Strike,Expiry,Type,Symbol,Last,Bid,Ask,Chg,PctChg,Vol,Open_Int,IV,Root,IsNonstandard,Underlying,Underlying_Price,Quote_Time,Expiry Days,Bid Implied Volatility,Ask Implied Volatility,Middle Implied Volatility
580.0,2016-02-05 00:00:00,call,GOOGL160205C00580000,129.5,189.5,193.6,0.0,0.00%,1,1,136.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.52582976634,-1.0
610.0,2016-02-05 00:00:00,call,GOOGL160205C00610000,149.5,159.5,164.5,0.0,0.00%,1,1,127.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.4205829104,-1.0
630.0,2016-02-05 00:00:00,call,GOOGL160205C00630000,87.6,139.8,143.4,0.0,0.00%,2,12,100.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.11724377426,-1.0
640.0,2016-02-05 00:00:00,call,GOOGL160205C00640000,131.67,130.8,133.6,22.2,20.28%,45,6,68.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.07353119535,0.749962641156
650.0,2016-02-05 00:00:00,call,GOOGL160205C00650000,112.8,120.1,123.9,0.0,0.00%,3,12,93.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.03765928101,-1.0
652.5,2016-02-05 00:00:00,call,GOOGL160205C00652500,110.41,118.2,121.4,0.0,0.00%,37,1,66.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.01894890173,0.726345909913
660.0,2016-02-05 00:00:00,call,GOOGL160205C00660000,99.2,111.6,114.8,0.0,0.00%,2,6,78.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.05412180882,0.874040993551
670.0,2016-02-05 00:00:00,call,GOOGL160205C00670000,72.14,101.0,104.8,0.0,0.00%,1,1,68.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.974876502916,0.759869973159
675.0,2016-02-05 00:00:00,call,GOOGL160205C00675000,63.7,95.8,99.6,0.0,0.00%,1,1,62.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.917979170081,0.692608332892
677.5,2016-02-05 00:00:00,call,GOOGL160205C00677500,76.0,94.2,97.4,0.0,0.00%,10,10,68.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.923844445748,0.765482783261
680.0,2016-02-05 00:00:00,call,GOOGL160205C00680000,91.46,91.9,94.9,29.56,47.75%,12,13,68.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.903943461905,0.760039401436
685.0,2016-02-05 00:00:00,call,GOOGL160205C00685000,71.4,86.7,90.3,0.0,0.00%,1,1,66.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.894799590464,0.735861527267
690.0,2016-02-05 00:00:00,call,GOOGL160205C00690000,82.45,82.8,85.9,8.02,10.78%,2,8,70.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.612506860795,0.895861549299,0.780051468336
700.0,2016-02-05 00:00:00,call,GOOGL160205C00700000,75.2,74.2,75.9,9.2,13.94%,1040,1114,67.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.690875455582,0.811572342659,0.754967173564
705.0,2016-02-05 00:00:00,call,GOOGL160205C00705000,38.7,69.8,72.7,0.0,0.00%,4,4,70.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.697145420071,0.87166862341,0.79032816096
707.5,2016-02-05 00:00:00,call,GOOGL160205C00707500,38.1,67.9,70.7,0.0,0.00%,5,7,71.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.716936537311,0.874728914852,0.800120473748
710.0,2016-02-05 00:00:00,call,GOOGL160205C00710000,65.31,65.3,67.9,9.21,16.42%,26,93,68.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.689845447652,0.83620502775,0.766879889065
712.5,2016-02-05 00:00:00,call,GOOGL160205C00712500,36.1,63.8,66.6,0.0,0.00%,8,5,71.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.728155708545,0.871773368382,0.802921305615
715.0,2016-02-05 00:00:00,call,GOOGL160205C00715000,56.0,61.8,64.4,0.0,0.00%,4,6,71.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.733402276451,0.861657231627,0.799706924773
717.5,2016-02-05 00:00:00,call,GOOGL160205C00717500,50.3,59.4,62.0,0.0,0.00%,5,5,70.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.71620865299,0.84181392467,0.781060648614
720.0,2016-02-05 00:00:00,call,GOOGL160205C00720000,57.58,58.0,59.9,6.76,13.30%,29,437,70.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.747884656845,0.835044732737,0.792314196554
722.5,2016-02-05 00:00:00,call,GOOGL160205C00722500,58.0,55.4,58.1,11.0,23.40%,3,90,70.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.719548147468,0.840251731444,0.7814404026
725.0,2016-02-05 00:00:00,call,GOOGL160205C00725000,54.66,54.6,57.0,8.41,18.18%,1477,1052,73.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.772041193404,0.87252101458,0.823098800036
727.5,2016-02-05 00:00:00,call,GOOGL160205C00727500,38.75,52.3,54.8,0.0,0.00%,21,24,72.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.755499147792,0.858002524138,0.807556141413
730.0,2016-02-05 00:00:00,call,GOOGL160205C00730000,53.25,50.9,52.9,7.66,16.80%,27,355,73.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.775361175229,0.854600662865,0.815394818748
732.5,2016-02-05 00:00:00,call,GOOGL160205C00732500,49.3,48.4,51.2,8.8,21.73%,2,113,72.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.749132596922,0.85772003836,0.804142522654
735.0,2016-02-05 00:00:00,call,GOOGL160205C00735000,47.4,46.4,49.5,6.9,17.04%,14,123,71.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.742235794073,0.859480082606,0.801595394569
737.5,2016-02-05 00:00:00,call,GOOGL160205C00737500,45.49,45.9,47.5,8.49,22.95%,30,41,73.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.790493343862,0.849097115126,0.819943467876
740.0,2016-02-05 00:00:00,call,GOOGL160205C00740000,44.96,44.3,46.5,6.96,18.32%,83,285,74.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.794864834502,0.873376957601,0.834337352292
742.5,2016-02-05 00:00:00,call,GOOGL160205C00742500,45.3,42.5,45.1,9.6,26.89%,30,54,74.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.79068983118,0.881626532847,0.83640220628
745.0,2016-02-05 00:00:00,call,GOOGL160205C00745000,42.0,41.3,43.0,7.1,20.34%,129,201,74.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.806178351511,0.864576299167,0.835458634616
747.5,2016-02-05 00:00:00,call,GOOGL160205C00747500,40.8,39.6,41.2,8.02,24.47%,27,104,74.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.802850062001,0.856949996292,0.829960136384
750.0,2016-02-05 00:00:00,call,GOOGL160205C00750000,39.27,38.5,39.7,9.17,30.47%,934,1362,75.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.818412018576,0.858329087253,0.838395986913
752.5,2016-02-05 00:00:00,call,GOOGL160205C00752500,40.0,36.6,38.9,8.69,27.75%,3,54,75.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805961483024,0.881410903752,0.843755797801
755.0,2016-02-05 00:00:00,call,GOOGL160205C00755000,33.29,35.2,37.2,5.59,20.18%,16,497,75.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.808857443126,0.873701496814,0.841318490173
757.5,2016-02-05 00:00:00,call,GOOGL160205C00757500,34.5,33.7,36.1,8.0,30.19%,17,158,75.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.807247387851,0.8842319727,0.845778506318
760.0,2016-02-05 00:00:00,call,GOOGL160205C00760000,33.5,33.0,33.5,8.5,34.00%,1516,2422,75.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.829909799126,0.84580901394,0.837860547625
762.5,2016-02-05 00:00:00,call,GOOGL160205C00762500,32.0,31.1,33.4,7.28,29.45%,70,190,76.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.813118345023,0.885680267923,0.849412991908
765.0,2016-02-05 00:00:00,call,GOOGL160205C00765000,30.35,30.0,31.3,6.91,29.48%,809,295,75.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.820460108308,0.861226428045,0.840845476229
767.5,2016-02-05 00:00:00,call,GOOGL160205C00767500,29.4,28.2,31.1,6.4,27.83%,369,56,76.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.804688614158,0.895193550842,0.849947342863
770.0,2016-02-05 00:00:00,call,GOOGL160205C00770000,28.38,27.6,29.1,7.88,38.44%,1606,328,75.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.82517326473,0.871825779511,0.84849917551
772.5,2016-02-05 00:00:00,call,GOOGL160205C00772500,27.1,26.2,28.0,6.65,32.52%,129,37,75.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.81955226926,0.875420737192,0.847485617015
775.0,2016-02-05 00:00:00,call,GOOGL160205C00775000,26.2,25.3,26.3,7.43,39.58%,1951,1126,75.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.828289235393,0.859304750238,0.843796975067
777.5,2016-02-05 00:00:00,call,GOOGL160205C00777500,24.9,24.3,25.4,7.1,39.89%,43,32,76.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.832774887716,0.866912722013,0.849844536833
780.0,2016-02-05 00:00:00,call,GOOGL160205C00780000,23.8,23.2,24.0,7.4,45.12%,817,1106,75.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.833028050923,0.857904190937,0.845467167076
782.5,2016-02-05 00:00:00,call,GOOGL160205C00782500,21.5,21.5,23.0,5.12,31.26%,31,103,74.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.813424899311,0.860229539264,0.836834301305
785.0,2016-02-05 00:00:00,call,GOOGL160205C00785000,21.41,20.7,21.9,6.71,45.65%,667,404,75.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.820738490314,0.858352737417,0.839552753598
787.5,2016-02-05 00:00:00,call,GOOGL160205C00787500,20.07,19.7,20.8,5.56,38.32%,16,103,75.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.82068564348,0.855372853832,0.83803805514
790.0,2016-02-05 00:00:00,call,GOOGL160205C00790000,19.0,19.0,19.1,6.1,47.29%,3769,3667,74.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.829042960644,0.832221046302,0.830632106563
792.5,2016-02-05 00:00:00,call,GOOGL160205C00792500,18.07,17.4,19.1,4.52,33.36%,21,24,74.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.807542990901,0.862018291208,0.834819349016
795.0,2016-02-05 00:00:00,call,GOOGL160205C00795000,17.35,16.7,18.0,5.35,44.58%,430,170,74.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.8136773131,0.855749361987,0.834742630698
797.5,2016-02-05 00:00:00,call,GOOGL160205C00797500,16.92,15.6,16.8,5.62,49.73%,45,50,73.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805688872063,0.845019892368,0.825386966172
800.0,2016-02-05 00:00:00,call,GOOGL160205C00800000,15.3,15.0,15.3,5.2,51.49%,2904,1092,73.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.813021496843,0.822994509867,0.818010596337
802.5,2016-02-05 00:00:00,call,GOOGL160205C00802500,14.56,14.0,15.3,4.9,50.72%,126,36,74.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805931058407,0.849665627127,0.827855371967
805.0,2016-02-05 00:00:00,call,GOOGL160205C00805000,13.9,13.9,14.4,5.5,65.48%,225,105,74.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.828355633034,0.845389325082,0.836882254565
807.5,2016-02-05 00:00:00,call,GOOGL160205C00807500,14.1,12.6,13.5,7.15,102.88%,29,35,73.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.80863965771,0.839919079945,0.824319151526
810.0,2016-02-05 00:00:00,call,GOOGL160205C00810000,12.62,12.0,12.7,5.82,85.59%,1249,207,73.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.811954065459,0.836721074186,0.824369432138
812.5,2016-02-05 00:00:00,call,GOOGL160205C00812500,12.13,11.3,12.2,4.77,64.81%,37,22,74.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.810679473147,0.843093633271,0.82694154197
815.0,2016-02-05 00:00:00,call,GOOGL160205C00815000,11.02,10.6,11.4,4.92,80.66%,948,1126,73.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.808262229605,0.837712020087,0.823038901952
817.5,2016-02-05 00:00:00,call,GOOGL160205C00817500,10.5,9.8,11.0,4.4,72.13%,25,22,73.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.800843636827,0.845969317764,0.823542059361
820.0,2016-02-05 00:00:00,call,GOOGL160205C00820000,9.76,9.5,10.4,4.4,82.09%,1209,413,74.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.811427665109,0.845936785468,0.828768485294
822.5,2016-02-05 00:00:00,call,GOOGL160205C00822500,9.3,8.8,9.7,4.4,89.80%,83,54,73.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805535752012,0.840987391435,0.823364049712
825.0,2016-02-05 00:00:00,call,GOOGL160205C00825000,8.5,8.1,8.7,3.5,70.00%,428,86,72.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.798223731888,0.822687514671,0.8105117403
827.5,2016-02-05 00:00:00,call,GOOGL160205C00827500,8.2,7.6,8.8,3.0,57.69%,42,13,73.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.84764465407,0.822999442697
830.0,2016-02-05 00:00:00,call,GOOGL160205C00830000,7.54,7.1,7.9,3.34,79.52%,1867,144,72.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
832.5,2016-02-05 00:00:00,call,GOOGL160205C00832500,7.1,6.4,7.9,2.6,57.78%,15,31,73.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.784734506643,-1.0,-1.0
835.0,2016-02-05 00:00:00,call,GOOGL160205C00835000,6.71,6.4,7.2,3.31,97.35%,428,45,73.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.80385376973,-1.0,0.822101629913
840.0,2016-02-05 00:00:00,call,GOOGL160205C00840000,5.8,5.5,6.0,2.8,93.33%,971,307,72.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
845.0,2016-02-05 00:00:00,call,GOOGL160205C00845000,5.14,4.6,5.7,2.48,93.23%,56,76,73.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
850.0,2016-02-05 00:00:00,call,GOOGL160205C00850000,4.6,4.2,4.6,2.35,104.44%,1313,424,72.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
855.0,2016-02-05 00:00:00,call,GOOGL160205C00855000,4.0,3.6,4.4,2.3,135.29%,82,57,73.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
860.0,2016-02-05 00:00:00,call,GOOGL160205C00860000,3.2,3.2,3.9,1.8,128.57%,766,146,73.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
865.0,2016-02-05 00:00:00,call,GOOGL160205C00865000,3.2,2.85,3.4,1.85,137.04%,224,90,73.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
870.0,2016-02-05 00:00:00,call,GOOGL160205C00870000,2.6,2.6,2.9,1.58,154.90%,720,139,74.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
880.0,2016-02-05 00:00:00,call,GOOGL160205C00880000,2.1,1.75,2.4,1.28,156.10%,1632,677,74.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
890.0,2016-02-05 00:00:00,call,GOOGL160205C00890000,1.55,1.35,1.85,1.06,216.33%,422,123,74.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
900.0,2016-02-05 00:00:00,call,GOOGL160205C00900000,1.2,1.15,1.25,0.75,166.67%,1693,222,75.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
910.0,2016-02-05 00:00:00,call,GOOGL160205C00910000,1.1,0.7,1.25,0.75,214.29%,94,28,76.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
920.0,2016-02-05 00:00:00,call,GOOGL160205C00920000,0.7,0.6,0.95,0.36,105.88%,31,1,77.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
950.0,2016-02-05 00:00:00,call,GOOGL160205C00950000,0.3,0.25,0.4,0.2,200.00%,84,30,78.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
560.0,2016-02-05 00:00:00,put,GOOGL160205P00560000,0.05,0.0,0.5,0.0,0.00%,1,35,114.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
565.0,2016-02-05 00:00:00,put,GOOGL160205P00565000,0.32,0.0,0.05,0.0,0.00%,5,5,88.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
570.0,2016-02-05 00:00:00,put,GOOGL160205P00570000,0.04,0.0,0.05,-0.51,-92.73%,1,1,85.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
575.0,2016-02-05 00:00:00,put,GOOGL160205P00575000,0.45,0.0,0.05,0.0,0.00%,4,4,83.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
580.0,2016-02-05 00:00:00,put,GOOGL160205P00580000,0.25,0.0,0.05,-0.01,-3.85%,2,52,81.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
585.0,2016-02-05 00:00:00,put,GOOGL160205P00585000,0.45,0.0,0.05,0.0,0.00%,32,71,79.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
590.0,2016-02-05 00:00:00,put,GOOGL160205P00590000,1.0,0.0,0.05,0.0,0.00%,70,85,77.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
595.0,2016-02-05 00:00:00,put,GOOGL160205P00595000,0.65,0.0,0.15,0.0,0.00%,2,48,83.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
600.0,2016-02-05 00:00:00,put,GOOGL160205P00600000,0.5,0.0,0.3,0.0,0.00%,21,78,87.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
602.5,2016-02-05 00:00:00,put,GOOGL160205P00602500,0.45,0.0,0.5,0.0,0.00%,13,18,91.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
605.0,2016-02-05 00:00:00,put,GOOGL160205P00605000,0.29,0.0,0.5,0.0,0.00%,35,33,89.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
607.5,2016-02-05 00:00:00,put,GOOGL160205P00607500,0.65,0.0,0.5,0.0,0.00%,9,10,88.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
610.0,2016-02-05 00:00:00,put,GOOGL160205P00610000,0.3,0.0,0.2,0.0,0.00%,7,27,78.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
612.5,2016-02-05 00:00:00,put,GOOGL160205P00612500,0.3,0.0,0.5,0.0,0.00%,5,6,85.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
615.0,2016-02-05 00:00:00,put,GOOGL160205P00615000,0.3,0.0,0.5,0.0,0.00%,39,40,84.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
617.5,2016-02-05 00:00:00,put,GOOGL160205P00617500,0.47,0.0,1.85,0.0,0.00%,30,30,100.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
620.0,2016-02-05 00:00:00,put,GOOGL160205P00620000,0.15,0.0,0.25,-0.3,-66.67%,106,26,75.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
622.5,2016-02-05 00:00:00,put,GOOGL160205P00622500,0.65,0.1,0.2,0.0,0.00%,1,17,75.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
625.0,2016-02-05 00:00:00,put,GOOGL160205P00625000,0.23,0.05,0.3,-0.13,-36.11%,153,77,75.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
627.5,2016-02-05 00:00:00,put,GOOGL160205P00627500,0.2,0.0,1.05,-0.23,-53.49%,2,16,86.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
630.0,2016-02-05 00:00:00,put,GOOGL160205P00630000,0.2,0.2,0.25,-0.34,-62.96%,488,1027,75.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
635.0,2016-02-05 00:00:00,put,GOOGL160205P00635000,0.5,0.0,0.65,-0.3,-37.50%,10,35,76.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
637.5,2016-02-05 00:00:00,put,GOOGL160205P00637500,0.82,0.05,2.0,-0.43,-34.40%,24,9,90.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
640.0,2016-02-05 00:00:00,put,GOOGL160205P00640000,0.3,0.3,0.45,-0.45,-60.00%,194,54,75.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
642.5,2016-02-05 00:00:00,put,GOOGL160205P00642500,1.65,0.1,2.1,0.0,0.00%,5,21,88.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
645.0,2016-02-05 00:00:00,put,GOOGL160205P00645000,0.35,0.15,1.0,-0.8,-69.57%,45,45,77.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
647.5,2016-02-05 00:00:00,put,GOOGL160205P00647500,0.35,0.15,2.15,-0.95,-73.08%,15,90,85.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
650.0,2016-02-05 00:00:00,put,GOOGL160205P00650000,0.5,0.45,0.5,-0.65,-56.52%,675,330,72.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
652.5,2016-02-05 00:00:00,put,GOOGL160205P00652500,0.62,0.2,1.2,-2.58,-80.62%,4,10,75.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
655.0,2016-02-05 00:00:00,put,GOOGL160205P00655000,0.65,0.0,2.25,-1.0,-60.61%,63,104,80.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.0,-1.0,-1.0
657.5,2016-02-05 00:00:00,put,GOOGL160205P00657500,0.7,0.4,2.4,-0.75,-51.72%,32,16,82.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
660.0,2016-02-05 00:00:00,put,GOOGL160205P00660000,0.75,0.5,0.9,-1.0,-57.14%,1682,695,71.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
662.5,2016-02-05 00:00:00,put,GOOGL160205P00662500,1.42,0.55,1.2,-0.53,-27.18%,40,7,72.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
665.0,2016-02-05 00:00:00,put,GOOGL160205P00665000,0.98,0.85,1.1,-1.02,-51.00%,217,49,72.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
667.5,2016-02-05 00:00:00,put,GOOGL160205P00667500,1.45,0.85,1.25,-0.75,-34.09%,10,20,72.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
670.0,2016-02-05 00:00:00,put,GOOGL160205P00670000,2.62,0.95,1.4,0.26,11.02%,815,238,72.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
672.5,2016-02-05 00:00:00,put,GOOGL160205P00672500,1.05,0.65,2.4,-1.45,-58.00%,30,26,74.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
675.0,2016-02-05 00:00:00,put,GOOGL160205P00675000,1.4,1.1,1.6,-1.44,-50.70%,157,69,71.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
677.5,2016-02-05 00:00:00,put,GOOGL160205P00677500,1.55,1.25,1.85,-1.65,-51.56%,45,23,71.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
680.0,2016-02-05 00:00:00,put,GOOGL160205P00680000,2.0,1.7,2.25,-1.5,-42.86%,1599,170,73.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
682.5,2016-02-05 00:00:00,put,GOOGL160205P00682500,2.1,1.0,2.6,-1.6,-43.24%,8,13,70.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
685.0,2016-02-05 00:00:00,put,GOOGL160205P00685000,2.15,1.9,2.4,-1.75,-44.87%,116,71,71.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
687.5,2016-02-05 00:00:00,put,GOOGL160205P00687500,2.12,2.05,3.0,-3.48,-62.14%,34,35,73.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
690.0,2016-02-05 00:00:00,put,GOOGL160205P00690000,2.7,2.3,3.1,-1.6,-37.21%,303,249,72.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
692.5,2016-02-05 00:00:00,put,GOOGL160205P00692500,3.1,2.5,3.5,-2.7,-46.55%,43,27,72.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
695.0,2016-02-05 00:00:00,put,GOOGL160205P00695000,3.45,2.8,3.7,-2.08,-37.61%,214,54,72.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
697.5,2016-02-05 00:00:00,put,GOOGL160205P00697500,3.57,3.1,4.0,-2.13,-37.37%,101,46,72.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
700.0,2016-02-05 00:00:00,put,GOOGL160205P00700000,3.75,3.5,4.0,-2.55,-40.48%,885,525,71.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
702.5,2016-02-05 00:00:00,put,GOOGL160205P00702500,6.6,3.1,5.7,0.0,0.00%,57,42,73.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
705.0,2016-02-05 00:00:00,put,GOOGL160205P00705000,4.2,3.9,5.1,-2.64,-38.60%,140,86,72.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
707.5,2016-02-05 00:00:00,put,GOOGL160205P00707500,5.68,3.9,6.5,-1.91,-25.16%,14,26,73.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.892397012463,-1.0
710.0,2016-02-05 00:00:00,put,GOOGL160205P00710000,5.3,5.3,6.0,-2.7,-33.75%,630,583,73.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,-1.0
712.5,2016-02-05 00:00:00,put,GOOGL160205P00712500,6.52,4.6,7.0,-2.07,-24.10%,29,24,72.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.869340550224,-1.0
715.0,2016-02-05 00:00:00,put,GOOGL160205P00715000,6.78,5.5,7.0,-2.52,-27.10%,660,51,72.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,-1.0,0.809440727799
717.5,2016-02-05 00:00:00,put,GOOGL160205P00717500,7.0,5.9,7.7,-3.0,-30.00%,16,7,72.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.76891569294,-1.0,-1.0
720.0,2016-02-05 00:00:00,put,GOOGL160205P00720000,7.68,7.0,8.3,-2.73,-26.22%,1006,327,73.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.854772327054,-1.0
722.5,2016-02-05 00:00:00,put,GOOGL160205P00722500,8.43,7.2,8.9,-2.87,-25.40%,88,56,73.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,0.855089237317,0.818750396361
725.0,2016-02-05 00:00:00,put,GOOGL160205P00725000,8.83,8.0,9.5,-3.27,-27.02%,626,637,73.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.791395366637,0.854144310949,0.823088890267
727.5,2016-02-05 00:00:00,put,GOOGL160205P00727500,9.4,8.3,10.3,-3.21,-25.46%,21,311,73.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.778626201116,0.859986688911,0.819789852317
730.0,2016-02-05 00:00:00,put,GOOGL160205P00730000,10.3,9.6,10.4,-3.2,-23.70%,485,107,73.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805470212269,0.837050826215,0.821324663011
732.5,2016-02-05 00:00:00,put,GOOGL160205P00732500,10.9,9.7,12.3,-4.0,-26.85%,42,45,74.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.782728739233,0.882203697119,0.833005832718
735.0,2016-02-05 00:00:00,put,GOOGL160205P00735000,11.6,10.3,13.2,-3.77,-24.53%,121,82,74.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.778825650316,0.887076065945,0.833507184556
737.5,2016-02-05 00:00:00,put,GOOGL160205P00737500,13.1,12.2,12.9,-2.81,-17.66%,41,104,74.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.821791963955,0.847299352349,0.834572090134
740.0,2016-02-05 00:00:00,put,GOOGL160205P00740000,13.32,12.8,15.0,-5.6,-29.60%,393,249,76.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.814679950181,0.892774191234,0.853926511848
742.5,2016-02-05 00:00:00,put,GOOGL160205P00742500,14.39,13.1,15.9,-3.4,-19.11%,78,100,75.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.796016609408,0.893753422969,0.845158204859
745.0,2016-02-05 00:00:00,put,GOOGL160205P00745000,15.31,14.2,17.1,-3.19,-17.24%,333,235,76.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.804478689256,0.903750830199,0.854342070379
747.5,2016-02-05 00:00:00,put,GOOGL160205P00747500,16.3,15.6,16.8,-3.35,-17.05%,78,47,75.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.821530808574,0.86202817168,0.841811790253
750.0,2016-02-05 00:00:00,put,GOOGL160205P00750000,17.9,17.0,17.9,-2.85,-13.73%,559,180,76.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.836767990653,0.866655928143,0.851725552008
752.5,2016-02-05 00:00:00,put,GOOGL160205P00752500,18.0,16.9,20.2,-3.85,-17.62%,23,29,76.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.801066779466,0.909206175122,0.8552731571
755.0,2016-02-05 00:00:00,put,GOOGL160205P00755000,19.66,18.8,20.5,-3.79,-16.16%,62,97,76.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.83001174134,0.885063492389,0.857564060119
757.5,2016-02-05 00:00:00,put,GOOGL160205P00757500,21.0,19.7,21.8,-3.42,-14.00%,35,40,76.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.824966371266,0.892282601524,0.858652754412
760.0,2016-02-05 00:00:00,put,GOOGL160205P00760000,21.8,21.1,23.2,-6.22,-22.20%,536,118,77.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.834732781961,0.901442111189,0.868105358993
762.5,2016-02-05 00:00:00,put,GOOGL160205P00762500,23.67,21.1,24.4,-2.8,-10.58%,22,65,76.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.798963914866,0.903073020428,0.851046514143
765.0,2016-02-05 00:00:00,put,GOOGL160205P00765000,24.4,23.2,25.4,-3.35,-12.07%,272,41,77.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.828361295962,0.897335492174,0.86285411274
767.5,2016-02-05 00:00:00,put,GOOGL160205P00767500,25.45,24.4,26.9,-15.25,-37.47%,80,1,77.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.828160764614,0.906175871601,0.867170241426
770.0,2016-02-05 00:00:00,put,GOOGL160205P00770000,26.41,26.0,27.7,-5.14,-16.29%,214,24,77.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.839236931298,0.892110941897,0.865673453384
772.5,2016-02-05 00:00:00,put,GOOGL160205P00772500,28.6,27.0,29.1,-4.3,-13.07%,75,12,77.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.83048727229,0.895669493525,0.863077152417
775.0,2016-02-05 00:00:00,put,GOOGL160205P00775000,30.29,28.2,30.2,-6.22,-17.04%,277,11,76.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.826814201982,0.888845509113,0.857829720326
780.0,2016-02-05 00:00:00,put,GOOGL160205P00780000,32.0,30.8,32.9,-4.9,-13.28%,115,66,76.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.82222719963,0.887519485155,0.854880270048
785.0,2016-02-05 00:00:00,put,GOOGL160205P00785000,34.73,34.1,36.0,-57.27,-62.25%,4,12,77.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.834944995785,0.894443963395,0.864710726502
787.5,2016-02-05 00:00:00,put,GOOGL160205P00787500,36.74,35.3,37.1,-25.06,-40.55%,1,1,76.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.825519179428,0.882229973001,0.853896785192
790.0,2016-02-05 00:00:00,put,GOOGL160205P00790000,39.1,36.7,38.7,-12.5,-24.22%,106,12,76.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.82119777191,0.884651844775,0.852962764999
792.5,2016-02-05 00:00:00,put,GOOGL160205P00792500,36.52,37.5,39.8,0.0,0.00%,7,8,74.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.79639192663,0.870111670053,0.833323554808
795.0,2016-02-05 00:00:00,put,GOOGL160205P00795000,39.11,39.6,41.9,-6.6,-14.44%,23,6,75.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.812171852695,0.886471001559,0.849408053402
797.5,2016-02-05 00:00:00,put,GOOGL160205P00797500,43.51,41.4,43.4,-27.28,-38.54%,10,2,75.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.817313573243,0.882607599733,0.850042569579
800.0,2016-02-05 00:00:00,put,GOOGL160205P00800000,43.72,43.5,45.4,-5.28,-10.78%,44,172,77.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.831416914221,0.894049188664,0.862817559452
810.0,2016-02-05 00:00:00,put,GOOGL160205P00810000,49.82,50.5,51.8,-42.18,-45.85%,11,5,76.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.831584816328,0.877092272173,0.854425197421
820.0,2016-02-05 00:00:00,put,GOOGL160205P00820000,60.08,57.3,59.3,-25.38,-29.70%,5,6,75.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.805797710705,0.881856679594,0.844224672515
830.0,2016-02-05 00:00:00,put,GOOGL160205P00830000,70.67,64.1,66.9,-45.03,-38.92%,4,1,72.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,0.754327532427,0.874697694878,0.816117098553
900.0,2016-02-05 00:00:00,put,GOOGL160205P00900000,144.2,127.2,131.2,0.0,0.00%,1,0,75.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,4,-1.0,1.03974522544,0.847326015413
560.0,2016-02-12 00:00:00,call,GOOGL160212C00560000,149.1,209.6,213.6,0.0,0.00%,1,1,97.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,1.00909694603,-1.0
590.0,2016-02-12 00:00:00,call,GOOGL160212C00590000,119.27,180.2,183.5,0.0,0.00%,10,10,82.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.857042648106,-1.0
600.0,2016-02-12 00:00:00,call,GOOGL160212C00600000,117.3,170.4,174.1,0.0,0.00%,1,1,59.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.868469911866,0.586843455081
610.0,2016-02-12 00:00:00,call,GOOGL160212C00610000,158.2,160.2,163.9,15.6,10.94%,1,2,77.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.80406534307,-1.0
620.0,2016-02-12 00:00:00,call,GOOGL160212C00620000,134.0,149.9,154.4,0.0,0.00%,1,0,76.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.797086250523,0.456979539622
650.0,2016-02-12 00:00:00,call,GOOGL160212C00650000,66.0,121.1,124.8,0.0,0.00%,2,2,52.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.680216946648,0.537663409735
652.5,2016-02-12 00:00:00,call,GOOGL160212C00652500,111.25,118.8,121.7,0.0,0.00%,37,1,60.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.630985806579,0.503656399885
660.0,2016-02-12 00:00:00,call,GOOGL160212C00660000,80.2,111.5,115.1,0.0,0.00%,1,1,51.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.648863617336,0.530533619308
670.0,2016-02-12 00:00:00,call,GOOGL160212C00670000,89.0,101.9,105.6,0.0,0.00%,1,13,50.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.624855696095,0.521884391724
680.0,2016-02-12 00:00:00,call,GOOGL160212C00680000,76.76,92.9,96.6,0.0,0.00%,1,2,51.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.412304903343,0.617546950479,0.534655930926
687.5,2016-02-12 00:00:00,call,GOOGL160212C00687500,67.7,86.6,89.9,0.0,0.00%,5,5,52.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.465321914557,0.608485553832,0.544222724602
690.0,2016-02-12 00:00:00,call,GOOGL160212C00690000,65.7,85.0,87.7,0.0,0.00%,5,8,53.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.498930639827,0.605694335955,0.555843531317
700.0,2016-02-12 00:00:00,call,GOOGL160212C00700000,80.0,76.0,79.2,13.1,19.58%,9,38,52.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.49099399675,0.599040717965,0.547887868477
705.0,2016-02-12 00:00:00,call,GOOGL160212C00705000,60.15,71.7,75.0,0.0,0.00%,4,6,52.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.490407796566,0.593862015178,0.544435291936
707.5,2016-02-12 00:00:00,call,GOOGL160212C00707500,40.3,70.4,73.0,0.0,0.00%,9,9,53.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.516407967919,0.593292492955,0.555949626879
710.0,2016-02-12 00:00:00,call,GOOGL160212C00710000,66.3,67.5,71.0,5.95,9.86%,1,26,52.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.489978248805,0.592079253667,0.542953142819
712.5,2016-02-12 00:00:00,call,GOOGL160212C00712500,57.1,65.9,69.0,0.0,0.00%,10,10,52.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.503655244036,0.590258976613,0.548185618888
715.0,2016-02-12 00:00:00,call,GOOGL160212C00715000,41.0,64.0,67.0,0.0,0.00%,2,1,52.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.506779049221,0.587862696099,0.548301873312
720.0,2016-02-12 00:00:00,call,GOOGL160212C00720000,47.0,59.9,63.0,0.0,0.00%,2,18,52.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.502121793601,0.581443064709,0.542583092446
722.5,2016-02-12 00:00:00,call,GOOGL160212C00722500,40.6,58.5,61.2,0.0,0.00%,1,1,52.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.515585599761,0.58227429773,0.549420851997
725.0,2016-02-12 00:00:00,call,GOOGL160212C00725000,28.4,56.5,59.6,0.0,0.00%,2,5,52.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.512551426832,0.587085154497,0.550366836472
727.5,2016-02-12 00:00:00,call,GOOGL160212C00727500,23.21,55.2,58.0,0.0,0.00%,1,3,53.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.525750364296,0.591013314667,0.558740102607
730.0,2016-02-12 00:00:00,call,GOOGL160212C00730000,55.1,52.9,55.0,14.1,34.39%,3,23,51.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.514162427973,0.562599568627,0.538576371172
732.5,2016-02-12 00:00:00,call,GOOGL160212C00732500,17.2,51.8,54.3,0.0,0.00%,2,2,53.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.529741540523,0.585495135635,0.557823503537
735.0,2016-02-12 00:00:00,call,GOOGL160212C00735000,32.0,49.8,52.5,0.0,0.00%,1,2,53.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.52387778825,0.58300069841,0.553645580424
737.5,2016-02-12 00:00:00,call,GOOGL160212C00737500,30.0,48.2,51.1,0.0,0.00%,2,1,53.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.526239847149,0.588435524349,0.557531259244
740.0,2016-02-12 00:00:00,call,GOOGL160212C00740000,45.0,47.0,48.9,1.88,4.36%,2,53,53.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536299781702,0.576340726814,0.556389247053
745.0,2016-02-12 00:00:00,call,GOOGL160212C00745000,42.75,43.4,46.3,8.75,25.74%,3,95,53.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.528657149525,0.587844791133,0.558356023043
747.5,2016-02-12 00:00:00,call,GOOGL160212C00747500,35.6,42.2,44.2,0.0,0.00%,10,13,53.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536118127267,0.576388366478,0.556293466242
750.0,2016-02-12 00:00:00,call,GOOGL160212C00750000,41.1,40.4,43.4,5.07,14.07%,6,67,53.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.530709872665,0.590317979849,0.560582951274
752.5,2016-02-12 00:00:00,call,GOOGL160212C00752500,42.6,38.3,41.7,12.6,42.00%,1,11,53.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.518825774933,0.585691482281,0.552329528784
755.0,2016-02-12 00:00:00,call,GOOGL160212C00755000,34.83,37.3,40.5,1.33,3.97%,1,71,53.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.527995330351,0.590237037702,0.559160531992
757.5,2016-02-12 00:00:00,call,GOOGL160212C00757500,39.09,36.2,39.1,10.1,34.84%,1,46,53.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.53435267945,0.59024357738,0.562323192791
760.0,2016-02-12 00:00:00,call,GOOGL160212C00760000,36.3,34.8,37.7,7.6,26.48%,52,57,53.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.534179315609,0.589642096789,0.561927141619
762.5,2016-02-12 00:00:00,call,GOOGL160212C00762500,36.6,33.4,36.1,10.6,40.77%,4,11,53.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.533341244762,0.584645534898,0.55900186219
765.0,2016-02-12 00:00:00,call,GOOGL160212C00765000,33.0,32.1,35.2,7.5,29.41%,89,90,54.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.533739508204,0.592322406834,0.563036013241
767.5,2016-02-12 00:00:00,call,GOOGL160212C00767500,33.5,31.0,33.8,12.8,61.84%,21,3,54.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.537238781366,0.589926168125,0.563583261008
770.0,2016-02-12 00:00:00,call,GOOGL160212C00770000,31.0,29.5,32.5,7.28,30.69%,83,53,53.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.53255000365,0.588826310288,0.560687048555
772.5,2016-02-12 00:00:00,call,GOOGL160212C00772500,28.75,28.4,30.5,6.03,26.54%,17,6,53.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.534721437614,0.574034766797,0.554377304115
775.0,2016-02-12 00:00:00,call,GOOGL160212C00775000,28.25,27.3,28.7,8.46,42.75%,27,82,52.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536236700577,0.562422053189,0.549329255415
777.5,2016-02-12 00:00:00,call,GOOGL160212C00777500,28.8,25.9,28.6,8.2,39.81%,4,15,53.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.531494338963,0.582007288784,0.5567524318
780.0,2016-02-12 00:00:00,call,GOOGL160212C00780000,26.4,24.6,27.4,6.6,33.33%,73,45,53.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.52796975332,0.580425749497,0.554203232589
782.5,2016-02-12 00:00:00,call,GOOGL160212C00782500,25.0,23.6,26.2,5.7,29.53%,7,13,53.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.529420626707,0.578250610197,0.553844763378
785.0,2016-02-12 00:00:00,call,GOOGL160212C00785000,23.0,23.0,25.0,6.2,36.90%,11,24,53.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.537786003807,0.575476274859,0.556639745995
790.0,2016-02-12 00:00:00,call,GOOGL160212C00790000,21.61,20.8,22.3,6.21,40.32%,50,93,52.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.533801157386,0.562383556696,0.54810271196
795.0,2016-02-12 00:00:00,call,GOOGL160212C00795000,20.34,19.1,20.7,13.0,177.11%,39,51,52.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536869920717,0.567799414434,0.552356095572
797.5,2016-02-12 00:00:00,call,GOOGL160212C00797500,16.5,17.5,19.6,5.19,45.89%,1,1,52.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.522816577076,0.563851208544,0.543378612262
800.0,2016-02-12 00:00:00,call,GOOGL160212C00800000,17.89,17.2,18.2,5.48,44.16%,281,249,52.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.533600324859,0.553342269743,0.543483767091
802.5,2016-02-12 00:00:00,call,GOOGL160212C00802500,9.0,15.7,18.3,0.0,0.00%,2,6,52.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.519937032296,0.571825869549,0.545982472147
805.0,2016-02-12 00:00:00,call,GOOGL160212C00805000,16.05,15.4,16.9,4.3,36.60%,40,46,52.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.529714569585,0.560029831658,0.544912717439
807.5,2016-02-12 00:00:00,call,GOOGL160212C00807500,13.13,14.2,16.5,5.43,70.52%,1,15,52.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.520563713147,0.567695988937,0.544243615385
810.0,2016-02-12 00:00:00,call,GOOGL160212C00810000,14.76,13.8,15.5,5.71,63.09%,36,52,52.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.527304000472,0.562633185348,0.545041256232
812.5,2016-02-12 00:00:00,call,GOOGL160212C00812500,11.74,13.0,14.0,3.84,48.61%,1,1,51.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.525120895415,0.54632956506,0.535756253856
815.0,2016-02-12 00:00:00,call,GOOGL160212C00815000,13.59,12.1,14.3,5.31,64.13%,25,32,52.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.520062869372,0.567314309133,0.543854776245
820.0,2016-02-12 00:00:00,call,GOOGL160212C00820000,12.0,11.0,12.4,5.1,73.91%,92,80,51.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.523348845674,0.55462958492,0.539082561732
825.0,2016-02-12 00:00:00,call,GOOGL160212C00825000,10.6,9.9,10.9,4.3,68.25%,61,27,51.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.524452586134,0.547787995535,0.536184243262
827.5,2016-02-12 00:00:00,call,GOOGL160212C00827500,8.0,9.1,11.0,2.2,37.93%,1,22,51.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.518080932846,0.563216321676,0.54090453912
830.0,2016-02-12 00:00:00,call,GOOGL160212C00830000,9.56,8.7,10.1,4.97,108.28%,33,32,51.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.520739951876,0.554865645673,0.537964522749
832.5,2016-02-12 00:00:00,call,GOOGL160212C00832500,5.44,8.1,10.0,0.0,0.00%,4,4,51.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.565074021483,0.541785726617
835.0,2016-02-12 00:00:00,call,GOOGL160212C00835000,8.49,7.4,9.4,5.19,157.27%,9,2,51.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.562763391806,-1.0
840.0,2016-02-12 00:00:00,call,GOOGL160212C00840000,7.44,6.7,7.7,3.5,88.83%,41,95,50.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.515525764856,-1.0,0.529345005393
850.0,2016-02-12 00:00:00,call,GOOGL160212C00850000,5.8,5.2,6.3,3.08,113.24%,361,30,50.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
860.0,2016-02-12 00:00:00,call,GOOGL160212C00860000,4.33,4.0,5.4,2.58,147.43%,3,28,51.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
870.0,2016-02-12 00:00:00,call,GOOGL160212C00870000,3.33,3.2,4.2,1.53,85.00%,20,41,51.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
880.0,2016-02-12 00:00:00,call,GOOGL160212C00880000,3.0,2.25,3.5,2.55,566.67%,308,14,51.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
900.0,2016-02-12 00:00:00,call,GOOGL160212C00900000,1.2,1.45,1.75,-0.05,-4.00%,53,2,51.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
920.0,2016-02-12 00:00:00,call,GOOGL160212C00920000,0.76,0.6,1.7,0.51,204.00%,21,3,53.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
950.0,2016-02-12 00:00:00,call,GOOGL160212C00950000,0.35,0.2,1.0,0.21,150.00%,135,1,55.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
550.0,2016-02-12 00:00:00,put,GOOGL160212P00550000,0.3,0.0,0.45,0.05,20.00%,2,1,76.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
560.0,2016-02-12 00:00:00,put,GOOGL160212P00560000,0.1,0.05,0.55,-0.25,-71.43%,10,46,75.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
570.0,2016-02-12 00:00:00,put,GOOGL160212P00570000,1.62,0.0,0.55,0.0,0.00%,20,60,71.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
580.0,2016-02-12 00:00:00,put,GOOGL160212P00580000,3.19,0.0,0.65,0.0,0.00%,10,185,69.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
590.0,2016-02-12 00:00:00,put,GOOGL160212P00590000,0.5,0.0,0.6,-1.77,-77.97%,8,10,64.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
600.0,2016-02-12 00:00:00,put,GOOGL160212P00600000,0.55,0.0,0.65,-0.45,-45.00%,20,18,61.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
610.0,2016-02-12 00:00:00,put,GOOGL160212P00610000,0.45,0.0,0.8,-1.3,-74.29%,10,52,59.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.0,-1.0,-1.0
620.0,2016-02-12 00:00:00,put,GOOGL160212P00620000,0.9,0.25,1.0,0.0,0.00%,11,22,60.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
625.0,2016-02-12 00:00:00,put,GOOGL160212P00625000,6.01,0.35,1.1,0.0,0.00%,11,6,59.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
630.0,2016-02-12 00:00:00,put,GOOGL160212P00630000,2.8,0.45,1.2,0.0,0.00%,14,25,59.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
635.0,2016-02-12 00:00:00,put,GOOGL160212P00635000,1.41,0.2,1.3,0.0,0.00%,10,12,56.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
640.0,2016-02-12 00:00:00,put,GOOGL160212P00640000,1.0,0.55,1.45,-3.33,-76.91%,4,41,57.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
645.0,2016-02-12 00:00:00,put,GOOGL160212P00645000,1.4,0.6,1.6,-0.84,-37.50%,1,21,55.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
650.0,2016-02-12 00:00:00,put,GOOGL160212P00650000,1.45,0.8,1.45,-0.71,-32.87%,3,31,54.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
655.0,2016-02-12 00:00:00,put,GOOGL160212P00655000,1.43,1.2,2.0,-9.46,-86.87%,12,1,55.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
657.5,2016-02-12 00:00:00,put,GOOGL160212P00657500,2.3,1.35,2.1,0.0,0.00%,1,1,55.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
660.0,2016-02-12 00:00:00,put,GOOGL160212P00660000,1.43,1.45,2.25,-1.77,-55.31%,14,47,55.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
665.0,2016-02-12 00:00:00,put,GOOGL160212P00665000,2.42,1.7,2.6,-2.46,-50.41%,10,6,55.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
670.0,2016-02-12 00:00:00,put,GOOGL160212P00670000,2.0,2.0,2.9,-1.51,-43.02%,62,72,54.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
675.0,2016-02-12 00:00:00,put,GOOGL160212P00675000,2.2,2.35,3.4,-2.8,-56.00%,22,20,54.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
677.5,2016-02-12 00:00:00,put,GOOGL160212P00677500,2.53,2.5,3.6,-4.97,-66.27%,11,10,54.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
680.0,2016-02-12 00:00:00,put,GOOGL160212P00680000,3.0,2.8,3.8,-1.6,-34.78%,37,55,54.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
682.5,2016-02-12 00:00:00,put,GOOGL160212P00682500,4.27,3.0,4.0,-6.73,-61.18%,10,2,53.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
685.0,2016-02-12 00:00:00,put,GOOGL160212P00685000,3.73,3.2,4.3,-2.84,-43.23%,4,44,53.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
690.0,2016-02-12 00:00:00,put,GOOGL160212P00690000,4.2,3.8,4.5,-0.9,-17.65%,53,31,52.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
695.0,2016-02-12 00:00:00,put,GOOGL160212P00695000,5.0,4.4,5.7,-3.27,-39.54%,16,30,53.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
700.0,2016-02-12 00:00:00,put,GOOGL160212P00700000,5.5,5.0,6.0,-2.1,-27.63%,172,212,52.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,-1.0,-1.0
705.0,2016-02-12 00:00:00,put,GOOGL160212P00705000,6.48,5.7,7.6,-2.72,-29.57%,11,17,53.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.585605664218,-1.0
710.0,2016-02-12 00:00:00,put,GOOGL160212P00710000,8.33,6.9,8.5,-1.37,-14.12%,122,30,53.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536154470431,-1.0,-1.0
715.0,2016-02-12 00:00:00,put,GOOGL160212P00715000,8.59,7.7,9.3,-4.78,-35.75%,16,16,52.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.572701449547,-1.0
720.0,2016-02-12 00:00:00,put,GOOGL160212P00720000,9.78,8.9,10.6,-5.62,-36.49%,43,15,52.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.531500756202,0.574484736353,0.55321403804
722.5,2016-02-12 00:00:00,put,GOOGL160212P00722500,9.84,9.8,11.9,-17.86,-64.48%,17,1,53.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.538734107224,0.589914018781,0.564589615896
725.0,2016-02-12 00:00:00,put,GOOGL160212P00725000,10.93,10.4,12.4,-15.47,-58.60%,15,18,53.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.537556466697,0.585194818055,0.561585672419
727.5,2016-02-12 00:00:00,put,GOOGL160212P00727500,30.2,11.2,13.2,0.0,0.00%,3,3,53.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.540450007064,0.586890069626,0.563846134093
730.0,2016-02-12 00:00:00,put,GOOGL160212P00730000,12.9,11.8,14.1,-2.35,-15.41%,28,44,53.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.537884370453,0.590098181036,0.564188543314
735.0,2016-02-12 00:00:00,put,GOOGL160212P00735000,13.66,13.6,15.2,-4.19,-23.47%,57,71,53.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.544230234344,0.579124263887,0.561745683601
737.5,2016-02-12 00:00:00,put,GOOGL160212P00737500,41.5,14.3,16.7,0.0,0.00%,2,2,54.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.541855356705,0.593118760226,0.567611373991
740.0,2016-02-12 00:00:00,put,GOOGL160212P00740000,15.4,15.1,17.0,-4.57,-22.88%,35,40,53.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.540997061324,0.580974439511,0.56105278814
742.5,2016-02-12 00:00:00,put,GOOGL160212P00742500,24.8,16.0,18.2,0.0,0.00%,1,1,53.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.541563510059,0.587067173734,0.564387501742
745.0,2016-02-12 00:00:00,put,GOOGL160212P00745000,16.84,16.8,18.7,-5.44,-24.42%,15,10,53.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.539378035516,0.57814840919,0.558808191377
750.0,2016-02-12 00:00:00,put,GOOGL160212P00750000,19.5,18.3,21.4,-3.3,-14.47%,23,69,53.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.531168764092,0.59275269495,0.562036228253
755.0,2016-02-12 00:00:00,put,GOOGL160212P00755000,23.9,20.6,23.2,-8.6,-26.46%,10,47,53.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.536259250633,0.586817904951,0.561567389329
760.0,2016-02-12 00:00:00,put,GOOGL160212P00760000,23.56,22.7,25.5,-2.91,-10.99%,36,6,53.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.53464869686,0.588199963081,0.561439694046
762.5,2016-02-12 00:00:00,put,GOOGL160212P00762500,25.23,23.6,26.6,-5.67,-18.35%,10,3,53.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.530011353033,0.587017073148,0.558524711954
765.0,2016-02-12 00:00:00,put,GOOGL160212P00765000,24.83,25.2,27.8,-4.9,-16.48%,3,3,53.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.537997962689,0.587132083707,0.562568588799
770.0,2016-02-12 00:00:00,put,GOOGL160212P00770000,26.4,27.7,30.3,-19.39,-42.35%,27,11,53.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.538665319217,0.587438365895,0.563050999055
775.0,2016-02-12 00:00:00,put,GOOGL160212P00775000,28.0,30.1,32.9,-7.46,-21.04%,2,2,53.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.534866698911,0.587238439878,0.561051999518
780.0,2016-02-12 00:00:00,put,GOOGL160212P00780000,38.08,32.8,35.7,0.0,0.00%,1,1,53.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.53410808697,0.588431578261,0.561275415184
785.0,2016-02-12 00:00:00,put,GOOGL160212P00785000,44.1,35.7,38.4,0.0,0.00%,3,2,53.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.53454652872,0.585420903189,0.559999100133
790.0,2016-02-12 00:00:00,put,GOOGL160212P00790000,41.5,38.3,41.4,-33.3,-44.52%,3,3,53.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.52671879684,0.585745174645,0.556274251887
792.5,2016-02-12 00:00:00,put,GOOGL160212P00792500,62.0,39.8,42.9,0.0,0.00%,10,10,53.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.525618667192,0.585050583906,0.55539094407
795.0,2016-02-12 00:00:00,put,GOOGL160212P00795000,42.97,41.6,44.6,-12.37,-22.35%,2,2,53.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.529691065627,0.587625322823,0.558724609251
797.5,2016-02-12 00:00:00,put,GOOGL160212P00797500,43.8,43.1,45.2,-20.5,-31.88%,1,1,52.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.527333617027,0.568328784155,0.547874656466
805.0,2016-02-12 00:00:00,put,GOOGL160212P00805000,49.88,47.6,50.6,8.13,19.47%,1,1,52.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.516088670604,0.576699545163,0.546555026819
830.0,2016-02-12 00:00:00,put,GOOGL160212P00830000,69.0,66.2,69.0,-13.0,-15.85%,20,1,52.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,0.511617073693,0.57934359301,0.546091270251
910.0,2016-02-12 00:00:00,put,GOOGL160212P00910000,164.2,137.5,141.3,0.0,0.00%,1,0,52.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,11,-1.0,0.668801883217,0.561560851974
495.0,2016-02-19 00:00:00,call,GOOGL160219C00495000,277.6,274.5,278.5,71.2,34.50%,4,40,100.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,1.0278960338,-1.0
500.0,2016-02-19 00:00:00,call,GOOGL160219C00500000,249.0,269.9,274.4,0.0,0.00%,2,3,69.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,1.0997986919,0.615541980044
530.0,2016-02-19 00:00:00,call,GOOGL160219C00530000,233.89,239.8,244.5,0.0,0.00%,1,1,61.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.980095684804,0.513871112715
560.0,2016-02-19 00:00:00,call,GOOGL160219C00560000,165.6,210.1,214.7,0.0,0.00%,1,2,61.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.871411095656,0.606756347758
590.0,2016-02-19 00:00:00,call,GOOGL160219C00590000,124.63,181.0,184.2,0.0,0.00%,1,1,55.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.719574676915,0.558463308002
600.0,2016-02-19 00:00:00,call,GOOGL160219C00600000,162.0,171.2,174.4,0.0,0.00%,10,80,55.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.694961067141,0.557150813605
610.0,2016-02-19 00:00:00,call,GOOGL160219C00610000,174.75,160.2,164.1,0.0,0.00%,1,1,62.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.638284057252,-1.0
620.0,2016-02-19 00:00:00,call,GOOGL160219C00620000,110.05,150.5,154.6,0.0,0.00%,1,3,61.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.631289951296,0.458129552445
622.5,2016-02-19 00:00:00,call,GOOGL160219C00622500,79.7,148.3,152.7,0.0,0.00%,1,1,50.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.653090526972,0.507590527566
625.0,2016-02-19 00:00:00,call,GOOGL160219C00625000,100.7,145.5,150.0,0.0,0.00%,1,2,62.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.633460348858,0.471648077915
640.0,2016-02-19 00:00:00,call,GOOGL160219C00640000,135.0,131.3,135.0,51.45,61.58%,3,20,56.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.576163959603,0.464521291699
642.5,2016-02-19 00:00:00,call,GOOGL160219C00642500,71.8,128.9,132.6,0.0,0.00%,1,1,56.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.571300796617,0.464456458724
645.0,2016-02-19 00:00:00,call,GOOGL160219C00645000,63.04,126.7,130.2,0.0,0.00%,1,10,55.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.566269503022,0.470987400545
647.5,2016-02-19 00:00:00,call,GOOGL160219C00647500,85.8,124.2,128.2,0.0,0.00%,1,1,56.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.577957609229,0.479088936529
650.0,2016-02-19 00:00:00,call,GOOGL160219C00650000,123.0,122.3,125.2,35.6,40.73%,23,85,53.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.320764904335,0.547146336938,0.473554850713
655.0,2016-02-19 00:00:00,call,GOOGL160219C00655000,82.8,117.7,121.1,0.0,0.00%,4,5,55.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.37430401846,0.564036127544,0.491420313068
660.0,2016-02-19 00:00:00,call,GOOGL160219C00660000,78.97,112.2,115.8,0.0,0.00%,5,127,52.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.249869984902,0.532884593073,0.452966730637
662.5,2016-02-19 00:00:00,call,GOOGL160219C00662500,79.1,110.6,114.0,0.0,0.00%,1,5,53.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.387890231442,0.548451186359,0.482519460471
665.0,2016-02-19 00:00:00,call,GOOGL160219C00665000,113.1,108.0,111.4,26.6,30.75%,2,14,52.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.372087928724,0.534883152036,0.468852885529
667.5,2016-02-19 00:00:00,call,GOOGL160219C00667500,47.0,105.5,109.3,0.0,0.00%,2,2,52.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.364237290104,0.538324576001,0.468196657823
670.0,2016-02-19 00:00:00,call,GOOGL160219C00670000,49.3,103.7,107.0,0.0,0.00%,14,63,52.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.4019608799,0.534593379086,0.47685229744
672.5,2016-02-19 00:00:00,call,GOOGL160219C00672500,48.4,101.1,104.5,0.0,0.00%,2,2,51.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.387850778157,0.524300332955,0.465371221219
675.0,2016-02-19 00:00:00,call,GOOGL160219C00675000,102.86,98.9,102.5,36.16,54.21%,4,55,51.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.395363996773,0.529379506643,0.470562383068
677.5,2016-02-19 00:00:00,call,GOOGL160219C00677500,77.19,97.4,100.1,0.0,0.00%,10,16,51.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.430878438542,0.521865289002,0.479671377028
680.0,2016-02-19 00:00:00,call,GOOGL160219C00680000,84.77,95.1,98.0,0.0,0.00%,10,68,51.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.429269378847,0.522867731164,0.479375131626
682.5,2016-02-19 00:00:00,call,GOOGL160219C00682500,73.09,92.4,95.6,0.0,0.00%,10,25,50.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.412225698041,0.514998683392,0.467679462983
685.0,2016-02-19 00:00:00,call,GOOGL160219C00685000,73.48,90.8,93.6,0.0,0.00%,5,92,50.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434970698514,0.517863837782,0.478720656757
687.5,2016-02-19 00:00:00,call,GOOGL160219C00687500,83.8,87.4,91.1,43.6,108.46%,3,14,49.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.393562938824,0.506977650504,0.455057845707
690.0,2016-02-19 00:00:00,call,GOOGL160219C00690000,86.26,86.4,89.1,10.96,14.56%,33,576,49.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434295663105,0.508961637494,0.473330077558
692.5,2016-02-19 00:00:00,call,GOOGL160219C00692500,48.3,84.3,87.2,0.0,0.00%,49,21,50.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.436054783359,0.51275402573,0.476057525406
695.0,2016-02-19 00:00:00,call,GOOGL160219C00695000,64.33,82.1,84.9,0.0,0.00%,3,95,49.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434289382764,0.506291344361,0.471688811453
697.5,2016-02-19 00:00:00,call,GOOGL160219C00697500,44.2,80.1,82.7,0.0,0.00%,1,34,49.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437445321338,0.501993861144,0.47077209313
700.0,2016-02-19 00:00:00,call,GOOGL160219C00700000,81.0,78.0,80.9,13.3,19.65%,67,571,49.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437209557788,0.506490120661,0.472962252918
702.5,2016-02-19 00:00:00,call,GOOGL160219C00702500,57.9,76.0,78.5,0.0,0.00%,20,40,48.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.4388860251,0.497030258537,0.468703820273
705.0,2016-02-19 00:00:00,call,GOOGL160219C00705000,68.4,73.8,76.6,0.0,0.00%,1,75,48.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.435120822327,0.498309478909,0.467540864763
707.5,2016-02-19 00:00:00,call,GOOGL160219C00707500,41.3,71.9,74.6,0.0,0.00%,6,12,48.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437949600008,0.496927650431,0.468097430349
710.0,2016-02-19 00:00:00,call,GOOGL160219C00710000,68.55,70.0,72.6,5.55,8.81%,6,128,48.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440014437763,0.495119815785,0.468096458142
712.5,2016-02-19 00:00:00,call,GOOGL160219C00712500,46.2,68.2,70.7,0.0,0.00%,3,31,48.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.443521900263,0.494900073029,0.469628923058
715.0,2016-02-19 00:00:00,call,GOOGL160219C00715000,62.2,66.2,68.8,2.2,3.67%,3,88,48.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.442134179732,0.494198730843,0.468561698075
717.5,2016-02-19 00:00:00,call,GOOGL160219C00717500,45.2,64.2,67.0,0.0,0.00%,3,17,48.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440278369355,0.494940647527,0.468007958783
720.0,2016-02-19 00:00:00,call,GOOGL160219C00720000,61.7,62.5,64.9,9.7,18.65%,13,169,47.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.443848404857,0.489578893693,0.466967961999
722.5,2016-02-19 00:00:00,call,GOOGL160219C00722500,38.7,60.5,63.3,0.0,0.00%,4,42,48.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440982557198,0.493072469229,0.467324987027
725.0,2016-02-19 00:00:00,call,GOOGL160219C00725000,59.06,58.6,61.6,7.56,14.68%,1,123,48.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.439577182154,0.49415125149,0.467157907384
727.5,2016-02-19 00:00:00,call,GOOGL160219C00727500,49.7,56.9,59.7,0.0,0.00%,1,34,47.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.441336315067,0.491209332278,0.466492643374
730.0,2016-02-19 00:00:00,call,GOOGL160219C00730000,58.75,54.9,57.7,14.25,32.02%,321,356,47.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437153935126,0.486168817134,0.461855557105
732.5,2016-02-19 00:00:00,call,GOOGL160219C00732500,47.9,53.4,55.9,0.0,0.00%,4,63,47.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.441319190844,0.484208124547,0.462893636285
735.0,2016-02-19 00:00:00,call,GOOGL160219C00735000,54.95,51.8,54.1,12.49,29.42%,13,465,47.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.443082186404,0.481832146356,0.462550040963
737.5,2016-02-19 00:00:00,call,GOOGL160219C00737500,35.57,50.0,52.9,0.0,0.00%,22,61,47.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440915986999,0.488901743369,0.465030279502
740.0,2016-02-19 00:00:00,call,GOOGL160219C00740000,50.0,48.6,51.4,9.3,22.85%,60,234,47.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.444877308163,0.490439508338,0.467749109563
742.5,2016-02-19 00:00:00,call,GOOGL160219C00742500,42.85,46.7,49.8,0.0,0.00%,9,42,47.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440117551148,0.48987201705,0.465089044992
745.0,2016-02-19 00:00:00,call,GOOGL160219C00745000,41.6,45.2,47.7,4.9,13.35%,4,260,46.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.441355364595,0.480977473581,0.461217496248
747.5,2016-02-19 00:00:00,call,GOOGL160219C00747500,39.75,43.9,45.6,0.0,0.00%,16,86,46.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445190950813,0.471810481868,0.45851991149
750.0,2016-02-19 00:00:00,call,GOOGL160219C00750000,43.0,42.5,44.9,8.0,22.86%,625,1054,47.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.446872984253,0.483977425847,0.465453705959
752.5,2016-02-19 00:00:00,call,GOOGL160219C00752500,27.7,41.0,43.9,0.0,0.00%,1,76,47.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.446483764705,0.490843946195,0.468694860521
755.0,2016-02-19 00:00:00,call,GOOGL160219C00755000,40.99,39.9,41.7,8.33,25.51%,11,327,46.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.451681553206,0.478974392912,0.465336955256
757.5,2016-02-19 00:00:00,call,GOOGL160219C00757500,41.23,37.9,39.6,10.23,33.00%,111,802,45.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.442743737987,0.468329629818,0.455542713945
760.0,2016-02-19 00:00:00,call,GOOGL160219C00760000,38.0,36.7,39.4,7.97,26.54%,215,940,47.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445412444633,0.485734404551,0.465582634369
762.5,2016-02-19 00:00:00,call,GOOGL160219C00762500,32.0,35.3,38.2,3.38,11.81%,13,40,47.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.444583837589,0.487631359854,0.466113695892
765.0,2016-02-19 00:00:00,call,GOOGL160219C00765000,34.5,34.5,36.0,6.86,24.82%,95,640,46.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.452141210502,0.474296597323,0.463219652747
767.5,2016-02-19 00:00:00,call,GOOGL160219C00767500,30.95,32.8,35.4,4.55,17.23%,42,167,47.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445911105438,0.484158604503,0.465035145529
770.0,2016-02-19 00:00:00,call,GOOGL160219C00770000,33.0,31.6,34.3,9.3,39.24%,537,754,47.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.446575885238,0.486176994647,0.466375630122
772.5,2016-02-19 00:00:00,call,GOOGL160219C00772500,29.0,30.3,32.8,9.7,50.26%,8,30,47.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445297807493,0.481891960466,0.463593932404
775.0,2016-02-19 00:00:00,call,GOOGL160219C00775000,29.42,29.1,31.1,7.38,33.48%,129,755,46.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445008505016,0.47425391179,0.459630891619
777.5,2016-02-19 00:00:00,call,GOOGL160219C00777500,28.4,28.4,29.7,8.0,39.22%,4,126,45.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.451557852976,0.470567494192,0.461062854179
780.0,2016-02-19 00:00:00,call,GOOGL160219C00780000,27.4,26.9,29.2,7.3,36.32%,370,784,46.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.44593793533,0.479602709259,0.462772445444
782.5,2016-02-19 00:00:00,call,GOOGL160219C00782500,26.27,25.4,27.9,16.17,160.10%,66,11,46.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.439830241704,0.476498541699,0.458169673315
785.0,2016-02-19 00:00:00,call,GOOGL160219C00785000,26.0,24.6,26.0,7.17,38.08%,156,374,45.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.44352290885,0.464122942077,0.453825740395
787.5,2016-02-19 00:00:00,call,GOOGL160219C00787500,24.26,23.2,25.8,8.12,50.31%,16,16,46.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437904735658,0.476308658967,0.457120748568
790.0,2016-02-19 00:00:00,call,GOOGL160219C00790000,23.0,22.8,23.9,6.6,40.24%,161,624,45.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.446630887176,0.462962665986,0.454800321619
792.5,2016-02-19 00:00:00,call,GOOGL160219C00792500,22.2,21.4,23.6,6.2,38.75%,6,15,46.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440040882357,0.472893274865,0.456485683268
795.0,2016-02-19 00:00:00,call,GOOGL160219C00795000,21.16,20.5,22.3,5.71,36.96%,95,136,45.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.440434891142,0.467510330451,0.453988856556
797.5,2016-02-19 00:00:00,call,GOOGL160219C00797500,15.4,19.4,21.9,-0.01,-0.06%,1,25,46.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437330102667,0.4752198699,0.456312566782
800.0,2016-02-19 00:00:00,call,GOOGL160219C00800000,19.9,18.6,19.2,7.0,54.26%,1291,1407,43.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.438318972329,0.447524579421,0.442924810523
802.5,2016-02-19 00:00:00,call,GOOGL160219C00802500,19.0,17.6,19.6,7.8,69.64%,10,12,45.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.435764802675,0.466686718791,0.451264214033
805.0,2016-02-19 00:00:00,call,GOOGL160219C00805000,17.32,16.9,18.7,6.12,54.64%,126,211,45.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.437411428278,0.465541967683,0.451513895063
807.5,2016-02-19 00:00:00,call,GOOGL160219C00807500,17.18,15.5,17.7,10.78,168.44%,1,20,45.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.427481718809,0.462373975141,0.44499709861
810.0,2016-02-19 00:00:00,call,GOOGL160219C00810000,15.6,15.2,16.1,5.1,48.57%,122,249,43.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434620986849,0.449104830374,0.441876838396
812.5,2016-02-19 00:00:00,call,GOOGL160219C00812500,15.3,14.5,15.3,7.9,106.76%,10,16,43.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434944780299,0.448006813479,0.441488659034
815.0,2016-02-19 00:00:00,call,GOOGL160219C00815000,14.4,14.0,15.0,5.1,54.84%,150,185,44.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.438158439203,0.454680890372,0.446441949648
817.5,2016-02-19 00:00:00,call,GOOGL160219C00817500,13.95,12.9,14.1,6.45,86.00%,7,19,43.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.430870690861,0.451097090855,0.441022924294
820.0,2016-02-19 00:00:00,call,GOOGL160219C00820000,12.3,12.3,13.4,4.1,50.00%,499,214,43.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.431506381126,0.450367885442,0.440974846013
822.5,2016-02-19 00:00:00,call,GOOGL160219C00822500,6.7,11.7,12.8,0.0,0.00%,11,15,43.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.431720614954,0.450918573625,0.441362636141
825.0,2016-02-19 00:00:00,call,GOOGL160219C00825000,11.6,11.1,11.8,4.97,74.96%,26,260,43.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.431500709112,0.443996381358,0.437769072946
827.5,2016-02-19 00:00:00,call,GOOGL160219C00827500,8.3,10.1,11.9,1.55,22.96%,4,26,44.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.423452975863,0.456169087877,0.439962798565
830.0,2016-02-19 00:00:00,call,GOOGL160219C00830000,10.1,10.0,10.9,4.4,77.19%,404,548,43.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.431569775068,0.4482663042,0.439961108038
832.5,2016-02-19 00:00:00,call,GOOGL160219C00832500,5.7,9.3,10.7,0.0,0.00%,13,10,44.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.428059076755,0.45455812096,0.441425811076
835.0,2016-02-19 00:00:00,call,GOOGL160219C00835000,9.49,8.8,9.9,4.29,82.50%,51,78,43.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.449258986137,0.438654659607
837.5,2016-02-19 00:00:00,call,GOOGL160219C00837500,5.41,8.3,10.0,0.0,0.00%,1,50,44.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.460809659063,-1.0
840.0,2016-02-19 00:00:00,call,GOOGL160219C00840000,8.32,8.0,8.3,3.02,56.98%,51,921,42.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
842.5,2016-02-19 00:00:00,call,GOOGL160219C00842500,2.45,7.1,9.0,0.0,0.00%,20,19,44.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.420275882057,-1.0,-1.0
845.0,2016-02-19 00:00:00,call,GOOGL160219C00845000,5.89,6.8,8.4,1.88,46.88%,12,87,44.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.422476210528,-1.0,0.439908333625
847.5,2016-02-19 00:00:00,call,GOOGL160219C00847500,3.4,6.4,8.0,0.0,0.00%,2,9,44.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.457307188946,0.440014833445
850.0,2016-02-19 00:00:00,call,GOOGL160219C00850000,6.7,6.2,7.0,3.39,102.42%,724,2289,43.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
852.5,2016-02-19 00:00:00,call,GOOGL160219C00852500,3.1,5.6,7.6,0.0,0.00%,1,9,45.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.466142150977,-1.0
855.0,2016-02-19 00:00:00,call,GOOGL160219C00855000,5.4,5.3,7.0,2.9,116.00%,12,273,44.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
857.5,2016-02-19 00:00:00,call,GOOGL160219C00857500,3.7,5.0,6.8,0.54,17.09%,1,8,45.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
860.0,2016-02-19 00:00:00,call,GOOGL160219C00860000,5.32,4.7,6.4,2.42,83.45%,22,319,45.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
865.0,2016-02-19 00:00:00,call,GOOGL160219C00865000,4.85,4.3,5.5,3.2,193.94%,16,134,44.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
867.5,2016-02-19 00:00:00,call,GOOGL160219C00867500,1.15,3.9,5.7,0.0,0.00%,2,2,45.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
870.0,2016-02-19 00:00:00,call,GOOGL160219C00870000,3.69,3.7,5.5,2.19,146.00%,30,119,46.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
872.5,2016-02-19 00:00:00,call,GOOGL160219C00872500,1.0,3.4,5.0,0.0,0.00%,18,18,45.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
875.0,2016-02-19 00:00:00,call,GOOGL160219C00875000,3.25,3.3,4.3,1.83,128.87%,24,357,44.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
880.0,2016-02-19 00:00:00,call,GOOGL160219C00880000,3.47,3.0,3.7,2.27,189.17%,19,193,43.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
885.0,2016-02-19 00:00:00,call,GOOGL160219C00885000,1.3,2.55,4.0,0.0,0.00%,2,134,46.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
890.0,2016-02-19 00:00:00,call,GOOGL160219C00890000,2.01,2.0,3.6,1.01,101.00%,6,143,46.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
895.0,2016-02-19 00:00:00,call,GOOGL160219C00895000,1.0,1.4,2.6,0.0,0.00%,7,257,43.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
900.0,2016-02-19 00:00:00,call,GOOGL160219C00900000,2.5,1.65,2.5,1.8,257.14%,167,521,44.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
905.0,2016-02-19 00:00:00,call,GOOGL160219C00905000,0.55,1.35,2.3,0.0,0.00%,20,60,45.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
910.0,2016-02-19 00:00:00,call,GOOGL160219C00910000,1.1,1.2,2.1,0.75,214.29%,17,17,45.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
915.0,2016-02-19 00:00:00,call,GOOGL160219C00915000,0.5,1.0,2.0,0.0,0.00%,198,81,46.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
920.0,2016-02-19 00:00:00,call,GOOGL160219C00920000,1.4,1.0,1.55,1.0,250.00%,15,67,44.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
925.0,2016-02-19 00:00:00,call,GOOGL160219C00925000,0.8,0.75,1.5,0.45,128.57%,15,67,45.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
930.0,2016-02-19 00:00:00,call,GOOGL160219C00930000,0.8,0.75,1.3,0.64,400.00%,1,25,45.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
935.0,2016-02-19 00:00:00,call,GOOGL160219C00935000,1.05,0.4,1.0,0.0,0.00%,3,5,44.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
940.0,2016-02-19 00:00:00,call,GOOGL160219C00940000,0.5,0.1,0.9,-0.15,-23.08%,3,3,44.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
945.0,2016-02-19 00:00:00,call,GOOGL160219C00945000,0.95,0.05,1.0,0.0,0.00%,1,1,46.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
950.0,2016-02-19 00:00:00,call,GOOGL160219C00950000,0.35,0.3,0.85,-0.41,-53.95%,5,14,46.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
960.0,2016-02-19 00:00:00,call,GOOGL160219C00960000,0.1,0.05,0.85,0.0,0.00%,4,4,48.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
1000.0,2016-02-19 00:00:00,call,GOOGL160219C01000000,0.4,0.0,0.7,0.0,0.00%,23,20,54.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
395.0,2016-02-19 00:00:00,put,GOOGL160219P00395000,0.05,0.0,0.5,0.0,0.00%,12,12,115.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
420.0,2016-02-19 00:00:00,put,GOOGL160219P00420000,0.05,0.0,0.5,0.0,0.00%,11,11,105.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
495.0,2016-02-19 00:00:00,put,GOOGL160219P00495000,0.4,0.0,0.5,0.0,0.00%,10,10,79.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
500.0,2016-02-19 00:00:00,put,GOOGL160219P00500000,0.05,0.0,0.5,0.0,0.00%,20,32,77.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
505.0,2016-02-19 00:00:00,put,GOOGL160219P00505000,0.75,0.0,0.5,0.0,0.00%,6,20,75.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
510.0,2016-02-19 00:00:00,put,GOOGL160219P00510000,0.85,0.0,0.5,0.0,0.00%,2,2,74.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
515.0,2016-02-19 00:00:00,put,GOOGL160219P00515000,0.8,0.0,0.5,0.0,0.00%,3,3,72.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
520.0,2016-02-19 00:00:00,put,GOOGL160219P00520000,0.55,0.0,0.5,0.0,0.00%,1,45,71.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
525.0,2016-02-19 00:00:00,put,GOOGL160219P00525000,0.8,0.0,0.5,0.0,0.00%,3,1,69.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
530.0,2016-02-19 00:00:00,put,GOOGL160219P00530000,1.6,0.0,0.5,0.0,0.00%,1,3,68.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
535.0,2016-02-19 00:00:00,put,GOOGL160219P00535000,0.6,0.0,0.5,0.0,0.00%,1,26,66.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
540.0,2016-02-19 00:00:00,put,GOOGL160219P00540000,0.7,0.0,0.5,0.0,0.00%,1,2,64.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
545.0,2016-02-19 00:00:00,put,GOOGL160219P00545000,0.05,0.0,0.45,-0.3,-85.71%,10,2,62.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
550.0,2016-02-19 00:00:00,put,GOOGL160219P00550000,0.45,0.0,0.5,0.0,0.00%,1,36,61.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
555.0,2016-02-19 00:00:00,put,GOOGL160219P00555000,0.65,0.0,0.5,0.0,0.00%,2,33,60.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
560.0,2016-02-19 00:00:00,put,GOOGL160219P00560000,0.2,0.0,0.5,0.0,0.00%,2,96,58.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
565.0,2016-02-19 00:00:00,put,GOOGL160219P00565000,0.7,0.0,0.7,0.0,0.00%,2,34,60.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
570.0,2016-02-19 00:00:00,put,GOOGL160219P00570000,0.8,0.1,0.7,0.0,0.00%,1,166,59.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
575.0,2016-02-19 00:00:00,put,GOOGL160219P00575000,0.55,0.1,0.65,0.0,0.00%,2,322,57.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
580.0,2016-02-19 00:00:00,put,GOOGL160219P00580000,0.27,0.0,0.85,0.0,0.00%,20,597,56.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
585.0,2016-02-19 00:00:00,put,GOOGL160219P00585000,0.41,0.0,0.85,0.16,64.00%,5,47,55.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
590.0,2016-02-19 00:00:00,put,GOOGL160219P00590000,0.47,0.0,0.75,0.0,0.00%,20,44,53.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.0,-1.0,-1.0
595.0,2016-02-19 00:00:00,put,GOOGL160219P00595000,0.4,0.2,0.65,-0.4,-50.00%,30,56,52.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
600.0,2016-02-19 00:00:00,put,GOOGL160219P00600000,0.5,0.1,0.75,-0.2,-28.57%,50,763,51.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
602.5,2016-02-19 00:00:00,put,GOOGL160219P00602500,0.5,0.2,0.95,0.0,0.00%,1,4,52.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
605.0,2016-02-19 00:00:00,put,GOOGL160219P00605000,2.06,0.45,1.0,0.0,0.00%,10,105,53.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
607.5,2016-02-19 00:00:00,put,GOOGL160219P00607500,0.95,0.5,1.0,0.0,0.00%,2,19,53.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
610.0,2016-02-19 00:00:00,put,GOOGL160219P00610000,0.47,0.55,1.1,-0.53,-53.00%,5,72,53.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
612.5,2016-02-19 00:00:00,put,GOOGL160219P00612500,1.3,0.6,1.2,0.0,0.00%,3,15,53.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
615.0,2016-02-19 00:00:00,put,GOOGL160219P00615000,0.85,0.65,1.25,0.0,0.00%,41,281,52.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
617.5,2016-02-19 00:00:00,put,GOOGL160219P00617500,1.25,0.7,1.35,0.0,0.00%,1,21,52.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
620.0,2016-02-19 00:00:00,put,GOOGL160219P00620000,0.98,0.75,1.3,0.08,8.89%,107,963,51.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
622.5,2016-02-19 00:00:00,put,GOOGL160219P00622500,2.6,0.75,1.45,0.0,0.00%,9,22,51.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
625.0,2016-02-19 00:00:00,put,GOOGL160219P00625000,1.09,0.85,1.45,-0.21,-16.15%,222,361,51.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
627.5,2016-02-19 00:00:00,put,GOOGL160219P00627500,1.15,0.9,1.55,0.0,0.00%,3,15,51.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
630.0,2016-02-19 00:00:00,put,GOOGL160219P00630000,1.28,0.95,1.65,0.03,2.40%,33,514,50.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
632.5,2016-02-19 00:00:00,put,GOOGL160219P00632500,1.35,1.05,1.7,-4.75,-77.87%,1,24,50.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
635.0,2016-02-19 00:00:00,put,GOOGL160219P00635000,1.3,1.1,1.8,-0.21,-13.91%,71,428,50.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
637.5,2016-02-19 00:00:00,put,GOOGL160219P00637500,1.6,1.15,1.9,0.0,0.00%,15,24,52.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
640.0,2016-02-19 00:00:00,put,GOOGL160219P00640000,1.5,1.35,2.0,-0.3,-16.67%,20,200,50.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
642.5,2016-02-19 00:00:00,put,GOOGL160219P00642500,2.5,1.35,2.1,0.0,0.00%,4,48,51.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
645.0,2016-02-19 00:00:00,put,GOOGL160219P00645000,1.61,1.35,2.1,-0.46,-22.22%,14,305,50.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
647.5,2016-02-19 00:00:00,put,GOOGL160219P00647500,6.1,1.6,2.35,0.0,0.00%,3,17,51.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
650.0,2016-02-19 00:00:00,put,GOOGL160219P00650000,1.9,1.9,2.2,-0.5,-20.83%,124,989,49.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
652.5,2016-02-19 00:00:00,put,GOOGL160219P00652500,3.55,1.9,2.4,0.0,0.00%,10,23,49.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
655.0,2016-02-19 00:00:00,put,GOOGL160219P00655000,2.2,2.0,2.7,-1.0,-31.25%,58,132,49.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
657.5,2016-02-19 00:00:00,put,GOOGL160219P00657500,2.55,2.15,2.85,-0.45,-15.00%,1,105,49.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
660.0,2016-02-19 00:00:00,put,GOOGL160219P00660000,2.58,2.3,2.85,-0.62,-19.38%,26,230,48.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
662.5,2016-02-19 00:00:00,put,GOOGL160219P00662500,4.7,2.45,3.2,0.0,0.00%,2,23,49.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
665.0,2016-02-19 00:00:00,put,GOOGL160219P00665000,3.04,2.7,3.4,-0.57,-15.79%,69,171,49.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
667.5,2016-02-19 00:00:00,put,GOOGL160219P00667500,3.08,2.85,3.5,-1.12,-26.67%,3,42,48.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
670.0,2016-02-19 00:00:00,put,GOOGL160219P00670000,3.23,3.0,3.4,-0.87,-21.22%,125,1507,47.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
672.5,2016-02-19 00:00:00,put,GOOGL160219P00672500,3.2,3.2,4.1,-1.3,-28.89%,7,33,48.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
675.0,2016-02-19 00:00:00,put,GOOGL160219P00675000,3.65,3.4,3.9,-1.05,-22.34%,745,942,47.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
677.5,2016-02-19 00:00:00,put,GOOGL160219P00677500,3.68,3.7,4.6,-3.72,-50.27%,6,23,48.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
680.0,2016-02-19 00:00:00,put,GOOGL160219P00680000,4.0,4.0,4.9,-1.3,-24.53%,97,757,48.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
682.5,2016-02-19 00:00:00,put,GOOGL160219P00682500,7.5,4.2,5.2,0.0,0.00%,4,19,48.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
685.0,2016-02-19 00:00:00,put,GOOGL160219P00685000,5.0,4.5,5.5,-1.7,-25.37%,25,468,47.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
687.5,2016-02-19 00:00:00,put,GOOGL160219P00687500,5.2,4.8,5.9,-2.2,-29.73%,143,48,47.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
690.0,2016-02-19 00:00:00,put,GOOGL160219P00690000,5.75,5.1,5.6,-0.95,-14.18%,38,417,46.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
692.5,2016-02-19 00:00:00,put,GOOGL160219P00692500,7.9,5.5,6.6,0.0,0.00%,15,12,47.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
695.0,2016-02-19 00:00:00,put,GOOGL160219P00695000,6.2,5.7,6.8,-1.5,-19.48%,12,226,47.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
697.5,2016-02-19 00:00:00,put,GOOGL160219P00697500,10.2,6.0,7.4,0.0,0.00%,11,33,47.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
700.0,2016-02-19 00:00:00,put,GOOGL160219P00700000,7.0,6.5,7.3,-1.8,-20.45%,264,1430,46.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
702.5,2016-02-19 00:00:00,put,GOOGL160219P00702500,7.5,6.8,8.2,-1.9,-20.21%,5,38,46.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.483213674336,0.467151931117
705.0,2016-02-19 00:00:00,put,GOOGL160219P00705000,8.1,7.4,8.8,-1.9,-19.00%,32,419,47.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.453504802257,-1.0,0.469421757874
707.5,2016-02-19 00:00:00,put,GOOGL160219P00707500,7.35,8.0,9.2,-2.85,-27.94%,30,41,46.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,-1.0,-1.0
710.0,2016-02-19 00:00:00,put,GOOGL160219P00710000,9.3,8.4,9.8,-2.11,-18.49%,195,321,46.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.4824519707,-1.0
712.5,2016-02-19 00:00:00,put,GOOGL160219P00712500,11.5,8.9,10.6,0.0,0.00%,75,111,47.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.486604875287,0.469334273956
715.0,2016-02-19 00:00:00,put,GOOGL160219P00715000,9.7,9.6,11.1,-2.5,-20.49%,140,290,47.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.454162279692,0.484151723178,0.469287363205
717.5,2016-02-19 00:00:00,put,GOOGL160219P00717500,9.78,10.5,11.7,-2.82,-22.38%,19,71,46.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.459917689909,0.483232770421,0.471645753635
720.0,2016-02-19 00:00:00,put,GOOGL160219P00720000,11.06,10.9,12.5,-2.77,-20.03%,60,474,47.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.455237728893,0.485608077129,0.470532271881
722.5,2016-02-19 00:00:00,put,GOOGL160219P00722500,17.3,11.6,13.0,0.0,0.00%,1,74,46.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.455892986504,0.481884871821,0.468961987582
725.0,2016-02-19 00:00:00,put,GOOGL160219P00725000,13.0,12.3,13.8,-2.1,-13.91%,369,783,46.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.455997139312,0.4832143813,0.469677393009
727.5,2016-02-19 00:00:00,put,GOOGL160219P00727500,13.55,13.0,14.7,-2.4,-15.05%,16,58,47.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.455579524679,0.485758824153,0.470747302174
730.0,2016-02-19 00:00:00,put,GOOGL160219P00730000,14.5,14.1,15.5,-2.6,-15.20%,139,585,47.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.461680194168,0.485997097741,0.473884235642
732.5,2016-02-19 00:00:00,put,GOOGL160219P00732500,14.96,14.6,16.3,-8.94,-37.41%,8,112,47.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.456720010452,0.48574410417,0.471288188441
735.0,2016-02-19 00:00:00,put,GOOGL160219P00735000,16.4,15.3,16.6,-2.01,-10.92%,336,1005,46.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.454807418824,0.476671474899,0.465768335442
737.5,2016-02-19 00:00:00,put,GOOGL160219P00737500,20.8,15.9,17.6,0.0,0.00%,5,142,46.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.450790633306,0.478916242869,0.464895095945
740.0,2016-02-19 00:00:00,put,GOOGL160219P00740000,18.0,16.6,18.6,-2.0,-10.00%,347,2117,46.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.448033349468,0.480611795096,0.46437061971
742.5,2016-02-19 00:00:00,put,GOOGL160219P00742500,21.44,17.6,19.8,0.0,0.00%,118,223,47.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.449694008894,0.484976396498,0.467381922187
745.0,2016-02-19 00:00:00,put,GOOGL160219P00745000,19.6,19.3,20.3,-3.4,-14.78%,42,278,46.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.461908633481,0.477721660267,0.469822827383
747.5,2016-02-19 00:00:00,put,GOOGL160219P00747500,18.33,19.4,21.6,-5.42,-22.82%,3,55,46.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.448240764054,0.482640090861,0.465471057258
750.0,2016-02-19 00:00:00,put,GOOGL160219P00750000,21.6,21.0,22.7,-3.1,-12.55%,54,576,47.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.457641923621,0.483899861034,0.470784596227
752.5,2016-02-19 00:00:00,put,GOOGL160219P00752500,24.0,22.0,24.3,-6.1,-20.27%,67,81,47.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.457146595289,0.492301351482,0.474742625508
755.0,2016-02-19 00:00:00,put,GOOGL160219P00755000,23.07,22.9,24.6,-3.24,-12.31%,58,272,46.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.454659255569,0.480430256432,0.467552638243
757.5,2016-02-19 00:00:00,put,GOOGL160219P00757500,24.2,23.4,26.1,-4.1,-14.49%,1,35,47.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445707594464,0.486314594635,0.4660251943
760.0,2016-02-19 00:00:00,put,GOOGL160219P00760000,25.67,25.2,26.5,-4.33,-14.43%,163,375,46.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.455834309289,0.475248270999,0.465543422196
762.5,2016-02-19 00:00:00,put,GOOGL160219P00762500,26.2,25.6,28.4,-4.4,-14.38%,7,18,47.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.444553991125,0.486117917308,0.465341673958
765.0,2016-02-19 00:00:00,put,GOOGL160219P00765000,28.1,27.4,29.0,-4.4,-13.54%,214,275,46.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.453597849901,0.477229644617,0.465414579812
767.5,2016-02-19 00:00:00,put,GOOGL160219P00767500,29.15,27.9,30.7,-17.75,-37.85%,2,8,47.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.442956433669,0.484148698918,0.463554460649
770.0,2016-02-19 00:00:00,put,GOOGL160219P00770000,32.01,29.3,32.5,-2.79,-8.02%,204,298,47.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445106941295,0.49204199046,0.468573315093
772.5,2016-02-19 00:00:00,put,GOOGL160219P00772500,30.05,30.6,33.4,-5.75,-16.06%,1,1,47.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445304483246,0.486290457708,0.465796270944
775.0,2016-02-19 00:00:00,put,GOOGL160219P00775000,32.74,31.8,34.7,-3.96,-10.79%,26,81,47.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.443561697363,0.485968236082,0.464764267941
777.5,2016-02-19 00:00:00,put,GOOGL160219P00777500,38.7,33.3,35.9,0.0,0.00%,4,14,46.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.445735769604,0.483752665892,0.46474483181
780.0,2016-02-19 00:00:00,put,GOOGL160219P00780000,34.18,34.4,37.4,-33.12,-49.21%,16,489,47.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.441579285377,0.485489570001,0.463538017464
785.0,2016-02-19 00:00:00,put,GOOGL160219P00785000,52.6,37.0,40.0,0.0,0.00%,2,61,46.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.43768497285,0.481815378292,0.459762555328
790.0,2016-02-19 00:00:00,put,GOOGL160219P00790000,38.2,39.8,42.9,-25.4,-39.94%,1,41,46.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.434805397377,0.480819342761,0.457839991341
795.0,2016-02-19 00:00:00,put,GOOGL160219P00795000,44.37,42.7,45.8,-26.18,-37.11%,4,26,46.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.431467998906,0.478095795321,0.454830080834
800.0,2016-02-19 00:00:00,put,GOOGL160219P00800000,47.63,45.7,48.0,-12.37,-20.62%,1,24,44.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.427660740846,0.462927358855,0.445337838733
805.0,2016-02-19 00:00:00,put,GOOGL160219P00805000,85.4,49.1,51.7,0.0,0.00%,1,6,45.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.428097915821,0.468781503721,0.44851921134
810.0,2016-02-19 00:00:00,put,GOOGL160219P00810000,83.5,52.2,55.1,0.0,0.00%,1,2,45.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.421805304623,0.468408695424,0.445248407001
815.0,2016-02-19 00:00:00,put,GOOGL160219P00815000,59.8,55.7,57.9,-2.9,-4.63%,1,3,44.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.419940427052,0.456502249788,0.438337752924
820.0,2016-02-19 00:00:00,put,GOOGL160219P00820000,62.44,59.2,61.9,7.48,13.61%,22,3,44.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.41604608354,0.462427696857,0.439467992407
822.5,2016-02-19 00:00:00,put,GOOGL160219P00822500,106.6,61.1,63.8,0.0,0.00%,1,1,44.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.415965552907,0.463185710638,0.439839590141
825.0,2016-02-19 00:00:00,put,GOOGL160219P00825000,71.65,62.9,65.6,0.0,0.00%,1,3,44.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.413588216231,0.461815201869,0.438008229106
827.5,2016-02-19 00:00:00,put,GOOGL160219P00827500,73.42,64.8,67.5,0.0,0.00%,1,0,44.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.412515530828,0.461759887357,0.437488682098
830.0,2016-02-19 00:00:00,put,GOOGL160219P00830000,61.2,66.8,69.6,0.0,0.00%,1,2,45.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.412856901016,0.464907117352,0.43930410575
835.0,2016-02-19 00:00:00,put,GOOGL160219P00835000,72.82,70.7,73.4,-6.92,-8.68%,1,22,44.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.410170269245,0.462837362572,0.437019138891
850.0,2016-02-19 00:00:00,put,GOOGL160219P00850000,85.48,83.1,86.1,-20.12,-19.05%,1,3,45.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.404819820646,0.472940561935,0.440160058906
855.0,2016-02-19 00:00:00,put,GOOGL160219P00855000,105.2,87.4,90.1,0.0,0.00%,3,3,45.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.403001859339,0.468493823586,0.437107968584
860.0,2016-02-19 00:00:00,put,GOOGL160219P00860000,73.27,91.6,95.4,0.0,0.00%,1,1,47.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.396100558075,0.492173983254,0.447223022011
870.0,2016-02-19 00:00:00,put,GOOGL160219P00870000,100.6,100.9,103.9,0.0,0.00%,1,1,47.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.403400447874,0.489044931508,0.449180669272
880.0,2016-02-19 00:00:00,put,GOOGL160219P00880000,132.7,109.4,112.9,0.0,0.00%,1,1,47.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.370880680168,0.493099465386,0.439853227027
885.0,2016-02-19 00:00:00,put,GOOGL160219P00885000,137.6,114.3,117.6,0.0,0.00%,1,0,48.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.378342478409,0.499213908054,0.446757504679
890.0,2016-02-19 00:00:00,put,GOOGL160219P00890000,118.3,118.6,122.2,0.0,0.00%,1,1,48.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.347836784137,0.501562602055,0.439701798735
895.0,2016-02-19 00:00:00,put,GOOGL160219P00895000,107.4,123.6,127.1,0.0,0.00%,1,1,49.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.359040839822,0.512461096455,0.450696433454
900.0,2016-02-19 00:00:00,put,GOOGL160219P00900000,125.4,128.5,132.3,0.0,0.00%,1,1,51.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.362123149161,0.532610431723,0.46554858644
910.0,2016-02-19 00:00:00,put,GOOGL160219P00910000,161.2,137.9,141.1,0.0,0.00%,1,0,49.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,0.302640306039,0.518428765382,0.448903714456
960.0,2016-02-19 00:00:00,put,GOOGL160219P00960000,209.0,186.0,190.5,0.0,0.00%,1,0,58.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.614054355372,0.456821173299
1000.0,2016-02-19 00:00:00,put,GOOGL160219P01000000,249.0,226.5,231.1,0.0,0.00%,1,0,55.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,18,-1.0,0.730578004053,0.590728308634
647.5,2016-02-26 00:00:00,call,GOOGL160226C00647500,79.0,125.7,129.1,0.0,0.00%,3,3,51.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.372787461978,0.518351756702,0.458587916509
650.0,2016-02-26 00:00:00,call,GOOGL160226C00650000,110.05,123.0,126.4,0.0,0.00%,5,5,49.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.351287478869,0.503407122973,0.442594928228
670.0,2016-02-26 00:00:00,call,GOOGL160226C00670000,91.9,105.1,108.8,0.0,0.00%,5,7,49.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.394284940397,0.498254602172,0.450709572865
680.0,2016-02-26 00:00:00,call,GOOGL160226C00680000,66.71,95.7,99.2,0.0,0.00%,1,4,46.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.381033101666,0.470373391929,0.428744372089
690.0,2016-02-26 00:00:00,call,GOOGL160226C00690000,78.6,87.2,90.8,0.0,0.00%,1,4,46.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.387186504894,0.466134628562,0.428514358291
697.5,2016-02-26 00:00:00,call,GOOGL160226C00697500,49.7,81.2,84.4,0.0,0.00%,2,2,45.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.394072818873,0.457694168518,0.42687225132
700.0,2016-02-26 00:00:00,call,GOOGL160226C00700000,71.0,79.8,82.6,0.0,0.00%,2,8,45.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.407258059718,0.460459227202,0.434468949725
705.0,2016-02-26 00:00:00,call,GOOGL160226C00705000,47.0,75.3,78.7,0.0,0.00%,1,1,45.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.397604649543,0.459215519127,0.429139626947
710.0,2016-02-26 00:00:00,call,GOOGL160226C00710000,75.2,71.6,74.8,41.9,125.83%,1,7,45.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.401619641681,0.456555544034,0.429578586788
720.0,2016-02-26 00:00:00,call,GOOGL160226C00720000,47.0,64.2,67.3,0.0,0.00%,1,21,44.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.403471111121,0.45202941635,0.428018790283
722.5,2016-02-26 00:00:00,call,GOOGL160226C00722500,38.6,62.2,65.2,0.0,0.00%,1,3,44.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.400475785669,0.446664756961,0.423796223586
725.0,2016-02-26 00:00:00,call,GOOGL160226C00725000,34.1,60.5,63.1,0.0,0.00%,2,2,43.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.401793799059,0.441090622937,0.421591290709
727.5,2016-02-26 00:00:00,call,GOOGL160226C00727500,41.0,58.7,61.9,0.0,0.00%,1,2,44.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.401128342061,0.448474145352,0.424990030799
730.0,2016-02-26 00:00:00,call,GOOGL160226C00730000,51.0,57.3,59.7,0.0,0.00%,1,8,43.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.405961254955,0.440865383357,0.42350516679
732.5,2016-02-26 00:00:00,call,GOOGL160226C00732500,41.9,55.1,57.4,0.0,0.00%,1,2,42.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.398625620166,0.431662734457,0.415221147071
735.0,2016-02-26 00:00:00,call,GOOGL160226C00735000,46.28,53.8,56.6,0.0,0.00%,8,26,43.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.403932791463,0.443335898412,0.42372431055
740.0,2016-02-26 00:00:00,call,GOOGL160226C00740000,44.3,49.8,53.0,0.0,0.00%,9,14,43.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.393506963804,0.437388799904,0.415537267181
742.5,2016-02-26 00:00:00,call,GOOGL160226C00742500,47.6,48.9,51.2,6.75,16.52%,1,7,42.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.402873357794,0.433960518515,0.418453281463
745.0,2016-02-26 00:00:00,call,GOOGL160226C00745000,32.44,46.8,50.2,0.0,0.00%,1,3,43.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.395468141694,0.440870923285,0.418234324852
747.5,2016-02-26 00:00:00,call,GOOGL160226C00747500,24.0,45.3,48.4,0.0,0.00%,1,44,42.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39579414272,0.436741456628,0.416311488181
750.0,2016-02-26 00:00:00,call,GOOGL160226C00750000,42.0,43.9,47.0,10.88,34.96%,10,41,43.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.397016599738,0.437533811195,0.417309131202
752.5,2016-02-26 00:00:00,call,GOOGL160226C00752500,26.8,42.6,45.7,0.0,0.00%,1,7,43.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.399106702508,0.439235767077,0.419196694874
755.0,2016-02-26 00:00:00,call,GOOGL160226C00755000,39.45,41.0,44.4,5.45,16.03%,1,24,43.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.396897658794,0.440545823696,0.41874433455
757.5,2016-02-26 00:00:00,call,GOOGL160226C00757500,38.7,39.8,42.6,5.4,16.22%,1,8,42.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.399430604145,0.43511267645,0.417282457697
760.0,2016-02-26 00:00:00,call,GOOGL160226C00760000,39.17,38.2,41.3,6.27,19.06%,5,16,42.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.396461537947,0.435711509194,0.416095191949
762.5,2016-02-26 00:00:00,call,GOOGL160226C00762500,31.0,37.1,39.8,0.0,0.00%,2,1,42.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.399433017904,0.433426004673,0.416433227037
765.0,2016-02-26 00:00:00,call,GOOGL160226C00765000,35.2,35.7,38.6,11.3,47.28%,4,29,42.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39822098023,0.434560783937,0.416392700905
767.5,2016-02-26 00:00:00,call,GOOGL160226C00767500,30.5,34.4,37.2,1.24,4.24%,1,127,42.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.397878416562,0.432831571929,0.415355075859
770.0,2016-02-26 00:00:00,call,GOOGL160226C00770000,35.7,32.9,35.8,7.7,27.50%,11,13,42.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.394659865877,0.430757340768,0.412707744956
775.0,2016-02-26 00:00:00,call,GOOGL160226C00775000,19.9,30.4,33.8,0.0,0.00%,5,25,42.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39330282882,0.435494234848,0.414397515183
777.5,2016-02-26 00:00:00,call,GOOGL160226C00777500,10.5,29.5,32.0,0.0,0.00%,4,4,42.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.396389069646,0.427407505883,0.411899936865
780.0,2016-02-26 00:00:00,call,GOOGL160226C00780000,29.2,28.1,29.9,15.2,108.57%,2,10,40.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.392886981878,0.415237476959,0.404063167677
782.5,2016-02-26 00:00:00,call,GOOGL160226C00782500,24.44,27.3,29.6,14.44,144.40%,1,11,41.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.396457913161,0.425059997708,0.41076196809
785.0,2016-02-26 00:00:00,call,GOOGL160226C00785000,18.7,25.7,28.4,0.0,0.00%,1,7,41.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.389686417023,0.423353555674,0.406527238817
790.0,2016-02-26 00:00:00,call,GOOGL160226C00790000,25.5,24.1,25.5,9.3,57.41%,6,55,40.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.394979493743,0.41257769127,0.403782747009
795.0,2016-02-26 00:00:00,call,GOOGL160226C00795000,16.29,22.1,24.6,0.0,0.00%,24,92,41.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.393789568178,0.425544873833,0.409688831613
797.5,2016-02-26 00:00:00,call,GOOGL160226C00797500,16.48,20.8,23.0,0.0,0.00%,4,4,40.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.388771801935,0.416950303388,0.402884674253
800.0,2016-02-26 00:00:00,call,GOOGL160226C00800000,21.7,20.3,21.9,7.2,49.66%,46,93,40.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.393662832392,0.414311577209,0.404001527459
802.5,2016-02-26 00:00:00,call,GOOGL160226C00802500,17.57,19.3,20.2,1.77,11.20%,1,1,39.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.391740365781,0.403481253439,0.397616592316
805.0,2016-02-26 00:00:00,call,GOOGL160226C00805000,7.9,18.1,20.5,0.0,0.00%,1,1,41.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.386767364567,0.418331462835,0.40259663075
810.0,2016-02-26 00:00:00,call,GOOGL160226C00810000,16.7,16.4,18.4,5.2,45.22%,5,36,40.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.384838191389,0.411779077841,0.398355738265
812.5,2016-02-26 00:00:00,call,GOOGL160226C00812500,12.1,15.9,17.5,0.0,0.00%,1,0,40.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.388093211276,0.40990572331,0.399034307284
815.0,2016-02-26 00:00:00,call,GOOGL160226C00815000,8.87,15.2,16.4,0.0,0.00%,4,11,39.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.388290723144,0.404893317951,0.396615123498
817.5,2016-02-26 00:00:00,call,GOOGL160226C00817500,9.4,14.4,15.9,0.0,0.00%,1,1,40.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.386720395108,0.407762640362,0.397284018175
820.0,2016-02-26 00:00:00,call,GOOGL160226C00820000,8.6,13.6,15.4,0.0,0.00%,2,72,40.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.38474000522,0.410368336604,0.397620984966
825.0,2016-02-26 00:00:00,call,GOOGL160226C00825000,11.02,12.3,13.9,2.42,28.14%,4,6,40.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.38395269089,0.407523281191,0.395808912719
830.0,2016-02-26 00:00:00,call,GOOGL160226C00830000,9.3,11.1,12.7,2.55,37.78%,5,54,40.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.383203940142,0.407645639147,0.395515888604
835.0,2016-02-26 00:00:00,call,GOOGL160226C00835000,11.1,10.0,11.5,6.1,122.00%,13,14,39.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.382567480594,0.406428358327,0.394601253574
840.0,2016-02-26 00:00:00,call,GOOGL160226C00840000,5.17,8.8,10.5,0.0,0.00%,1,8,39.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,0.407027739254,0.393049715222
850.0,2016-02-26 00:00:00,call,GOOGL160226C00850000,5.5,6.8,8.5,0.8,17.02%,7,22,39.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,0.404291466649,0.38886556786
860.0,2016-02-26 00:00:00,call,GOOGL160226C00860000,4.11,5.5,7.0,1.41,52.22%,1,2,39.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
870.0,2016-02-26 00:00:00,call,GOOGL160226C00870000,1.99,4.1,6.0,0.0,0.00%,10,10,40.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
880.0,2016-02-26 00:00:00,call,GOOGL160226C00880000,1.01,3.4,4.8,0.0,0.00%,2,1,40.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
900.0,2016-02-26 00:00:00,call,GOOGL160226C00900000,2.25,1.7,2.75,1.4,164.71%,1,7,39.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
910.0,2016-02-26 00:00:00,call,GOOGL160226C00910000,1.35,1.2,2.5,0.78,136.84%,4,1,40.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
510.0,2016-02-26 00:00:00,put,GOOGL160226P00510000,0.85,0.0,0.5,0.0,0.00%,2,3,63.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
520.0,2016-02-26 00:00:00,put,GOOGL160226P00520000,0.5,0.0,0.55,0.0,0.00%,1,1,61.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
530.0,2016-02-26 00:00:00,put,GOOGL160226P00530000,1.87,0.0,0.65,0.0,0.00%,23,23,60.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
540.0,2016-02-26 00:00:00,put,GOOGL160226P00540000,1.9,0.0,0.6,0.0,0.00%,42,22,56.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
550.0,2016-02-26 00:00:00,put,GOOGL160226P00550000,0.4,0.0,0.6,0.0,0.00%,1,37,54.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
560.0,2016-02-26 00:00:00,put,GOOGL160226P00560000,1.84,0.0,0.4,0.0,0.00%,20,28,53.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
570.0,2016-02-26 00:00:00,put,GOOGL160226P00570000,2.1,0.0,2.2,0.0,0.00%,5,43,59.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.0,-1.0,-1.0
580.0,2016-02-26 00:00:00,put,GOOGL160226P00580000,5.54,0.1,0.8,0.0,0.00%,10,30,53.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
590.0,2016-02-26 00:00:00,put,GOOGL160226P00590000,0.5,0.2,0.85,-4.86,-90.67%,10,0,51.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
600.0,2016-02-26 00:00:00,put,GOOGL160226P00600000,1.45,0.25,1.1,0.0,0.00%,1,6,50.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
605.0,2016-02-26 00:00:00,put,GOOGL160226P00605000,2.37,0.4,1.2,0.0,0.00%,50,50,49.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
610.0,2016-02-26 00:00:00,put,GOOGL160226P00610000,1.35,0.4,1.3,0.0,0.00%,1,37,49.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
615.0,2016-02-26 00:00:00,put,GOOGL160226P00615000,1.43,0.9,1.45,0.0,0.00%,40,35,48.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
620.0,2016-02-26 00:00:00,put,GOOGL160226P00620000,1.21,0.95,1.55,-1.99,-62.19%,11,24,47.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
625.0,2016-02-26 00:00:00,put,GOOGL160226P00625000,3.0,0.9,1.9,0.0,0.00%,10,20,48.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
630.0,2016-02-26 00:00:00,put,GOOGL160226P00630000,1.55,0.6,2.15,-1.23,-44.24%,7,46,48.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
635.0,2016-02-26 00:00:00,put,GOOGL160226P00635000,5.18,0.7,3.5,0.0,0.00%,10,10,52.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
640.0,2016-02-26 00:00:00,put,GOOGL160226P00640000,2.12,0.8,3.8,-0.73,-25.61%,1,94,51.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
645.0,2016-02-26 00:00:00,put,GOOGL160226P00645000,5.7,2.0,2.8,0.0,0.00%,2,20,46.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
650.0,2016-02-26 00:00:00,put,GOOGL160226P00650000,2.7,2.3,3.2,-2.5,-48.08%,12,59,46.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
652.5,2016-02-26 00:00:00,put,GOOGL160226P00652500,6.95,2.35,3.4,0.0,0.00%,1,1,45.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
655.0,2016-02-26 00:00:00,put,GOOGL160226P00655000,7.4,2.55,3.6,0.0,0.00%,1,3,45.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
660.0,2016-02-26 00:00:00,put,GOOGL160226P00660000,8.65,3.0,4.0,0.0,0.00%,22,20,45.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
667.5,2016-02-26 00:00:00,put,GOOGL160226P00667500,12.0,3.6,4.6,0.0,0.00%,1,1,44.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
670.0,2016-02-26 00:00:00,put,GOOGL160226P00670000,3.66,3.9,5.0,-4.24,-53.67%,13,34,44.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
675.0,2016-02-26 00:00:00,put,GOOGL160226P00675000,15.0,4.4,5.6,0.0,0.00%,1,29,44.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
680.0,2016-02-26 00:00:00,put,GOOGL160226P00680000,5.25,5.0,6.1,-0.85,-13.93%,21,36,44.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
685.0,2016-02-26 00:00:00,put,GOOGL160226P00685000,6.25,5.6,7.0,-3.74,-37.44%,11,23,44.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
690.0,2016-02-26 00:00:00,put,GOOGL160226P00690000,19.04,6.3,7.9,0.0,0.00%,25,9,44.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
692.5,2016-02-26 00:00:00,put,GOOGL160226P00692500,8.5,6.7,8.3,0.0,0.00%,10,9,44.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,-1.0,-1.0
695.0,2016-02-26 00:00:00,put,GOOGL160226P00695000,8.9,7.2,8.8,0.0,0.00%,2,6,44.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,-1.0,0.451377039954,-1.0
700.0,2016-02-26 00:00:00,put,GOOGL160226P00700000,7.8,8.0,9.7,-2.7,-25.71%,1,22,43.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.416152535919,-1.0,0.432562021899
710.0,2016-02-26 00:00:00,put,GOOGL160226P00710000,10.6,10.1,12.0,-2.54,-19.33%,4,15,43.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.41491935391,0.447430282091,0.431343822279
715.0,2016-02-26 00:00:00,put,GOOGL160226P00715000,17.8,11.3,12.9,0.0,0.00%,3,4,43.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.414437328886,0.44063370786,0.427630051515
717.5,2016-02-26 00:00:00,put,GOOGL160226P00717500,13.48,11.9,13.9,-14.72,-52.20%,1,4,43.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.413586181411,0.445533304066,0.429686066921
720.0,2016-02-26 00:00:00,put,GOOGL160226P00720000,30.09,12.4,14.3,0.0,0.00%,10,15,43.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.41076438805,0.440572540844,0.425771014006
725.0,2016-02-26 00:00:00,put,GOOGL160226P00725000,14.43,13.8,16.1,-2.07,-12.55%,30,17,43.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.410335157695,0.44493283211,0.427744500475
727.5,2016-02-26 00:00:00,put,GOOGL160226P00727500,25.0,14.6,16.4,0.0,0.00%,1,2,42.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.41100870645,0.43764289003,0.424387353835
730.0,2016-02-26 00:00:00,put,GOOGL160226P00730000,24.7,15.3,17.2,0.0,0.00%,5,23,42.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.409779969155,0.43740641095,0.423650447086
732.5,2016-02-26 00:00:00,put,GOOGL160226P00732500,41.3,16.1,18.4,0.0,0.00%,1,1,43.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.409623393551,0.442465244168,0.426114545448
735.0,2016-02-26 00:00:00,put,GOOGL160226P00735000,20.5,16.8,18.6,0.0,0.00%,1,15,42.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.407647066535,0.433013868285,0.420368610338
737.5,2016-02-26 00:00:00,put,GOOGL160226P00737500,33.3,17.7,19.4,0.0,0.00%,4,5,42.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.408117271737,0.431719243435,0.419946921625
740.0,2016-02-26 00:00:00,put,GOOGL160226P00740000,19.77,18.6,21.1,-8.28,-29.52%,15,17,43.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.408168220201,0.442328801491,0.425297990815
742.5,2016-02-26 00:00:00,put,GOOGL160226P00742500,36.6,19.3,21.3,0.0,0.00%,6,4,42.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.405101837276,0.432132531158,0.418644654848
745.0,2016-02-26 00:00:00,put,GOOGL160226P00745000,31.81,20.5,21.5,0.0,0.00%,24,21,41.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.408409285404,0.421771726803,0.415096239237
747.5,2016-02-26 00:00:00,put,GOOGL160226P00747500,26.2,21.1,24.0,0.0,0.00%,1,6,43.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.403296411701,0.441554913228,0.422463620774
750.0,2016-02-26 00:00:00,put,GOOGL160226P00750000,28.6,22.2,24.8,0.0,0.00%,5,7,42.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.404446715207,0.438404542845,0.421448645894
752.5,2016-02-26 00:00:00,put,GOOGL160226P00752500,34.9,23.3,26.0,0.0,0.00%,2,2,43.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.405174293812,0.440109581874,0.422660700468
755.0,2016-02-26 00:00:00,put,GOOGL160226P00755000,32.0,24.5,27.0,0.0,0.00%,3,3,42.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.406780032576,0.438861097556,0.422832364721
757.5,2016-02-26 00:00:00,put,GOOGL160226P00757500,28.68,25.2,27.7,0.0,0.00%,1,1,42.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.401591609865,0.433449868878,0.417529340964
760.0,2016-02-26 00:00:00,put,GOOGL160226P00760000,24.5,26.4,29.2,-5.9,-19.41%,5,1,42.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.402419892776,0.437864945838,0.420149239188
762.5,2016-02-26 00:00:00,put,GOOGL160226P00762500,27.0,27.3,30.2,-4.0,-12.90%,1,10,42.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39906881318,0.435579028702,0.417328171034
767.5,2016-02-26 00:00:00,put,GOOGL160226P00767500,33.55,29.7,32.6,0.0,0.00%,4,2,42.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39878874349,0.434989743161,0.41688929895
772.5,2016-02-26 00:00:00,put,GOOGL160226P00772500,55.7,32.1,35.0,0.0,0.00%,1,1,42.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.396963465253,0.432989818215,0.414975491731
777.5,2016-02-26 00:00:00,put,GOOGL160226P00777500,67.6,34.5,37.3,0.0,0.00%,1,3,41.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.3936137728,0.428351521206,0.41098298414
780.0,2016-02-26 00:00:00,put,GOOGL160226P00780000,57.4,36.3,38.5,0.0,0.00%,3,3,41.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.39881157267,0.426125606969,0.412469855702
782.5,2016-02-26 00:00:00,put,GOOGL160226P00782500,59.0,37.3,39.7,0.0,0.00%,1,1,41.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.393695015008,0.423542598862,0.408622156454
785.0,2016-02-26 00:00:00,put,GOOGL160226P00785000,64.1,38.1,42.0,0.0,0.00%,1,1,42.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.385677032445,0.434299898575,0.410003172535
787.5,2016-02-26 00:00:00,put,GOOGL160226P00787500,68.7,39.4,42.8,0.0,0.00%,2,2,41.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.383482504087,0.426031466799,0.404774459918
792.5,2016-02-26 00:00:00,put,GOOGL160226P00792500,75.0,43.0,45.2,0.0,0.00%,1,1,40.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.390538695021,0.418337720974,0.404451801811
795.0,2016-02-26 00:00:00,put,GOOGL160226P00795000,48.35,44.6,47.1,-25.95,-34.93%,1,2,41.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.391013843717,0.422784842775,0.406921490432
810.0,2016-02-26 00:00:00,put,GOOGL160226P00810000,95.7,54.2,56.7,0.0,0.00%,10,10,40.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.386022960351,0.419623518994,0.402894075536
822.5,2016-02-26 00:00:00,put,GOOGL160226P00822500,81.1,62.3,65.2,0.0,0.00%,1,1,40.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.371876019926,0.414012270361,0.393155095515
825.0,2016-02-26 00:00:00,put,GOOGL160226P00825000,83.2,64.4,67.2,0.0,0.00%,1,1,40.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.374843670572,0.416116491176,0.395698250055
860.0,2016-02-26 00:00:00,put,GOOGL160226P00860000,138.2,92.8,95.6,0.0,0.00%,1,1,41.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,25,0.36589371472,0.422756633489,0.395436470092
650.0,2016-03-04 00:00:00,call,GOOGL160304C00650000,97.66,123.7,127.5,0.0,0.00%,1,8,47.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.347229482982,0.472957775122,0.419539785263
665.0,2016-03-04 00:00:00,call,GOOGL160304C00665000,90.9,110.2,113.9,0.0,0.00%,1,11,45.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.363940393253,0.457753894364,0.414861367071
667.5,2016-03-04 00:00:00,call,GOOGL160304C00667500,81.75,108.8,111.7,0.0,0.00%,10,10,45.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.388046666701,0.455974519387,0.423864422167
672.5,2016-03-04 00:00:00,call,GOOGL160304C00672500,85.6,104.1,107.0,0.0,0.00%,1,1,44.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.380713361978,0.445628614478,0.414796308467
690.0,2016-03-04 00:00:00,call,GOOGL160304C00690000,70.8,89.6,92.1,0.0,0.00%,1,1,43.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.38911730765,0.433751727762,0.411949911314
700.0,2016-03-04 00:00:00,call,GOOGL160304C00700000,55.3,81.2,84.2,0.0,0.00%,2,8,43.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.383129811088,0.431450450456,0.407764586957
727.5,2016-03-04 00:00:00,call,GOOGL160304C00727500,29.4,60.5,63.6,0.0,0.00%,1,3,41.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.377630927053,0.417564936103,0.397725912358
730.0,2016-03-04 00:00:00,call,GOOGL160304C00730000,46.0,58.7,61.4,0.0,0.00%,2,3,40.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.376292417458,0.410597224707,0.393531295213
735.0,2016-03-04 00:00:00,call,GOOGL160304C00735000,36.0,55.1,58.4,0.0,0.00%,5,5,41.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.372706380149,0.413401064197,0.393147687223
737.5,2016-03-04 00:00:00,call,GOOGL160304C00737500,31.9,53.6,56.7,0.0,0.00%,2,2,40.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.374153603953,0.411861951886,0.393079128052
740.0,2016-03-04 00:00:00,call,GOOGL160304C00740000,50.29,52.0,54.7,4.09,8.85%,1,4,40.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.374006548034,0.406457705132,0.390277240911
742.5,2016-03-04 00:00:00,call,GOOGL160304C00742500,28.48,50.5,53.1,0.0,0.00%,1,1,40.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.374710403344,0.405585188382,0.390182341052
745.0,2016-03-04 00:00:00,call,GOOGL160304C00745000,44.7,48.6,51.7,0.0,0.00%,1,3,40.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.370338287669,0.406756113133,0.388587747446
750.0,2016-03-04 00:00:00,call,GOOGL160304C00750000,46.0,45.4,48.7,10.6,29.94%,4,14,40.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.367789161357,0.405803524895,0.386825574603
760.0,2016-03-04 00:00:00,call,GOOGL160304C00760000,40.55,40.1,43.1,7.25,21.77%,1,10,40.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.371258903237,0.404806219096,0.388038512262
770.0,2016-03-04 00:00:00,call,GOOGL160304C00770000,32.4,34.6,37.7,2.95,10.02%,8,29,39.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.367138722711,0.401251675993,0.384194244339
780.0,2016-03-04 00:00:00,call,GOOGL160304C00780000,30.75,30.1,31.8,7.65,33.12%,7,6,38.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.368853373177,0.387504779038,0.378179607394
790.0,2016-03-04 00:00:00,call,GOOGL160304C00790000,23.9,25.6,27.3,13.2,123.36%,1,8,38.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.365447629163,0.384295170575,0.374875946542
800.0,2016-03-04 00:00:00,call,GOOGL160304C00800000,22.25,21.6,23.2,6.25,39.06%,9,31,37.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.362481903007,0.380653288153,0.371578621181
810.0,2016-03-04 00:00:00,call,GOOGL160304C00810000,14.0,18.2,19.7,0.0,0.00%,9,19,37.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.361313948615,0.378991581624,0.370172361349
820.0,2016-03-04 00:00:00,call,GOOGL160304C00820000,13.9,14.8,16.4,5.5,65.48%,1,23,37.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.354955372154,0.37484058795,0.364940565368
830.0,2016-03-04 00:00:00,call,GOOGL160304C00830000,12.7,12.2,13.6,6.36,100.32%,11,10,36.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.353383210998,0.371953001834,0.362721189952
840.0,2016-03-04 00:00:00,call,GOOGL160304C00840000,8.67,9.9,10.8,3.17,57.64%,1,14,35.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.350845390888,0.363829192576,0.357373536852
850.0,2016-03-04 00:00:00,call,GOOGL160304C00850000,2.95,7.3,10.0,0.0,0.00%,1,13,37.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.337747124624,-1.0,-1.0
860.0,2016-03-04 00:00:00,call,GOOGL160304C00860000,6.0,5.9,8.0,2.8,87.50%,5,3,37.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
870.0,2016-03-04 00:00:00,call,GOOGL160304C00870000,2.75,4.6,6.7,0.0,0.00%,10,12,37.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
880.0,2016-03-04 00:00:00,call,GOOGL160304C00880000,1.45,3.6,5.3,0.0,0.00%,10,13,36.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
890.0,2016-03-04 00:00:00,call,GOOGL160304C00890000,1.05,2.75,4.2,0.0,0.00%,20,12,36.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
900.0,2016-03-04 00:00:00,call,GOOGL160304C00900000,2.0,2.0,3.4,1.0,100.00%,21,18,36.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
560.0,2016-03-04 00:00:00,put,GOOGL160304P00560000,0.75,0.2,1.15,-0.4,-34.78%,1,2,51.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
570.0,2016-03-04 00:00:00,put,GOOGL160304P00570000,1.29,0.3,1.25,0.0,0.00%,10,10,53.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
590.0,2016-03-04 00:00:00,put,GOOGL160304P00590000,1.91,0.25,1.55,0.0,0.00%,9,29,50.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
620.0,2016-03-04 00:00:00,put,GOOGL160304P00620000,2.18,0.75,3.6,0.0,0.00%,13,12,50.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
630.0,2016-03-04 00:00:00,put,GOOGL160304P00630000,5.46,0.95,4.0,0.0,0.00%,21,2,49.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
640.0,2016-03-04 00:00:00,put,GOOGL160304P00640000,2.8,2.35,3.5,-3.5,-55.56%,10,4,44.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
650.0,2016-03-04 00:00:00,put,GOOGL160304P00650000,3.5,3.5,4.1,-4.63,-56.95%,2,10,43.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
660.0,2016-03-04 00:00:00,put,GOOGL160304P00660000,4.35,3.3,5.9,-3.52,-44.73%,1,30,44.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
670.0,2016-03-04 00:00:00,put,GOOGL160304P00670000,16.0,4.5,6.7,0.0,0.00%,4,3,43.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
672.5,2016-03-04 00:00:00,put,GOOGL160304P00672500,16.68,4.7,7.2,0.0,0.00%,2,3,43.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
675.0,2016-03-04 00:00:00,put,GOOGL160304P00675000,10.46,5.6,6.7,0.0,0.00%,31,24,41.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
680.0,2016-03-04 00:00:00,put,GOOGL160304P00680000,6.74,6.1,7.7,-5.76,-46.08%,1,1,42.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
685.0,2016-03-04 00:00:00,put,GOOGL160304P00685000,7.5,6.1,8.9,-2.1,-21.88%,1,14,42.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
690.0,2016-03-04 00:00:00,put,GOOGL160304P00690000,8.0,7.4,9.4,-9.06,-53.11%,10,12,41.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,0.427085486078,-1.0
692.5,2016-03-04 00:00:00,put,GOOGL160304P00692500,22.93,8.0,9.8,0.0,0.00%,1,1,41.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,0.425072660482,0.409649037517
695.0,2016-03-04 00:00:00,put,GOOGL160304P00695000,13.88,8.3,10.3,0.0,0.00%,4,8,41.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.390495896475,-1.0,0.407750833199
697.5,2016-03-04 00:00:00,put,GOOGL160304P00697500,24.68,8.8,10.8,0.0,0.00%,1,1,41.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.390472881255,-1.0,-1.0
700.0,2016-03-04 00:00:00,put,GOOGL160304P00700000,10.4,9.3,11.4,-1.1,-9.57%,2,11,41.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,-1.0,-1.0
705.0,2016-03-04 00:00:00,put,GOOGL160304P00705000,11.73,10.3,12.4,-5.2,-30.71%,1,1,41.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,-1.0,0.420589227325,0.404630498034
712.5,2016-03-04 00:00:00,put,GOOGL160304P00712500,33.1,12.1,14.1,0.0,0.00%,3,3,40.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.387743243107,0.416523613452,0.402250696728
715.0,2016-03-04 00:00:00,put,GOOGL160304P00715000,25.2,12.7,14.9,0.0,0.00%,3,3,40.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.386873942603,0.417860146621,0.402491178014
720.0,2016-03-04 00:00:00,put,GOOGL160304P00720000,16.6,14.2,16.1,0.0,0.00%,4,15,40.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.388319974496,0.41406357955,0.401263182562
725.0,2016-03-04 00:00:00,put,GOOGL160304P00725000,25.3,15.3,17.5,0.0,0.00%,1,0,40.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.383003098251,0.411830453639,0.397493164285
730.0,2016-03-04 00:00:00,put,GOOGL160304P00730000,19.6,16.8,19.2,0.0,0.00%,1,5,40.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.381803162786,0.412231568852,0.39708346583
732.5,2016-03-04 00:00:00,put,GOOGL160304P00732500,20.48,17.6,20.1,0.0,0.00%,1,1,40.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.381346970605,0.412564778973,0.397017219468
735.0,2016-03-04 00:00:00,put,GOOGL160304P00735000,21.38,18.5,20.4,0.0,0.00%,1,28,39.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.381801805268,0.40522358095,0.39354365784
740.0,2016-03-04 00:00:00,put,GOOGL160304P00740000,36.0,19.8,22.5,0.0,0.00%,45,35,39.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.375628016737,0.408062185801,0.391889678513
742.5,2016-03-04 00:00:00,put,GOOGL160304P00742500,38.7,21.0,23.2,0.0,0.00%,5,5,39.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.378708630477,0.40482095102,0.391789200148
750.0,2016-03-04 00:00:00,put,GOOGL160304P00750000,31.35,23.6,26.5,0.0,0.00%,2,2,39.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.374011784159,0.407396614104,0.390725977372
757.5,2016-03-04 00:00:00,put,GOOGL160304P00757500,28.0,26.9,29.5,-3.25,-10.40%,1,3,39.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.374484778924,0.403734473089,0.38911652696
760.0,2016-03-04 00:00:00,put,GOOGL160304P00760000,36.5,27.7,30.6,0.0,0.00%,1,1,39.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.370621885646,0.403052568809,0.386842853515
762.5,2016-03-04 00:00:00,put,GOOGL160304P00762500,32.4,28.9,31.9,0.0,0.00%,1,1,39.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.370925277776,0.404297264205,0.387614587216
770.0,2016-03-04 00:00:00,put,GOOGL160304P00770000,44.9,32.6,35.1,0.0,0.00%,2,2,38.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.370961827729,0.398472312262,0.384716447188
780.0,2016-03-04 00:00:00,put,GOOGL160304P00780000,50.8,37.6,40.2,0.0,0.00%,1,1,38.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.367227667109,0.395752319328,0.381491176247
800.0,2016-03-04 00:00:00,put,GOOGL160304P00800000,57.9,48.9,51.1,0.0,0.00%,3,3,37.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.3586161718,0.383605304928,0.371131661514
810.0,2016-03-04 00:00:00,put,GOOGL160304P00810000,76.6,55.2,57.8,0.0,0.00%,2,2,37.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,32,0.353780548319,0.384441053348,0.369170323738
707.5,2016-03-11 00:00:00,call,GOOGL160311C00707500,53.8,76.1,79.9,0.0,0.00%,1,1,40.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.356440108923,0.407098103417,0.382182758147
740.0,2016-03-11 00:00:00,call,GOOGL160311C00740000,35.3,53.8,56.0,0.0,0.00%,1,1,38.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.357937180922,0.381757535977,0.369870775044
755.0,2016-03-11 00:00:00,call,GOOGL160311C00755000,46.1,44.5,47.8,9.1,24.59%,1,1,38.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.352920215821,0.3867339167,0.369839445799
760.0,2016-03-11 00:00:00,call,GOOGL160311C00760000,44.3,41.6,44.9,10.3,30.29%,4,16,38.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.351100224194,0.384508815408,0.367810061525
690.0,2016-03-11 00:00:00,put,GOOGL160311P00690000,8.55,8.8,10.7,-5.11,-37.41%,1,1,40.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.377576403136,-1.0,0.392532165248
720.0,2016-03-11 00:00:00,put,GOOGL160311P00720000,23.9,15.5,17.8,0.0,0.00%,1,1,38.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.368012099258,0.395797885952,0.381984179161
750.0,2016-03-11 00:00:00,put,GOOGL160311P00750000,25.75,25.2,27.7,-9.41,-26.76%,1,1,37.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.355808735938,0.381821453727,0.368827954111
762.5,2016-03-11 00:00:00,put,GOOGL160311P00762500,35.8,30.6,33.5,0.0,0.00%,1,1,37.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,39,0.353477267292,0.382690821292,0.36808634729
340.0,2016-03-18 00:00:00,call,GOOGL160318C00340000,340.73,429.9,433.8,0.0,0.00%,1,0,116.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,1.13659797448,-1.0
360.0,2016-03-18 00:00:00,call,GOOGL160318C00360000,358.3,410.6,413.8,0.0,0.00%,2,45,85.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,1.06292489496,-1.0
370.0,2016-03-18 00:00:00,call,GOOGL160318C00370000,402.4,400.1,404.5,0.0,0.00%,2,3,85.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,1.09149244177,0.699320060715
400.0,2016-03-18 00:00:00,call,GOOGL160318C00400000,349.0,369.5,373.4,0.0,0.00%,3,2,91.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.885482963992,-1.0
410.0,2016-03-18 00:00:00,call,GOOGL160318C00410000,342.1,360.2,364.6,0.0,0.00%,1,3,76.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.960077963015,0.657278976605
420.0,2016-03-18 00:00:00,call,GOOGL160318C00420000,308.1,350.8,354.6,0.0,0.00%,2,47,78.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.927300340444,0.722765813634
430.0,2016-03-18 00:00:00,call,GOOGL160318C00430000,218.7,340.2,344.0,0.0,0.00%,0,3,64.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.850859026044,-1.0
460.0,2016-03-18 00:00:00,call,GOOGL160318C00460000,285.0,310.2,314.8,0.0,0.00%,2,3,64.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.815477507469,0.57062048774
470.0,2016-03-18 00:00:00,call,GOOGL160318C00470000,263.26,299.5,303.6,0.0,0.00%,1,4,72.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.702559381045,-1.0
480.0,2016-03-18 00:00:00,call,GOOGL160318C00480000,162.4,290.6,294.9,0.0,0.00%,0,1,63.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.762116309561,0.579219513758
490.0,2016-03-18 00:00:00,call,GOOGL160318C00490000,163.4,279.7,284.1,0.0,0.00%,0,16,70.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.685959071693,-1.0
495.0,2016-03-18 00:00:00,call,GOOGL160318C00495000,275.9,275.8,280.0,29.3,11.88%,2,40,60.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.724347589521,0.565889982628
500.0,2016-03-18 00:00:00,call,GOOGL160318C00500000,248.5,270.7,274.9,0.0,0.00%,1,47,58.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.705072893995,0.539996323472
505.0,2016-03-18 00:00:00,call,GOOGL160318C00505000,213.0,265.5,270.0,0.0,0.00%,2,2,57.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.696186003154,0.520755220928
510.0,2016-03-18 00:00:00,call,GOOGL160318C00510000,229.9,260.5,265.0,0.0,0.00%,1,3,55.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.682288070388,0.509401965767
515.0,2016-03-18 00:00:00,call,GOOGL160318C00515000,204.7,255.8,260.2,0.0,0.00%,1,1,56.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.678020717682,0.531101237794
520.0,2016-03-18 00:00:00,call,GOOGL160318C00520000,242.1,250.9,254.6,0.0,0.00%,1,35,53.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.634832904672,0.487014997654
525.0,2016-03-18 00:00:00,call,GOOGL160318C00525000,241.59,245.7,250.1,0.0,0.00%,8,10,53.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.645947385001,0.496382773405
530.0,2016-03-18 00:00:00,call,GOOGL160318C00530000,216.55,240.9,245.4,0.0,0.00%,2,10,54.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.645667654346,0.511858537638
535.0,2016-03-18 00:00:00,call,GOOGL160318C00535000,204.6,235.0,239.2,0.0,0.00%,1,6,59.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.57425674073,-1.0
540.0,2016-03-18 00:00:00,call,GOOGL160318C00540000,214.6,230.9,235.2,0.0,0.00%,1,1,51.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.610065448418,0.479290933567
545.0,2016-03-18 00:00:00,call,GOOGL160318C00545000,137.1,226.2,230.5,0.0,0.00%,0,2,52.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.609182294016,0.49445064281
550.0,2016-03-18 00:00:00,call,GOOGL160318C00550000,169.8,221.1,225.4,0.0,0.00%,1,12,50.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.591809333235,0.474929900268
555.0,2016-03-18 00:00:00,call,GOOGL160318C00555000,172.0,215.6,219.6,0.0,0.00%,1,6,55.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.544229694142,0.387241379625
560.0,2016-03-18 00:00:00,call,GOOGL160318C00560000,169.27,211.3,215.5,0.0,0.00%,6,6,58.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.569325326562,0.463860056084
565.0,2016-03-18 00:00:00,call,GOOGL160318C00565000,88.7,206.4,210.6,0.0,0.00%,0,7,57.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.559959221895,0.459494261122
570.0,2016-03-18 00:00:00,call,GOOGL160318C00570000,203.3,201.5,205.4,58.3,40.21%,3,113,55.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.539466963707,0.444764775685
575.0,2016-03-18 00:00:00,call,GOOGL160318C00575000,176.2,196.8,200.8,0.0,0.00%,1,3,55.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.540937883013,0.455013322442
580.0,2016-03-18 00:00:00,call,GOOGL160318C00580000,181.8,191.8,195.9,0.0,0.00%,1,10,54.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.531290442795,0.446234212394
585.0,2016-03-18 00:00:00,call,GOOGL160318C00585000,76.5,186.2,190.4,0.0,0.00%,1,12,51.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.501093512555,0.401214162956
590.0,2016-03-18 00:00:00,call,GOOGL160318C00590000,131.5,181.4,185.5,0.0,0.00%,1,15,50.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.491940370073,0.400362404263
595.0,2016-03-18 00:00:00,call,GOOGL160318C00595000,182.0,177.2,181.5,0.0,0.00%,10,11,51.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.510849899901,0.435506452586
600.0,2016-03-18 00:00:00,call,GOOGL160318C00600000,174.0,172.9,176.2,10.1,6.16%,12,138,49.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.337363439384,0.488869289231,0.432067575363
605.0,2016-03-18 00:00:00,call,GOOGL160318C00605000,150.8,167.3,171.7,0.0,0.00%,2,4,49.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.490287469986,0.418234504405
610.0,2016-03-18 00:00:00,call,GOOGL160318C00610000,158.48,162.8,166.9,0.0,0.00%,3,26,48.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.307538237191,0.482585566674,0.419708909068
615.0,2016-03-18 00:00:00,call,GOOGL160318C00615000,124.5,157.8,161.4,0.0,0.00%,1,28,46.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.297884752474,0.455969464914,0.398632483742
620.0,2016-03-18 00:00:00,call,GOOGL160318C00620000,154.9,153.9,157.0,44.9,40.82%,1,37,46.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.358422581126,0.458920006755,0.415587013478
625.0,2016-03-18 00:00:00,call,GOOGL160318C00625000,149.0,148.9,152.4,44.0,41.90%,1,83,46.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347383330973,0.455644022053,0.409351175831
630.0,2016-03-18 00:00:00,call,GOOGL160318C00630000,126.0,144.2,147.5,0.0,0.00%,2,87,45.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.348806554395,0.444774032532,0.402748983027
635.0,2016-03-18 00:00:00,call,GOOGL160318C00635000,116.5,139.8,143.0,0.0,0.00%,1,66,44.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.358903767479,0.442786253834,0.404952939575
640.0,2016-03-18 00:00:00,call,GOOGL160318C00640000,100.3,135.0,138.4,0.0,0.00%,10,92,44.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.353572516434,0.437895999657,0.399713524775
645.0,2016-03-18 00:00:00,call,GOOGL160318C00645000,110.5,130.7,133.8,0.0,0.00%,1,31,43.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.36174955562,0.432478574842,0.399669220425
650.0,2016-03-18 00:00:00,call,GOOGL160318C00650000,131.0,125.8,129.0,13.7,11.68%,2,264,42.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.352186679754,0.422719075436,0.389960991291
655.0,2016-03-18 00:00:00,call,GOOGL160318C00655000,73.4,121.4,124.4,0.0,0.00%,2,40,42.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.354604827512,0.416516868713,0.387355427906
660.0,2016-03-18 00:00:00,call,GOOGL160318C00660000,97.5,117.8,120.3,0.0,0.00%,6,79,42.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.372109179816,0.418666500958,0.396245423915
665.0,2016-03-18 00:00:00,call,GOOGL160318C00665000,107.6,113.4,116.1,53.7,99.63%,1,69,42.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.370511994076,0.417903536503,0.395020506346
670.0,2016-03-18 00:00:00,call,GOOGL160318C00670000,66.53,109.1,111.7,0.0,0.00%,1,221,41.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.369750802128,0.413054985245,0.392028627369
675.0,2016-03-18 00:00:00,call,GOOGL160318C00675000,76.8,104.7,107.2,0.0,0.00%,1,102,40.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.366280458117,0.406105318157,0.38668775591
680.0,2016-03-18 00:00:00,call,GOOGL160318C00680000,104.22,100.5,103.0,17.85,20.67%,2,194,40.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.365243605279,0.403098650434,0.384575669491
685.0,2016-03-18 00:00:00,call,GOOGL160318C00685000,85.9,95.7,98.7,0.0,0.00%,5,79,39.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.354088959158,0.397939569807,0.376532436015
690.0,2016-03-18 00:00:00,call,GOOGL160318C00690000,74.8,92.4,94.7,0.0,0.00%,6,68,39.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.364552234996,0.396214860887,0.380612441306
695.0,2016-03-18 00:00:00,call,GOOGL160318C00695000,50.9,88.2,90.7,0.0,0.00%,2,175,39.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.360610696215,0.393625054108,0.377341639673
700.0,2016-03-18 00:00:00,call,GOOGL160318C00700000,84.0,84.2,86.9,8.2,10.82%,23,1110,39.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.358530893278,0.392710093071,0.3758313009
705.0,2016-03-18 00:00:00,call,GOOGL160318C00705000,81.77,80.5,83.2,7.99,10.83%,4,123,39.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.359280070594,0.392062469638,0.375837933428
710.0,2016-03-18 00:00:00,call,GOOGL160318C00710000,74.5,76.8,79.4,13.6,22.33%,45,184,39.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.35890126889,0.389326001736,0.374237200999
715.0,2016-03-18 00:00:00,call,GOOGL160318C00715000,56.0,73.0,75.4,0.0,0.00%,19,37,38.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.356348111367,0.383548906666,0.370034221507
720.0,2016-03-18 00:00:00,call,GOOGL160318C00720000,69.0,69.1,71.7,10.1,17.15%,10,338,38.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.351807198819,0.380394060182,0.366181361684
725.0,2016-03-18 00:00:00,call,GOOGL160318C00725000,69.0,65.6,68.4,12.3,21.69%,27,348,38.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.350814161734,0.380670298106,0.365813811322
730.0,2016-03-18 00:00:00,call,GOOGL160318C00730000,64.2,62.1,64.6,11.7,22.29%,25,593,37.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.3488368335,0.374811254754,0.36186836146
735.0,2016-03-18 00:00:00,call,GOOGL160318C00735000,57.79,58.8,61.2,5.01,9.49%,1,286,37.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347966798505,0.372293771288,0.360161655367
740.0,2016-03-18 00:00:00,call,GOOGL160318C00740000,58.6,55.6,57.9,9.42,19.15%,149,422,36.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347105134483,0.369906199555,0.358525602701
745.0,2016-03-18 00:00:00,call,GOOGL160318C00745000,54.2,52.4,55.4,9.7,21.80%,23,216,37.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.34525798964,0.374406709706,0.359854935179
750.0,2016-03-18 00:00:00,call,GOOGL160318C00750000,51.0,49.4,52.2,8.76,20.74%,124,664,37.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.344379758235,0.371138204458,0.357771536696
755.0,2016-03-18 00:00:00,call,GOOGL160318C00755000,45.0,46.4,49.2,5.3,13.35%,1,295,36.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.342521367851,0.368908387252,0.355721966019
760.0,2016-03-18 00:00:00,call,GOOGL160318C00760000,43.6,43.4,45.0,7.8,21.79%,196,536,35.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.339708782924,0.35462041183,0.347165696018
765.0,2016-03-18 00:00:00,call,GOOGL160318C00765000,40.4,40.6,43.4,9.0,28.66%,32,347,36.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.337801252132,0.363665232206,0.35073507984
770.0,2016-03-18 00:00:00,call,GOOGL160318C00770000,39.0,38.0,40.5,7.9,25.40%,42,219,35.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.336761470297,0.35971531759,0.34823780017
775.0,2016-03-18 00:00:00,call,GOOGL160318C00775000,35.0,35.5,38.4,6.0,20.69%,81,189,36.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.335657044213,0.36219762127,0.348926536146
780.0,2016-03-18 00:00:00,call,GOOGL160318C00780000,34.1,32.8,35.4,7.2,26.77%,85,494,35.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.33174381511,0.355527661043,0.343636265977
785.0,2016-03-18 00:00:00,call,GOOGL160318C00785000,31.81,30.4,33.4,7.26,29.57%,9,211,35.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.329586996706,0.357094443343,0.343344484681
790.0,2016-03-18 00:00:00,call,GOOGL160318C00790000,29.39,27.8,31.1,8.42,40.15%,40,422,35.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.324582766688,0.355004212211,0.339804018363
795.0,2016-03-18 00:00:00,call,GOOGL160318C00795000,28.4,25.9,28.6,8.1,39.90%,20,113,34.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.325035289756,0.350132442588,0.337596425884
800.0,2016-03-18 00:00:00,call,GOOGL160318C00800000,25.7,24.1,27.0,7.12,38.32%,243,2251,35.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.32546413116,0.352702333735,0.339105275561
805.0,2016-03-18 00:00:00,call,GOOGL160318C00805000,23.41,21.9,24.8,6.8,40.94%,3,119,34.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.321105999879,0.34874896374,0.334960793128
810.0,2016-03-18 00:00:00,call,GOOGL160318C00810000,20.94,20.3,22.8,5.5,35.62%,6,107,34.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.321481859822,0.345718947292,0.333634942358
815.0,2016-03-18 00:00:00,call,GOOGL160318C00815000,18.1,18.3,20.9,4.37,31.83%,27,518,34.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.316922493982,0.342675647458,0.329850877622
820.0,2016-03-18 00:00:00,call,GOOGL160318C00820000,17.6,17.6,19.0,4.9,38.58%,111,469,33.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.324458682927,0.338616599188,0.331556790333
825.0,2016-03-18 00:00:00,call,GOOGL160318C00825000,15.8,15.9,17.0,5.1,47.66%,6,116,33.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.320977980257,0.332432235219,0.326720148712
830.0,2016-03-18 00:00:00,call,GOOGL160318C00830000,14.26,14.2,15.7,3.79,36.20%,15,54,33.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.316346323538,0.332449209893,0.324436288264
835.0,2016-03-18 00:00:00,call,GOOGL160318C00835000,10.9,12.8,15.1,2.5,29.76%,2,63,33.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.313818732144,0.339214106615,0.326626902928
840.0,2016-03-18 00:00:00,call,GOOGL160318C00840000,12.0,11.8,13.2,4.9,69.01%,34,643,32.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.314827684812,0.33089478257,0.322914306495
845.0,2016-03-18 00:00:00,call,GOOGL160318C00845000,10.9,10.3,12.3,4.3,65.15%,14,58,33.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.33280113523,0.320990956779
850.0,2016-03-18 00:00:00,call,GOOGL160318C00850000,10.7,9.5,10.7,4.54,73.70%,27,194,32.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
855.0,2016-03-18 00:00:00,call,GOOGL160318C00855000,9.84,8.5,9.9,4.22,75.09%,2,83,32.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.308511713529,-1.0,-1.0
860.0,2016-03-18 00:00:00,call,GOOGL160318C00860000,7.8,7.7,8.8,3.3,73.33%,26,1055,32.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.323378762029,0.315911163547
865.0,2016-03-18 00:00:00,call,GOOGL160318C00865000,7.0,7.0,8.2,2.7,62.79%,16,14,32.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
870.0,2016-03-18 00:00:00,call,GOOGL160318C00870000,6.7,6.2,7.2,2.8,71.79%,2,61,31.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
875.0,2016-03-18 00:00:00,call,GOOGL160318C00875000,5.56,5.5,6.2,2.26,68.48%,61,59,31.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
880.0,2016-03-18 00:00:00,call,GOOGL160318C00880000,4.7,5.0,5.9,1.75,59.32%,366,482,31.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
885.0,2016-03-18 00:00:00,call,GOOGL160318C00885000,2.36,4.2,5.2,0.0,0.00%,1,16,31.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
890.0,2016-03-18 00:00:00,call,GOOGL160318C00890000,4.0,3.8,4.9,1.6,66.67%,1,98,31.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
895.0,2016-03-18 00:00:00,call,GOOGL160318C00895000,3.84,3.3,4.4,2.54,195.38%,11,18,31.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
900.0,2016-03-18 00:00:00,call,GOOGL160318C00900000,3.45,3.0,3.8,1.75,102.94%,291,491,31.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
905.0,2016-03-18 00:00:00,call,GOOGL160318C00905000,3.9,2.55,3.9,0.9,30.00%,1,3,32.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
910.0,2016-03-18 00:00:00,call,GOOGL160318C00910000,2.55,2.4,2.75,1.3,104.00%,159,204,30.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
915.0,2016-03-18 00:00:00,call,GOOGL160318C00915000,1.6,2.05,3.1,0.8,100.00%,1,59,32.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
920.0,2016-03-18 00:00:00,call,GOOGL160318C00920000,1.53,1.6,2.8,0.63,70.00%,54,207,32.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
925.0,2016-03-18 00:00:00,call,GOOGL160318C00925000,1.75,1.5,2.2,1.25,250.00%,1,60,31.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
930.0,2016-03-18 00:00:00,call,GOOGL160318C00930000,1.45,1.3,2.25,0.86,145.76%,329,25,32.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
935.0,2016-03-18 00:00:00,call,GOOGL160318C00935000,1.05,1.2,1.7,-0.5,-32.26%,18,4,31.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
940.0,2016-03-18 00:00:00,call,GOOGL160318C00940000,1.16,1.1,1.5,0.66,132.00%,3,132,31.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
945.0,2016-03-18 00:00:00,call,GOOGL160318C00945000,1.15,0.9,1.5,0.0,0.00%,1,1,31.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
950.0,2016-03-18 00:00:00,call,GOOGL160318C00950000,0.95,0.8,1.95,-0.3,-24.00%,50,47,34.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
955.0,2016-03-18 00:00:00,call,GOOGL160318C00955000,0.95,0.65,1.45,0.0,0.00%,10,10,32.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
960.0,2016-03-18 00:00:00,call,GOOGL160318C00960000,0.3,0.75,1.1,0.0,0.00%,1,26,32.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
965.0,2016-03-18 00:00:00,call,GOOGL160318C00965000,0.99,0.3,2.0,0.0,0.00%,10,10,36.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
980.0,2016-03-18 00:00:00,call,GOOGL160318C00980000,0.13,0.0,0.7,0.0,0.00%,2,2,32.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
1000.0,2016-03-18 00:00:00,call,GOOGL160318C01000000,0.14,0.1,0.65,-0.06,-30.00%,1,10,34.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
360.0,2016-03-18 00:00:00,put,GOOGL160318P00360000,0.3,0.0,0.05,0.0,0.00%,1,1,66.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
370.0,2016-03-18 00:00:00,put,GOOGL160318P00370000,2.0,0.0,0.05,0.0,0.00%,25,25,64.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
380.0,2016-03-18 00:00:00,put,GOOGL160318P00380000,1.2,0.0,0.05,0.0,0.00%,1,1,62.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
390.0,2016-03-18 00:00:00,put,GOOGL160318P00390000,0.05,0.0,0.05,-1.3,-96.30%,2,1,60.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
400.0,2016-03-18 00:00:00,put,GOOGL160318P00400000,0.15,0.05,0.1,0.05,50.00%,15,121,63.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
410.0,2016-03-18 00:00:00,put,GOOGL160318P00410000,0.15,0.05,0.1,-0.15,-50.00%,24,9,61.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
420.0,2016-03-18 00:00:00,put,GOOGL160318P00420000,0.05,0.0,0.5,0.0,0.00%,1,2,67.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
430.0,2016-03-18 00:00:00,put,GOOGL160318P00430000,0.4,0.0,0.5,0.0,0.00%,1,16,64.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
440.0,2016-03-18 00:00:00,put,GOOGL160318P00440000,0.4,0.0,0.5,0.0,0.00%,58,75,62.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
450.0,2016-03-18 00:00:00,put,GOOGL160318P00450000,0.5,0.0,0.5,0.0,0.00%,5,7,60.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
460.0,2016-03-18 00:00:00,put,GOOGL160318P00460000,0.15,0.15,0.6,-0.55,-78.57%,10,2,60.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
470.0,2016-03-18 00:00:00,put,GOOGL160318P00470000,1.05,0.0,0.5,0.0,0.00%,4,81,55.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
480.0,2016-03-18 00:00:00,put,GOOGL160318P00480000,0.45,0.0,0.55,0.0,0.00%,9,32,54.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
485.0,2016-03-18 00:00:00,put,GOOGL160318P00485000,0.7,0.0,0.65,0.0,0.00%,5,5,54.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
490.0,2016-03-18 00:00:00,put,GOOGL160318P00490000,0.45,0.0,0.65,0.0,0.00%,4,66,52.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
495.0,2016-03-18 00:00:00,put,GOOGL160318P00495000,0.35,0.05,0.7,0.0,0.00%,5,63,52.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
500.0,2016-03-18 00:00:00,put,GOOGL160318P00500000,0.45,0.2,0.6,-0.02,-4.26%,110,195,52.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
505.0,2016-03-18 00:00:00,put,GOOGL160318P00505000,0.52,0.0,0.75,0.0,0.00%,1,54,50.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
510.0,2016-03-18 00:00:00,put,GOOGL160318P00510000,0.95,0.0,0.8,0.0,0.00%,7,43,50.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.0,-1.0,-1.0
515.0,2016-03-18 00:00:00,put,GOOGL160318P00515000,0.49,0.35,0.9,-0.21,-30.00%,5,62,51.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
520.0,2016-03-18 00:00:00,put,GOOGL160318P00520000,0.75,0.3,0.9,0.0,0.00%,2,49,50.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
525.0,2016-03-18 00:00:00,put,GOOGL160318P00525000,0.8,0.4,0.8,0.0,0.00%,2,51,51.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
530.0,2016-03-18 00:00:00,put,GOOGL160318P00530000,0.65,0.55,0.85,-0.25,-27.78%,1,104,50.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
535.0,2016-03-18 00:00:00,put,GOOGL160318P00535000,2.75,0.55,0.95,0.0,0.00%,5,72,50.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
540.0,2016-03-18 00:00:00,put,GOOGL160318P00540000,0.78,0.3,1.05,-0.07,-8.24%,1,78,50.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
545.0,2016-03-18 00:00:00,put,GOOGL160318P00545000,1.25,0.7,1.1,0.0,0.00%,10,57,49.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
550.0,2016-03-18 00:00:00,put,GOOGL160318P00550000,1.5,0.8,1.2,0.0,0.00%,5,176,49.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
555.0,2016-03-18 00:00:00,put,GOOGL160318P00555000,1.15,0.85,1.3,-0.5,-30.30%,2,69,48.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
560.0,2016-03-18 00:00:00,put,GOOGL160318P00560000,1.79,1.0,1.5,0.0,0.00%,10,86,48.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
565.0,2016-03-18 00:00:00,put,GOOGL160318P00565000,1.15,1.1,1.65,-0.05,-4.17%,10,66,48.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
570.0,2016-03-18 00:00:00,put,GOOGL160318P00570000,1.45,1.15,1.75,0.2,16.00%,11,1208,47.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
575.0,2016-03-18 00:00:00,put,GOOGL160318P00575000,1.6,1.3,1.9,0.0,0.00%,2,86,47.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
580.0,2016-03-18 00:00:00,put,GOOGL160318P00580000,1.37,1.4,2.05,-0.38,-21.71%,8,432,46.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
585.0,2016-03-18 00:00:00,put,GOOGL160318P00585000,1.68,1.55,2.15,-0.22,-11.58%,10,111,46.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
590.0,2016-03-18 00:00:00,put,GOOGL160318P00590000,1.65,1.6,2.35,-0.45,-21.43%,1,364,45.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
595.0,2016-03-18 00:00:00,put,GOOGL160318P00595000,1.8,1.8,2.45,-0.15,-7.69%,6,102,44.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
600.0,2016-03-18 00:00:00,put,GOOGL160318P00600000,2.28,2.1,2.35,0.13,6.05%,23,566,43.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
605.0,2016-03-18 00:00:00,put,GOOGL160318P00605000,2.55,2.15,2.75,0.0,0.00%,13,128,43.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
610.0,2016-03-18 00:00:00,put,GOOGL160318P00610000,2.4,2.35,2.9,-0.25,-9.43%,22,475,42.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
615.0,2016-03-18 00:00:00,put,GOOGL160318P00615000,2.9,2.6,3.2,-0.1,-3.33%,11,123,42.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
620.0,2016-03-18 00:00:00,put,GOOGL160318P00620000,2.85,2.9,3.5,-0.45,-13.64%,11,153,42.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
625.0,2016-03-18 00:00:00,put,GOOGL160318P00625000,3.05,3.2,3.7,-1.25,-29.07%,17,165,41.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
630.0,2016-03-18 00:00:00,put,GOOGL160318P00630000,3.65,3.4,4.1,-0.35,-8.75%,17,189,41.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
635.0,2016-03-18 00:00:00,put,GOOGL160318P00635000,3.8,3.8,4.5,-0.7,-15.56%,100,246,41.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
640.0,2016-03-18 00:00:00,put,GOOGL160318P00640000,4.6,4.2,4.9,-0.4,-8.00%,4,288,40.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
645.0,2016-03-18 00:00:00,put,GOOGL160318P00645000,5.0,4.6,5.3,-0.2,-3.85%,13,186,40.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
650.0,2016-03-18 00:00:00,put,GOOGL160318P00650000,5.31,5.1,5.6,-0.39,-6.84%,296,1403,39.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
655.0,2016-03-18 00:00:00,put,GOOGL160318P00655000,5.7,5.4,6.3,-0.7,-10.94%,123,239,39.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
660.0,2016-03-18 00:00:00,put,GOOGL160318P00660000,5.6,6.1,6.9,-1.72,-23.50%,125,321,39.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
665.0,2016-03-18 00:00:00,put,GOOGL160318P00665000,6.9,6.5,7.6,-1.08,-13.53%,10,219,39.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
670.0,2016-03-18 00:00:00,put,GOOGL160318P00670000,7.15,7.2,8.3,-1.63,-18.56%,268,302,39.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
675.0,2016-03-18 00:00:00,put,GOOGL160318P00675000,8.53,8.2,8.9,-1.06,-11.05%,115,187,38.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
680.0,2016-03-18 00:00:00,put,GOOGL160318P00680000,8.2,8.7,9.8,-2.1,-20.39%,7,274,38.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
685.0,2016-03-18 00:00:00,put,GOOGL160318P00685000,10.2,9.6,10.6,-0.8,-7.27%,2,168,38.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.374212263361,0.388651281339,0.381484835999
690.0,2016-03-18 00:00:00,put,GOOGL160318P00690000,11.0,10.5,11.5,-1.1,-9.09%,25,137,38.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
695.0,2016-03-18 00:00:00,put,GOOGL160318P00695000,12.0,11.3,12.5,-1.64,-12.02%,14,178,37.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,-1.0,-1.0
700.0,2016-03-18 00:00:00,put,GOOGL160318P00700000,13.25,12.4,13.2,-0.95,-6.69%,96,615,37.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.366930630587,0.377107073838,0.372038073046
705.0,2016-03-18 00:00:00,put,GOOGL160318P00705000,13.61,13.5,14.8,-1.69,-11.05%,20,280,37.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.364890841672,0.380727000893,0.372848688507
710.0,2016-03-18 00:00:00,put,GOOGL160318P00710000,15.0,14.5,16.2,-1.8,-10.71%,42,674,37.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.360770910288,0.380733210244,0.370806695648
715.0,2016-03-18 00:00:00,put,GOOGL160318P00715000,15.82,15.6,17.8,-2.38,-13.08%,3,340,37.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.357041526295,0.381984848326,0.369585511172
720.0,2016-03-18 00:00:00,put,GOOGL160318P00720000,17.17,16.5,19.0,-2.03,-10.57%,34,804,37.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.350288176168,0.377821205408,0.364130296213
725.0,2016-03-18 00:00:00,put,GOOGL160318P00725000,17.82,17.9,20.6,-2.98,-14.33%,15,386,37.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.34829975035,0.377145455302,0.362791024764
730.0,2016-03-18 00:00:00,put,GOOGL160318P00730000,21.2,20.0,21.9,-2.2,-9.40%,13,748,36.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.352702582738,0.372434440554,0.362593910245
735.0,2016-03-18 00:00:00,put,GOOGL160318P00735000,22.65,21.8,23.5,-1.75,-7.17%,6,345,36.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.352780673455,0.370001801804,0.361406252513
740.0,2016-03-18 00:00:00,put,GOOGL160318P00740000,21.3,23.2,25.7,-5.7,-21.11%,6,589,36.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347862124525,0.372633260215,0.360270892271
745.0,2016-03-18 00:00:00,put,GOOGL160318P00745000,25.15,25.1,27.6,-3.75,-12.98%,1,149,36.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347007129823,0.371299915084,0.359169216469
750.0,2016-03-18 00:00:00,put,GOOGL160318P00750000,28.1,27.2,29.0,-2.5,-8.17%,195,466,35.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.347083930513,0.364290386406,0.355692442132
755.0,2016-03-18 00:00:00,put,GOOGL160318P00755000,30.1,29.1,31.6,-2.7,-8.23%,1,151,36.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.344272318556,0.367831394454,0.356057485843
760.0,2016-03-18 00:00:00,put,GOOGL160318P00760000,31.35,31.2,34.0,-3.53,-10.12%,40,148,36.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.342400558896,0.368487984903,0.355447322682
765.0,2016-03-18 00:00:00,put,GOOGL160318P00765000,34.87,33.4,36.0,-2.13,-5.76%,14,77,35.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.340497762508,0.36451350931,0.352506078607
770.0,2016-03-18 00:00:00,put,GOOGL160318P00770000,36.9,35.5,38.3,-2.8,-7.05%,7,106,35.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.336715982181,0.362424563349,0.349569523043
775.0,2016-03-18 00:00:00,put,GOOGL160318P00775000,37.0,38.2,40.9,-6.9,-15.72%,12,78,35.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.337470636512,0.362181021149,0.349825134786
780.0,2016-03-18 00:00:00,put,GOOGL160318P00780000,41.8,40.5,43.3,-3.2,-7.11%,16,114,35.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.333585873678,0.359199479409,0.346392883656
785.0,2016-03-18 00:00:00,put,GOOGL160318P00785000,46.2,42.8,45.8,-18.3,-28.37%,3,48,34.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.328710833839,0.35621924635,0.342468844498
790.0,2016-03-18 00:00:00,put,GOOGL160318P00790000,49.4,45.9,48.9,-24.4,-33.06%,3,41,35.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.330191011485,0.357836293434,0.344021978385
795.0,2016-03-18 00:00:00,put,GOOGL160318P00795000,70.6,48.6,51.7,0.0,0.00%,1,58,34.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.326998359039,0.355796800593,0.341413537291
800.0,2016-03-18 00:00:00,put,GOOGL160318P00800000,52.92,51.2,54.2,-37.58,-41.52%,2,110,34.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.321822589952,0.350022599778,0.335947038943
805.0,2016-03-18 00:00:00,put,GOOGL160318P00805000,61.25,54.3,57.1,0.0,0.00%,1,17,33.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.320312823413,0.347013706315,0.333694660914
810.0,2016-03-18 00:00:00,put,GOOGL160318P00810000,100.1,57.5,60.3,0.0,0.00%,1,12,33.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.318751626831,0.345914186447,0.332376813473
815.0,2016-03-18 00:00:00,put,GOOGL160318P00815000,61.2,60.6,63.4,-34.4,-35.98%,10,6,33.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.315157376261,0.342905621268,0.32909209511
820.0,2016-03-18 00:00:00,put,GOOGL160318P00820000,68.0,64.1,66.7,0.0,0.00%,1,99,33.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.314517695164,0.340893631996,0.327774681674
825.0,2016-03-18 00:00:00,put,GOOGL160318P00825000,69.59,67.6,70.0,-6.07,-8.02%,1,13,32.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.312877976182,0.337901512311,0.325466973749
830.0,2016-03-18 00:00:00,put,GOOGL160318P00830000,125.2,71.1,73.8,0.0,0.00%,1,1,33.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.310172810689,0.339155618741,0.324788811064
835.0,2016-03-18 00:00:00,put,GOOGL160318P00835000,100.9,74.8,77.4,0.0,0.00%,1,3,32.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.308579964976,0.337431354835,0.323153078134
840.0,2016-03-18 00:00:00,put,GOOGL160318P00840000,61.9,78.6,81.1,0.0,0.00%,4,85,32.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.307084813349,0.335851728923,0.321640770704
845.0,2016-03-18 00:00:00,put,GOOGL160318P00845000,85.12,82.5,85.0,-6.53,-7.12%,5,2,32.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.305740430963,0.335625764687,0.320898236198
850.0,2016-03-18 00:00:00,put,GOOGL160318P00850000,88.91,86.4,88.8,11.31,14.57%,3,1,32.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.303317822336,0.333315926375,0.318570007919
855.0,2016-03-18 00:00:00,put,GOOGL160318P00855000,94.0,90.3,93.0,-4.7,-4.76%,5,1,32.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.299689840751,0.334995838625,0.317739063573
860.0,2016-03-18 00:00:00,put,GOOGL160318P00860000,98.2,94.5,97.2,0.0,0.00%,2,31,32.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.299042264257,0.335961952427,0.317987070691
880.0,2016-03-18 00:00:00,put,GOOGL160318P00880000,128.7,111.6,114.5,0.0,0.00%,2,4,32.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.290282275792,0.339487755137,0.316185060917
900.0,2016-03-18 00:00:00,put,GOOGL160318P00900000,181.0,129.4,133.1,0.0,0.00%,5,7,33.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.272828102113,0.353913057352,0.318229514617
920.0,2016-03-18 00:00:00,put,GOOGL160318P00920000,284.9,148.7,152.5,0.0,0.00%,0,1,36.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.278529464498,0.377500762383,0.336130321472
940.0,2016-03-18 00:00:00,put,GOOGL160318P00940000,304.3,167.6,170.9,0.0,0.00%,0,1,35.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,0.232193960361,0.374622690251,0.327160136037
960.0,2016-03-18 00:00:00,put,GOOGL160318P00960000,210.1,187.1,190.5,0.0,0.00%,1,0,36.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,46,-1.0,0.394049769656,0.337276656841
530.0,2016-04-15 00:00:00,call,GOOGL160415C00530000,211.1,241.6,245.7,0.0,0.00%,1,1,52.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,0.512749229171,0.424020872228
600.0,2016-04-15 00:00:00,call,GOOGL160415C00600000,148.0,174.6,177.6,0.0,0.00%,10,1,42.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.335201515972,0.411862157567,0.377899696851
630.0,2016-04-15 00:00:00,call,GOOGL160415C00630000,103.16,146.6,150.1,0.0,0.00%,2,2,39.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.328899168314,0.391123078351,0.362127258737
640.0,2016-04-15 00:00:00,call,GOOGL160415C00640000,111.28,138.7,141.4,0.0,0.00%,1,1,39.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.346675813482,0.38784569603,0.368006149761
650.0,2016-04-15 00:00:00,call,GOOGL160415C00650000,98.0,129.7,132.6,0.0,0.00%,10,11,38.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.340627835183,0.381012823729,0.361457432421
660.0,2016-04-15 00:00:00,call,GOOGL160415C00660000,95.21,121.1,123.7,0.0,0.00%,1,1,37.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.338065529675,0.371246753268,0.355032545224
665.0,2016-04-15 00:00:00,call,GOOGL160415C00665000,83.4,117.0,119.5,0.0,0.00%,1,1,37.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.338343555035,0.368790387602,0.353856829292
675.0,2016-04-15 00:00:00,call,GOOGL160415C00675000,80.5,108.4,111.0,0.0,0.00%,1,1,36.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.331914398421,0.361232586293,0.346805687284
685.0,2016-04-15 00:00:00,call,GOOGL160415C00685000,56.1,100.5,103.0,0.0,0.00%,4,4,36.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.331040907474,0.357052263338,0.344194137173
690.0,2016-04-15 00:00:00,call,GOOGL160415C00690000,66.4,95.4,99.0,0.0,0.00%,2,1,35.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.317617237385,0.354123216271,0.336146258863
695.0,2016-04-15 00:00:00,call,GOOGL160415C00695000,83.5,92.7,95.2,0.0,0.00%,1,3,35.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.328355682359,0.352586885247,0.340573344765
700.0,2016-04-15 00:00:00,call,GOOGL160415C00700000,90.0,88.4,91.1,18.5,25.87%,4,20,35.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.322220029397,0.347666982422,0.335046216959
705.0,2016-04-15 00:00:00,call,GOOGL160415C00705000,66.9,84.9,87.7,0.0,0.00%,1,1,35.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.323139803857,0.348635338644,0.33597542963
710.0,2016-04-15 00:00:00,call,GOOGL160415C00710000,76.3,81.4,84.0,11.3,17.38%,20,44,34.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.323255301729,0.346234133583,0.334805987028
715.0,2016-04-15 00:00:00,call,GOOGL160415C00715000,47.25,77.6,80.3,0.0,0.00%,4,0,34.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.320024604865,0.343270722329,0.331701764354
720.0,2016-04-15 00:00:00,call,GOOGL160415C00720000,68.15,74.0,76.9,0.0,0.00%,6,31,34.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.317930823013,0.342266228483,0.330148171062
725.0,2016-04-15 00:00:00,call,GOOGL160415C00725000,61.5,70.6,73.4,0.0,0.00%,1,8,34.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.316866876994,0.339814705321,0.328377116614
730.0,2016-04-15 00:00:00,call,GOOGL160415C00730000,70.0,67.2,70.1,11.0,18.64%,2,21,34.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.315131050846,0.338388006906,0.326790313575
735.0,2016-04-15 00:00:00,call,GOOGL160415C00735000,48.5,63.8,66.7,0.0,0.00%,2,7,33.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.312752800598,0.335561044221,0.324179530414
740.0,2016-04-15 00:00:00,call,GOOGL160415C00740000,62.0,60.6,63.6,6.97,12.67%,9,68,33.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.311301379728,0.334476438274,0.322906320318
745.0,2016-04-15 00:00:00,call,GOOGL160415C00745000,57.8,57.5,60.4,5.73,11.00%,1,71,33.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.309952662586,0.332004549571,0.320989792282
750.0,2016-04-15 00:00:00,call,GOOGL160415C00750000,57.9,54.5,57.4,10.55,22.28%,124,78,33.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.308690811497,0.330439444438,0.31957218853
755.0,2016-04-15 00:00:00,call,GOOGL160415C00755000,44.85,51.4,54.4,0.0,0.00%,62,67,32.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.306019713235,0.328256372278,0.317142241492
760.0,2016-04-15 00:00:00,call,GOOGL160415C00760000,48.0,48.3,51.2,9.2,23.71%,9,43,32.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.302708843999,0.323997316068,0.313354713755
765.0,2016-04-15 00:00:00,call,GOOGL160415C00765000,46.1,45.7,48.2,6.1,15.25%,10,53,32.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.302400483225,0.320612110298,0.31150556883
770.0,2016-04-15 00:00:00,call,GOOGL160415C00770000,44.3,43.0,46.0,7.3,19.73%,16,7,32.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.300679293089,0.32241218567,0.311544932441
775.0,2016-04-15 00:00:00,call,GOOGL160415C00775000,41.0,40.4,43.4,8.8,27.33%,78,21,32.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.299006789627,0.32066619515,0.309835650511
780.0,2016-04-15 00:00:00,call,GOOGL160415C00780000,39.0,37.8,40.7,7.15,22.45%,19,34,31.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.296656134128,0.317568324947,0.307112876205
785.0,2016-04-15 00:00:00,call,GOOGL160415C00785000,36.0,35.5,38.1,7.5,26.32%,1,4,31.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.295786639837,0.314554752075,0.305171893666
790.0,2016-04-15 00:00:00,call,GOOGL160415C00790000,35.35,33.1,36.1,8.65,32.40%,22,20,31.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.293509234868,0.31523478371,0.304376110252
795.0,2016-04-15 00:00:00,call,GOOGL160415C00795000,22.25,31.1,33.7,0.0,0.00%,5,5,31.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.293448990093,0.312381445632,0.302920916618
800.0,2016-04-15 00:00:00,call,GOOGL160415C00800000,31.0,29.1,31.5,7.0,29.17%,145,51,31.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.292717820931,0.310329833569,0.301531583195
805.0,2016-04-15 00:00:00,call,GOOGL160415C00805000,29.0,27.1,29.3,11.23,63.20%,2,10,30.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.291307025844,0.307618535051,0.299473305912
810.0,2016-04-15 00:00:00,call,GOOGL160415C00810000,25.1,25.0,27.7,7.0,38.67%,6,14,30.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.288447110025,0.308711192778,0.298599428027
815.0,2016-04-15 00:00:00,call,GOOGL160415C00815000,24.6,23.8,25.8,7.0,39.77%,2,7,30.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.291726150764,0.306941785059,0.299348587139
820.0,2016-04-15 00:00:00,call,GOOGL160415C00820000,23.0,22.0,24.0,4.5,24.32%,218,11,30.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.289799151605,0.305276196961,0.297556945108
825.0,2016-04-15 00:00:00,call,GOOGL160415C00825000,20.3,19.9,22.4,9.46,87.27%,5,8,30.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.284765118959,0.304510967846,0.294677490809
830.0,2016-04-15 00:00:00,call,GOOGL160415C00830000,19.2,18.6,20.7,6.4,50.00%,30,2,30.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.285369256554,0.302310509224,0.293874748709
835.0,2016-04-15 00:00:00,call,GOOGL160415C00835000,15.63,17.1,18.8,1.99,14.59%,1,1,29.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.283687654505,0.297766267999,0.290756417717
840.0,2016-04-15 00:00:00,call,GOOGL160415C00840000,16.72,15.5,17.6,5.92,54.81%,20,31,29.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.280412426296,0.298280100717,0.28940221753
845.0,2016-04-15 00:00:00,call,GOOGL160415C00845000,15.6,14.2,16.3,4.6,41.82%,12,9,29.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.278959012239,0.297355781925,0.288226375095
850.0,2016-04-15 00:00:00,call,GOOGL160415C00850000,14.42,13.4,15.2,4.42,44.20%,233,26,29.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.281359176276,0.297558555378,0.289518920537
855.0,2016-04-15 00:00:00,call,GOOGL160415C00855000,12.4,12.1,13.5,2.8,29.17%,31,6,29.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.278553471258,0.291668812655,0.285157566241
865.0,2016-04-15 00:00:00,call,GOOGL160415C00865000,10.1,9.9,11.6,3.6,55.38%,1,3,29.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.274434034925,-1.0,-1.0
875.0,2016-04-15 00:00:00,call,GOOGL160415C00875000,2.45,8.2,9.7,0.0,0.00%,1,1,28.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,0.289094928249,-1.0
880.0,2016-04-15 00:00:00,call,GOOGL160415C00880000,4.61,7.6,8.9,0.0,0.00%,1,1,28.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
890.0,2016-04-15 00:00:00,call,GOOGL160415C00890000,6.8,6.5,7.2,2.3,51.11%,150,12,28.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
905.0,2016-04-15 00:00:00,call,GOOGL160415C00905000,2.6,4.6,5.4,0.0,0.00%,1,1,28.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
920.0,2016-04-15 00:00:00,call,GOOGL160415C00920000,3.4,3.4,4.1,2.25,195.65%,5,5,28.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
930.0,2016-04-15 00:00:00,call,GOOGL160415C00930000,1.9,2.1,3.9,0.0,0.00%,2,2,28.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
935.0,2016-04-15 00:00:00,call,GOOGL160415C00935000,0.65,2.25,3.5,0.0,0.00%,1,2,28.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
500.0,2016-04-15 00:00:00,put,GOOGL160415P00500000,1.05,0.45,1.1,0.0,0.00%,3,5,47.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
510.0,2016-04-15 00:00:00,put,GOOGL160415P00510000,2.1,0.7,1.3,0.0,0.00%,1,1,46.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
530.0,2016-04-15 00:00:00,put,GOOGL160415P00530000,2.0,0.55,1.5,0.0,0.00%,2,12,44.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
550.0,2016-04-15 00:00:00,put,GOOGL160415P00550000,1.75,1.45,1.95,-2.06,-54.07%,6,2,42.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
570.0,2016-04-15 00:00:00,put,GOOGL160415P00570000,3.4,2.0,2.6,0.0,0.00%,1,1,40.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
575.0,2016-04-15 00:00:00,put,GOOGL160415P00575000,3.3,2.25,2.8,0.0,0.00%,2,3,40.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
580.0,2016-04-15 00:00:00,put,GOOGL160415P00580000,2.65,2.5,3.0,-2.25,-45.92%,14,5,40.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
585.0,2016-04-15 00:00:00,put,GOOGL160415P00585000,5.35,2.75,3.2,0.0,0.00%,5,5,39.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
590.0,2016-04-15 00:00:00,put,GOOGL160415P00590000,4.5,2.95,3.5,0.0,0.00%,2,2,39.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
600.0,2016-04-15 00:00:00,put,GOOGL160415P00600000,3.7,3.5,4.1,-0.1,-2.63%,5,12,38.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
610.0,2016-04-15 00:00:00,put,GOOGL160415P00610000,6.93,4.1,4.8,0.0,0.00%,1,1,38.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
620.0,2016-04-15 00:00:00,put,GOOGL160415P00620000,14.7,4.8,5.5,0.0,0.00%,1,1,37.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
625.0,2016-04-15 00:00:00,put,GOOGL160415P00625000,5.4,5.0,6.0,-6.3,-53.85%,17,1,37.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
630.0,2016-04-15 00:00:00,put,GOOGL160415P00630000,6.35,5.6,6.4,0.0,0.00%,1,2,37.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
635.0,2016-04-15 00:00:00,put,GOOGL160415P00635000,6.88,6.1,6.9,0.0,0.00%,1,1,36.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
640.0,2016-04-15 00:00:00,put,GOOGL160415P00640000,9.2,6.5,7.5,0.0,0.00%,10,1,36.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
645.0,2016-04-15 00:00:00,put,GOOGL160415P00645000,10.72,7.2,8.1,0.0,0.00%,1,1,36.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
650.0,2016-04-15 00:00:00,put,GOOGL160415P00650000,8.2,7.8,8.7,-4.46,-35.23%,13,6,36.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
655.0,2016-04-15 00:00:00,put,GOOGL160415P00655000,8.5,8.3,9.5,-5.48,-39.20%,5,5,35.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
660.0,2016-04-15 00:00:00,put,GOOGL160415P00660000,14.0,9.1,10.1,0.0,0.00%,1,14,35.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
670.0,2016-04-15 00:00:00,put,GOOGL160415P00670000,10.0,10.6,11.7,-2.37,-19.16%,1,20,35.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,0.3553850287,-1.0
675.0,2016-04-15 00:00:00,put,GOOGL160415P00675000,11.04,11.4,12.6,-1.67,-13.14%,3,59,34.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.33992539241,-1.0,0.346736828199
680.0,2016-04-15 00:00:00,put,GOOGL160415P00680000,13.0,11.8,13.6,0.0,0.00%,58,58,34.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.332403892663,-1.0,-1.0
685.0,2016-04-15 00:00:00,put,GOOGL160415P00685000,14.74,13.2,14.6,0.0,0.00%,51,64,34.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,-1.0,-1.0,-1.0
690.0,2016-04-15 00:00:00,put,GOOGL160415P00690000,13.82,14.2,15.7,-2.03,-12.81%,12,65,34.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.333192382336,0.348275346808,0.340778916689
695.0,2016-04-15 00:00:00,put,GOOGL160415P00695000,25.4,15.3,16.7,0.0,0.00%,16,22,34.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.33144728463,0.345056710471,0.338284845468
700.0,2016-04-15 00:00:00,put,GOOGL160415P00700000,15.88,16.3,18.1,-2.32,-12.75%,135,70,34.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.328130789671,0.345057622899,0.336638944523
705.0,2016-04-15 00:00:00,put,GOOGL160415P00705000,23.4,17.5,19.3,0.0,0.00%,2,2,33.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.32613005925,0.342545466068,0.334374681085
710.0,2016-04-15 00:00:00,put,GOOGL160415P00710000,29.8,18.8,20.7,0.0,0.00%,2,8,33.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.324410644671,0.341231834497,0.332854644528
715.0,2016-04-15 00:00:00,put,GOOGL160415P00715000,36.6,20.0,22.2,0.0,0.00%,2,2,33.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.321192622947,0.340148292905,0.330707421365
720.0,2016-04-15 00:00:00,put,GOOGL160415P00720000,22.5,21.2,23.8,-3.81,-14.48%,1,2,33.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.317418866159,0.339262005087,0.328381056752
725.0,2016-04-15 00:00:00,put,GOOGL160415P00725000,31.25,23.0,25.0,0.0,0.00%,2,6,32.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.318059031058,0.334468444843,0.326282672182
730.0,2016-04-15 00:00:00,put,GOOGL160415P00730000,25.48,24.6,26.7,-3.22,-11.22%,1,19,32.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.316337021263,0.333191843659,0.324780451912
735.0,2016-04-15 00:00:00,put,GOOGL160415P00735000,26.45,26.1,28.6,-14.85,-35.96%,1,2,32.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.313184071822,0.3328540769,0.3230360917
740.0,2016-04-15 00:00:00,put,GOOGL160415P00740000,28.8,28.0,30.0,-12.7,-30.60%,6,6,32.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.312538990222,0.32799923865,0.320277068502
745.0,2016-04-15 00:00:00,put,GOOGL160415P00745000,31.0,29.7,32.2,-20.1,-39.33%,1,5,32.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.309685013467,0.328701193465,0.319201560099
750.0,2016-04-15 00:00:00,put,GOOGL160415P00750000,33.0,32.5,34.3,-3.0,-8.33%,246,237,32.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.314470263964,0.327966548882,0.321221073203
760.0,2016-04-15 00:00:00,put,GOOGL160415P00760000,34.4,35.8,38.8,-6.4,-15.69%,10,9,32.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.304765031975,0.326786092311,0.315777241047
765.0,2016-04-15 00:00:00,put,GOOGL160415P00765000,42.7,38.3,40.9,0.7,1.67%,1,17,31.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.305205989482,0.324146812326,0.314675876076
770.0,2016-04-15 00:00:00,put,GOOGL160415P00770000,54.3,40.3,43.1,0.0,0.00%,3,8,31.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.301332169704,0.32161612939,0.311473447381
775.0,2016-04-15 00:00:00,put,GOOGL160415P00775000,48.7,43.0,45.7,0.0,0.00%,4,6,31.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.301859727235,0.321353686622,0.311606019351
780.0,2016-04-15 00:00:00,put,GOOGL160415P00780000,50.44,45.4,47.7,0.0,0.00%,1,1,31.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.299541486762,0.316128065798,0.307835299949
785.0,2016-04-15 00:00:00,put,GOOGL160415P00785000,52.3,48.0,50.3,0.0,0.00%,6,6,30.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.297991329545,0.314593363401,0.306293265319
790.0,2016-04-15 00:00:00,put,GOOGL160415P00790000,55.38,50.7,52.9,-4.22,-7.08%,3,3,30.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.296483410621,0.312415266638,0.304451540274
795.0,2016-04-15 00:00:00,put,GOOGL160415P00795000,56.6,53.4,56.0,-19.7,-25.82%,1,2,30.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.294290879061,0.313221327141,0.303761746763
800.0,2016-04-15 00:00:00,put,GOOGL160415P00800000,81.32,56.3,58.8,0.0,0.00%,1,1,30.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.292868668777,0.311212768784,0.30204909553
805.0,2016-04-15 00:00:00,put,GOOGL160415P00805000,85.8,58.7,61.6,0.0,0.00%,1,1,30.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.287035502573,0.308546700463,0.297808250737
825.0,2016-04-15 00:00:00,put,GOOGL160415P00825000,94.52,71.6,74.3,0.0,0.00%,3,3,29.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.281142296941,0.302517760687,0.291877675816
830.0,2016-04-15 00:00:00,put,GOOGL160415P00830000,110.3,75.1,78.0,0.0,0.00%,1,1,29.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.280071231113,0.303517570389,0.291863047085
835.0,2016-04-15 00:00:00,put,GOOGL160415P00835000,106.9,78.6,81.1,0.0,0.00%,1,1,29.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.278289420068,0.299046868892,0.288733613553
845.0,2016-04-15 00:00:00,put,GOOGL160415P00845000,98.1,86.0,88.6,0.0,0.00%,1,3,29.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.275980331659,0.298788790559,0.287491533143
850.0,2016-04-15 00:00:00,put,GOOGL160415P00850000,93.03,89.8,92.3,-19.17,-17.09%,1,1,28.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.274653183985,0.297303017245,0.286099878308
860.0,2016-04-15 00:00:00,put,GOOGL160415P00860000,102.5,97.5,100.2,-38.6,-27.36%,2,1,28.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,74,0.270705217435,0.296964287874,0.284047024894
260.0,2016-06-17 00:00:00,call,GOOGL160617C00260000,463.9,510.4,514.7,0.0,0.00%,1,5,75.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.902712622706,0.585377859545
270.0,2016-06-17 00:00:00,call,GOOGL160617C00270000,481.9,500.1,504.4,0.0,0.00%,1,6,68.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.851993002581,-1.0
280.0,2016-06-17 00:00:00,call,GOOGL160617C00280000,440.8,490.4,494.5,0.0,0.00%,1,7,69.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.830023927676,-1.0
290.0,2016-06-17 00:00:00,call,GOOGL160617C00290000,433.9,481.3,485.5,0.0,0.00%,1,8,76.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.85941060698,0.71055370285
300.0,2016-06-17 00:00:00,call,GOOGL160617C00300000,469.91,471.1,475.5,28.41,6.43%,1,61,73.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.831161987436,0.67394882778
310.0,2016-06-17 00:00:00,call,GOOGL160617C00310000,399.2,461.1,465.5,0.0,0.00%,1,6,71.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.803889577434,0.64990057233
320.0,2016-06-17 00:00:00,call,GOOGL160617C00320000,411.5,451.2,455.5,0.0,0.00%,1,22,69.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.777526292436,0.632399563283
330.0,2016-06-17 00:00:00,call,GOOGL160617C00330000,369.86,441.2,445.5,0.0,0.00%,1,12,67.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.752011499522,0.609820393869
340.0,2016-06-17 00:00:00,call,GOOGL160617C00340000,400.9,431.3,435.5,0.0,0.00%,1,3,65.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.727290208769,0.593301221988
350.0,2016-06-17 00:00:00,call,GOOGL160617C00350000,398.0,420.4,424.9,0.0,0.00%,1,3,57.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.675130288015,-1.0
360.0,2016-06-17 00:00:00,call,GOOGL160617C00360000,391.5,411.4,415.3,0.0,0.00%,1,4,60.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.671285701064,0.546115186914
370.0,2016-06-17 00:00:00,call,GOOGL160617C00370000,351.8,400.6,405.0,0.0,0.00%,3,7,54.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.635289270596,0.425868554851
380.0,2016-06-17 00:00:00,call,GOOGL160617C00380000,361.2,391.8,395.9,0.0,0.00%,1,11,59.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.651080561399,0.549330630199
390.0,2016-06-17 00:00:00,call,GOOGL160617C00390000,328.9,380.7,384.9,0.0,0.00%,1,3,51.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.588335142761,0.379528216324
400.0,2016-06-17 00:00:00,call,GOOGL160617C00400000,308.5,371.7,376.0,0.0,0.00%,2,40,55.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.611601230974,0.510720538672
405.0,2016-06-17 00:00:00,call,GOOGL160617C00405000,320.5,366.6,371.0,0.0,0.00%,1,14,54.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.60113717491,0.497921045301
410.0,2016-06-17 00:00:00,call,GOOGL160617C00410000,316.0,361.3,365.5,0.0,0.00%,1,3,51.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.572748514581,0.456217455658
415.0,2016-06-17 00:00:00,call,GOOGL160617C00415000,335.4,356.9,361.3,0.0,0.00%,1,2,54.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.590535676067,0.498642016198
420.0,2016-06-17 00:00:00,call,GOOGL160617C00420000,321.9,351.9,356.2,0.0,0.00%,1,7,52.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.577105540375,0.486568446475
425.0,2016-06-17 00:00:00,call,GOOGL160617C00425000,302.0,346.4,350.3,0.0,0.00%,1,11,56.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.535644591275,0.42508400446
430.0,2016-06-17 00:00:00,call,GOOGL160617C00430000,312.4,342.0,346.1,0.0,0.00%,3,22,51.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.553925506509,0.468661106817
435.0,2016-06-17 00:00:00,call,GOOGL160617C00435000,315.0,336.3,340.4,0.0,0.00%,1,6,54.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.520344131506,0.408168843663
440.0,2016-06-17 00:00:00,call,GOOGL160617C00440000,313.1,331.2,335.8,0.0,0.00%,2,16,55.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.524788863967,0.413621769669
445.0,2016-06-17 00:00:00,call,GOOGL160617C00445000,281.9,327.4,331.6,0.0,0.00%,1,3,50.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.53979145399,0.465450569652
450.0,2016-06-17 00:00:00,call,GOOGL160617C00450000,276.3,321.6,326.0,0.0,0.00%,1,13,53.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.512349126845,0.419083595095
455.0,2016-06-17 00:00:00,call,GOOGL160617C00455000,293.4,317.4,321.2,0.0,0.00%,1,23,53.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.509075070389,0.438665430877
460.0,2016-06-17 00:00:00,call,GOOGL160617C00460000,239.87,312.5,316.4,0.0,0.00%,1,11,52.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.505548897181,0.437251355971
465.0,2016-06-17 00:00:00,call,GOOGL160617C00465000,290.2,306.7,311.1,0.0,0.00%,1,32,51.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.487646095954,0.400685088463
470.0,2016-06-17 00:00:00,call,GOOGL160617C00470000,296.33,303.0,307.1,0.0,0.00%,2,19,52.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29887565923,0.505510452928,0.444547166928
475.0,2016-06-17 00:00:00,call,GOOGL160617C00475000,239.7,297.5,301.4,0.0,0.00%,1,20,50.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.47799317555,0.412206315909
480.0,2016-06-17 00:00:00,call,GOOGL160617C00480000,255.4,292.9,297.3,0.0,0.00%,10,82,51.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.491766026829,0.429301225236
485.0,2016-06-17 00:00:00,call,GOOGL160617C00485000,271.1,288.1,292.4,0.0,0.00%,4,8,50.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.296883809947,0.484890093941,0.426004915245
490.0,2016-06-17 00:00:00,call,GOOGL160617C00490000,246.4,283.2,286.9,0.0,0.00%,1,13,48.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.304729135027,0.463901626032,0.410851691312
495.0,2016-06-17 00:00:00,call,GOOGL160617C00495000,96.2,277.6,281.8,0.0,0.00%,0,8,47.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.452558446074,0.389981992708
500.0,2016-06-17 00:00:00,call,GOOGL160617C00500000,255.0,273.5,276.9,0.0,0.00%,4,82,46.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.320112283005,0.446150581512,0.399469470995
505.0,2016-06-17 00:00:00,call,GOOGL160617C00505000,252.0,268.7,272.8,0.0,0.00%,2,9,47.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.326883748877,0.457372240516,0.407892153856
510.0,2016-06-17 00:00:00,call,GOOGL160617C00510000,263.2,263.9,268.2,16.3,6.60%,1,60,47.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.331211633884,0.456569665486,0.407759584729
515.0,2016-06-17 00:00:00,call,GOOGL160617C00515000,136.92,258.1,262.2,0.0,0.00%,2,23,44.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.251402975777,0.426828998791,0.373729551856
520.0,2016-06-17 00:00:00,call,GOOGL160617C00520000,254.12,254.2,258.4,6.12,2.47%,2,29,45.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.331037668207,0.442529104397,0.397483490381
525.0,2016-06-17 00:00:00,call,GOOGL160617C00525000,229.58,248.5,252.5,0.0,0.00%,5,122,43.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.284495275441,0.415947407014,0.368337716289
530.0,2016-06-17 00:00:00,call,GOOGL160617C00530000,201.4,244.2,247.7,0.0,0.00%,1,49,42.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.316372550572,0.411396161888,0.372405932974
535.0,2016-06-17 00:00:00,call,GOOGL160617C00535000,182.37,239.6,243.2,0.0,0.00%,1,40,42.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.324665665426,0.412387043287,0.375244228793
540.0,2016-06-17 00:00:00,call,GOOGL160617C00540000,239.5,235.5,239.0,0.0,0.00%,4,41,43.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.344840412176,0.417926302243,0.385436157193
545.0,2016-06-17 00:00:00,call,GOOGL160617C00545000,176.0,230.0,234.0,0.0,0.00%,1,34,42.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.322930285021,0.40916112478,0.372052740953
550.0,2016-06-17 00:00:00,call,GOOGL160617C00550000,222.3,226.1,228.9,-15.7,-6.60%,1,117,41.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.344326083245,0.398790403351,0.373765616172
555.0,2016-06-17 00:00:00,call,GOOGL160617C00555000,221.86,221.3,224.8,43.26,24.22%,1,71,41.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.341037440697,0.404545651326,0.375606230433
560.0,2016-06-17 00:00:00,call,GOOGL160617C00560000,162.0,216.4,219.5,0.0,0.00%,1,68,40.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.335389772304,0.391164552131,0.365503421075
565.0,2016-06-17 00:00:00,call,GOOGL160617C00565000,166.4,212.1,215.6,0.0,0.00%,1,60,41.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.341699927981,0.398778794145,0.372321848556
570.0,2016-06-17 00:00:00,call,GOOGL160617C00570000,173.69,207.7,210.9,0.0,0.00%,1,69,40.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.344692411725,0.394141134423,0.370905579196
575.0,2016-06-17 00:00:00,call,GOOGL160617C00575000,145.0,202.3,205.8,0.0,0.00%,2,91,39.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.329511287562,0.383948460208,0.358619051038
580.0,2016-06-17 00:00:00,call,GOOGL160617C00580000,140.36,198.2,201.7,0.0,0.00%,6,53,39.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.336925514347,0.387053474493,0.36343506904
585.0,2016-06-17 00:00:00,call,GOOGL160617C00585000,194.18,193.5,196.5,35.08,22.05%,1,42,38.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.333554263153,0.375625608359,0.355610944127
590.0,2016-06-17 00:00:00,call,GOOGL160617C00590000,154.9,189.3,192.3,0.0,0.00%,1,51,38.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.337293554278,0.376739201698,0.357843190879
595.0,2016-06-17 00:00:00,call,GOOGL160617C00595000,161.9,184.1,187.3,0.0,0.00%,1,71,37.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.326158837644,0.367846767827,0.347946973094
600.0,2016-06-17 00:00:00,call,GOOGL160617C00600000,180.4,180.2,183.3,54.84,43.68%,7,359,38.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.332939829287,0.370548993948,0.352435874028
605.0,2016-06-17 00:00:00,call,GOOGL160617C00605000,123.5,175.9,179.2,0.0,0.00%,2,62,38.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.333409053031,0.371443660617,0.353084040856
610.0,2016-06-17 00:00:00,call,GOOGL160617C00610000,122.5,171.8,174.8,0.0,0.00%,5,57,37.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.335659960123,0.368676993928,0.352632343308
615.0,2016-06-17 00:00:00,call,GOOGL160617C00615000,191.84,167.2,170.2,0.0,0.00%,1,24,37.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.331586899625,0.363619671962,0.348026635329
620.0,2016-06-17 00:00:00,call,GOOGL160617C00620000,150.0,163.1,166.0,0.0,0.00%,3,77,37.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.332737578323,0.362363034559,0.347887260652
625.0,2016-06-17 00:00:00,call,GOOGL160617C00625000,133.5,157.9,161.4,0.0,0.00%,2,62,36.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.321828008945,0.356942742561,0.339857650444
630.0,2016-06-17 00:00:00,call,GOOGL160617C00630000,153.0,154.3,157.0,20.5,15.47%,1,43,36.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.327375338365,0.353256216582,0.340551355447
635.0,2016-06-17 00:00:00,call,GOOGL160617C00635000,135.45,150.2,153.3,0.0,0.00%,1,54,36.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.32714413555,0.355604363681,0.341634054012
640.0,2016-06-17 00:00:00,call,GOOGL160617C00640000,111.8,146.0,148.8,0.0,0.00%,1,90,35.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.325528789236,0.350460027544,0.338183768983
645.0,2016-06-17 00:00:00,call,GOOGL160617C00645000,96.0,142.3,144.9,0.0,0.00%,1,256,35.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.327966673897,0.35020497822,0.339223111611
650.0,2016-06-17 00:00:00,call,GOOGL160617C00650000,140.4,137.6,140.8,7.9,5.96%,18,315,35.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.321241309907,0.347905116768,0.334761589066
655.0,2016-06-17 00:00:00,call,GOOGL160617C00655000,128.0,134.2,136.8,0.0,0.00%,1,6,35.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.325216851419,0.346092103462,0.335758824241
660.0,2016-06-17 00:00:00,call,GOOGL160617C00660000,132.79,129.6,132.5,54.28,69.14%,3,137,34.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.318902112083,0.3416483979,0.330393646712
665.0,2016-06-17 00:00:00,call,GOOGL160617C00665000,104.1,125.8,129.1,0.0,0.00%,1,6,34.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.31870887698,0.343731325173,0.331348746965
670.0,2016-06-17 00:00:00,call,GOOGL160617C00670000,105.0,121.9,125.0,0.0,0.00%,12,109,34.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.317319484633,0.340200859996,0.328859399043
675.0,2016-06-17 00:00:00,call,GOOGL160617C00675000,93.0,118.5,121.5,0.0,0.00%,10,13,34.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.319201180707,0.340668693254,0.330012430846
680.0,2016-06-17 00:00:00,call,GOOGL160617C00680000,112.0,114.9,117.5,2.2,2.00%,1,136,34.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.319114631896,0.337250144175,0.328232540545
685.0,2016-06-17 00:00:00,call,GOOGL160617C00685000,83.5,110.2,113.4,0.0,0.00%,1,23,33.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.311004981754,0.332898091134,0.322020343053
690.0,2016-06-17 00:00:00,call,GOOGL160617C00690000,69.0,107.4,110.1,0.0,0.00%,1,183,33.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.315654315225,0.333609116858,0.324671425517
695.0,2016-06-17 00:00:00,call,GOOGL160617C00695000,86.9,103.4,106.4,0.0,0.00%,3,47,33.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.311763576869,0.331297347386,0.321572791289
700.0,2016-06-17 00:00:00,call,GOOGL160617C00700000,101.5,99.7,102.5,11.0,12.15%,20,422,33.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.309542902966,0.32740753277,0.31850681437
705.0,2016-06-17 00:00:00,call,GOOGL160617C00705000,90.0,96.7,99.4,0.0,0.00%,1,19,33.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.311389210908,0.32823299171,0.319834860898
710.0,2016-06-17 00:00:00,call,GOOGL160617C00710000,81.0,93.4,95.9,0.0,0.00%,1,116,33.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.310890906776,0.326189813735,0.31855716913
715.0,2016-06-17 00:00:00,call,GOOGL160617C00715000,56.0,90.0,92.8,0.0,0.00%,2,22,33.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.309391897677,0.326217420574,0.317821191153
720.0,2016-06-17 00:00:00,call,GOOGL160617C00720000,89.3,86.7,89.2,6.9,8.37%,4,137,32.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.308127065158,0.32290431172,0.315526745812
725.0,2016-06-17 00:00:00,call,GOOGL160617C00725000,81.08,82.9,85.9,22.08,37.42%,6,32,32.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.303574642106,0.32104326424,0.312321800819
730.0,2016-06-17 00:00:00,call,GOOGL160617C00730000,78.81,80.1,82.9,9.31,13.40%,1,75,32.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.304503530732,0.320564752189,0.312542609535
735.0,2016-06-17 00:00:00,call,GOOGL160617C00735000,76.9,77.0,80.0,7.9,11.45%,12,77,32.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.303299999637,0.320279432718,0.311796906808
740.0,2016-06-17 00:00:00,call,GOOGL160617C00740000,76.1,73.9,76.8,15.9,26.41%,10,107,32.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.301726762116,0.317945051162,0.30984071411
745.0,2016-06-17 00:00:00,call,GOOGL160617C00745000,60.0,70.8,74.0,0.0,0.00%,1,56,32.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.299792271295,0.317494514359,0.308647251123
750.0,2016-06-17 00:00:00,call,GOOGL160617C00750000,69.2,68.0,70.5,9.3,15.53%,512,406,31.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29914703352,0.312844945535,0.305997386161
755.0,2016-06-17 00:00:00,call,GOOGL160617C00755000,68.5,65.0,68.2,10.5,18.10%,5,59,31.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.297034717589,0.314419466859,0.305728065419
760.0,2016-06-17 00:00:00,call,GOOGL160617C00760000,63.5,62.2,64.8,6.9,12.19%,21,135,31.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.295644704536,0.30966809752,0.302656431373
765.0,2016-06-17 00:00:00,call,GOOGL160617C00765000,60.8,59.4,62.7,7.4,13.86%,37,55,31.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.293885879424,0.311578312311,0.30273143926
770.0,2016-06-17 00:00:00,call,GOOGL160617C00770000,57.7,57.7,59.8,6.86,13.49%,48,122,31.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29762850246,0.308834369415,0.30323101909
775.0,2016-06-17 00:00:00,call,GOOGL160617C00775000,55.7,54.6,57.3,6.7,13.67%,58,128,31.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29352258011,0.307879213933,0.300700180187
780.0,2016-06-17 00:00:00,call,GOOGL160617C00780000,52.0,51.6,54.5,5.75,12.43%,24,537,30.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.289593328033,0.304978006602,0.297285054812
785.0,2016-06-17 00:00:00,call,GOOGL160617C00785000,25.88,49.2,52.1,0.0,0.00%,22,28,30.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.28847797312,0.303847257632,0.296163267747
790.0,2016-06-17 00:00:00,call,GOOGL160617C00790000,49.3,46.8,49.8,7.3,17.38%,6,159,30.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.286988154689,0.30289310666,0.294941226616
800.0,2016-06-17 00:00:00,call,GOOGL160617C00800000,43.04,42.3,45.2,6.04,16.32%,981,984,30.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.28447498154,0.29991981068,0.292200205261
810.0,2016-06-17 00:00:00,call,GOOGL160617C00810000,37.5,38.1,41.0,11.2,42.59%,6,111,29.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.282060260758,0.297656469703,0.289864621128
820.0,2016-06-17 00:00:00,call,GOOGL160617C00820000,35.79,34.0,36.9,5.59,18.51%,7,112,29.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.278664955682,0.294503085184,0.286595303084
830.0,2016-06-17 00:00:00,call,GOOGL160617C00830000,31.43,30.1,33.4,4.53,16.84%,33,121,29.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.274804500879,0.293204946932,0.284028118953
840.0,2016-06-17 00:00:00,call,GOOGL160617C00840000,25.9,26.6,29.5,5.4,26.34%,3,239,29.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.271604628717,0.288225602562,0.279942791033
850.0,2016-06-17 00:00:00,call,GOOGL160617C00850000,24.83,23.7,25.5,4.73,23.53%,221,267,28.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.270345542598,0.281021795435,0.275699041075
860.0,2016-06-17 00:00:00,call,GOOGL160617C00860000,16.9,20.7,23.6,0.0,0.00%,4,431,28.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.266952775013,0.284766883131,0.275915470326
870.0,2016-06-17 00:00:00,call,GOOGL160617C00870000,19.04,17.9,20.5,2.87,17.75%,6,184,28.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.263144731498,0.27988785362,0.271579936746
880.0,2016-06-17 00:00:00,call,GOOGL160617C00880000,15.5,15.5,18.2,8.3,115.28%,1,52,27.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.278565117571,0.26951998334
890.0,2016-06-17 00:00:00,call,GOOGL160617C00890000,9.0,13.2,15.9,0.0,0.00%,1,70,27.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
900.0,2016-06-17 00:00:00,call,GOOGL160617C00900000,14.2,13.0,14.3,3.7,35.24%,530,299,27.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.266944315937,-1.0,0.27182871782
920.0,2016-06-17 00:00:00,call,GOOGL160617C00920000,8.91,7.9,11.1,2.91,48.50%,4,86,27.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
940.0,2016-06-17 00:00:00,call,GOOGL160617C00940000,6.66,5.3,8.4,2.66,66.50%,10,70,27.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
960.0,2016-06-17 00:00:00,call,GOOGL160617C00960000,4.0,3.8,6.1,0.0,0.00%,20,13,26.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
980.0,2016-06-17 00:00:00,call,GOOGL160617C00980000,2.95,3.2,4.7,0.0,0.00%,23,153,26.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
1000.0,2016-06-17 00:00:00,call,GOOGL160617C01000000,3.0,2.5,3.1,2.25,300.00%,281,73,25.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
1020.0,2016-06-17 00:00:00,call,GOOGL160617C01020000,2.0,1.2,3.7,1.55,344.44%,1,201,28.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
1040.0,2016-06-17 00:00:00,call,GOOGL160617C01040000,0.75,0.75,2.05,0.0,0.00%,8,40,26.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
260.0,2016-06-17 00:00:00,put,GOOGL160617P00260000,0.5,0.0,0.1,0.0,0.00%,1,128,58.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
270.0,2016-06-17 00:00:00,put,GOOGL160617P00270000,0.6,0.0,0.2,0.0,0.00%,5,76,59.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
280.0,2016-06-17 00:00:00,put,GOOGL160617P00280000,0.35,0.05,0.2,0.0,0.00%,1,41,58.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
290.0,2016-06-17 00:00:00,put,GOOGL160617P00290000,1.5,0.0,0.75,0.0,0.00%,0,26,63.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
300.0,2016-06-17 00:00:00,put,GOOGL160617P00300000,0.25,0.0,0.4,-1.58,-86.34%,1,308,57.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
310.0,2016-06-17 00:00:00,put,GOOGL160617P00310000,2.04,0.0,1.9,0.0,0.00%,0,29,67.21%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
320.0,2016-06-17 00:00:00,put,GOOGL160617P00320000,0.5,0.0,0.9,0.0,0.00%,1,31,59.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
330.0,2016-06-17 00:00:00,put,GOOGL160617P00330000,2.0,0.0,1.95,0.0,0.00%,0,37,63.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
340.0,2016-06-17 00:00:00,put,GOOGL160617P00340000,0.31,0.0,0.85,0.0,0.00%,1,10,54.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
350.0,2016-06-17 00:00:00,put,GOOGL160617P00350000,0.9,0.0,0.9,0.0,0.00%,3,94,53.44%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
360.0,2016-06-17 00:00:00,put,GOOGL160617P00360000,1.0,0.0,0.95,0.0,0.00%,0,62,52.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
370.0,2016-06-17 00:00:00,put,GOOGL160617P00370000,0.77,0.0,1.4,0.0,0.00%,1,98,52.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
380.0,2016-06-17 00:00:00,put,GOOGL160617P00380000,0.55,0.0,2.1,0.0,0.00%,1,50,54.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
390.0,2016-06-17 00:00:00,put,GOOGL160617P00390000,1.0,0.0,1.4,0.0,0.00%,1,52,54.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
400.0,2016-06-17 00:00:00,put,GOOGL160617P00400000,0.6,0.0,2.2,0.0,0.00%,2,110,50.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
405.0,2016-06-17 00:00:00,put,GOOGL160617P00405000,1.05,0.0,1.25,0.0,0.00%,1,33,50.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
410.0,2016-06-17 00:00:00,put,GOOGL160617P00410000,0.52,0.35,2.3,0.0,0.00%,4,25,50.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
415.0,2016-06-17 00:00:00,put,GOOGL160617P00415000,0.9,0.0,2.3,0.0,0.00%,1,41,54.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
420.0,2016-06-17 00:00:00,put,GOOGL160617P00420000,0.6,0.0,0.9,-0.7,-53.85%,138,46,46.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
425.0,2016-06-17 00:00:00,put,GOOGL160617P00425000,0.55,0.0,0.85,-0.35,-38.89%,165,112,44.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
430.0,2016-06-17 00:00:00,put,GOOGL160617P00430000,1.0,0.05,2.5,0.0,0.00%,5,38,52.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
435.0,2016-06-17 00:00:00,put,GOOGL160617P00435000,1.6,0.0,1.45,0.0,0.00%,1,4,46.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
440.0,2016-06-17 00:00:00,put,GOOGL160617P00440000,0.93,0.0,1.75,0.0,0.00%,1,17,47.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.0,-1.0,-1.0
445.0,2016-06-17 00:00:00,put,GOOGL160617P00445000,1.85,0.6,1.5,0.0,0.00%,1,38,45.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
450.0,2016-06-17 00:00:00,put,GOOGL160617P00450000,1.4,0.25,1.5,0.0,0.00%,1,289,44.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
455.0,2016-06-17 00:00:00,put,GOOGL160617P00455000,1.45,0.15,1.2,0.0,0.00%,5,24,42.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
460.0,2016-06-17 00:00:00,put,GOOGL160617P00460000,1.8,0.15,1.9,0.0,0.00%,1,76,44.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
465.0,2016-06-17 00:00:00,put,GOOGL160617P00465000,1.45,0.95,1.7,0.0,0.00%,5,901,43.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
470.0,2016-06-17 00:00:00,put,GOOGL160617P00470000,1.6,0.95,2.0,0.0,0.00%,2,241,43.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
475.0,2016-06-17 00:00:00,put,GOOGL160617P00475000,1.25,0.85,1.85,-0.45,-26.47%,4,73,42.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
480.0,2016-06-17 00:00:00,put,GOOGL160617P00480000,1.6,0.35,1.95,0.0,0.00%,3,121,41.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
485.0,2016-06-17 00:00:00,put,GOOGL160617P00485000,2.0,0.4,2.15,0.0,0.00%,5,75,41.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
490.0,2016-06-17 00:00:00,put,GOOGL160617P00490000,2.1,0.35,3.1,0.0,0.00%,5,71,43.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
495.0,2016-06-17 00:00:00,put,GOOGL160617P00495000,2.3,0.5,3.0,0.0,0.00%,5,36,42.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
500.0,2016-06-17 00:00:00,put,GOOGL160617P00500000,2.0,1.55,2.55,-0.4,-16.67%,1,624,40.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
505.0,2016-06-17 00:00:00,put,GOOGL160617P00505000,3.1,1.25,3.3,0.0,0.00%,1,31,41.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
510.0,2016-06-17 00:00:00,put,GOOGL160617P00510000,2.6,1.95,2.9,-0.35,-11.86%,1,31,39.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
515.0,2016-06-17 00:00:00,put,GOOGL160617P00515000,3.15,2.05,3.1,0.0,0.00%,6,82,39.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
520.0,2016-06-17 00:00:00,put,GOOGL160617P00520000,2.6,1.15,4.0,-0.65,-20.00%,1,64,41.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
525.0,2016-06-17 00:00:00,put,GOOGL160617P00525000,5.49,1.4,3.7,0.0,0.00%,20,181,39.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
530.0,2016-06-17 00:00:00,put,GOOGL160617P00530000,4.6,2.2,3.8,0.0,0.00%,1,162,38.95%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
535.0,2016-06-17 00:00:00,put,GOOGL160617P00535000,4.5,2.7,4.1,0.0,0.00%,2,71,38.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
540.0,2016-06-17 00:00:00,put,GOOGL160617P00540000,5.2,2.8,4.3,0.0,0.00%,2,291,38.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
545.0,2016-06-17 00:00:00,put,GOOGL160617P00545000,5.1,3.1,4.7,0.0,0.00%,5,39,38.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
550.0,2016-06-17 00:00:00,put,GOOGL160617P00550000,5.34,3.3,5.0,0.0,0.00%,6,106,38.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
555.0,2016-06-17 00:00:00,put,GOOGL160617P00555000,7.0,3.6,5.3,0.0,0.00%,1,82,37.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
560.0,2016-06-17 00:00:00,put,GOOGL160617P00560000,4.0,4.0,5.7,-2.6,-39.39%,1,89,37.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
565.0,2016-06-17 00:00:00,put,GOOGL160617P00565000,5.0,4.1,6.0,-2.4,-32.43%,2,97,37.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
570.0,2016-06-17 00:00:00,put,GOOGL160617P00570000,10.58,3.8,6.5,0.0,0.00%,8,108,37.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
575.0,2016-06-17 00:00:00,put,GOOGL160617P00575000,10.6,4.2,6.8,0.0,0.00%,1,84,36.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
580.0,2016-06-17 00:00:00,put,GOOGL160617P00580000,9.0,5.2,7.4,0.0,0.00%,10,179,36.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
585.0,2016-06-17 00:00:00,put,GOOGL160617P00585000,10.2,5.5,7.8,0.0,0.00%,4,117,36.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
590.0,2016-06-17 00:00:00,put,GOOGL160617P00590000,16.34,5.9,8.4,0.0,0.00%,30,110,36.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
595.0,2016-06-17 00:00:00,put,GOOGL160617P00595000,10.32,6.4,9.0,0.0,0.00%,1,446,36.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
600.0,2016-06-17 00:00:00,put,GOOGL160617P00600000,9.25,7.0,8.5,0.0,0.00%,1,600,34.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
605.0,2016-06-17 00:00:00,put,GOOGL160617P00605000,20.03,7.6,10.1,0.0,0.00%,3,76,35.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
610.0,2016-06-17 00:00:00,put,GOOGL160617P00610000,10.97,8.2,10.8,0.0,0.00%,4,256,35.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
615.0,2016-06-17 00:00:00,put,GOOGL160617P00615000,18.05,8.8,11.5,0.0,0.00%,1,64,35.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
620.0,2016-06-17 00:00:00,put,GOOGL160617P00620000,12.27,9.5,12.0,0.0,0.00%,4,66,35.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
625.0,2016-06-17 00:00:00,put,GOOGL160617P00625000,11.5,10.3,12.5,-5.8,-33.53%,1,216,34.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
630.0,2016-06-17 00:00:00,put,GOOGL160617P00630000,18.0,10.6,13.5,0.0,0.00%,1,82,34.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
635.0,2016-06-17 00:00:00,put,GOOGL160617P00635000,19.7,11.4,14.2,0.0,0.00%,19,149,34.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
640.0,2016-06-17 00:00:00,put,GOOGL160617P00640000,28.0,12.5,14.8,0.0,0.00%,2,254,33.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
645.0,2016-06-17 00:00:00,put,GOOGL160617P00645000,31.31,13.2,15.8,0.0,0.00%,26,97,33.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.342793297875,-1.0
650.0,2016-06-17 00:00:00,put,GOOGL160617P00650000,14.8,14.0,16.3,-1.18,-7.38%,6,855,33.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.337490142437,0.327873301806
655.0,2016-06-17 00:00:00,put,GOOGL160617P00655000,22.83,15.0,17.5,0.0,0.00%,2,17,33.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.31726422322,-1.0,-1.0
660.0,2016-06-17 00:00:00,put,GOOGL160617P00660000,24.0,16.1,18.3,0.0,0.00%,1,188,33.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,-1.0,-1.0
665.0,2016-06-17 00:00:00,put,GOOGL160617P00665000,33.6,17.3,20.4,0.0,0.00%,1,18,33.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,-1.0,0.340428649462,-1.0
670.0,2016-06-17 00:00:00,put,GOOGL160617P00670000,18.8,18.3,21.1,-22.64,-54.63%,2,154,33.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.314805503295,0.335585650226,0.32528028072
675.0,2016-06-17 00:00:00,put,GOOGL160617P00675000,20.75,19.3,22.1,-5.85,-21.99%,1,115,32.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.312451864319,0.332694493602,0.322647065895
680.0,2016-06-17 00:00:00,put,GOOGL160617P00680000,21.29,20.5,23.3,-2.56,-10.73%,1,140,32.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.311205308336,0.330912888362,0.32112249055
685.0,2016-06-17 00:00:00,put,GOOGL160617P00685000,29.11,21.6,24.6,0.0,0.00%,1,52,32.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.308883416316,0.329474146209,0.319241293667
690.0,2016-06-17 00:00:00,put,GOOGL160617P00690000,30.4,23.1,25.8,0.0,0.00%,1,195,32.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.308943701692,0.327020559224,0.318025066116
695.0,2016-06-17 00:00:00,put,GOOGL160617P00695000,29.15,24.3,27.2,0.0,0.00%,10,160,32.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.306580341862,0.325557186448,0.316110914701
700.0,2016-06-17 00:00:00,put,GOOGL160617P00700000,27.1,25.7,28.5,-2.9,-9.67%,120,1067,31.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.305180072505,0.323107899012,0.31417779839
705.0,2016-06-17 00:00:00,put,GOOGL160617P00705000,32.45,27.2,30.4,0.0,0.00%,6,147,31.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.304039378804,0.3240822011,0.314096395093
710.0,2016-06-17 00:00:00,put,GOOGL160617P00710000,29.6,28.8,31.5,-11.8,-28.50%,18,173,31.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.303133736262,0.319726873494,0.311451556579
715.0,2016-06-17 00:00:00,put,GOOGL160617P00715000,41.1,30.6,33.6,0.0,0.00%,9,36,31.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.303049027046,0.32112671463,0.312108805414
720.0,2016-06-17 00:00:00,put,GOOGL160617P00720000,32.3,32.4,35.2,-4.2,-11.51%,420,129,31.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.302545597039,0.319128866553,0.310851882384
725.0,2016-06-17 00:00:00,put,GOOGL160617P00725000,36.0,34.0,37.1,-2.3,-6.01%,1,245,31.39%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.300473081255,0.318541540061,0.309521489078
730.0,2016-06-17 00:00:00,put,GOOGL160617P00730000,54.0,35.8,38.7,0.0,0.00%,5,87,31.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.299203155891,0.315860593053,0.307541505884
735.0,2016-06-17 00:00:00,put,GOOGL160617P00735000,43.0,37.7,40.6,0.0,0.00%,13,69,30.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29812754106,0.314559037932,0.306350432149
740.0,2016-06-17 00:00:00,put,GOOGL160617P00740000,40.9,39.6,42.4,-17.0,-29.36%,66,137,30.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.296671187797,0.312342757541,0.304511758999
745.0,2016-06-17 00:00:00,put,GOOGL160617P00745000,43.6,41.7,44.4,-8.5,-16.31%,20,22,30.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.295953452677,0.310897594902,0.303428472332
750.0,2016-06-17 00:00:00,put,GOOGL160617P00750000,45.75,43.9,47.0,-2.45,-5.08%,101,610,30.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.295398400147,0.312386045849,0.303894445525
755.0,2016-06-17 00:00:00,put,GOOGL160617P00755000,59.3,46.0,48.7,0.0,0.00%,5,25,30.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.29391318955,0.308583326087,0.301249028096
760.0,2016-06-17 00:00:00,put,GOOGL160617P00760000,50.2,48.2,51.2,-21.3,-29.79%,7,88,30.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.292597051472,0.308777958992,0.300687571041
765.0,2016-06-17 00:00:00,put,GOOGL160617P00765000,52.65,50.6,53.4,-2.65,-4.79%,10,25,30.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.291979355763,0.306990304437,0.299484376715
770.0,2016-06-17 00:00:00,put,GOOGL160617P00770000,54.6,53.1,55.7,-5.7,-9.45%,310,78,29.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.291514023635,0.305386246292,0.298449509795
775.0,2016-06-17 00:00:00,put,GOOGL160617P00775000,54.14,55.2,58.1,-5.61,-9.39%,3,50,29.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.288542096609,0.303960304871,0.296250386576
780.0,2016-06-17 00:00:00,put,GOOGL160617P00780000,79.2,57.6,60.7,0.0,0.00%,11,211,29.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.286795222749,0.303240152626,0.295017000722
785.0,2016-06-17 00:00:00,put,GOOGL160617P00785000,67.8,60.4,63.0,0.0,0.00%,13,91,29.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.286791786751,0.300571505544,0.2936815399
790.0,2016-06-17 00:00:00,put,GOOGL160617P00790000,77.1,62.7,65.8,0.0,0.00%,6,116,29.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.283759926097,0.300196010802,0.291978662658
800.0,2016-06-17 00:00:00,put,GOOGL160617P00800000,70.0,68.5,71.2,-6.4,-8.38%,1,157,29.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.282928997467,0.29731150113,0.290122758273
810.0,2016-06-17 00:00:00,put,GOOGL160617P00810000,91.1,74.3,77.0,0.0,0.00%,1,26,28.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.280598372821,0.295125078251,0.287867293248
820.0,2016-06-17 00:00:00,put,GOOGL160617P00820000,85.9,79.5,82.8,0.0,0.00%,1,14,28.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.27344249935,0.291492566591,0.282482885978
830.0,2016-06-17 00:00:00,put,GOOGL160617P00830000,112.4,86.4,89.3,0.0,0.00%,1,8,28.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.274054387973,0.290240965302,0.282166159859
840.0,2016-06-17 00:00:00,put,GOOGL160617P00840000,97.1,92.9,95.7,-33.6,-25.71%,1,11,27.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.270940482901,0.287000492895,0.278996608504
850.0,2016-06-17 00:00:00,put,GOOGL160617P00850000,127.9,99.8,102.5,0.0,0.00%,1,14,27.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.268575813548,0.284574335842,0.276610142499
860.0,2016-06-17 00:00:00,put,GOOGL160617P00860000,145.4,106.9,109.5,0.0,0.00%,2,13,27.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.265847019898,0.281863240333,0.27390111957
870.0,2016-06-17 00:00:00,put,GOOGL160617P00870000,110.92,114.5,117.9,0.0,0.00%,6,3,27.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.264720153926,0.286459979487,0.275692656673
880.0,2016-06-17 00:00:00,put,GOOGL160617P00880000,164.9,121.7,125.5,0.0,0.00%,2,7,27.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.259318296377,0.284896480586,0.272285516744
890.0,2016-06-17 00:00:00,put,GOOGL160617P00890000,173.8,129.9,133.1,0.0,0.00%,1,14,27.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.259205614895,0.281920359791,0.270733110851
900.0,2016-06-17 00:00:00,put,GOOGL160617P00900000,155.6,138.0,140.9,0.0,0.00%,18,160,26.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.256916934882,0.278821874913,0.268058846728
920.0,2016-06-17 00:00:00,put,GOOGL160617P00920000,161.1,154.6,157.9,0.0,0.00%,2,8,26.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.250558718151,0.279087988532,0.265260063472
940.0,2016-06-17 00:00:00,put,GOOGL160617P00940000,183.4,172.4,175.5,0.0,0.00%,1,4,26.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.248955417278,0.27985416041,0.265054876607
960.0,2016-06-17 00:00:00,put,GOOGL160617P00960000,285.1,190.3,193.7,0.0,0.00%,1,1,26.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.242022212343,0.282220691214,0.263505071019
1040.0,2016-06-17 00:00:00,put,GOOGL160617P01040000,286.0,267.4,270.8,0.0,0.00%,1,0,28.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,137,0.249207419855,0.316421432236,0.288428936586
410.0,2016-09-16 00:00:00,call,GOOGL160916C00410000,334.7,363.3,367.5,0.0,0.00%,1,3,50.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.240644513347,0.483234651532,0.425419705268
420.0,2016-09-16 00:00:00,call,GOOGL160916C00420000,325.6,353.8,357.4,0.0,0.00%,4,4,49.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.330828221965,0.464358851078,0.416591971054
440.0,2016-09-16 00:00:00,call,GOOGL160916C00440000,315.0,334.4,338.2,0.0,0.00%,1,2,47.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.341212747279,0.448923229394,0.406358718733
450.0,2016-09-16 00:00:00,call,GOOGL160916C00450000,323.0,324.8,328.4,63.3,24.37%,1,1,46.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.345038459457,0.436892578138,0.398918834964
460.0,2016-09-16 00:00:00,call,GOOGL160916C00460000,286.2,315.2,318.9,0.0,0.00%,1,1,45.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.345740788505,0.430262028546,0.394398686066
480.0,2016-09-16 00:00:00,call,GOOGL160916C00480000,270.8,295.4,299.3,0.0,0.00%,1,3,42.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.325074814559,0.406145858355,0.371554590051
500.0,2016-09-16 00:00:00,call,GOOGL160916C00500000,240.8,276.4,280.9,0.0,0.00%,2,2,41.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.324070514937,0.399278651574,0.366135113641
540.0,2016-09-16 00:00:00,call,GOOGL160916C00540000,199.9,240.0,243.4,0.0,0.00%,2,2,38.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.329174282954,0.368895522013,0.349986880496
580.0,2016-09-16 00:00:00,call,GOOGL160916C00580000,154.1,205.6,208.7,0.0,0.00%,1,1,36.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.330770028802,0.356936231466,0.344130163497
600.0,2016-09-16 00:00:00,call,GOOGL160916C00600000,192.22,188.5,192.0,60.82,46.29%,1,2,36.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.32478273647,0.350821522463,0.338026252442
620.0,2016-09-16 00:00:00,call,GOOGL160916C00620000,150.8,172.6,175.5,0.0,0.00%,1,2,35.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.323567062781,0.342758270295,0.333258834195
625.0,2016-09-16 00:00:00,call,GOOGL160916C00625000,125.8,168.6,170.7,0.0,0.00%,2,1,34.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.322376423862,0.335977127551,0.329223269565
635.0,2016-09-16 00:00:00,call,GOOGL160916C00635000,112.2,160.8,163.2,0.0,0.00%,5,5,34.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.320528582705,0.335253514369,0.327938161546
645.0,2016-09-16 00:00:00,call,GOOGL160916C00645000,133.5,152.7,155.6,0.0,0.00%,2,2,34.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.315919055839,0.332895624419,0.324462026858
650.0,2016-09-16 00:00:00,call,GOOGL160916C00650000,129.8,149.1,151.8,0.0,0.00%,4,4,33.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.315943183323,0.331375993988,0.323701220813
655.0,2016-09-16 00:00:00,call,GOOGL160916C00655000,95.7,145.3,148.2,0.0,0.00%,1,1,33.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.314544833795,0.330750507783,0.322689924966
665.0,2016-09-16 00:00:00,call,GOOGL160916C00665000,99.3,138.0,140.7,0.0,0.00%,3,25,33.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.312702938987,0.327170827893,0.319965267899
670.0,2016-09-16 00:00:00,call,GOOGL160916C00670000,96.0,134.1,137.0,0.0,0.00%,1,1,33.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.310094217414,0.325341946263,0.31774708611
675.0,2016-09-16 00:00:00,call,GOOGL160916C00675000,109.6,130.5,133.0,0.0,0.00%,4,8,32.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.308866790563,0.321774065435,0.315339486297
680.0,2016-09-16 00:00:00,call,GOOGL160916C00680000,98.7,126.9,129.7,0.0,0.00%,1,1,32.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.307408962977,0.321594402049,0.314522341544
685.0,2016-09-16 00:00:00,call,GOOGL160916C00685000,104.4,123.4,126.0,0.0,0.00%,1,6,32.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.306230153816,0.319175859385,0.312718502375
690.0,2016-09-16 00:00:00,call,GOOGL160916C00690000,114.6,120.2,123.1,0.0,0.00%,6,14,32.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.306294828426,0.320473138327,0.313400175876
695.0,2016-09-16 00:00:00,call,GOOGL160916C00695000,99.6,116.8,119.5,0.0,0.00%,2,6,32.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.305121635976,0.318115397294,0.311630568054
700.0,2016-09-16 00:00:00,call,GOOGL160916C00700000,102.46,113.3,115.8,0.0,0.00%,1,52,32.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.303243948369,0.315099170624,0.30918043022
705.0,2016-09-16 00:00:00,call,GOOGL160916C00705000,88.7,109.8,112.6,0.0,0.00%,1,3,32.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.301159497646,0.314245386943,0.307711776897
710.0,2016-09-16 00:00:00,call,GOOGL160916C00710000,103.78,106.9,109.8,4.58,4.62%,1,6,32.06%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.301643114873,0.315000558246,0.308329947739
715.0,2016-09-16 00:00:00,call,GOOGL160916C00715000,98.5,103.4,106.2,0.0,0.00%,2,5,31.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.299120096742,0.311856800998,0.305494738447
720.0,2016-09-16 00:00:00,call,GOOGL160916C00720000,86.6,100.4,102.9,0.0,0.00%,2,2,31.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.298654323166,0.309887254071,0.304274798861
725.0,2016-09-16 00:00:00,call,GOOGL160916C00725000,85.4,97.1,99.9,0.0,0.00%,7,5,31.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.296610577438,0.309047936333,0.302833191565
730.0,2016-09-16 00:00:00,call,GOOGL160916C00730000,76.38,94.0,96.7,0.0,0.00%,5,5,31.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.295239279976,0.307105017691,0.301174921679
735.0,2016-09-16 00:00:00,call,GOOGL160916C00735000,74.4,91.2,93.7,0.0,0.00%,4,8,31.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.294951555671,0.305828660226,0.300391799498
740.0,2016-09-16 00:00:00,call,GOOGL160916C00740000,87.0,88.2,91.2,6.2,7.67%,10,9,31.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.29355812401,0.306490622699,0.300025957254
745.0,2016-09-16 00:00:00,call,GOOGL160916C00745000,76.4,85.3,88.0,0.0,0.00%,5,20,30.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.292370424416,0.303913098073,0.298142495974
750.0,2016-09-16 00:00:00,call,GOOGL160916C00750000,76.7,82.3,85.2,0.0,0.00%,6,14,30.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.290533000162,0.302836997953,0.296685314227
755.0,2016-09-16 00:00:00,call,GOOGL160916C00755000,74.0,79.7,82.7,0.0,0.00%,4,9,30.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.290164807935,0.302806870463,0.296485706469
760.0,2016-09-16 00:00:00,call,GOOGL160916C00760000,74.9,77.0,80.0,2.9,4.03%,3,13,30.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.289142066374,0.301708699943,0.29542490595
770.0,2016-09-16 00:00:00,call,GOOGL160916C00770000,64.6,71.6,74.7,0.0,0.00%,4,4,30.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.286418468525,0.299280034548,0.292848349202
775.0,2016-09-16 00:00:00,call,GOOGL160916C00775000,53.4,68.8,71.7,0.0,0.00%,2,5,30.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.284308063827,0.296295961856,0.29030119926
780.0,2016-09-16 00:00:00,call,GOOGL160916C00780000,61.91,66.6,69.7,0.0,0.00%,1,43,30.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.284450210392,0.297230201061,0.290839346845
785.0,2016-09-16 00:00:00,call,GOOGL160916C00785000,54.9,63.9,67.2,0.0,0.00%,1,6,29.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.282304042095,0.295881390468,0.289091957
790.0,2016-09-16 00:00:00,call,GOOGL160916C00790000,51.6,61.8,65.1,0.0,0.00%,2,4,29.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.282399883419,0.295961813805,0.289180414137
795.0,2016-09-16 00:00:00,call,GOOGL160916C00795000,50.7,59.7,62.8,0.0,0.00%,3,3,29.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.282268586521,0.295003902788,0.288636259274
800.0,2016-09-16 00:00:00,call,GOOGL160916C00800000,55.0,56.9,59.8,4.8,9.56%,10,3,29.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.27903525016,0.290954901039,0.284995582345
805.0,2016-09-16 00:00:00,call,GOOGL160916C00805000,44.7,55.0,57.5,0.0,0.00%,1,2,29.31%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.279275900423,0.289564741187,0.284421113935
810.0,2016-09-16 00:00:00,call,GOOGL160916C00810000,53.0,52.8,55.5,6.5,13.98%,50,9,29.27%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.278057935558,0.289193328402,0.283627139865
815.0,2016-09-16 00:00:00,call,GOOGL160916C00815000,46.3,50.7,53.4,0.0,0.00%,5,6,29.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.277027261233,0.288195476757,0.282613564688
820.0,2016-09-16 00:00:00,call,GOOGL160916C00820000,48.93,48.7,50.9,7.83,19.05%,61,4,28.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.276186618378,0.285322427314,0.280756531212
825.0,2016-09-16 00:00:00,call,GOOGL160916C00825000,42.0,46.5,49.1,0.0,0.00%,6,9,28.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.274286889257,0.28513404004,0.279714116733
830.0,2016-09-16 00:00:00,call,GOOGL160916C00830000,35.9,44.2,47.0,0.0,0.00%,3,3,28.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.271729435173,0.28347960797,0.277609979021
840.0,2016-09-16 00:00:00,call,GOOGL160916C00840000,37.68,41.0,43.3,0.0,0.00%,3,5,28.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.27183512411,0.281614726636,0.276730377259
860.0,2016-09-16 00:00:00,call,GOOGL160916C00860000,35.5,33.9,36.8,7.65,27.47%,1,13,28.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.266392527775,0.279190800066,0.27280853194
880.0,2016-09-16 00:00:00,call,GOOGL160916C00880000,24.5,28.1,30.8,0.0,0.00%,1,6,27.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.263087571462,0.2756194389,0.26937895602
900.0,2016-09-16 00:00:00,call,GOOGL160916C00900000,18.0,23.0,25.5,0.0,0.00%,2,5,27.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.259516604753,0.271892924571,0.265740881478
920.0,2016-09-16 00:00:00,call,GOOGL160916C00920000,17.8,18.5,21.1,0.0,0.00%,2,2,27.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
960.0,2016-09-16 00:00:00,call,GOOGL160916C00960000,5.1,11.8,13.8,0.0,0.00%,1,1,26.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
980.0,2016-09-16 00:00:00,call,GOOGL160916C00980000,5.0,8.4,11.1,0.0,0.00%,3,3,26.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
1000.0,2016-09-16 00:00:00,call,GOOGL160916C01000000,5.35,6.3,9.1,0.0,0.00%,10,14,26.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
1020.0,2016-09-16 00:00:00,call,GOOGL160916C01020000,6.0,4.6,7.1,0.0,0.00%,1,8,25.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
1040.0,2016-09-16 00:00:00,call,GOOGL160916C01040000,3.6,3.5,5.6,0.0,0.00%,1,1,25.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
410.0,2016-09-16 00:00:00,put,GOOGL160916P00410000,1.5,0.85,2.25,-0.35,-18.92%,20,5,42.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
420.0,2016-09-16 00:00:00,put,GOOGL160916P00420000,2.1,0.95,2.0,0.0,0.00%,5,5,40.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
430.0,2016-09-16 00:00:00,put,GOOGL160916P00430000,2.8,1.15,2.2,0.0,0.00%,1,1,39.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
440.0,2016-09-16 00:00:00,put,GOOGL160916P00440000,2.4,1.35,2.95,-0.55,-18.64%,30,6,40.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
450.0,2016-09-16 00:00:00,put,GOOGL160916P00450000,3.3,1.6,3.3,0.0,0.00%,5,7,39.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
460.0,2016-09-16 00:00:00,put,GOOGL160916P00460000,3.9,1.95,3.7,0.0,0.00%,5,5,39.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
470.0,2016-09-16 00:00:00,put,GOOGL160916P00470000,4.3,2.35,4.1,0.0,0.00%,5,6,38.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
500.0,2016-09-16 00:00:00,put,GOOGL160916P00500000,6.8,3.8,5.8,0.0,0.00%,10,11,37.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
520.0,2016-09-16 00:00:00,put,GOOGL160916P00520000,6.8,5.2,7.3,0.0,0.00%,20,20,36.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
580.0,2016-09-16 00:00:00,put,GOOGL160916P00580000,17.2,11.0,13.7,0.0,0.00%,4,4,34.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
600.0,2016-09-16 00:00:00,put,GOOGL160916P00600000,16.6,13.3,16.6,0.0,0.00%,1,4,33.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
620.0,2016-09-16 00:00:00,put,GOOGL160916P00620000,18.4,18.2,19.9,-1.9,-9.36%,4,29,32.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,0.331890013624,0.326216647759
625.0,2016-09-16 00:00:00,put,GOOGL160916P00625000,30.5,17.8,20.8,0.0,0.00%,4,4,32.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,0.329928473634,0.320131243426
630.0,2016-09-16 00:00:00,put,GOOGL160916P00630000,23.53,18.8,21.7,0.0,0.00%,10,17,32.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.309129147538,-1.0,-1.0
635.0,2016-09-16 00:00:00,put,GOOGL160916P00635000,33.7,20.2,22.7,0.0,0.00%,2,2,32.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
640.0,2016-09-16 00:00:00,put,GOOGL160916P00640000,22.01,21.3,23.8,-3.44,-13.52%,10,18,32.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,-1.0,-1.0
645.0,2016-09-16 00:00:00,put,GOOGL160916P00645000,29.52,22.2,24.9,0.0,0.00%,1,1,31.90%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,-1.0,0.323122604384,0.315155525559
650.0,2016-09-16 00:00:00,put,GOOGL160916P00650000,25.0,23.3,26.7,-4.0,-13.79%,1,25,32.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.305671909172,0.325339341047,0.315578864189
655.0,2016-09-16 00:00:00,put,GOOGL160916P00655000,30.9,24.5,28.1,0.0,0.00%,3,3,32.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.304603598108,0.324935895162,0.314841664687
660.0,2016-09-16 00:00:00,put,GOOGL160916P00660000,40.2,25.7,29.3,0.0,0.00%,6,6,31.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.303288688979,0.323178956926,0.313297295877
670.0,2016-09-16 00:00:00,put,GOOGL160916P00670000,30.9,28.7,31.7,-4.4,-12.46%,4,8,31.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.303175511776,0.319057060615,0.311149933592
685.0,2016-09-16 00:00:00,put,GOOGL160916P00685000,43.7,32.9,35.6,0.0,0.00%,2,5,30.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.299438010226,0.312948355512,0.306211184527
690.0,2016-09-16 00:00:00,put,GOOGL160916P00690000,36.8,34.6,37.3,-2.5,-6.36%,2,3,30.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.299212193746,0.312479439163,0.305861160998
695.0,2016-09-16 00:00:00,put,GOOGL160916P00695000,37.9,36.0,38.8,-12.8,-25.25%,4,4,30.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.297263258556,0.310799296147,0.304045469362
700.0,2016-09-16 00:00:00,put,GOOGL160916P00700000,39.01,37.7,40.9,-7.05,-15.31%,3,2,30.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.296538461704,0.311753121691,0.304161234613
705.0,2016-09-16 00:00:00,put,GOOGL160916P00705000,45.1,39.6,42.5,0.0,0.00%,3,3,30.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.296505919142,0.310086293064,0.303306688347
715.0,2016-09-16 00:00:00,put,GOOGL160916P00715000,70.87,43.1,46.0,0.0,0.00%,1,1,30.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.294282853848,0.307493915868,0.300895535765
720.0,2016-09-16 00:00:00,put,GOOGL160916P00720000,50.2,44.9,47.7,0.0,0.00%,1,2,30.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.293048844163,0.305646069422,0.299352818237
730.0,2016-09-16 00:00:00,put,GOOGL160916P00730000,50.7,48.9,51.6,-3.7,-6.80%,2,8,29.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.291659662319,0.303532155388,0.297598820096
740.0,2016-09-16 00:00:00,put,GOOGL160916P00740000,68.2,52.8,55.8,0.0,0.00%,4,6,29.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.288888878609,0.301826147129,0.295359236368
745.0,2016-09-16 00:00:00,put,GOOGL160916P00745000,66.4,54.8,57.5,0.0,0.00%,2,2,29.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.287380381281,0.298925753426,0.293153893826
750.0,2016-09-16 00:00:00,put,GOOGL160916P00750000,63.6,57.2,60.0,0.0,0.00%,2,4,29.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.287345415442,0.299225862068,0.293285981028
755.0,2016-09-16 00:00:00,put,GOOGL160916P00755000,79.5,59.2,62.0,0.0,0.00%,2,2,29.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.285379569352,0.297178505462,0.291278973581
760.0,2016-09-16 00:00:00,put,GOOGL160916P00760000,63.5,61.2,64.3,-14.1,-18.17%,3,5,29.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.283195085125,0.296178890609,0.289686525405
765.0,2016-09-16 00:00:00,put,GOOGL160916P00765000,76.3,63.9,66.8,0.0,0.00%,5,5,28.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.283708169523,0.295791077266,0.289748977783
770.0,2016-09-16 00:00:00,put,GOOGL160916P00770000,65.0,66.3,69.1,-19.2,-22.80%,18,5,28.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.282732161966,0.294346892369,0.288538804255
780.0,2016-09-16 00:00:00,put,GOOGL160916P00780000,77.6,71.2,74.0,0.0,0.00%,6,9,28.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.280503648206,0.292044668825,0.286273472671
785.0,2016-09-16 00:00:00,put,GOOGL160916P00785000,93.6,73.6,76.6,0.0,0.00%,16,17,28.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.278840523556,0.291181932565,0.285010622955
790.0,2016-09-16 00:00:00,put,GOOGL160916P00790000,84.1,76.2,79.1,0.0,0.00%,1,3,28.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.277771256315,0.289688157445,0.283729413861
795.0,2016-09-16 00:00:00,put,GOOGL160916P00795000,82.8,78.7,81.9,-1.9,-2.24%,2,9,28.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.276061519134,0.289207867644,0.282634793643
800.0,2016-09-16 00:00:00,put,GOOGL160916P00800000,83.06,81.8,84.6,-4.44,-5.07%,3,6,28.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.276588017618,0.288097551554,0.282343298301
805.0,2016-09-16 00:00:00,put,GOOGL160916P00805000,87.2,84.6,87.3,-4.3,-4.70%,2,13,27.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.275653957116,0.286768128188,0.2812120318
810.0,2016-09-16 00:00:00,put,GOOGL160916P00810000,98.0,87.1,90.2,0.0,0.00%,4,5,27.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.273253039346,0.2860432817,0.27965028853
815.0,2016-09-16 00:00:00,put,GOOGL160916P00815000,97.4,90.4,93.0,0.0,0.00%,1,14,27.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.273927924967,0.284687643027,0.279309926324
820.0,2016-09-16 00:00:00,put,GOOGL160916P00820000,123.1,93.1,95.9,0.0,0.00%,7,7,27.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.271891397714,0.283525896534,0.277712049973
825.0,2016-09-16 00:00:00,put,GOOGL160916P00825000,123.5,96.3,99.0,0.0,0.00%,3,17,27.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.271706448295,0.282977767546,0.27734618972
830.0,2016-09-16 00:00:00,put,GOOGL160916P00830000,120.5,98.9,101.9,0.0,0.00%,3,18,27.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.268777784323,0.281377446981,0.275084092251
840.0,2016-09-16 00:00:00,put,GOOGL160916P00840000,112.3,105.3,108.2,0.0,0.00%,5,5,27.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.267267710942,0.279618203317,0.273452522199
860.0,2016-09-16 00:00:00,put,GOOGL160916P00860000,130.0,118.7,121.2,0.0,0.00%,1,11,26.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.264135391129,0.275197236604,0.269679391526
880.0,2016-09-16 00:00:00,put,GOOGL160916P00880000,141.4,132.5,135.2,0.0,0.00%,1,4,26.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,228,0.259117864993,0.271715403038,0.265443563684
260.0,2017-01-20 00:00:00,call,GOOGL170120C00260000,484.8,511.0,516.0,0.0,0.00%,3,20,53.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.583473540885,0.42010839028
270.0,2017-01-20 00:00:00,call,GOOGL170120C00270000,475.0,501.5,506.5,0.0,0.00%,1,7,53.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.579846286504,0.460525976306
280.0,2017-01-20 00:00:00,call,GOOGL170120C00280000,461.5,491.5,496.5,0.0,0.00%,1,2,52.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.559811810966,0.441400465332
290.0,2017-01-20 00:00:00,call,GOOGL170120C00290000,453.3,481.5,486.5,0.0,0.00%,1,4,50.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.54053197263,0.422845127486
300.0,2017-01-20 00:00:00,call,GOOGL170120C00300000,437.4,471.5,476.5,0.0,0.00%,2,20,56.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.521951984209,0.404795833337
310.0,2017-01-20 00:00:00,call,GOOGL170120C00310000,436.8,462.0,467.0,0.0,0.00%,1,2,55.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.518185808006,0.424160405901
320.0,2017-01-20 00:00:00,call,GOOGL170120C00320000,425.9,452.5,457.5,0.0,0.00%,1,4,54.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.513353185342,0.433438542642
330.0,2017-01-20 00:00:00,call,GOOGL170120C00330000,417.1,442.5,448.0,0.0,0.00%,2,2,53.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.507698418696,0.428037661907
340.0,2017-01-20 00:00:00,call,GOOGL170120C00340000,398.0,433.0,438.5,0.0,0.00%,1,3,53.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.501397877968,0.430728090067
350.0,2017-01-20 00:00:00,call,GOOGL170120C00350000,451.8,423.0,428.5,0.0,0.00%,1,22,51.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.484717346104,0.415367912919
360.0,2017-01-20 00:00:00,call,GOOGL170120C00360000,368.3,413.5,419.0,0.0,0.00%,1,21,50.68%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.478183729796,0.415767759814
370.0,2017-01-20 00:00:00,call,GOOGL170120C00370000,378.6,404.0,409.0,0.0,0.00%,1,4,49.09%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.286166764619,0.46225684157,0.407911717757
380.0,2017-01-20 00:00:00,call,GOOGL170120C00380000,385.9,394.5,399.5,0.0,0.00%,2,7,48.29%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.317951334597,0.455544921421,0.405929603893
390.0,2017-01-20 00:00:00,call,GOOGL170120C00390000,388.14,384.5,390.0,0.0,0.00%,2,3,47.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.304236408079,0.448476767479,0.397370138844
400.0,2017-01-20 00:00:00,call,GOOGL170120C00400000,368.0,375.0,380.5,0.0,0.00%,14,106,46.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.317493620136,0.44110844107,0.393860506425
410.0,2017-01-20 00:00:00,call,GOOGL170120C00410000,339.5,365.5,371.0,0.0,0.00%,1,27,45.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.323843748499,0.433491892472,0.389561194146
420.0,2017-01-20 00:00:00,call,GOOGL170120C00420000,304.0,356.0,361.5,0.0,0.00%,1,16,44.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.326553013049,0.425666186213,0.384627094875
430.0,2017-01-20 00:00:00,call,GOOGL170120C00430000,328.1,346.5,351.5,0.0,0.00%,3,26,43.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.326973130327,0.411234881216,0.375196024359
440.0,2017-01-20 00:00:00,call,GOOGL170120C00440000,297.6,337.5,342.5,0.0,0.00%,1,7,43.12%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.335885051669,0.409508224979,0.376908049713
450.0,2017-01-20 00:00:00,call,GOOGL170120C00450000,332.0,328.0,333.5,43.4,15.04%,3,56,42.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.332526978518,0.406855604255,0.373750094006
460.0,2017-01-20 00:00:00,call,GOOGL170120C00460000,220.4,318.5,323.5,0.0,0.00%,0,47,41.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.328446527768,0.392824594078,0.363668723512
470.0,2017-01-20 00:00:00,call,GOOGL170120C00470000,281.5,309.5,314.0,0.0,0.00%,1,83,40.40%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.330958402998,0.384327286028,0.359614677859
480.0,2017-01-20 00:00:00,call,GOOGL170120C00480000,261.6,300.5,305.5,0.0,0.00%,1,52,40.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.331684170274,0.385430714959,0.360377368702
490.0,2017-01-20 00:00:00,call,GOOGL170120C00490000,282.9,291.0,296.0,0.0,0.00%,3,73,39.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.325276600631,0.376353054732,0.352423677827
500.0,2017-01-20 00:00:00,call,GOOGL170120C00500000,274.0,282.5,287.5,0.0,0.00%,2,316,39.24%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.329340246147,0.375816446299,0.353777530722
510.0,2017-01-20 00:00:00,call,GOOGL170120C00510000,240.9,273.5,278.5,0.0,0.00%,1,110,38.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.326755656977,0.370351382759,0.349549291606
520.0,2017-01-20 00:00:00,call,GOOGL170120C00520000,240.9,264.5,269.5,0.0,0.00%,1,77,37.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.323439990077,0.364514344467,0.344813440598
530.0,2017-01-20 00:00:00,call,GOOGL170120C00530000,225.5,256.0,261.0,0.0,0.00%,2,91,37.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.32366583513,0.36195109313,0.343473418668
540.0,2017-01-20 00:00:00,call,GOOGL170120C00540000,204.2,247.5,252.0,0.0,0.00%,1,288,36.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.32280760755,0.355317896632,0.339510454845
550.0,2017-01-20 00:00:00,call,GOOGL170120C00550000,242.0,239.5,244.0,24.0,11.01%,1,347,36.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.324604717691,0.35493011524,0.340115422358
560.0,2017-01-20 00:00:00,call,GOOGL170120C00560000,189.23,230.5,235.0,0.0,0.00%,1,170,36.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.318512231967,0.347529297509,0.333324435114
570.0,2017-01-20 00:00:00,call,GOOGL170120C00570000,233.98,223.0,227.5,0.0,0.00%,3,135,36.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.321621046848,0.348766799442,0.335426839909
580.0,2017-01-20 00:00:00,call,GOOGL170120C00580000,198.4,215.0,219.5,0.0,0.00%,2,50,35.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.320477735879,0.346235624582,0.33354518278
590.0,2017-01-20 00:00:00,call,GOOGL170120C00590000,195.5,205.5,210.3,0.0,0.00%,1,62,34.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.310066016568,0.336668927731,0.323562692473
600.0,2017-01-20 00:00:00,call,GOOGL170120C00600000,199.2,198.0,202.5,11.7,6.24%,1,204,34.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.310569239309,0.334277506183,0.322560604065
610.0,2017-01-20 00:00:00,call,GOOGL170120C00610000,183.4,190.5,195.0,0.0,0.00%,1,61,34.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.310145498117,0.332755668801,0.321560297964
620.0,2017-01-20 00:00:00,call,GOOGL170120C00620000,182.22,183.0,187.5,8.22,4.72%,1,327,34.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.308910223217,0.330562257676,0.319824614646
630.0,2017-01-20 00:00:00,call,GOOGL170120C00630000,174.77,175.0,179.5,29.17,20.03%,1,136,33.47%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.304603179519,0.32547480364,0.315112667917
640.0,2017-01-20 00:00:00,call,GOOGL170120C00640000,148.0,168.0,172.5,0.0,0.00%,2,168,33.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.304341660255,0.324396755049,0.314427170218
650.0,2017-01-20 00:00:00,call,GOOGL170120C00650000,160.66,161.0,165.5,14.66,10.04%,1,294,33.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.303305444332,0.322645634723,0.313021221609
660.0,2017-01-20 00:00:00,call,GOOGL170120C00660000,156.4,153.5,158.0,20.9,15.42%,3,141,32.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.299470582192,0.318211767457,0.308878049965
680.0,2017-01-20 00:00:00,call,GOOGL170120C00680000,140.0,140.0,144.5,7.0,5.26%,1,233,32.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.296207188446,0.313852927349,0.305051742941
700.0,2017-01-20 00:00:00,call,GOOGL170120C00700000,127.5,127.5,132.0,6.14,5.06%,10,429,31.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.294193405308,0.310954636475,0.302585251051
720.0,2017-01-20 00:00:00,call,GOOGL170120C00720000,121.0,115.5,119.4,8.87,7.91%,6,252,31.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.291418401827,0.305352018046,0.298388697781
740.0,2017-01-20 00:00:00,call,GOOGL170120C00740000,105.0,103.5,106.3,6.0,6.06%,27,336,30.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.286214101196,0.295893937393,0.291054284074
760.0,2017-01-20 00:00:00,call,GOOGL170120C00760000,95.0,93.1,97.5,4.8,5.32%,21,403,30.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.284139344181,0.298985346682,0.291560881089
780.0,2017-01-20 00:00:00,call,GOOGL170120C00780000,84.61,82.5,87.0,6.16,7.85%,24,214,29.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.2790103414,0.293957018773,0.286481776686
800.0,2017-01-20 00:00:00,call,GOOGL170120C00800000,75.0,74.9,77.0,6.0,8.70%,103,1671,29.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.281476062202,0.288402915406,0.284939327477
820.0,2017-01-20 00:00:00,call,GOOGL170120C00820000,67.0,65.0,68.6,5.5,8.94%,81,657,29.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.27403776528,0.285930666111,0.279985570807
840.0,2017-01-20 00:00:00,call,GOOGL170120C00840000,58.7,56.5,61.0,2.7,4.82%,15,238,28.82%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.268917733219,0.283936072261,0.276433701224
860.0,2017-01-20 00:00:00,call,GOOGL170120C00860000,53.5,49.0,53.5,5.2,10.77%,43,373,28.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.264827829952,0.280135862883,0.272495786704
880.0,2017-01-20 00:00:00,call,GOOGL170120C00880000,44.35,42.0,46.5,2.35,5.60%,6,116,27.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.260120806286,0.275872220412,0.26802091928
900.0,2017-01-20 00:00:00,call,GOOGL170120C00900000,38.6,37.0,40.4,3.8,10.92%,18,501,27.61%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.260274342342,0.272597545371,0.266457270088
920.0,2017-01-20 00:00:00,call,GOOGL170120C00920000,33.4,31.0,35.1,4.0,13.61%,27,173,27.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.254563386792,0.270128798404,0.262394483713
940.0,2017-01-20 00:00:00,call,GOOGL170120C00940000,27.8,26.5,31.0,2.1,8.17%,1,159,27.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.252304228522,0.270263024572,0.261367010129
960.0,2017-01-20 00:00:00,call,GOOGL170120C00960000,24.25,22.0,26.5,0.3,1.25%,10,220,27.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
980.0,2017-01-20 00:00:00,call,GOOGL170120C00980000,21.0,19.3,23.0,2.0,10.53%,11,61,26.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,0.25757687482
1000.0,2017-01-20 00:00:00,call,GOOGL170120C01000000,17.0,15.8,19.1,0.2,1.19%,3,313,26.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1020.0,2017-01-20 00:00:00,call,GOOGL170120C01020000,14.8,13.4,17.4,0.5,3.50%,2,109,26.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1040.0,2017-01-20 00:00:00,call,GOOGL170120C01040000,12.7,11.0,14.5,0.8,6.72%,3,86,26.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1060.0,2017-01-20 00:00:00,call,GOOGL170120C01060000,10.9,9.3,12.6,3.7,51.39%,8,64,26.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1080.0,2017-01-20 00:00:00,call,GOOGL170120C01080000,9.4,7.7,11.5,2.4,34.29%,3,39,26.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1100.0,2017-01-20 00:00:00,call,GOOGL170120C01100000,7.5,6.4,8.0,1.0,15.38%,6,75,25.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1120.0,2017-01-20 00:00:00,call,GOOGL170120C01120000,7.1,5.2,7.1,2.2,44.90%,3,31,25.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1140.0,2017-01-20 00:00:00,call,GOOGL170120C01140000,5.1,4.3,6.8,1.6,45.71%,6,9,26.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1160.0,2017-01-20 00:00:00,call,GOOGL170120C01160000,4.14,3.5,5.7,0.54,15.00%,7,6,25.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
1180.0,2017-01-20 00:00:00,call,GOOGL170120C01180000,3.9,3.9,4.3,0.2,5.41%,155,76,25.28%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
260.0,2017-01-20 00:00:00,put,GOOGL170120P00260000,0.8,0.0,0.65,0.0,0.00%,4,482,47.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
270.0,2017-01-20 00:00:00,put,GOOGL170120P00270000,0.48,0.0,0.8,-0.57,-54.29%,6,221,46.73%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
280.0,2017-01-20 00:00:00,put,GOOGL170120P00280000,1.3,0.0,0.9,0.0,0.00%,1,217,45.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
290.0,2017-01-20 00:00:00,put,GOOGL170120P00290000,1.2,0.0,1.0,0.0,0.00%,33,158,45.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
300.0,2017-01-20 00:00:00,put,GOOGL170120P00300000,1.25,0.0,1.8,0.0,0.00%,14,140,47.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
310.0,2017-01-20 00:00:00,put,GOOGL170120P00310000,1.7,0.0,2.05,0.0,0.00%,11,96,47.00%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
320.0,2017-01-20 00:00:00,put,GOOGL170120P00320000,1.6,0.0,5.0,0.0,0.00%,10,43,53.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.0,-1.0,-1.0
330.0,2017-01-20 00:00:00,put,GOOGL170120P00330000,1.2,0.75,1.85,-1.0,-45.45%,5,88,43.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
340.0,2017-01-20 00:00:00,put,GOOGL170120P00340000,2.35,0.9,2.45,0.0,0.00%,10,89,43.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
350.0,2017-01-20 00:00:00,put,GOOGL170120P00350000,1.9,1.55,1.9,0.0,0.00%,5,212,40.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
360.0,2017-01-20 00:00:00,put,GOOGL170120P00360000,2.1,1.55,2.6,0.0,0.00%,7,35,41.57%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
370.0,2017-01-20 00:00:00,put,GOOGL170120P00370000,2.4,1.45,3.1,0.0,0.00%,4,130,41.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
380.0,2017-01-20 00:00:00,put,GOOGL170120P00380000,2.5,1.75,3.5,-1.6,-39.02%,1,99,41.08%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
390.0,2017-01-20 00:00:00,put,GOOGL170120P00390000,2.5,1.0,3.0,-0.6,-19.35%,10,64,38.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
400.0,2017-01-20 00:00:00,put,GOOGL170120P00400000,4.0,2.3,3.9,0.0,0.00%,30,421,39.26%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
410.0,2017-01-20 00:00:00,put,GOOGL170120P00410000,6.4,2.7,4.3,0.0,0.00%,7,70,38.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
420.0,2017-01-20 00:00:00,put,GOOGL170120P00420000,4.0,3.0,5.0,-1.1,-21.57%,2,360,38.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
430.0,2017-01-20 00:00:00,put,GOOGL170120P00430000,5.2,3.6,5.3,0.0,0.00%,1,65,37.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
440.0,2017-01-20 00:00:00,put,GOOGL170120P00440000,4.71,2.05,6.5,-0.49,-9.42%,1,130,38.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
450.0,2017-01-20 00:00:00,put,GOOGL170120P00450000,7.7,3.1,6.8,0.0,0.00%,2,635,37.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
460.0,2017-01-20 00:00:00,put,GOOGL170120P00460000,8.1,4.0,7.3,0.0,0.00%,2,163,36.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
470.0,2017-01-20 00:00:00,put,GOOGL170120P00470000,8.9,4.6,8.2,0.0,0.00%,4,138,36.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
480.0,2017-01-20 00:00:00,put,GOOGL170120P00480000,7.7,5.5,9.1,-1.8,-18.95%,1,170,36.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
490.0,2017-01-20 00:00:00,put,GOOGL170120P00490000,10.9,6.3,9.8,0.0,0.00%,2,398,35.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
500.0,2017-01-20 00:00:00,put,GOOGL170120P00500000,9.1,8.8,10.1,-1.6,-14.95%,27,1496,34.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
510.0,2017-01-20 00:00:00,put,GOOGL170120P00510000,10.4,9.7,11.4,-2.9,-21.80%,2,202,34.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
520.0,2017-01-20 00:00:00,put,GOOGL170120P00520000,14.8,10.9,12.5,0.0,0.00%,4,147,34.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
530.0,2017-01-20 00:00:00,put,GOOGL170120P00530000,12.7,10.7,14.7,-0.9,-6.62%,5,109,34.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
540.0,2017-01-20 00:00:00,put,GOOGL170120P00540000,14.2,12.5,16.2,-4.7,-24.87%,1,179,34.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
550.0,2017-01-20 00:00:00,put,GOOGL170120P00550000,14.0,12.5,17.5,-3.7,-20.90%,4,854,33.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
560.0,2017-01-20 00:00:00,put,GOOGL170120P00560000,17.2,14.6,18.9,-3.5,-16.91%,1,319,33.48%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
570.0,2017-01-20 00:00:00,put,GOOGL170120P00570000,18.8,17.2,20.0,-2.3,-10.90%,6,321,32.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
580.0,2017-01-20 00:00:00,put,GOOGL170120P00580000,20.6,18.6,21.9,-3.9,-15.92%,1,404,32.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
590.0,2017-01-20 00:00:00,put,GOOGL170120P00590000,22.6,20.1,24.5,-6.9,-23.39%,1,141,32.72%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.331600220404,-1.0
600.0,2017-01-20 00:00:00,put,GOOGL170120P00600000,24.5,22.5,26.0,-2.0,-7.55%,32,454,32.16%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.307387009558,-1.0,0.316802090348
610.0,2017-01-20 00:00:00,put,GOOGL170120P00610000,26.7,24.5,29.0,-2.6,-8.87%,1,202,32.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,-1.0,-1.0
620.0,2017-01-20 00:00:00,put,GOOGL170120P00620000,37.5,26.7,31.5,0.0,0.00%,11,514,32.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,-1.0,0.325854571615,-1.0
630.0,2017-01-20 00:00:00,put,GOOGL170120P00630000,32.5,29.2,33.5,-8.5,-20.73%,5,154,31.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.301099901688,0.321151705982,0.311196607332
640.0,2017-01-20 00:00:00,put,GOOGL170120P00640000,37.2,31.4,35.5,0.0,0.00%,2,141,31.11%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.297573254009,0.316012140349,0.306845733801
650.0,2017-01-20 00:00:00,put,GOOGL170120P00650000,35.1,33.5,38.4,-3.82,-9.82%,140,519,30.93%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.293066653703,0.314328503203,0.303758549697
660.0,2017-01-20 00:00:00,put,GOOGL170120P00660000,38.0,36.5,41.0,-5.7,-13.04%,1,308,30.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.291897091759,0.310762060341,0.301370142308
680.0,2017-01-20 00:00:00,put,GOOGL170120P00680000,43.99,43.0,47.5,-7.51,-14.58%,4,305,30.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.289490996559,0.30720521807,0.298371720219
700.0,2017-01-20 00:00:00,put,GOOGL170120P00700000,51.5,51.0,55.0,-7.0,-11.97%,26,545,29.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.290067730216,0.30499141982,0.29753908301
720.0,2017-01-20 00:00:00,put,GOOGL170120P00720000,60.9,58.0,62.5,-3.6,-5.58%,6,231,29.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.284236769656,0.300328785926,0.292287909354
740.0,2017-01-20 00:00:00,put,GOOGL170120P00740000,67.17,66.0,70.5,-5.33,-7.35%,12,222,28.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.279608930899,0.295167348606,0.287388961196
760.0,2017-01-20 00:00:00,put,GOOGL170120P00760000,76.22,75.5,80.0,-6.16,-7.48%,111,304,28.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.277686731219,0.292865202887,0.285274514456
780.0,2017-01-20 00:00:00,put,GOOGL170120P00780000,87.62,85.5,90.0,-5.38,-5.78%,1,154,28.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.274971699127,0.289914291857,0.282441122058
800.0,2017-01-20 00:00:00,put,GOOGL170120P00800000,96.0,96.0,100.0,-8.13,-7.81%,1,143,27.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.271516783849,0.284708634249,0.278112229605
820.0,2017-01-20 00:00:00,put,GOOGL170120P00820000,108.6,107.0,111.5,-13.8,-11.27%,57,65,27.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.267348739113,0.282221262081,0.274787387256
840.0,2017-01-20 00:00:00,put,GOOGL170120P00840000,134.7,119.0,123.5,0.0,0.00%,3,75,26.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.264144266027,0.279180881801,0.271669914807
860.0,2017-01-20 00:00:00,put,GOOGL170120P00860000,148.8,131.5,136.0,0.0,0.00%,10,123,26.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.260281906946,0.275624525287,0.267967812094
880.0,2017-01-20 00:00:00,put,GOOGL170120P00880000,162.7,145.0,149.5,0.0,0.00%,6,69,26.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.257535840065,0.273319706119,0.265453081555
900.0,2017-01-20 00:00:00,put,GOOGL170120P00900000,170.7,159.5,164.0,0.0,0.00%,4,109,25.99%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.256115928317,0.272466718224,0.264330398351
920.0,2017-01-20 00:00:00,put,GOOGL170120P00920000,172.5,174.5,179.0,-30.7,-15.11%,2,49,25.77%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.254411740334,0.271479984141,0.263003637698
940.0,2017-01-20 00:00:00,put,GOOGL170120P00940000,209.3,189.5,194.0,0.0,0.00%,2,52,25.32%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.250499292973,0.268524864882,0.259597926713
960.0,2017-01-20 00:00:00,put,GOOGL170120P00960000,207.0,205.0,209.5,0.0,0.00%,2,153,24.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.246267912906,0.265495457562,0.256007921551
980.0,2017-01-20 00:00:00,put,GOOGL170120P00980000,249.1,221.5,226.0,0.0,0.00%,1,57,24.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.244169250221,0.264732142722,0.254628179301
1000.0,2017-01-20 00:00:00,put,GOOGL170120P01000000,285.6,238.5,243.0,0.0,0.00%,1,2,24.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.242387023541,0.264496453283,0.253687514619
1020.0,2017-01-20 00:00:00,put,GOOGL170120P01020000,304.0,255.5,260.0,0.0,0.00%,1,5,23.81%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.238401250772,0.262551741964,0.250830307017
1040.0,2017-01-20 00:00:00,put,GOOGL170120P01040000,287.9,273.5,278.0,0.0,0.00%,29,48,23.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.238036886638,0.264134083381,0.251556296463
1060.0,2017-01-20 00:00:00,put,GOOGL170120P01060000,342.0,292.0,296.5,0.0,0.00%,5,6,23.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.239274319311,0.267298648725,0.25388643091
1100.0,2017-01-20 00:00:00,put,GOOGL170120P01100000,313.35,330.0,335.0,0.0,0.00%,2,4,24.46%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,354,0.245381222976,0.280139220828,0.263792987741
370.0,2018-01-19 00:00:00,call,GOOGL180119C00370000,381.9,406.5,411.5,0.0,0.00%,1,4,37.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.241484763279,0.334895355608,0.299898674626
380.0,2018-01-19 00:00:00,call,GOOGL180119C00380000,351.2,397.0,402.0,0.0,0.00%,1,1,36.37%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.246726889122,0.329092802085,0.296602494881
390.0,2018-01-19 00:00:00,call,GOOGL180119C00390000,343.1,388.5,393.5,0.0,0.00%,1,1,36.50%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.26943981078,0.333584062078,0.305906002991
400.0,2018-01-19 00:00:00,call,GOOGL180119C00400000,355.5,379.5,384.5,0.0,0.00%,1,10,36.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.27505655277,0.331730079473,0.306540740427
430.0,2018-01-19 00:00:00,call,GOOGL180119C00430000,321.2,353.0,358.0,0.0,0.00%,1,1,35.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.284882789192,0.326711120827,0.307134102267
440.0,2018-01-19 00:00:00,call,GOOGL180119C00440000,330.3,344.5,349.0,0.0,0.00%,1,1,34.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.288128051457,0.322776365382,0.306303329707
450.0,2018-01-19 00:00:00,call,GOOGL180119C00450000,308.0,335.5,340.5,0.0,0.00%,2,4,34.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.286032464107,0.321862089608,0.304798781977
460.0,2018-01-19 00:00:00,call,GOOGL180119C00460000,303.6,327.0,332.0,0.0,0.00%,2,29,34.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.287100225761,0.320334682886,0.304393188741
470.0,2018-01-19 00:00:00,call,GOOGL180119C00470000,282.5,319.5,324.0,0.0,0.00%,7,10,34.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.293814983154,0.321176268049,0.307900320215
480.0,2018-01-19 00:00:00,call,GOOGL180119C00480000,269.1,310.0,315.0,0.0,0.00%,3,3,33.59%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.286599101655,0.315788443533,0.30164393116
490.0,2018-01-19 00:00:00,call,GOOGL180119C00490000,266.0,303.5,308.0,0.0,0.00%,1,9,33.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.296724837155,0.32065294594,0.308944802412
500.0,2018-01-19 00:00:00,call,GOOGL180119C00500000,269.2,295.0,299.5,0.0,0.00%,2,44,33.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.294288594492,0.317069614976,0.305896761486
520.0,2018-01-19 00:00:00,call,GOOGL180119C00520000,251.62,279.5,284.0,0.0,0.00%,2,12,33.23%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.295376033743,0.315781142165,0.305722800123
540.0,2018-01-19 00:00:00,call,GOOGL180119C00540000,265.0,264.0,268.5,23.6,9.78%,2,43,32.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.293949449647,0.312543281094,0.303346203942
560.0,2018-01-19 00:00:00,call,GOOGL180119C00560000,224.6,249.0,253.5,0.0,0.00%,1,15,32.38%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.292539104686,0.309628217326,0.301152729256
580.0,2018-01-19 00:00:00,call,GOOGL180119C00580000,208.5,234.5,239.0,0.0,0.00%,4,10,32.01%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.291091520146,0.306927572705,0.29905711797
600.0,2018-01-19 00:00:00,call,GOOGL180119C00600000,223.5,222.0,225.0,28.0,14.32%,15,117,31.67%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.294537337153,0.304367969794,0.299466564473
620.0,2018-01-19 00:00:00,call,GOOGL180119C00620000,183.0,207.5,212.0,0.0,0.00%,4,18,31.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.289541070351,0.303436001888,0.296509737732
640.0,2018-01-19 00:00:00,call,GOOGL180119C00640000,184.0,194.5,199.0,0.0,0.00%,1,32,31.18%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.287782093143,0.300950737567,0.294379837253
660.0,2018-01-19 00:00:00,call,GOOGL180119C00660000,151.0,182.0,186.5,0.0,0.00%,1,19,30.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.285957489469,0.298516224141,0.292245162849
670.0,2018-01-19 00:00:00,call,GOOGL180119C00670000,154.1,176.2,181.0,0.0,0.00%,1,8,30.87%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.28573993141,0.298847387223,0.292300614458
680.0,2018-01-19 00:00:00,call,GOOGL180119C00680000,123.59,170.5,175.0,0.0,0.00%,2,36,30.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.28541151633,0.297457419996,0.291438835436
690.0,2018-01-19 00:00:00,call,GOOGL180119C00690000,163.0,164.5,169.0,13.7,9.18%,1,49,30.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.283928791001,0.295755668179,0.289845185107
700.0,2018-01-19 00:00:00,call,GOOGL180119C00700000,164.0,160.8,164.0,9.3,6.01%,4,81,30.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.288074422897,0.296339212716,0.292207611124
710.0,2018-01-19 00:00:00,call,GOOGL180119C00710000,150.4,155.0,158.5,0.0,0.00%,1,13,30.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.286388123181,0.2952883107,0.290838592492
720.0,2018-01-19 00:00:00,call,GOOGL180119C00720000,128.9,149.9,153.0,0.0,0.00%,1,361,30.25%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.286159940453,0.293931175283,0.290045477338
730.0,2018-01-19 00:00:00,call,GOOGL180119C00730000,139.0,144.9,148.0,0.0,0.00%,4,28,30.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.28584719187,0.293518245646,0.289682336758
740.0,2018-01-19 00:00:00,call,GOOGL180119C00740000,141.0,138.8,142.5,6.8,5.07%,9,94,29.98%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.282523244795,0.291570838217,0.287046196099
750.0,2018-01-19 00:00:00,call,GOOGL180119C00750000,135.2,133.0,137.5,4.82,3.70%,5,59,29.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.279674433794,0.290561309326,0.285116282561
760.0,2018-01-19 00:00:00,call,GOOGL180119C00760000,130.5,128.0,132.5,8.05,6.57%,15,28,29.71%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.278478758653,0.289263323537,0.283869221921
770.0,2018-01-19 00:00:00,call,GOOGL180119C00770000,125.67,123.0,127.5,12.17,10.72%,5,180,29.53%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.27699067263,0.287685991152,0.282336396559
780.0,2018-01-19 00:00:00,call,GOOGL180119C00780000,119.0,119.0,123.3,7.33,6.56%,1,60,29.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.277575976687,0.2877255852,0.282648992804
790.0,2018-01-19 00:00:00,call,GOOGL180119C00790000,89.0,113.5,118.0,0.0,0.00%,6,12,29.22%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.274338235997,0.284894099776,0.279614309068
800.0,2018-01-19 00:00:00,call,GOOGL180119C00800000,111.34,109.5,114.0,6.34,6.04%,14,54,29.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.274338828945,0.284845219406,0.279590340328
810.0,2018-01-19 00:00:00,call,GOOGL180119C00810000,104.2,105.0,109.5,8.89,9.33%,1,6,29.03%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.272888485428,0.283355264459,0.278120474326
820.0,2018-01-19 00:00:00,call,GOOGL180119C00820000,94.2,101.0,105.5,0.0,0.00%,2,24,28.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.272323150689,0.282762723523,0.277541903154
830.0,2018-01-19 00:00:00,call,GOOGL180119C00830000,78.82,97.0,101.2,0.0,0.00%,4,16,28.79%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.271482730981,0.281210867806,0.276346308482
840.0,2018-01-19 00:00:00,call,GOOGL180119C00840000,78.4,92.9,97.1,0.0,0.00%,2,20,28.64%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.270140495091,0.279863576641,0.275002044327
850.0,2018-01-19 00:00:00,call,GOOGL180119C00850000,89.59,88.8,93.4,1.59,1.81%,8,27,28.56%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.268530722169,0.279185616071,0.273858880677
860.0,2018-01-19 00:00:00,call,GOOGL180119C00860000,71.1,85.0,89.5,0.0,0.00%,2,19,28.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.267350595784,0.277790569147,0.27257204671
880.0,2018-01-19 00:00:00,call,GOOGL180119C00880000,70.8,77.5,82.0,0.0,0.00%,3,27,28.10%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.264433427748,0.274940940378,0.269690600074
900.0,2018-01-19 00:00:00,call,GOOGL180119C00900000,73.5,71.0,75.5,9.25,14.40%,20,36,27.92%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.262823706941,0.273438835601,0.268137072028
920.0,2018-01-19 00:00:00,call,GOOGL180119C00920000,47.69,64.2,68.9,0.0,0.00%,1,13,27.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.259481828425,0.270734836377,0.265118107789
940.0,2018-01-19 00:00:00,call,GOOGL180119C00940000,54.5,58.5,63.0,0.0,0.00%,2,21,27.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.257773629726,0.268745886147,0.263272479165
960.0,2018-01-19 00:00:00,call,GOOGL180119C00960000,44.1,53.0,57.5,0.0,0.00%,2,12,27.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.255580994191,0.266800595538,0.261208052783
980.0,2018-01-19 00:00:00,call,GOOGL180119C00980000,49.0,48.0,52.5,13.95,39.80%,8,21,27.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.253679749367,0.265190959818,0.259458475471
1000.0,2018-01-19 00:00:00,call,GOOGL180119C01000000,46.5,43.5,48.0,3.5,8.14%,1,19,26.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.252137728727,0.263983922276,0.258090760798
1020.0,2018-01-19 00:00:00,call,GOOGL180119C01020000,29.5,39.5,44.0,0.0,0.00%,2,20,26.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.251037677874,0.263257957905,0.257185755691
1040.0,2018-01-19 00:00:00,call,GOOGL180119C01040000,36.6,35.3,39.9,4.1,12.62%,5,12,26.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,0.261443233454,-1.0
1060.0,2018-01-19 00:00:00,call,GOOGL180119C01060000,29.5,31.4,35.9,0.0,0.00%,2,9,26.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
1080.0,2018-01-19 00:00:00,call,GOOGL180119C01080000,26.0,28.5,33.0,0.0,0.00%,4,11,26.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.245280321841,-1.0,0.252231965164
1100.0,2018-01-19 00:00:00,call,GOOGL180119C01100000,28.0,25.5,30.4,0.33,1.19%,9,57,26.34%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,0.25924679977,-1.0
1120.0,2018-01-19 00:00:00,call,GOOGL180119C01120000,17.2,23.0,27.5,0.0,0.00%,1,6,26.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
1140.0,2018-01-19 00:00:00,call,GOOGL180119C01140000,17.4,19.8,24.4,0.0,0.00%,1,5,25.89%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
1160.0,2018-01-19 00:00:00,call,GOOGL180119C01160000,15.8,17.5,22.0,0.0,0.00%,2,5,25.75%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
1180.0,2018-01-19 00:00:00,call,GOOGL180119C01180000,15.1,17.0,20.5,0.0,0.00%,1,17,25.88%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
350.0,2018-01-19 00:00:00,put,GOOGL180119P00350000,5.4,3.4,6.1,0.0,0.00%,1,47,35.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
360.0,2018-01-19 00:00:00,put,GOOGL180119P00360000,6.0,4.0,7.0,0.0,0.00%,32,54,35.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
370.0,2018-01-19 00:00:00,put,GOOGL180119P00370000,6.3,4.8,7.7,0.3,5.00%,10,324,35.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
380.0,2018-01-19 00:00:00,put,GOOGL180119P00380000,6.7,5.1,8.3,-0.2,-2.90%,20,216,34.63%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
390.0,2018-01-19 00:00:00,put,GOOGL180119P00390000,7.6,6.4,9.6,-0.1,-1.30%,14,114,34.74%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
400.0,2018-01-19 00:00:00,put,GOOGL180119P00400000,13.0,7.1,10.7,0.0,0.00%,2,53,34.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
410.0,2018-01-19 00:00:00,put,GOOGL180119P00410000,13.1,8.0,11.4,0.0,0.00%,2,22,34.05%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
420.0,2018-01-19 00:00:00,put,GOOGL180119P00420000,10.25,9.0,12.5,-2.15,-17.34%,1,16,33.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
430.0,2018-01-19 00:00:00,put,GOOGL180119P00430000,13.6,9.2,11.7,0.0,0.00%,15,18,32.14%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
440.0,2018-01-19 00:00:00,put,GOOGL180119P00440000,12.25,10.0,13.0,-7.75,-38.75%,1,5,32.02%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
450.0,2018-01-19 00:00:00,put,GOOGL180119P00450000,13.7,11.5,14.3,-0.5,-3.52%,31,144,31.84%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
460.0,2018-01-19 00:00:00,put,GOOGL180119P00460000,20.0,13.2,15.6,0.0,0.00%,1,34,31.60%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
470.0,2018-01-19 00:00:00,put,GOOGL180119P00470000,21.9,15.0,19.0,0.0,0.00%,1,12,32.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
480.0,2018-01-19 00:00:00,put,GOOGL180119P00480000,21.2,17.0,21.3,0.0,0.00%,1,50,32.65%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
490.0,2018-01-19 00:00:00,put,GOOGL180119P00490000,22.55,18.5,23.0,0.0,0.00%,10,6,32.43%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
500.0,2018-01-19 00:00:00,put,GOOGL180119P00500000,22.0,20.8,24.5,-2.0,-8.33%,1,89,32.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
520.0,2018-01-19 00:00:00,put,GOOGL180119P00520000,30.7,24.0,28.5,0.0,0.00%,10,46,31.70%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
540.0,2018-01-19 00:00:00,put,GOOGL180119P00540000,39.0,27.9,32.4,0.0,0.00%,6,90,31.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,-1.0,-1.0
560.0,2018-01-19 00:00:00,put,GOOGL180119P00560000,37.3,33.1,38.0,0.0,0.00%,1,50,31.07%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.298644772761,-1.0,-1.0
580.0,2018-01-19 00:00:00,put,GOOGL180119P00580000,40.1,38.0,42.5,-2.4,-5.65%,2,19,30.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,-1.0,0.311043750717,-1.0
600.0,2018-01-19 00:00:00,put,GOOGL180119P00600000,48.88,43.5,48.5,0.0,0.00%,1,40,30.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.292499403364,0.308862195573,0.300718922681
620.0,2018-01-19 00:00:00,put,GOOGL180119P00620000,51.25,50.0,54.5,-20.26,-28.33%,1,36,29.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.291336119347,0.305209509218,0.298293489362
640.0,2018-01-19 00:00:00,put,GOOGL180119P00640000,62.4,56.5,61.0,0.0,0.00%,5,46,29.42%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.288587091965,0.301748438513,0.295181286367
660.0,2018-01-19 00:00:00,put,GOOGL180119P00660000,68.0,64.0,68.5,-2.9,-4.09%,1,60,29.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.287271347991,0.299823308222,0.293555473933
670.0,2018-01-19 00:00:00,put,GOOGL180119P00670000,94.3,67.5,72.0,0.0,0.00%,1,22,28.96%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.285377415057,0.297668719463,0.291529263669
680.0,2018-01-19 00:00:00,put,GOOGL180119P00680000,87.17,71.5,76.0,0.0,0.00%,1,15,28.83%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.284514465876,0.296562998001,0.290543174862
690.0,2018-01-19 00:00:00,put,GOOGL180119P00690000,77.0,76.0,80.5,-21.0,-21.43%,1,11,28.80%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.284621496217,0.296446999503,0.290537158138
700.0,2018-01-19 00:00:00,put,GOOGL180119P00700000,87.0,82.0,85.5,0.0,0.00%,8,70,28.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.288232759939,0.297271824185,0.292753218603
710.0,2018-01-19 00:00:00,put,GOOGL180119P00710000,95.3,86.2,89.5,0.0,0.00%,8,36,28.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.286792688542,0.295184224242,0.290988786091
720.0,2018-01-19 00:00:00,put,GOOGL180119P00720000,90.2,90.6,94.0,-11.2,-11.05%,2,59,28.49%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.285550624214,0.29407390079,0.289812169494
730.0,2018-01-19 00:00:00,put,GOOGL180119P00730000,98.0,95.4,99.0,-1.0,-1.01%,1,33,28.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.284993177773,0.293901400876,0.289446777572
740.0,2018-01-19 00:00:00,put,GOOGL180119P00740000,102.0,99.8,103.0,-4.9,-4.58%,2,29,28.13%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.283140910077,0.290965852432,0.28705274882
750.0,2018-01-19 00:00:00,put,GOOGL180119P00750000,105.0,103.0,107.5,-18.9,-15.25%,6,257,27.91%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.27810425445,0.288989307091,0.283545211911
760.0,2018-01-19 00:00:00,put,GOOGL180119P00760000,112.0,108.0,112.5,-1.45,-1.28%,1,56,27.78%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.277157866214,0.287940653672,0.282547453783
770.0,2018-01-19 00:00:00,put,GOOGL180119P00770000,116.0,113.0,117.5,-5.0,-4.13%,3,167,27.62%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.275913202649,0.286606963698,0.281258156563
780.0,2018-01-19 00:00:00,put,GOOGL180119P00780000,136.8,118.5,123.0,0.0,0.00%,4,18,27.55%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.275557785316,0.286176878578,0.280865386446
790.0,2018-01-19 00:00:00,put,GOOGL180119P00790000,147.3,123.5,128.0,0.0,0.00%,3,2,27.33%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.273733597083,0.284288609554,0.279009249311
800.0,2018-01-19 00:00:00,put,GOOGL180119P00800000,132.24,129.0,133.5,-9.16,-6.48%,9,19,27.20%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.272798832447,0.283303255614,0.278049374832
810.0,2018-01-19 00:00:00,put,GOOGL180119P00810000,139.1,134.5,139.0,-24.2,-14.82%,1,3,27.04%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.271581603246,0.28204699041,0.276812912112
820.0,2018-01-19 00:00:00,put,GOOGL180119P00820000,157.4,140.0,144.5,0.0,0.00%,2,9,26.85%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.270087035434,0.280524866329,0.275304952544
830.0,2018-01-19 00:00:00,put,GOOGL180119P00830000,153.0,146.0,150.5,0.0,0.00%,1,1,26.76%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.269476276834,0.279898593957,0.274686906458
840.0,2018-01-19 00:00:00,put,GOOGL180119P00840000,173.6,151.5,156.0,0.0,0.00%,4,17,26.52%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.26743511279,0.27785278841,0.272644024511
850.0,2018-01-19 00:00:00,put,GOOGL180119P00850000,171.5,157.5,162.0,0.0,0.00%,2,7,26.36%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.266281467728,0.276706044242,0.271494519533
860.0,2018-01-19 00:00:00,put,GOOGL180119P00860000,174.4,164.0,168.5,0.0,0.00%,2,11,26.30%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.266020682429,0.276462208066,0.271242969651
880.0,2018-01-19 00:00:00,put,GOOGL180119P00880000,196.8,176.5,181.0,0.0,0.00%,2,3,25.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.263551645594,0.274061478109,0.268810036335
900.0,2018-01-19 00:00:00,put,GOOGL180119P00900000,217.0,189.6,193.5,0.0,0.00%,1,42,25.54%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.261448894681,0.270656592086,0.266057248276
920.0,2018-01-19 00:00:00,put,GOOGL180119P00920000,236.7,203.3,207.5,0.0,0.00%,6,8,25.35%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.259757041143,0.26981458034,0.264793624429
940.0,2018-01-19 00:00:00,put,GOOGL180119P00940000,231.5,217.5,221.0,0.0,0.00%,4,9,24.94%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.258288335429,0.266827249265,0.26256557336
960.0,2018-01-19 00:00:00,put,GOOGL180119P00960000,265.0,232.0,235.5,0.0,0.00%,2,7,24.66%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.256598852747,0.265326910812,0.260973457886
980.0,2018-01-19 00:00:00,put,GOOGL180119P00980000,275.6,246.1,250.5,0.0,0.00%,4,13,24.41%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.252909803734,0.264179260273,0.258566949413
1000.0,2018-01-19 00:00:00,put,GOOGL180119P01000000,272.4,261.5,266.0,0.0,0.00%,1,15,24.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.251598559488,0.263455595523,0.257557273271
1020.0,2018-01-19 00:00:00,put,GOOGL180119P01020000,291.0,277.2,281.5,0.0,0.00%,2,21,23.86%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.250192870891,0.261896334737,0.256079900555
1040.0,2018-01-19 00:00:00,put,GOOGL180119P01040000,333.0,293.3,297.1,0.0,0.00%,1,16,23.45%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.249019665389,0.259743759801,0.254416780311
1060.0,2018-01-19 00:00:00,put,GOOGL180119P01060000,335.6,309.7,313.5,0.0,0.00%,1,15,23.17%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.247862489014,0.258998703176,0.253474354816
1080.0,2018-01-19 00:00:00,put,GOOGL180119P01080000,358.6,326.3,331.0,0.0,0.00%,3,18,23.15%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.246467249498,0.260760284792,0.253695101856
1100.0,2018-01-19 00:00:00,put,GOOGL180119P01100000,380.6,343.1,347.5,0.0,0.00%,1,5,22.69%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.244855227704,0.258862397903,0.251948232752
1120.0,2018-01-19 00:00:00,put,GOOGL180119P01120000,376.6,360.7,365.1,0.0,0.00%,1,5,22.51%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.245106906902,0.259683786849,0.252502221368
1140.0,2018-01-19 00:00:00,put,GOOGL180119P01140000,436.1,378.3,382.6,0.0,0.00%,1,4,22.19%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.244688824894,0.259586240932,0.252261060795
1160.0,2018-01-19 00:00:00,put,GOOGL180119P01160000,433.4,396.1,400.6,0.0,0.00%,1,4,21.97%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.24430924828,0.260599042142,0.252615431078
1180.0,2018-01-19 00:00:00,put,GOOGL180119P01180000,426.0,414.2,418.5,0.0,0.00%,50,50,21.58%,GOOGL,False,GOOGL,772.01,2016-02-01 15:30:00,718,0.244429074078,0.260729966903,0.252755323583