2019-09-01-StockAndOptionQuoteForAIG.csv

Stock quote and option quote for AIG on 9/1/19 17:49:08

UNDERLYING
LAST,LX,Net Chng,BID,BX,ASK,AX,Size,Volume,Open,High,Low
52.04,N,-.42,51.70,P,52.25,P,5 x 5,"4,565,049",52.88,52.88,51.80

UNDERLYING EXTRA INFO
Yield,PE,Div,Div.Freq,Ex Div.Date,52High,52Low,Shares,FastBeta
2.46%,-650.5,.32,Q,9/16/19,57.585,36.16,"869,908,300",0.82

Theo parameters
Theo date,Theo stock price,Theo volatility
9/1/19, 0.00$, 0.00%

6 SEP 19  (5)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG190906C45,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-10.53%,0.00%,6.950,36 x 13,36,13,<empty>,0,0, ,0,0,0,6.65,B,7.25,C,6 SEP 19,45,0,W,.37,X,AIG190906P45,0,0,-.074,.026,-.065,.009,-.001,81.08%,.18503496,4.11%,0.41%,8.92%,17.42%,91.08%,21.64%,<empty>,.185,0 x 148,0,148,<empty>,0,0, ,0,0,0,,
,,AIG190906C45.5,0,0,.941,.004,-.033,.007,.001,58.14%,6.55,<empty>,<empty>,96.11%,7.66%,3.89%,1.17%,1.17%,6.550,194 x 47,194,47,<empty>,0,0, ,0,0,0,6.20,M,6.90,M,6 SEP 19,45.5,0,D,.37,X,AIG190906P45.5,0,0,-.078,.029,-.064,.010,-.001,76.30%,.18504736,4.07%,0.41%,9.28%,18.15%,90.72%,21.64%,<empty>,.185,0 x 166,0,166,<empty>,0,0, ,0,0,0,,
,,AIG190906C46,0,0,.933,.016,-.040,.008,.003,60.10%,6.10,<empty>,<empty>,94.09%,11.63%,5.91%,7.02%,7.02%,6.100,200 x 16,200,16,<empty>,0,0, ,0,0,0,5.80,M,6.40,C,6 SEP 19,46,0,W,.37,X,AIG190906P46,0,0,-.082,.032,-.062,.010,-.001,71.51%,.18505915,4.02%,0.40%,9.69%,18.97%,90.31%,21.64%,<empty>,.185,0 x 639,0,639,<empty>,0,0, ,0,0,0,,
,,AIG190906C46.5,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.75%,0.00%,5.525,105 x 16,105,16,<empty>,0,0, ,0,0,0,5.25,A,5.80,C,6 SEP 19,46.5,0,W,.21,X,AIG190906P46.5,0,0,-.061,.031,-.041,.008,-.001,58.17%,.10525568,2.16%,0.23%,7.06%,13.88%,92.94%,12.28%,<empty>,.105,0 x 769,0,769,<empty>,0,0, ,0,0,0,,
,,AIG190906C47,0,0,.932,.022,-.035,.008,.003,50.66%,5.10,<empty>,<empty>,93.76%,12.30%,6.24%,7.02%,7.02%,5.100,64 x 10,64,10,<empty>,0,0, ,0,0,0,4.80,A,5.40,P,6 SEP 19,47,0,W,.22,X,AIG190906P47,0,0,-.067,.036,-.041,.009,-.001,54.33%,.11000326,2.05%,0.23%,7.68%,15.12%,92.32%,12.87%,<empty>,.110,0 x 765,0,765,<empty>,0,0, ,0,0,0,,
,,AIG190906C47.5,0,0,.922,.032,-.038,.009,.004,48.81%,4.63,<empty>,<empty>,92.32%,15.15%,7.68%,9.94%,9.94%,4.625,11 x 7,11,7,<empty>,0,0, ,0,0,0,4.45,H,4.80,W,6 SEP 19,47.5,0,D,.21,X,AIG190906P47.5,0,0,-.070,.041,-.039,.009,-.001,49.39%,.10531101,1.79%,0.22%,7.94%,15.65%,92.06%,12.28%,<empty>,.105,0 x 804,0,804,<empty>,0,0, ,0,0,0,,
,,AIG190906C48,0,0,.918,.039,-.036,.010,.004,44.15%,4.13,<empty>,<empty>,91.90%,15.98%,8.10%,9.94%,9.94%,4.125,11 x 15,11,15,<empty>,0,0, ,0,0,0,3.95,H,4.30,C,6 SEP 19,48,.05,Z,.10,X,AIG190906P48,0,0,-.062,.044,-.029,.008,-.001,41.57%,.07532606,1.18%,0.16%,6.83%,13.49%,93.17%,8.77%,<empty>,.075,16 x 387,16,387,<empty>,0,0, ,0,0,0,,
,,AIG190906C48.5,0,0,.946,.013,-.017,.007,.002,30.52%,3.55,<empty>,<empty>,96.24%,7.45%,3.76%,1.17%,1.17%,3.550,164 x 6,164,6,<empty>,0,0, ,0,0,0,3.30,M,3.80,P,6 SEP 19,48.5,.06,H,.09,X,AIG190906P48.5,0,0,-.067,.052,-.028,.009,-.001,37.31%,.07500268,1.09%,0.15%,7.38%,14.60%,92.62%,8.77%,<empty>,.075,145 x 232,145,232,<empty>,0,0, ,0,0,0,,
,,AIG190906C49,0,0,.916,.056,-.028,.010,.004,33.45%,3.11,<empty>,<empty>,91.63%,16.56%,8.37%,8.19%,8.19%,3.110,172 x 52,172,52,<empty>,0,0, ,0,0,0,2.92,M,3.30,H,6 SEP 19,49,.08,H,.11,X,AIG190906P49,0,5,-.087,.068,-.032,.011,-.001,35.08%,.09545827,1.29%,0.19%,9.43%,18.66%,90.57%,11.11%,<empty>,.095,171 x 131,171,131,0.00%,.08,.08,C,0,0,0,,
,,AIG190906C49.5,0,0,.867,.086,-.041,.014,.005,35.31%,2.69,<empty>,<empty>,86.02%,27.62%,13.98%,17.55%,17.55%,2.690,396 x 415,396,415,<empty>,0,0, ,0,0,0,2.56,M,2.82,X,6 SEP 19,49.5,.10,X,.14,H,AIG190906P49.5,1,0,-.112,.088,-.035,.013,-.001,32.63%,.12026818,1.53%,0.24%,12.02%,23.78%,87.98%,14.04%,<empty>,.120,169 x 76,169,76,<empty>,.15,.15,M,.15,.15,.15,,
,,AIG190906C50,0,1,.817,.111,-.050,.018,.005,35.06%,2.27,<empty>,<empty>,80.67%,38.16%,19.33%,26.90%,26.90%,2.270,354 x 495,354,495,0.00%,5.06,5.06,C,0,0,0,2.13,M,2.41,X,6 SEP 19,50,.14,X,.19,H,AIG190906P50,161,"1,417",-.152,.114,-.040,.016,-.001,30.88%,.16541759,1.97%,0.33%,16.14%,31.92%,83.86%,19.30%,<empty>,.165,424 x 90,424,90,-15.00%,.17,.17,A,.15,.21,.14,,
,,AIG190906C50.5,0,0,.776,.141,-.051,.020,.006,31.48%,1.81,<empty>,<empty>,76.50%,46.40%,23.50%,31.58%,31.58%,1.810,718 x 623,718,623,<empty>,0,0, ,0,0,0,1.65,X,1.97,X,6 SEP 19,50.5,.20,X,.26,Z,AIG190906P50.5,0,61,-.206,.146,-.046,.019,-.002,29.19%,.23001927,2.59%,0.46%,21.70%,42.90%,78.30%,26.90%,<empty>,.230,364 x 9,364,9,0.00%,.20,.20,N,0,0,0,,
,,AIG190906C51,6,3,.709,.174,-.054,.023,.005,29.42%,1.40,<empty>,<empty>,69.65%,59.90%,30.35%,42.11%,42.11%,1.400,170 x 447,170,447,-37.26%,1.33,1.33,E,1.33,1.33,1.33,1.32,C,1.48,X,6 SEP 19,51,.28,H,.38,Z,AIG190906P51,134,"1,443",-.281,.181,-.051,.022,-.002,27.91%,.33033069,3.52%,0.65%,29.31%,57.91%,70.69%,38.60%,<empty>,.330,60 x 10,60,10,-8.33%,.33,.33,Q,.24,.40,.24,,
,,AIG190906C51.5,0,0,.619,.201,-.058,.025,.005,28.41%,1.05,<empty>,<empty>,60.49%,77.90%,39.51%,59.66%,59.66%,1.050,111 x 606,111,606,<empty>,0,0, ,0,0,0,.98,W,1.12,X,6 SEP 19,51.5,.40,X,.51,H,AIG190906P51.5,50,15,-.372,.217,-.053,.025,-.003,26.08%,.45501254,4.61%,0.89%,38.47%,75.95%,61.53%,53.22%,<empty>,.455,547 x 172,547,172,-1.75%,.56,.56,P,.42,.56,.42,,
,,AIG190906C52,305,4,.515,.221,-.057,.027,.004,26.96%,.73498357,<empty>,<empty>,50.11%,98.27%,49.89%,81.30%,81.30%,.735,11 x 346,11,346,-48.84%,.66,.66,E,.80,.80,.66,.69,H,.78,X,6 SEP 19,52,.60,X,.70,H,AIG190906P52,105,"1,158",-.485,.238,-.054,.027,-.004,25.12%,.64999413,6.27%,1.27%,49.78%,98.14%,50.22%,76.03%,<empty>,.650,576 x 11,576,11,+10.00%,.66,.66,Q,.50,.73,.50,,
,,AIG190906C52.5,8,10,.399,.227,-.053,.026,.003,25.53%,.47504832,<empty>,<empty>,38.68%,78.40%,61.32%,55.56%,109.37%,.475,253 x 365,253,365,-46.81%,.50,.50,Q,.53,.53,.50,.43,X,.52,X,6 SEP 19,52.5,.83,X,.99,X,AIG190906P52.5,0,37,-.605,.236,-.051,.026,-.005,24.41%,.91001334,8.74%,1.76%,61.77%,77.45%,38.23%,52.64%,<empty>,.910,481 x 447,481,447,0.00%,.66,.66,A,0,0,0,,
,,AIG190906C53,7,78,.292,.203,-.047,.023,.002,25.39%,.30535563,<empty>,<empty>,28.08%,56.83%,71.92%,35.68%,147.97%,.305,76 x 873,76,873,-49.21%,.32,.32,C,.36,.36,.32,.26,H,.35,X,6 SEP 19,53,1.10,X,1.31,X,AIG190906P53,9,140,-.732,.219,-.041,.022,-.006,22.54%,1.21,11.58%,2.33%,74.21%,52.12%,25.79%,28.66%,<empty>,1.205,483 x 304,483,304,+38.46%,1.08,1.08,C,1.09,1.09,1.07,,
,,AIG190906C53.5,47,183,.189,.168,-.036,.018,.002,24.15%,.16505216,<empty>,<empty>,18.09%,36.54%,81.91%,19.30%,190.08%,.165,82 x 618,82,618,-50.00%,.18,.18,Q,.27,.27,.18,.13,I,.20,X,6 SEP 19,53.5,1.48,X,1.71,X,AIG190906P53.5,0,0,-.831,.170,-.031,.017,-.007,22.23%,1.60,15.32%,3.07%,83.84%,32.61%,16.16%,15.79%,<empty>,1.595,391 x 398,391,398,<empty>,0,0, ,0,0,0,,
,,AIG190906C54,22,275,.096,.117,-.021,.011,.001,21.93%,.06524964,<empty>,<empty>,9.14%,18.43%,90.86%,7.60%,236.87%,.065,160 x 5,160,5,-70.37%,.08,.08,C,.10,.10,.08,.06,H,.07,Z,6 SEP 19,54,1.92,X,2.13,M,AIG190906P54,0,200,-.907,.115,-.021,.011,-.008,21.64%,2.03,19.46%,3.90%,91.14%,17.85%,8.86%,7.60%,<empty>,2.025,430 x 269,430,269,0.00%,1.57,1.57,M,0,0,0,,
,,AIG190906C54.5,0,0,.066,.081,-.018,.009,.001,23.76%,.04548858,<empty>,<empty>,6.25%,12.59%,93.75%,5.26%,293.02%,.045,59 x 125,59,125,<empty>,0,0, ,0,0,0,.03,W,.06,Z,6 SEP 19,54.5,2.37,H,2.67,H,AIG190906P54.5,0,0,-.923,.086,-.021,.010,-.008,25.05%,2.52,24.21%,4.85%,92.75%,14.63%,7.25%,7.02%,<empty>,2.520,107 x 76,107,76,<empty>,0,0, ,0,0,0,,
,,AIG190906C55,0,221,.039,.052,-.012,.006,.00,24.37%,.02548218,<empty>,<empty>,3.68%,7.41%,96.32%,2.92%,349.17%,.025,0 x 189,0,189,0.00%,.20,.20,M,0,0,0,0,P,.05,H,6 SEP 19,55,2.74,M,3.10,P,AIG190906P55,0,127,-1.000,.00,.00,.030,.00,--,<empty>,28.06%,5.61%,100.00%,0.00%,0.00%,-4.68%,<empty>,2.920,130 x 15,130,15,0.00%,1.28,1.28,C,0,0,0,,
,,AIG190906C55.5,0,0,.090,.066,-.034,.011,.001,36.84%,.10045785,<empty>,<empty>,8.25%,16.70%,91.75%,11.70%,416.43%,.100,0 x 771,0,771,<empty>,0,0, ,0,0,0,0,W,.20,X,6 SEP 19,55.5,3.30,M,3.70,B,AIG190906P55.5,0,0,-.953,.049,-.018,.007,-.009,29.62%,3.50,33.63%,6.73%,95.69%,8.69%,4.31%,4.68%,<empty>,3.500,177 x 47,177,47,<empty>,0,0, ,0,0,0,,
,,AIG190906C56,0,332,.125,.064,-.056,.014,.001,48.47%,.19514198,<empty>,<empty>,11.26%,22.88%,88.74%,22.81%,486.03%,.195,0 x 714,0,714,0.00%,.09,.09,I,0,0,0,0,N,.39,X,6 SEP 19,56,3.80,A,4.25,M,AIG190906P56,0,28,-.939,.049,-.026,.008,-.009,36.42%,4.03,38.67%,7.74%,94.48%,11.16%,5.52%,7.60%,<empty>,4.025,56 x 58,56,58,0.00%,1.15,1.15,Q,0,0,0,,
,,AIG190906C56.5,0,0,.112,.055,-.055,.013,.001,51.35%,.18015141,<empty>,<empty>,9.97%,20.26%,90.03%,21.06%,542.76%,.180,0 x 288,0,288,<empty>,0,0, ,0,0,0,0,P,.36,X,6 SEP 19,56.5,4.30,W,4.75,B,AIG190906P56.5,0,0,-.943,.043,-.027,.008,-.009,39.84%,4.53,43.48%,8.71%,94.92%,10.27%,5.08%,7.60%,<empty>,4.525,30 x 36,30,36,<empty>,0,0, ,0,0,0,,
,,AIG190906C57,0,337,.104,.049,-.056,.012,.001,54.82%,.17528019,<empty>,<empty>,9.14%,18.61%,90.86%,20.47%,600.67%,.175,0 x 132,0,132,0.00%,.06,.06,X,0,0,0,0,W,.35,Z,6 SEP 19,57,4.80,M,5.30,B,AIG190906P57,0,0,-.933,.042,-.035,.009,-.009,46.37%,5.05,48.52%,9.72%,94.09%,11.97%,5.91%,10.53%,<empty>,5.050,209 x 53,209,53,<empty>,0,0, ,0,0,0,,
,,AIG190906C57.5,0,0,.098,.044,-.058,.012,.001,58.56%,.17500249,<empty>,<empty>,8.57%,17.45%,91.43%,20.47%,659.15%,.175,0 x 128,0,128,<empty>,0,0, ,0,0,0,0,D,.35,Z,6 SEP 19,57.5,5.25,B,5.80,B,AIG190906P57.5,0,0,-.950,.033,-.029,.007,-.009,46.48%,5.53,53.08%,10.63%,95.60%,8.92%,4.40%,7.60%,<empty>,5.525,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190906C58,0,767,.040,.027,-.025,.006,.00,47.53%,.05003489,<empty>,<empty>,3.50%,7.09%,96.50%,5.85%,703.02%,.050,0 x 1,0,1,0.00%,.49,.49,Q,0,0,0,0,N,.10,N,6 SEP 19,58,5.70,C,6.35,A,AIG190906P58,0,0,-.953,.030,-.029,.007,-.009,49.64%,6.03,57.89%,11.59%,95.88%,8.35%,4.12%,7.60%,<empty>,6.025,64 x 46,64,46,<empty>,0,0, ,0,0,0,,
,,AIG190906C58.5,0,0,.038,.025,-.025,.006,.00,50.59%,.05031923,<empty>,<empty>,3.30%,6.69%,96.70%,5.85%,761.51%,.050,0 x 1,0,1,<empty>,0,0, ,0,0,0,0,N,.10,N,6 SEP 19,58.5,6.30,T,6.70,P,AIG190906P58.5,0,0,-.968,.022,-.021,.005,-.009,48.22%,6.50,62.45%,12.50%,97.29%,5.49%,2.71%,4.68%,<empty>,6.500,18 x 12,18,12,<empty>,0,0, ,0,0,0,,
,,AIG190906C59,0,118,.036,.022,-.026,.005,.00,53.50%,.05001619,<empty>,<empty>,3.10%,6.29%,96.90%,5.85%,819.99%,.050,0 x 1,0,1,0.00%,.09,.09,X,0,0,0,0,N,.10,N,6 SEP 19,59,6.75,X,7.25,P,AIG190906P59,0,1,-.970,.020,-.021,.005,-.009,51.07%,7.00,67.26%,13.46%,97.45%,5.17%,2.55%,4.68%,<empty>,7.000,36 x 7,36,7,0.00%,6.07,6.07,M,0,0,0,,
,,AIG190906C59.5,0,0,.055,.026,-.042,.007,.00,63.68%,.09538376,<empty>,<empty>,4.62%,9.40%,95.38%,11.11%,883.74%,.095,0 x 130,0,130,<empty>,0,0, ,0,0,0,0,P,.19,Z,6 SEP 19,59.5,7.20,B,7.85,M,AIG190906P59.5,0,0,-.959,.022,-.031,.006,-.009,58.87%,7.53,72.30%,14.48%,96.52%,7.07%,3.48%,7.60%,<empty>,7.525,36 x 70,36,70,<empty>,0,0, ,0,0,0,,
,,AIG190906C60,0,0,.052,.024,-.042,.007,.00,66.77%,.09530387,<empty>,<empty>,4.39%,8.95%,95.61%,11.11%,942.23%,.095,0 x 138,0,138,<empty>,0,0, ,0,0,0,0,C,.19,X,6 SEP 19,60,7.50,M,8.35,M,AIG190906P60,0,0,-1.000,.00,.00,.013,.00,--,<empty>,76.14%,15.22%,100.00%,0.00%,0.00%,-4.09%,<empty>,7.925,63 x 49,63,49,<empty>,0,0, ,0,0,0,,
,,AIG190906C61,0,1,.018,.012,-.017,.003,.00,58.23%,.02503622,<empty>,<empty>,1.51%,3.07%,98.49%,2.92%,1051.02%,.025,0 x 1,0,1,0.00%,.29,.29,P,0,0,0,0,P,.05,P,6 SEP 19,61,8.55,B,9.75,M,AIG190906P61,0,0,-.922,.026,-.071,.010,-.009,84.17%,9.15,87.91%,17.65%,93.66%,12.99%,6.34%,22.23%,<empty>,9.150,36 x 52,36,52,<empty>,0,0, ,0,0,0,,
,,AIG190906C62,0,0,.046,.018,-.045,.006,.00,78.62%,.09506517,<empty>,<empty>,3.68%,7.52%,96.32%,11.11%,1176.18%,.095,0 x 142,0,142,0.00%,.22,.22,I,0,0,0,0,C,.19,X,6 SEP 19,62,9.65,B,10.45,M,AIG190906P62,0,0,-.956,.018,-.043,.006,-.009,77.72%,10.05,96.56%,19.35%,96.47%,7.20%,3.53%,10.53%,<empty>,10.050,52 x 85,52,85,<empty>,0,0, ,0,0,0,,
,,AIG190906C63,0,0,.043,.016,-.046,.006,.00,84.28%,.09505051,<empty>,<empty>,3.41%,6.97%,96.59%,11.11%,1293.16%,.095,0 x 136,0,136,<empty>,0,0, ,0,0,0,0,C,.19,Z,6 SEP 19,63,10.60,M,11.40,B,AIG190906P63,0,0,-.977,.011,-.025,.004,-.009,72.83%,11.00,105.69%,21.15%,98.19%,3.68%,1.81%,4.68%,<empty>,11.000,46 x 52,46,52,<empty>,0,0, ,0,0,0,,
,,AIG190906C64,0,0,.041,.015,-.048,.006,.00,89.81%,.09518325,<empty>,<empty>,3.18%,6.50%,96.82%,11.11%,1410.13%,.095,0 x 136,0,136,<empty>,0,0, ,0,0,0,0,C,.19,Z,6 SEP 19,64,11.70,B,12.35,M,AIG190906P64,0,0,-.969,.012,-.036,.005,-.008,84.05%,12.03,115.54%,23.14%,97.59%,4.93%,2.41%,7.60%,<empty>,12.025,36 x 53,36,53,<empty>,0,0, ,0,0,0,,
,,AIG190906C65,0,0,.039,.013,-.049,.006,.00,95.15%,.09508736,<empty>,<empty>,2.97%,6.09%,97.03%,11.11%,1527.11%,.095,0 x 136,0,136,<empty>,0,0, ,0,0,0,0,C,.19,Z,6 SEP 19,65,12.65,M,13.40,M,AIG190906P65,0,0,-.970,.011,-.037,.004,-.008,89.27%,13.03,125.14%,25.06%,97.73%,4.64%,2.27%,7.60%,<empty>,13.025,36 x 44,36,44,<empty>,0,0, ,0,0,0,,

13 SEP 19  (12)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG190913C45,0,0,.933,.012,-.021,.012,.005,47.88%,7.10,<empty>,<empty>,94.09%,11.60%,5.91%,3.24%,3.24%,7.100,70 x 36,70,36,<empty>,0,0, ,0,0,0,6.75,M,7.45,B,13 SEP 19,45,0,W,.30,X,AIG190913P45,0,0,-.064,.024,-.025,.012,-.001,52.38%,.15006356,3.33%,0.33%,7.78%,15.22%,92.22%,8.10%,<empty>,.150,0 x 636,0,636,<empty>,0,0, ,0,0,0,,
,,AIG190913C46,0,0,.920,.023,-.023,.014,.007,45.09%,6.15,<empty>,<empty>,92.01%,15.67%,7.99%,5.94%,5.94%,6.150,65 x 36,65,36,<empty>,0,0, ,0,0,0,5.90,X,6.40,B,13 SEP 19,46,0,W,.31,X,AIG190913P46,0,0,-.074,.031,-.025,.014,-.001,46.46%,.15510345,3.37%,0.34%,8.66%,16.98%,91.34%,8.37%,<empty>,.155,0 x 421,0,421,<empty>,0,0, ,0,0,0,,
,,AIG190913C47,0,0,.901,.035,-.026,.017,.009,41.68%,5.20,<empty>,<empty>,89.51%,20.58%,10.49%,8.64%,8.64%,5.200,22 x 63,22,63,<empty>,0,0, ,0,0,0,5.00,B,5.40,X,13 SEP 19,47,.08,Z,.13,X,AIG190913P47,0,0,-.065,.035,-.018,.013,-.001,36.50%,.10500458,1.96%,0.22%,7.46%,14.67%,92.54%,5.67%,<empty>,.105,131 x 156,131,156,<empty>,0,0, ,0,0,0,,
,,AIG190913C48,0,0,.899,.046,-.021,.017,.010,33.45%,4.18,<empty>,<empty>,89.37%,20.92%,10.63%,7.29%,7.29%,4.175,55 x 30,55,30,0.00%,5.29,5.29,X,0,0,0,3.95,M,4.40,W,13 SEP 19,48,.12,H,.17,Z,AIG190913P48,25,3,-.093,.051,-.021,.016,-.002,33.14%,.14514494,2.28%,0.30%,10.41%,20.49%,89.59%,7.83%,<empty>,.145,141 x 2,141,2,+45.45%,.16,.16,Z,.16,.16,.16,,
,,AIG190913C49,0,0,.833,.073,-.031,.024,.011,33.68%,3.33,<empty>,<empty>,81.94%,35.47%,18.06%,15.39%,15.39%,3.325,355 x 275,355,275,<empty>,0,0, ,0,0,0,3.20,X,3.45,X,13 SEP 19,49,.19,X,.25,Q,AIG190913P49,316,2,-.141,.075,-.026,.022,-.003,30.39%,.22008692,2.99%,0.45%,15.42%,30.35%,84.58%,11.88%,<empty>,.220,276 x 1,276,1,+33.33%,.24,.24,Q,.24,.24,.24,,
,,AIG190913C50,0,5,.768,.103,-.033,.030,.012,29.84%,2.44,<empty>,<empty>,75.15%,48.80%,24.85%,21.33%,21.33%,2.435,496 x 225,496,225,0.00%,5.11,5.11,C,0,0,0,2.31,X,2.56,X,13 SEP 19,50,.31,X,.39,Z,AIG190913P50,0,"1,122",-.217,.107,-.031,.029,-.004,27.98%,.35001744,4.18%,0.70%,23.33%,45.87%,76.67%,18.90%,<empty>,.350,371 x 110,371,110,0.00%,.46,.46,X,0,0,0,,
,,AIG190913C51,0,0,.657,.133,-.038,.036,.011,28.07%,1.68,<empty>,<empty>,63.74%,71.10%,36.26%,34.55%,34.55%,1.680,88 x 127,88,127,<empty>,0,0, ,0,0,0,1.61,H,1.75,X,13 SEP 19,51,.55,B,.64,Z,AIG190913P51,83,"1,024",-.335,.140,-.036,.036,-.006,26.57%,.59504389,6.35%,1.18%,35.41%,69.50%,64.59%,32.12%,<empty>,.595,36 x 9,36,9,+33.33%,.60,.60,Q,.68,.68,.60,,
,,AIG190913C52,105,0,.515,.153,-.039,.039,.009,26.69%,1.06,<empty>,<empty>,49.48%,98.82%,50.52%,55.07%,55.07%,1.060,25 x 285,25,285,<empty>,1.10,1.10,Q,.94,1.10,.94,1.01,D,1.11,M,13 SEP 19,52,.91,X,1.01,H,AIG190913P52,63,"2,027",-.485,.164,-.037,.039,-.009,24.94%,.95994075,9.26%,1.88%,50.43%,98.74%,49.57%,51.83%,<empty>,.960,195 x 11,195,11,+34.25%,.98,.98,Q,.78,1.03,.78,,
,,AIG190913C53,11,28,.357,.152,-.034,.037,.006,25.06%,.58004055,<empty>,<empty>,33.95%,69.16%,66.05%,31.31%,83.14%,.580,9 x 445,9,445,-30.49%,.57,.57,Q,.64,.64,.57,.52,Z,.64,X,13 SEP 19,53,1.37,X,1.59,M,AIG190913P53,24,64,-.655,.162,-.032,.036,-.013,23.19%,1.48,14.22%,2.87%,67.13%,66.89%,32.87%,28.07%,<empty>,1.480,567 x 475,567,475,+29.41%,1.54,1.54,I,1.45,1.55,1.45,,
,,AIG190913C54,11,128,.213,.123,-.026,.029,.004,24.06%,.28002081,<empty>,<empty>,20.03%,40.66%,79.97%,15.12%,120.93%,.280,9 x 269,9,269,-42.55%,.27,.27,N,.27,.27,.27,.23,Q,.33,X,13 SEP 19,54,1.98,X,2.39,X,AIG190913P54,0,79,-.810,.126,-.023,.027,-.016,21.81%,2.19,20.99%,4.22%,82.20%,36.09%,17.80%,12.15%,<empty>,2.185,477 x 311,477,311,0.00%,1.74,1.74,C,0,0,0,,
,,AIG190913C55,1,62,.110,.081,-.017,.018,.002,23.54%,.12032056,<empty>,<empty>,10.18%,20.62%,89.82%,6.48%,166.28%,.120,80 x 115,80,115,-56.00%,.11,.11,C,.11,.11,.11,.10,W,.14,Z,13 SEP 19,55,2.90,X,3.15,X,AIG190913P55,0,70,-.929,.069,-.011,.013,-.018,19.67%,3.03,29.06%,5.82%,93.49%,13.15%,6.51%,3.51%,<empty>,3.025,372 x 119,372,119,0.00%,2.56,2.56,C,0,0,0,,
,,AIG190913C56,0,39,.065,.051,-.012,.013,.001,25.39%,.07000523,<empty>,<empty>,5.96%,12.06%,94.04%,3.78%,217.57%,.070,184 x 619,184,619,0.00%,.15,.15,C,0,0,0,.03,X,.11,X,13 SEP 19,56,3.75,M,4.15,B,AIG190913P56,0,65,-1.000,.00,.00,.057,.00,--,<empty>,37.95%,7.59%,100.00%,0.00%,0.00%,-0.54%,<empty>,3.950,41 x 24,41,24,0.00%,3.40,3.40,C,0,0,0,,
,,AIG190913C57,0,58,.128,.052,-.033,.021,.002,41.19%,.25028243,<empty>,<empty>,11.27%,23.00%,88.73%,13.50%,281.28%,.250,0 x 732,0,732,0.00%,.13,.13,N,0,0,0,0,W,.50,X,13 SEP 19,57,4.80,B,5.15,B,AIG190913P57,0,0,-.985,.017,-.004,.004,-.020,21.83%,4.98,47.80%,9.56%,98.73%,2.56%,1.27%,0.81%,<empty>,4.975,16 x 45,16,45,<empty>,0,0, ,0,0,0,,
,,AIG190913C58,0,688,.115,.043,-.034,.019,.002,46.27%,.24535944,<empty>,<empty>,9.89%,20.23%,90.11%,13.23%,335.00%,.245,0 x 741,0,741,0.00%,.04,.04,C,0,0,0,0,W,.49,X,13 SEP 19,58,5.65,B,6.20,B,AIG190913P58,0,0,-1.000,.00,.00,.043,.00,--,<empty>,56.93%,11.38%,100.00%,0.00%,0.00%,-1.89%,<empty>,5.925,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190913C59,0,2,.036,.022,-.011,.008,.001,36.37%,.05001872,<empty>,<empty>,3.10%,6.29%,96.90%,2.70%,378.46%,.050,0 x 1,0,1,0.00%,.04,.04,C,0,0,0,0,N,.10,N,13 SEP 19,59,6.70,B,7.20,X,AIG190913P59,0,0,-1.000,.00,.00,.036,.00,--,<empty>,66.78%,13.35%,100.00%,0.00%,0.00%,-0.54%,<empty>,6.950,36 x 64,36,64,<empty>,0,0, ,0,0,0,,
,,AIG190913C60,0,0,.033,.019,-.012,.007,.001,40.28%,.05001016,<empty>,<empty>,2.79%,5.66%,97.21%,2.70%,432.45%,.050,0 x 1,0,1,<empty>,0,0, ,0,0,0,0,N,.10,N,13 SEP 19,60,7.45,B,8.45,M,AIG190913P60,0,0,-1.000,.00,.00,.028,.00,--,<empty>,76.38%,15.27%,100.00%,0.00%,0.00%,-0.54%,<empty>,7.950,36 x 65,36,65,<empty>,0,0, ,0,0,0,,
,,AIG190913C61,0,1,.061,.023,-.024,.012,.001,52.70%,.13008912,<empty>,<empty>,4.95%,10.13%,95.05%,7.02%,490.75%,.130,0 x 213,0,213,0.00%,.17,.17,N,0,0,0,0,N,.26,X,13 SEP 19,61,8.70,B,9.40,B,AIG190913P61,0,0,-.953,.020,-.019,.010,-.020,48.74%,9.05,86.95%,17.42%,96.21%,7.74%,3.79%,4.86%,<empty>,9.050,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190913C62,0,0,.057,.020,-.025,.011,.001,56.83%,.13003477,<empty>,<empty>,4.57%,9.35%,95.43%,7.02%,544.74%,.130,0 x 230,0,230,<empty>,0,0, ,0,0,0,0,W,.26,M,13 SEP 19,62,8.60,B,10.45,B,AIG190913P62,0,0,-1.000,.00,.00,.014,.00,--,<empty>,91.52%,18.15%,100.00%,0.00%,0.00%,-23.48%,<empty>,9.525,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190913C63,0,0,.054,.018,-.026,.011,.001,60.87%,.13039198,<empty>,<empty>,4.24%,8.70%,95.76%,7.02%,598.73%,.130,0 x 224,0,224,<empty>,0,0, ,0,0,0,0,C,.26,M,13 SEP 19,63,10.45,B,11.45,M,AIG190913P63,0,0,-1.000,.00,.00,.007,.00,--,<empty>,105.21%,21.04%,100.00%,0.00%,0.00%,-0.54%,<empty>,10.950,36 x 58,36,58,<empty>,0,0, ,0,0,0,,
,,AIG190913C65,0,0,.049,.015,-.027,.010,.001,68.53%,.13026839,<empty>,<empty>,3.71%,7.62%,96.29%,7.02%,706.71%,.130,0 x 218,0,218,<empty>,0,0, ,0,0,0,0,C,.26,M,13 SEP 19,65,12.30,B,13.40,A,AIG190913P65,0,0,-1.000,.00,.00,.00,.00,--,<empty>,123.46%,24.64%,100.00%,0.00%,0.00%,-5.94%,<empty>,12.850,36 x 90,36,90,<empty>,0,0, ,0,0,0,,

20 SEP 19  (19)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG190920C40,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-10.18%,0.00%,11.750,36 x 92,36,92,<empty>,0,0, ,0,0,0,11.05,B,12.45,M,20 SEP 19,40,0,N,.26,X,AIG190920P40,0,50,-.038,.010,-.017,.010,-.001,66.25%,.13023298,3.25%,0.33%,5.28%,10.23%,94.72%,4.56%,<empty>,.130,0 x 168,0,168,0.00%,.08,.08,C,0,0,0,,
,,AIG190920C45,0,8,.932,.013,-.014,.014,.008,38.89%,7.10,<empty>,<empty>,93.93%,11.89%,6.07%,2.11%,2.11%,7.100,36 x 29,36,29,0.00%,10.73,10.73,I,0,0,0,6.90,B,7.30,A,20 SEP 19,45,.08,X,.12,X,AIG190920P45,0,428,-.049,.022,-.012,.012,-.001,38.62%,.10016681,2.22%,0.22%,5.94%,11.63%,94.06%,3.51%,<empty>,.100,100 x 421,100,421,0.00%,.13,.13,C,0,0,0,,
,,AIG190920C47,0,2,.907,.034,-.015,.019,.013,32.55%,5.18,<empty>,<empty>,90.25%,19.13%,9.75%,4.74%,4.74%,5.175,36 x 98,36,98,0.00%,5.70,5.70,Q,0,0,0,4.95,B,5.40,A,20 SEP 19,47,.15,X,.21,X,AIG190920P47,0,30,-.091,.040,-.017,.020,-.003,33.62%,.18000174,3.35%,0.38%,10.52%,20.63%,89.48%,6.32%,<empty>,.180,312 x 253,312,253,0.00%,.15,.15,E,0,0,0,,
,,AIG190920C48,10,1,.868,.052,-.020,.026,.016,31.42%,4.28,<empty>,<empty>,85.51%,28.39%,14.49%,8.25%,8.25%,4.275,71 x 562,71,562,-6.12%,4.45,4.45,E,4.45,4.45,4.45,4.15,X,4.40,X,20 SEP 19,48,.24,X,.31,X,AIG190920P48,0,0,-.134,.055,-.021,.026,-.004,32.24%,.2750912,4.32%,0.58%,15.15%,29.67%,84.85%,9.65%,<empty>,.275,158 x 387,158,387,<empty>,0,0, ,0,0,0,,
,,AIG190920C49,0,0,.819,.073,-.022,.032,.017,28.90%,3.38,<empty>,<empty>,80.31%,38.59%,19.69%,11.76%,11.76%,3.375,22 x 632,22,632,<empty>,0,0, ,0,0,0,3.25,Q,3.50,X,20 SEP 19,49,.35,X,.42,N,AIG190920P49,1,10,-.186,.073,-.024,.033,-.006,29.95%,.38505541,5.23%,0.79%,20.61%,40.35%,79.39%,13.51%,<empty>,.385,333 x 16,333,16,-7.32%,.38,.38,C,.38,.38,.38,,
,,AIG190920C50,0,400,.743,.097,-.026,.039,.017,27.19%,2.55,<empty>,<empty>,72.34%,54.15%,27.66%,17.90%,17.90%,2.550,56 x 611,56,611,0.00%,3.08,3.08,N,0,0,0,2.46,H,2.64,X,20 SEP 19,50,.56,Z,.63,H,AIG190920P50,164,"1,021",-.267,.093,-.029,.040,-.008,28.96%,.59527197,7.11%,1.20%,29.03%,56.75%,70.97%,20.88%,<empty>,.595,140 x 11,140,11,+3.45%,.60,.60,N,.55,.66,.53,,
,,AIG190920C51,0,3,.647,.126,-.027,.045,.016,24.26%,1.75,<empty>,<empty>,62.65%,73.06%,37.35%,24.92%,24.92%,1.750,408 x 94,408,94,0.00%,2.32,2.32,C,0,0,0,1.66,X,1.84,X,20 SEP 19,51,.84,X,.93,H,AIG190920P51,12,43,-.367,.111,-.032,.046,-.011,27.81%,.88500767,9.45%,1.77%,39.21%,76.49%,60.79%,31.06%,<empty>,.885,217 x 11,217,11,+31.08%,.97,.97,X,.79,.97,.79,,
,,AIG190920C52,94,0,.514,.137,-.028,.048,.013,23.94%,1.17,<empty>,<empty>,49.25%,98.95%,50.75%,39.83%,39.83%,1.175,11 x 80,11,80,<empty>,1.09,1.09,Q,1.20,1.21,1.08,1.12,H,1.23,H,20 SEP 19,52,1.27,X,1.37,Z,AIG190920P52,16,47,-.483,.119,-.033,.048,-.014,27.49%,1.32,12.73%,2.60%,50.96%,99.09%,49.04%,46.32%,<empty>,1.320,109 x 9,109,9,+21.15%,1.26,1.26,N,1.18,1.26,1.15,,
,,AIG190920C52.5,68,143,.445,.138,-.028,.048,.012,23.52%,.92544527,<empty>,<empty>,42.39%,86.84%,57.61%,32.46%,48.60%,.925,19 x 319,19,319,-37.04%,.85,.85,Q,1.00,1.00,.84,.87,B,.98,X,20 SEP 19,52.5,1.51,C,1.62,C,AIG190920P52.5,38,"2,215",-.544,.120,-.032,.048,-.016,27.00%,1.57,15.04%,3.07%,56.94%,88.48%,43.06%,38.78%,<empty>,1.565,213 x 1,213,1,+27.05%,1.55,1.55,X,1.52,1.72,1.50,,
,,AIG190920C53,59,31,.377,.134,-.026,.046,.010,23.30%,.72001693,<empty>,<empty>,35.67%,72.95%,64.33%,25.27%,58.96%,.720,9 x 38,9,38,-28.00%,.72,.72,Q,.77,.77,.72,.68,Z,.76,B,20 SEP 19,53,1.77,X,1.94,B,AIG190920P53,4,48,-.603,.118,-.031,.047,-.018,26.80%,1.86,17.82%,3.63%,62.81%,76.27%,37.19%,31.41%,<empty>,1.855,323 x 12,323,12,-1.21%,1.63,1.63,Q,1.63,1.63,1.63,,
,,AIG190920C54,63,"3,079",.249,.115,-.022,.039,.007,22.67%,.40000991,<empty>,<empty>,23.32%,47.52%,76.68%,14.04%,82.82%,.400,199 x 17,199,17,-16.07%,.47,.47,N,.48,.48,.43,.36,X,.44,B,20 SEP 19,54,2.34,X,2.69,X,AIG190920P54,2,92,-.716,.106,-.027,.041,-.022,26.28%,2.52,24.16%,4.88%,73.76%,53.63%,26.24%,19.48%,<empty>,2.515,323 x 312,323,312,+17.16%,2.39,2.39,X,2.34,2.39,2.34,,
,,AIG190920C55,32,"3,047",.151,.086,-.016,.029,.004,22.48%,.21009178,<empty>,<empty>,13.95%,28.35%,86.05%,7.37%,111.24%,.210,149 x 5,149,5,-43.75%,.18,.18,W,.31,.31,.18,.19,Z,.23,Z,20 SEP 19,55,3.25,X,3.50,C,AIG190920P55,4,792,-.787,.083,-.025,.035,-.024,28.54%,3.38,32.43%,6.54%,80.66%,39.50%,19.34%,14.56%,<empty>,3.375,288 x 137,288,137,+16.12%,3.53,3.53,E,3.23,3.53,3.23,,
,,AIG190920C56,0,226,.090,.058,-.011,.020,.003,23.05%,.11525154,<empty>,<empty>,8.21%,16.65%,91.79%,4.04%,143.00%,.115,202 x 527,202,527,0.00%,.30,.30,N,0,0,0,.08,X,.15,X,20 SEP 19,56,4.20,B,4.40,N,AIG190920P56,0,1,-.831,.065,-.024,.031,-.026,31.47%,4.30,41.31%,8.32%,84.99%,30.67%,15.01%,11.93%,<empty>,4.300,17 x 3,17,3,0.00%,3.60,3.60,Q,0,0,0,,
,,AIG190920C57,2,34,.051,.037,-.008,.013,.001,23.51%,.06030219,<empty>,<empty>,4.58%,9.28%,95.42%,2.11%,176.16%,.060,315 x 293,315,293,+107.14%,.29,.29,H,.29,.29,.29,.03,X,.09,X,20 SEP 19,57,5.10,C,5.40,C,AIG190920P57,0,0,-.861,.052,-.023,.027,-.027,34.48%,5.25,50.44%,10.14%,87.94%,24.66%,12.06%,10.18%,<empty>,5.250,37 x 52,37,52,<empty>,0,0, ,0,0,0,,
,,AIG190920C57.5,13,"1,704",.075,.040,-.013,.017,.002,28.99%,.11500943,<empty>,<empty>,6.57%,13.36%,93.43%,4.04%,195.64%,.115,1 x 491,1,491,+50.00%,.09,.09,C,.22,.22,.09,.05,N,.18,A,20 SEP 19,57.5,5.40,B,6.05,M,AIG190920P57.5,0,185,-.875,.047,-.023,.025,-.028,35.72%,5.73,55.01%,11.06%,89.22%,22.04%,10.78%,9.30%,<empty>,5.725,36 x 68,36,68,0.00%,5.11,5.11,C,0,0,0,,
,,AIG190920C58,0,17,.069,.036,-.013,.016,.002,30.59%,.11038121,<empty>,<empty>,6.01%,12.23%,93.99%,3.86%,213.01%,.110,145 x 660,145,660,0.00%,.05,.05,Z,0,0,0,.02,Z,.20,X,20 SEP 19,58,6.00,B,6.55,X,AIG190920P58,0,0,-.867,.044,-.026,.026,-.028,39.89%,6.28,60.29%,12.13%,88.70%,23.16%,11.30%,11.05%,<empty>,6.275,36 x 84,36,84,<empty>,0,0, ,0,0,0,,
,,AIG190920C59,0,0,.059,.029,-.012,.014,.002,33.55%,.10043992,<empty>,<empty>,5.04%,10.26%,94.96%,3.51%,247.75%,.100,0 x 439,0,439,<empty>,0,0, ,0,0,0,0,D,.20,X,20 SEP 19,59,7.05,W,7.40,B,AIG190920P59,0,0,-.889,.037,-.024,.023,-.029,42.06%,7.23,69.42%,13.95%,90.78%,18.91%,9.22%,9.30%,<empty>,7.225,31 x 36,31,36,<empty>,0,0, ,0,0,0,,
,,AIG190920C60,0,"7,401",.038,.020,-.009,.010,.001,33.55%,.06000016,<empty>,<empty>,3.18%,6.46%,96.82%,2.11%,281.44%,.060,1 x 268,1,268,0.00%,.05,.05,Z,0,0,0,.01,H,.11,X,20 SEP 19,60,8.10,X,8.35,M,AIG190920P60,16,79,-.897,.032,-.025,.022,-.029,46.06%,8.23,79.03%,15.89%,91.57%,17.32%,8.43%,9.30%,<empty>,8.225,105 x 376,105,376,+5.84%,8.15,8.15,Q,7.90,8.15,7.90,,
,,AIG190920C61,0,0,.031,.016,-.008,.008,.001,35.55%,.05000524,<empty>,<empty>,2.53%,5.15%,97.47%,1.75%,316.18%,.050,0 x 1,0,1,<empty>,0,0, ,0,0,0,0,N,.10,N,20 SEP 19,61,9.00,B,9.50,B,AIG190920P61,0,0,-.897,.029,-.028,.022,-.028,51.10%,9.25,88.87%,17.87%,91.78%,16.93%,8.22%,10.18%,<empty>,9.250,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190920C62,0,0,.070,.022,-.020,.016,.002,48.82%,.17503189,<empty>,<empty>,5.57%,11.43%,94.43%,6.14%,355.66%,.175,0 x 151,0,151,<empty>,0,0, ,0,0,0,0,N,.35,Z,20 SEP 19,62,10.05,Q,10.40,B,AIG190920P62,0,0,-.908,.025,-.027,.020,-.028,53.65%,10.23,98.24%,19.75%,92.78%,14.88%,7.22%,9.30%,<empty>,10.225,12 x 36,12,36,<empty>,0,0, ,0,0,0,,
,,AIG190920C62.5,0,31,.044,.017,-.013,.011,.001,44.69%,.09537493,<empty>,<empty>,3.55%,7.25%,96.45%,3.33%,370.40%,.095,0 x 152,0,152,0.00%,.05,.05,C,0,0,0,0,N,.19,Z,20 SEP 19,62.5,10.35,B,10.95,B,AIG190920P62.5,0,0,-.928,.022,-.022,.017,-.028,51.33%,10.65,102.33%,20.54%,94.38%,11.56%,5.62%,6.67%,<empty>,10.650,36 x 36,36,36,<empty>,0,0, ,0,0,0,,
,,AIG190920C63,0,0,.043,.016,-.013,.011,.001,46.20%,.09504467,<empty>,<empty>,3.41%,6.97%,96.59%,3.33%,387.95%,.095,0 x 156,0,156,<empty>,0,0, ,0,0,0,0,N,.19,Z,20 SEP 19,63,10.95,B,11.45,A,AIG190920P63,0,0,-.918,.022,-.026,.018,-.027,55.94%,11.20,107.61%,21.62%,93.67%,13.05%,6.33%,8.42%,<empty>,11.200,36 x 12,36,12,<empty>,0,0, ,0,0,0,,
,,AIG190920C64,0,0,.025,.011,-.008,.007,.001,44.18%,.0500808,<empty>,<empty>,1.99%,4.07%,98.01%,1.75%,421.46%,.050,0 x 2,0,2,<empty>,0,0, ,0,0,0,0,C,.10,C,20 SEP 19,64,11.75,B,12.60,M,AIG190920P64,0,0,-.927,.020,-.025,.017,-.027,57.95%,12.18,116.98%,23.49%,94.47%,11.41%,5.53%,7.54%,<empty>,12.175,36 x 142,36,142,<empty>,0,0, ,0,0,0,,
,,AIG190920C65,0,5,.037,.013,-.013,.010,.001,51.66%,.0900898,<empty>,<empty>,2.86%,5.86%,97.14%,3.16%,457.96%,.090,0 x 157,0,157,0.00%,.10,.10,B,0,0,0,0,W,.18,Z,20 SEP 19,65,12.80,B,13.70,A,AIG190920P65,0,0,-.914,.019,-.031,.019,-.026,65.53%,13.25,127.31%,25.60%,93.68%,13.10%,6.32%,10.18%,<empty>,13.250,36 x 45,36,45,<empty>,0,0, ,0,0,0,,
,,AIG190920C70,0,0,.032,.009,-.015,.009,.001,65.77%,.09509495,<empty>,<empty>,2.25%,4.64%,97.75%,3.33%,633.59%,.095,0 x 155,0,155,<empty>,0,0, ,0,0,0,0,C,.19,Z,20 SEP 19,70,17.90,M,18.60,X,AIG190920P70,0,0,-.927,.014,-.034,.017,-.025,81.45%,18.25,175.35%,35.27%,95.07%,10.28%,4.93%,10.18%,<empty>,18.250,139 x 56,139,56,<empty>,0,0, ,0,0,0,,

27 SEP 19  (26)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG190927C45,0,1,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.39%,0.00%,7.025,36 x 23,36,23,0.00%,11.38,11.38,I,0,0,0,6.50,B,7.55,Z,27 SEP 19,45,.14,Z,.18,X,AIG190927P45,14,13,-.067,.025,-.013,.018,-.003,36.87%,.16005999,3.56%,0.36%,8.13%,15.88%,91.87%,4.16%,<empty>,.160,80 x 177,80,177,+15.38%,.15,.15,H,.15,.17,.15,,
,,AIG190927C46,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.39%,0.00%,6.025,47 x 26,47,26,<empty>,0,0, ,0,0,0,5.60,B,6.45,C,27 SEP 19,46,.18,Z,.25,X,AIG190927P46,0,0,-.090,.033,-.015,.023,-.004,35.02%,.2150454,4.67%,0.47%,10.66%,20.82%,89.34%,5.59%,<empty>,.215,80 x 238,80,238,<empty>,0,0, ,0,0,0,,
,,AIG190927C47,0,0,.881,.039,-.016,.028,.020,32.17%,5.28,<empty>,<empty>,86.80%,25.79%,13.20%,6.11%,6.11%,5.275,52 x 36,52,36,<empty>,0,0, ,0,0,0,4.80,B,5.75,B,27 SEP 19,47,.23,Z,.30,W,AIG190927P47,0,0,-.115,.042,-.017,.027,-.005,32.29%,.26549676,4.94%,0.57%,13.29%,25.97%,86.71%,6.89%,<empty>,.265,101 x 52,101,52,<empty>,0,0, ,0,0,0,,
,,AIG190927C48,0,0,.854,.053,-.016,.032,.022,28.80%,4.33,<empty>,<empty>,83.86%,31.57%,16.14%,7.41%,7.41%,4.325,65 x 416,65,416,<empty>,0,0, ,0,0,0,4.20,X,4.45,X,27 SEP 19,48,.26,X,.39,Z,AIG190927P48,0,0,-.147,.055,-.018,.033,-.006,29.32%,.32536565,5.10%,0.68%,16.61%,32.48%,83.39%,8.45%,<empty>,.325,299 x 16,299,16,<empty>,0,0, ,0,0,0,,
,,AIG190927C49,0,6,.802,.072,-.019,.039,.023,26.95%,3.45,<empty>,<empty>,78.24%,42.54%,21.76%,10.66%,10.66%,3.450,65 x 235,65,235,0.00%,4.05,4.05,Q,0,0,0,3.35,X,3.55,X,27 SEP 19,49,.39,X,.63,Q,AIG190927P49,0,16,-.211,.071,-.022,.041,-.009,28.93%,.5102843,6.92%,1.05%,23.53%,45.91%,76.47%,13.26%,<empty>,.510,228 x 25,228,25,0.00%,.57,.57,Q,0,0,0,,
,,AIG190927C50,0,0,.726,.091,-.022,.047,.023,25.64%,2.65,<empty>,<empty>,70.33%,57.91%,29.67%,15.86%,15.86%,2.650,56 x 212,56,212,<empty>,0,0, ,0,0,0,2.55,I,2.75,X,27 SEP 19,50,.53,X,.85,H,AIG190927P50,15,52,-.281,.088,-.024,.048,-.011,26.92%,.69017217,8.25%,1.40%,30.67%,59.80%,69.33%,17.94%,<empty>,.690,280 x 21,280,21,+15.15%,.76,.76,I,.68,.76,.68,,
,,AIG190927C51,0,0,.632,.112,-.023,.053,.021,23.79%,1.90,<empty>,<empty>,60.82%,76.37%,39.18%,22.36%,22.36%,1.900,187 x 16,187,16,<empty>,0,0, ,0,0,0,1.79,X,2.01,Q,27 SEP 19,51,.96,Z,1.15,Q,AIG190927P51,47,65,-.379,.099,-.027,.054,-.015,27.09%,1.06,11.26%,2.11%,40.80%,79.28%,59.20%,27.42%,<empty>,1.055,165 x 9,165,9,+85.48%,1.15,1.15,Q,1.16,1.16,1.15,,
,,AIG190927C52,0,0,.515,.120,-.024,.056,.018,23.58%,1.34,<empty>,<empty>,48.99%,99.09%,51.01%,33.79%,33.79%,1.340,11 x 15,11,15,<empty>,0,0, ,0,0,0,1.27,H,1.41,B,27 SEP 19,52,1.41,C,1.56,N,AIG190927P52,4,77,-.482,.106,-.028,.056,-.020,26.56%,1.48,14.32%,2.94%,51.20%,99.19%,48.80%,38.60%,<empty>,1.485,94 x 9,94,9,+13.77%,1.57,1.57,Q,1.57,1.57,1.57,,
,,AIG190927C53,383,39,.388,.124,-.021,.054,.014,21.85%,.81501008,<empty>,<empty>,36.57%,75.00%,63.43%,21.19%,46.14%,.815,379 x 14,379,14,-23.21%,.86,.86,Z,1.03,1.03,.78,.71,X,.92,B,27 SEP 19,53,1.94,C,2.15,Z,AIG190927P53,2,110,-.587,.104,-.027,.055,-.024,26.50%,2.05,19.65%,4.01%,61.58%,79.14%,38.42%,28.20%,<empty>,2.045,142 x 15,142,15,+22.50%,1.96,1.96,B,1.73,1.96,1.73,,
,,AIG190927C54,198,32,.280,.106,-.019,.048,.010,22.46%,.53539041,<empty>,<empty>,26.06%,53.30%,73.94%,13.91%,64.86%,.535,404 x 926,404,926,-36.25%,.51,.51,N,.58,.58,.51,.40,X,.67,X,27 SEP 19,54,2.30,H,2.82,H,AIG190927P54,0,15,-.708,.103,-.021,.048,-.029,23.51%,2.56,24.60%,4.98%,73.10%,55.08%,26.90%,15.60%,<empty>,2.560,41 x 11,41,11,0.00%,2.26,2.26,P,0,0,0,,
,,AIG190927C55,11,23,.187,.085,-.016,.038,.007,22.31%,.31508104,<empty>,<empty>,17.16%,35.01%,82.84%,8.19%,85.13%,.315,16 x 294,16,294,-41.18%,.30,.30,N,.30,.30,.30,.28,C,.35,X,27 SEP 19,55,3.35,X,3.60,M,AIG190927P55,1,3,-.764,.080,-.022,.043,-.032,26.89%,3.48,33.39%,6.74%,78.76%,43.52%,21.24%,13.39%,<empty>,3.475,156 x 246,156,246,+108.82%,3.55,3.55,B,3.55,3.55,3.55,,
,,AIG190927C56,0,68,.102,.060,-.010,.025,.004,20.89%,.14018106,<empty>,<empty>,9.25%,18.80%,90.75%,3.64%,106.58%,.140,449 x 102,449,102,0.00%,.40,.40,Q,0,0,0,.08,X,.20,X,27 SEP 19,56,4.00,X,4.50,X,AIG190927P56,0,13,-.846,.065,-.016,.033,-.036,25.58%,4.25,40.83%,8.21%,86.31%,27.95%,13.69%,7.54%,<empty>,4.250,248 x 330,248,330,0.00%,1.69,1.69,Q,0,0,0,,
,,AIG190927C57,0,288,.077,.044,-.009,.021,.003,23.08%,.11041119,<empty>,<empty>,6.84%,13.92%,93.16%,2.86%,131.79%,.110,80 x 68,80,68,0.00%,.40,.40,Z,0,0,0,.09,Z,.13,M,27 SEP 19,57,5.00,H,5.50,H,AIG190927P57,0,10,-.862,.052,-.017,.031,-.037,29.61%,5.25,50.44%,10.14%,88.01%,24.53%,11.99%,7.54%,<empty>,5.250,70 x 127,70,127,0.00%,3.35,3.35,Q,0,0,0,,
,,AIG190927C58,0,16,.107,.042,-.015,.026,.004,31.22%,.22032452,<empty>,<empty>,9.28%,18.97%,90.72%,5.72%,160.65%,.220,0 x 310,0,310,0.00%,.45,.45,N,0,0,0,0,W,.44,X,27 SEP 19,58,5.30,B,6.65,M,AIG190927P58,0,0,-.990,.010,-.001,.003,-.042,16.56%,5.98,57.41%,11.48%,99.26%,1.49%,0.74%,0.39%,<empty>,5.975,36 x 183,36,183,<empty>,0,0, ,0,0,0,,
,,AIG190927C59,0,15,.107,.036,-.017,.026,.004,35.86%,.25004695,<empty>,<empty>,9.02%,18.49%,90.98%,6.50%,187.42%,.250,0 x 280,0,280,0.00%,.66,.66,Z,0,0,0,0,W,.50,X,27 SEP 19,59,6.45,B,7.65,M,AIG190927P59,0,0,-.947,.027,-.008,.015,-.041,27.77%,7.05,67.74%,13.57%,95.59%,8.98%,4.41%,2.34%,<empty>,7.050,36 x 246,36,246,<empty>,0,0, ,0,0,0,,
,,AIG190927C60,0,0,.099,.031,-.018,.025,.004,39.24%,.25003659,<empty>,<empty>,8.22%,16.88%,91.78%,6.50%,213.41%,.250,0 x 286,0,286,<empty>,0,0, ,0,0,0,0,W,.50,X,27 SEP 19,60,7.65,B,8.65,M,AIG190927P60,0,0,-.917,.029,-.015,.021,-.039,36.39%,8.15,78.31%,15.72%,93.21%,13.91%,6.79%,4.94%,<empty>,8.150,36 x 155,36,155,<empty>,0,0, ,0,0,0,,
,,AIG190927C61,0,0,.033,.017,-.006,.010,.001,31.11%,.05500404,<empty>,<empty>,2.71%,5.53%,97.29%,1.43%,234.34%,.055,0 x 1,0,1,<empty>,0,0, ,0,0,0,0,N,.11,N,27 SEP 19,61,8.75,B,9.60,A,AIG190927P61,0,0,-.915,.027,-.017,.022,-.039,40.76%,9.18,88.15%,17.70%,93.22%,13.93%,6.78%,5.59%,<empty>,9.175,36 x 124,36,124,<empty>,0,0, ,0,0,0,,
,,AIG190927C65,0,0,.076,.019,-.021,.020,.003,54.52%,.25039945,<empty>,<empty>,5.75%,11.89%,94.25%,6.50%,343.39%,.250,0 x 116,0,116,<empty>,0,0, ,0,0,0,0,W,.50,Z,27 SEP 19,65,12.20,B,13.60,C,AIG190927P65,0,0,-1.000,.00,.00,.00,.00,--,<empty>,123.94%,24.76%,100.00%,0.00%,0.00%,-1.56%,<empty>,12.900,36 x 41,36,41,<empty>,0,0, ,0,0,0,,

4 OCT 19  (33)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG191004C45,0,0,.906,.023,-.013,.025,.020,35.90%,7.23,<empty>,<empty>,89.77%,19.92%,10.23%,3.82%,3.82%,7.225,89 x 199,89,199,<empty>,0,0, ,0,0,0,6.95,M,7.50,M,4 OCT 19,45,.19,Z,.25,Z,AIG191004P45,0,0,-.082,.027,-.013,.024,-.004,35.53%,.22002909,4.89%,0.49%,9.98%,19.44%,90.02%,4.54%,<empty>,.220,150 x 110,150,110,<empty>,0,0, ,0,0,0,,
,,AIG191004C46,0,0,.906,.028,-.011,.025,.021,30.50%,6.20,<empty>,<empty>,89.88%,19.78%,10.12%,3.30%,3.30%,6.200,62 x 64,62,64,<empty>,0,0, ,0,0,0,5.95,H,6.45,C,4 OCT 19,46,.25,Z,.29,H,AIG191004P46,0,0,-.103,.034,-.014,.029,-.005,33.23%,.27039536,5.87%,0.59%,12.26%,23.89%,87.74%,5.57%,<empty>,.270,105 x 78,105,78,<empty>,0,0, ,0,0,0,,
,,AIG191004C47,0,20,.869,.041,-.014,.033,.026,30.37%,5.33,<empty>,<empty>,85.28%,28.70%,14.72%,5.88%,5.88%,5.325,116 x 246,116,246,0.00%,5.70,5.70,Z,0,0,0,5.20,M,5.45,X,4 OCT 19,47,.31,X,.42,X,AIG191004P47,0,5,-.137,.043,-.016,.035,-.007,31.80%,.3654412,6.80%,0.78%,15.94%,31.04%,84.06%,7.53%,<empty>,.365,256 x 331,256,331,0.00%,.42,.42,C,0,0,0,,
,,AIG191004C48,0,1,.832,.054,-.016,.039,.028,28.43%,4.43,<empty>,<empty>,81.15%,36.75%,18.85%,7.95%,7.95%,4.425,106 x 324,106,324,0.00%,5.30,5.30,C,0,0,0,4.30,X,4.55,X,4 OCT 19,48,.39,X,.50,Z,AIG191004P48,0,2,-.172,.055,-.017,.040,-.009,29.22%,.44513545,6.99%,0.94%,19.57%,38.12%,80.43%,9.19%,<empty>,.445,462 x 16,462,16,0.00%,.52,.52,X,0,0,0,,
,,AIG191004C49,0,0,.801,.072,-.015,.044,.029,24.11%,3.45,<empty>,<empty>,78.11%,42.76%,21.89%,8.46%,8.46%,3.450,727 x 400,727,400,<empty>,0,0, ,0,0,0,3.20,X,3.70,X,4 OCT 19,49,.61,Z,.68,Z,AIG191004P49,0,8,-.233,.067,-.020,.049,-.012,28.63%,.64539374,8.75%,1.33%,26.09%,50.72%,73.91%,13.31%,<empty>,.645,129 x 9,129,9,0.00%,.69,.69,X,0,0,0,,
,,AIG191004C50,0,0,.709,.085,-.019,.054,.028,25.16%,2.77,<empty>,<empty>,68.33%,61.62%,31.67%,15.07%,15.07%,2.770,263 x 319,263,319,<empty>,0,0, ,0,0,0,2.65,C,2.89,X,4 OCT 19,50,.82,M,.94,H,AIG191004P50,0,1,-.303,.080,-.022,.055,-.015,27.46%,.88007248,10.52%,1.79%,33.35%,64.72%,66.65%,18.17%,<empty>,.880,291 x 11,291,11,0.00%,.92,.92,C,0,0,0,,
,,AIG191004C51,0,0,.623,.103,-.020,.060,.026,23.17%,2.02,<empty>,<empty>,59.64%,78.43%,40.36%,20.13%,20.13%,2.015,321 x 11,321,11,<empty>,0,0, ,0,0,0,1.87,M,2.16,H,4 OCT 19,51,1.06,B,1.26,N,AIG191004P51,94,19,-.385,.093,-.023,.061,-.020,25.86%,1.16,12.38%,2.33%,41.64%,80.71%,58.36%,23.95%,<empty>,1.160,36 x 9,36,9,-8.20%,1.12,1.12,H,1.08,1.16,1.08,,
,,AIG191004C52,0,0,.516,.106,-.021,.063,.023,23.67%,1.50,<empty>,<empty>,48.75%,99.19%,51.25%,30.24%,30.24%,1.505,18 x 264,18,264,<empty>,0,0, ,0,0,0,1.43,B,1.58,X,4 OCT 19,52,1.44,X,1.73,X,AIG191004P52,46,12,-.482,.100,-.023,.063,-.025,25.23%,1.58,15.29%,3.14%,51.36%,99.25%,48.64%,32.72%,<empty>,1.585,804 x 502,804,502,-1.27%,1.55,1.55,N,1.49,1.55,1.47,,
,,AIG191004C53,40,0,.405,.108,-.020,.061,.018,22.53%,1.00,<empty>,<empty>,37.96%,78.17%,62.04%,20.64%,40.46%,1.000,739 x 758,739,758,<empty>,1.06,1.06,Q,1.06,1.06,1.06,.84,X,1.16,X,4 OCT 19,53,2.11,H,2.31,X,AIG191004P53,6,7,-.575,.094,-.024,.062,-.030,26.26%,2.21,21.23%,4.35%,60.78%,81.09%,39.22%,25.80%,<empty>,2.210,31 x 475,31,475,+15.03%,1.99,1.99,Q,1.88,1.99,1.87,,
,,AIG191004C54,0,12,.301,.099,-.018,.055,.014,22.15%,.65022105,<empty>,<empty>,27.86%,57.16%,72.14%,13.42%,53.88%,.650,"1,012 x 504","1,012",504,0.00%,1.03,1.03,Q,0,0,0,.53,X,.77,X,4 OCT 19,54,2.60,X,2.95,X,AIG191004P54,2,0,-.675,.091,-.021,.057,-.035,24.76%,2.78,26.66%,5.42%,70.29%,61.13%,29.71%,16.82%,<empty>,2.775,545 x 341,545,341,<empty>,2.78,2.78,Q,2.78,2.78,2.78,,
,,AIG191004C55,0,698,.215,.083,-.015,.046,.010,22.26%,.42002975,<empty>,<empty>,19.63%,40.18%,80.37%,8.67%,69.77%,.420,242 x 17,242,17,0.00%,.69,.69,Q,0,0,0,.35,X,.49,B,4 OCT 19,55,3.40,X,3.75,X,AIG191004P55,0,0,-.745,.078,-.020,.051,-.039,25.93%,3.58,34.35%,6.95%,77.17%,46.91%,22.83%,12.70%,<empty>,3.575,543 x 574,543,574,<empty>,0,0, ,0,0,0,,
,,AIG191004C56,0,15,.148,.065,-.012,.037,.007,22.46%,.26508874,<empty>,<empty>,13.33%,27.22%,86.67%,5.47%,87.22%,.265,170 x 511,170,511,0.00%,.37,.37,H,0,0,0,.21,X,.32,X,4 OCT 19,56,4.20,X,4.60,X,AIG191004P56,0,0,-.807,.065,-.017,.043,-.043,26.45%,4.40,42.28%,8.53%,83.01%,34.85%,16.99%,9.08%,<empty>,4.400,549 x 484,549,484,<empty>,0,0, ,0,0,0,,
,,AIG191004C57,0,1,.094,.047,-.009,.027,.004,22.20%,.15032153,<empty>,<empty>,8.31%,16.94%,91.69%,3.10%,105.48%,.150,168 x 110,168,110,0.00%,.30,.30,X,0,0,0,.12,Z,.18,Z,4 OCT 19,57,5.10,M,5.50,H,AIG191004P57,0,0,-.849,.053,-.015,.037,-.046,27.73%,5.30,50.92%,10.25%,86.94%,26.77%,13.06%,7.02%,<empty>,5.300,127 x 60,127,60,<empty>,0,0, ,0,0,0,,
,,AIG191004C58,2,0,.067,.035,-.007,.021,.003,23.26%,.10537454,<empty>,<empty>,5.82%,11.86%,94.18%,2.17%,125.20%,.105,62 x 105,62,105,<empty>,.23,.23,A,.23,.23,.23,.08,X,.13,Z,4 OCT 19,58,6.00,M,6.55,B,AIG191004P58,0,0,-.867,.044,-.015,.034,-.047,30.50%,6.28,60.29%,12.13%,88.81%,22.97%,11.19%,6.50%,<empty>,6.275,99 x 19,99,19,<empty>,0,0, ,0,0,0,,
,,AIG191004C59,0,0,.107,.036,-.014,.029,.005,31.97%,.2500488,<empty>,<empty>,9.01%,18.49%,90.99%,5.16%,148.83%,.250,379 x 537,379,537,<empty>,0,0, ,0,0,0,.01,X,.49,X,4 OCT 19,59,6.70,M,7.60,M,AIG191004P59,0,0,-.911,.034,-.011,.025,-.050,29.43%,7.15,68.70%,13.79%,92.61%,15.11%,7.39%,3.92%,<empty>,7.150,125 x 76,125,76,<empty>,0,0, ,0,0,0,,
,,AIG191004C60,0,0,.099,.031,-.014,.028,.005,34.99%,.25003812,<empty>,<empty>,8.22%,16.88%,91.78%,5.16%,169.48%,.250,0 x 541,0,541,<empty>,0,0, ,0,0,0,0,W,.50,X,4 OCT 19,60,8.00,M,8.60,C,AIG191004P60,0,0,-.879,.033,-.018,.032,-.048,37.77%,8.30,79.75%,16.05%,90.26%,20.08%,9.74%,7.02%,<empty>,8.300,33 x 18,33,18,<empty>,0,0, ,0,0,0,,

11 OCT 19  (40)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG191011C46,0,0,.854,.034,-.016,.039,.030,36.07%,6.48,<empty>,<empty>,83.05%,32.80%,16.95%,7.45%,7.45%,6.475,31 x 95,31,95,<empty>,0,0, ,0,0,0,6.15,H,6.80,M,11 OCT 19,46,.32,Z,.40,X,AIG191011P46,0,0,-.121,.035,-.014,.035,-.007,32.95%,.36016621,7.83%,0.79%,14.51%,28.18%,85.49%,6.16%,<empty>,.360,124 x 207,124,207,<empty>,0,0, ,0,0,0,,
,,AIG191011C47,0,0,.858,.041,-.013,.038,.031,29.11%,5.38,<empty>,<empty>,83.90%,31.32%,16.10%,5.73%,5.73%,5.375,76 x 132,76,132,<empty>,0,0, ,0,0,0,5.25,X,5.50,X,11 OCT 19,47,.40,N,.47,Z,AIG191011P47,0,0,-.150,.043,-.015,.041,-.009,30.73%,.43538044,8.10%,0.93%,17.54%,34.07%,82.46%,7.45%,<empty>,.435,16 x 16,16,16,<empty>,0,0, ,0,0,0,,
,,AIG191011C48,0,0,.805,.053,-.016,.048,.033,29.28%,4.58,<empty>,<empty>,77.92%,42.85%,22.08%,9.16%,9.16%,4.575,216 x 202,216,202,<empty>,0,0, ,0,0,0,4.35,X,4.80,X,11 OCT 19,48,.50,X,.61,Z,AIG191011P48,0,0,-.190,.054,-.017,.047,-.012,29.00%,.55504941,8.72%,1.17%,21.83%,42.38%,78.17%,9.50%,<empty>,.555,232 x 16,232,16,<empty>,0,0, ,0,0,0,,
,,AIG191011C49,0,0,.756,.065,-.017,.054,.034,27.37%,3.73,<empty>,<empty>,72.74%,52.89%,27.26%,11.73%,11.73%,3.725,5 x 201,5,201,<empty>,0,0, ,0,0,0,3.60,N,3.85,X,11 OCT 19,49,.70,Z,.81,Z,AIG191011P49,0,0,-.247,.064,-.019,.055,-.015,28.08%,.75527088,10.25%,1.56%,27.85%,53.99%,72.15%,12.92%,<empty>,.755,157 x 9,157,9,<empty>,0,0, ,0,0,0,,
,,AIG191011C50,0,0,.694,.080,-.018,.061,.033,25.22%,2.91,<empty>,<empty>,66.46%,65.05%,33.54%,14.81%,14.81%,2.905,124 x 75,124,75,<empty>,0,0, ,0,0,0,2.81,X,3.00,H,11 OCT 19,50,.96,Z,1.07,H,AIG191011P50,7,0,-.315,.075,-.021,.062,-.020,27.18%,1.02,12.13%,2.07%,34.91%,67.54%,65.09%,17.38%,<empty>,1.015,157 x 11,157,11,<empty>,1.07,1.07,Q,1.07,1.07,1.07,,
,,AIG191011C51,0,0,.614,.095,-.018,.066,.031,23.19%,2.15,<empty>,<empty>,58.49%,80.43%,41.51%,19.00%,19.00%,2.150,175 x 17,175,17,<empty>,0,0, ,0,0,0,1.98,X,2.32,Q,11 OCT 19,51,1.23,X,1.47,Z,AIG191011P51,0,0,-.394,.083,-.022,.067,-.024,26.37%,1.35,14.41%,2.72%,42.92%,82.85%,57.08%,23.11%,<empty>,1.350,207 x 14,207,14,<empty>,0,0, ,0,0,0,,
,,AIG191011C52,0,0,.516,.096,-.020,.069,.027,23.90%,1.66,<empty>,<empty>,48.53%,99.28%,51.47%,27.82%,27.82%,1.665,90 x 14,90,14,<empty>,0,0, ,0,0,0,1.58,M,1.75,B,11 OCT 19,52,1.62,X,1.89,H,AIG191011P52,0,7,-.481,.090,-.022,.069,-.030,25.40%,1.75,16.93%,3.49%,51.58%,99.32%,48.42%,30.04%,<empty>,1.755,196 x 11,196,11,0.00%,1.49,1.49,I,0,0,0,,
,,AIG191011C53,904,0,.418,.097,-.019,.068,.022,22.99%,1.17,<empty>,<empty>,38.88%,80.36%,61.12%,19.94%,36.38%,1.165,145 x 11,145,11,<empty>,1.20,1.20,X,1.27,1.27,1.20,1.10,X,1.23,H,11 OCT 19,53,2.14,X,2.39,Z,AIG191011P53,0,0,-.572,.091,-.021,.068,-.036,24.69%,2.27,21.76%,4.46%,60.59%,81.64%,39.41%,22.34%,<empty>,2.265,191 x 9,191,9,<empty>,0,0, ,0,0,0,,
,,AIG191011C54,0,0,.325,.090,-.017,.063,.018,22.79%,.81010519,<empty>,<empty>,29.84%,61.46%,70.16%,13.87%,47.42%,.810,11 x 102,11,102,<empty>,0,0, ,0,0,0,.75,H,.87,Z,11 OCT 19,54,2.78,X,3.05,H,AIG191011P54,0,0,-.658,.085,-.019,.064,-.042,24.74%,2.92,28.01%,5.71%,68.93%,64.15%,31.07%,16.35%,<empty>,2.915,176 x 11,176,11,<empty>,0,0, ,0,0,0,,
,,AIG191011C55,0,1,.246,.078,-.015,.055,.014,23.03%,.56501654,<empty>,<empty>,22.30%,45.81%,77.70%,9.67%,60.34%,.565,370 x 470,370,470,0.00%,.91,.91,I,0,0,0,.43,X,.70,X,11 OCT 19,55,3.55,X,3.90,X,AIG191011P55,0,7,-.721,.073,-.019,.058,-.046,26.21%,3.73,35.79%,7.26%,75.16%,51.22%,24.84%,13.10%,<empty>,3.725,121 x 198,121,198,0.00%,3.14,3.14,I,0,0,0,,
,,AIG191011C56,0,0,.177,.065,-.013,.045,.010,22.92%,.37022199,<empty>,<empty>,15.86%,32.51%,84.14%,6.33%,74.12%,.370,305 x 326,305,326,<empty>,0,0, ,0,0,0,.26,X,.48,X,11 OCT 19,56,4.30,C,4.60,C,AIG191011P56,0,0,-.796,.064,-.015,.049,-.051,25.08%,4.45,42.76%,8.63%,82.14%,36.69%,17.86%,8.39%,<empty>,4.450,145 x 46,145,46,<empty>,0,0, ,0,0,0,,
,,AIG191011C57,0,0,.122,.051,-.010,.035,.007,22.71%,.23029167,<empty>,<empty>,10.73%,21.93%,89.27%,3.94%,88.84%,.230,139 x 174,139,174,<empty>,0,0, ,0,0,0,.18,X,.28,X,11 OCT 19,57,5.25,X,5.50,X,AIG191011P57,0,0,-.831,.053,-.015,.044,-.054,26.99%,5.38,51.64%,10.41%,85.49%,29.82%,14.51%,7.10%,<empty>,5.375,124 x 122,124,122,<empty>,0,0, ,0,0,0,,
,,AIG191011C58,0,0,.086,.039,-.008,.028,.005,23.19%,.1552895,<empty>,<empty>,7.48%,15.27%,92.52%,2.65%,104.68%,.155,95 x 95,95,95,<empty>,0,0, ,0,0,0,.12,X,.19,Z,11 OCT 19,58,6.05,H,6.65,I,AIG191011P58,0,0,-.850,.044,-.015,.040,-.056,29.68%,6.35,61.01%,12.29%,87.40%,25.93%,12.60%,6.68%,<empty>,6.350,82 x 109,82,109,<empty>,0,0, ,0,0,0,,
,,AIG191011C59,0,0,.059,.029,-.006,.021,.003,23.48%,.10046017,<empty>,<empty>,5.03%,10.27%,94.97%,1.71%,120.85%,.100,75 x 16,75,16,<empty>,0,0, ,0,0,0,.07,Z,.13,Z,11 OCT 19,59,7.00,M,7.65,H,AIG191011P59,0,0,-.866,.038,-.015,.037,-.057,32.14%,7.33,70.38%,14.18%,88.96%,22.74%,11.04%,6.25%,<empty>,7.325,31 x 11,31,11,<empty>,0,0, ,0,0,0,,

18 OCT 19  (47)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG191018C40,0,0,.920,.006,-.011,.024,.014,48.09%,12.15,<empty>,<empty>,92.20%,15.01%,7.80%,1.61%,1.61%,12.150,36 x 3,36,3,<empty>,0,0, ,0,0,0,11.75,B,12.55,B,18 OCT 19,40,.04,X,.32,X,AIG191018P40,5,0,-.047,.011,-.009,.019,-.003,45.65%,.18015394,4.50%,0.45%,6.63%,12.79%,93.37%,2.63%,<empty>,.180,639 x 507,639,507,<empty>,.18,.18,C,.18,.18,.18,,
,,AIG191018C45,0,15,.891,.025,-.011,.034,.030,32.85%,7.30,<empty>,<empty>,87.62%,24.02%,12.38%,3.80%,3.80%,7.300,36 x 3,36,3,0.00%,8.50,8.50,Q,0,0,0,7.10,B,7.50,B,18 OCT 19,45,.32,Z,.40,A,AIG191018P45,5,55,-.109,.029,-.013,.035,-.008,34.25%,.36000862,8.00%,0.81%,13.49%,26.11%,86.51%,5.26%,<empty>,.360,55 x 135,55,135,-34.09%,.29,.29,C,.29,.29,.29,,
,,AIG191018C50,1,125,.685,.076,-.016,.067,.038,24.65%,2.99,<empty>,<empty>,65.40%,66.94%,34.60%,13.89%,13.89%,2.990,296 x 7,296,7,-11.43%,3.10,3.10,E,3.10,3.10,3.10,2.88,X,3.10,N,18 OCT 19,50,1.12,Z,1.24,Z,AIG191018P50,123,874,-.327,.069,-.020,.068,-.024,27.55%,1.18,14.10%,2.42%,36.53%,70.42%,63.47%,17.25%,<empty>,1.180,59 x 14,59,14,+20.20%,1.19,1.19,I,1.08,1.22,1.08,,
,,AIG191018C52.5,124,500,.472,.090,-.018,.075,.029,23.48%,1.54,<empty>,<empty>,43.92%,91.28%,56.08%,22.44%,29.17%,1.535,40 x 59,40,59,-19.79%,1.50,1.50,Q,1.56,1.62,1.47,1.48,X,1.59,Z,18 OCT 19,52.5,2.11,X,2.27,Q,AIG191018P52.5,3,473,-.520,.082,-.020,.075,-.038,25.69%,2.19,21.04%,4.35%,55.87%,92.00%,44.13%,25.30%,<empty>,2.190,30 x 10,30,10,+17.95%,2.30,2.30,N,2.13,2.30,2.13,,
,,AIG191018C55,"5,490","1,731",.255,.077,-.014,.061,.016,22.14%,.61501324,<empty>,<empty>,23.06%,47.46%,76.94%,8.99%,52.27%,.615,46 x 36,46,36,-24.71%,.64,.64,Z,.69,.69,.61,.59,M,.64,Z,18 OCT 19,55,3.55,X,3.90,N,AIG191018P55,1,688,-.721,.073,-.016,.063,-.054,24.20%,3.73,35.79%,7.26%,75.22%,51.14%,24.78%,11.19%,<empty>,3.725,327 x 7,327,7,+13.24%,3.85,3.85,E,3.85,3.85,3.85,,
,,AIG191018C57.5,10,559,.130,.047,-.010,.040,.008,23.69%,.28000214,<empty>,<empty>,11.28%,23.14%,88.72%,4.09%,83.93%,.280,74 x 388,74,388,-35.48%,.20,.20,C,.23,.23,.20,.20,Z,.36,X,18 OCT 19,57.5,5.75,I,6.15,X,AIG191018P57.5,0,66,-.823,.048,-.014,.048,-.063,28.05%,5.95,57.17%,11.54%,85.04%,30.85%,14.96%,7.16%,<empty>,5.950,93 x 124,93,124,0.00%,4.24,4.24,C,0,0,0,,
,,AIG191018C60,0,115,.065,.027,-.006,.024,.004,25.27%,.13018033,<empty>,<empty>,5.42%,11.08%,94.58%,1.90%,118.29%,.130,114 x 486,114,486,0.00%,.12,.12,C,0,0,0,.04,X,.22,X,18 OCT 19,60,6.15,B,8.70,B,AIG191018P60,0,22,-1.000,.00,.00,.104,.00,--,<empty>,71.34%,14.12%,100.00%,0.00%,0.00%,-7.82%,<empty>,7.425,36 x 3,36,3,0.00%,4.55,4.55,Q,0,0,0,,
,,AIG191018C62.5,0,234,.070,.022,-.009,.025,.005,33.07%,.18502565,<empty>,<empty>,5.56%,11.44%,94.44%,2.71%,155.65%,.185,0 x 271,0,271,0.00%,.21,.21,Q,0,0,0,0,W,.37,X,18 OCT 19,62.5,10.25,T,11.15,B,AIG191018P62.5,0,14,-.915,.023,-.011,.029,-.066,34.94%,10.70,102.81%,20.66%,93.50%,13.41%,6.50%,3.51%,<empty>,10.700,12 x 3,12,3,0.00%,9.40,9.40,C,0,0,0,,
,,AIG191018C65,0,30,.026,.010,-.004,.011,.002,30.78%,.05509372,<empty>,<empty>,2.00%,4.09%,98.00%,0.80%,190.30%,.055,0 x 1,0,1,0.00%,.05,.05,X,0,0,0,0,N,.11,N,18 OCT 19,65,12.40,Z,13.50,B,AIG191018P65,0,0,-1.000,.00,.00,.00,.00,--,<empty>,124.42%,24.88%,100.00%,0.00%,0.00%,-0.15%,<empty>,12.950,40 x 3,40,3,<empty>,0,0, ,0,0,0,,
,,AIG191018C70,0,0,.032,.009,-.006,.014,.002,42.51%,.09510262,<empty>,<empty>,2.25%,4.64%,97.75%,1.39%,264.00%,.095,0 x 118,0,118,<empty>,0,0, ,0,0,0,0,J,.19,Z,18 OCT 19,70,16.10,B,18.65,B,AIG191018P70,0,0,-1.000,.00,.00,.00,.00,--,<empty>,166.94%,33.02%,100.00%,0.00%,0.00%,-8.55%,<empty>,17.375,36 x 3,36,3,<empty>,0,0, ,0,0,0,,

15 NOV 19  (75)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG191115C25,0,0,.880,.001,-.021,.027,.008,123.02%,27.10,<empty>,<empty>,84.71%,27.01%,15.29%,0.55%,0.55%,27.100,49 x 3,49,3,<empty>,0,0, ,0,0,0,26.75,B,27.45,B,15 NOV 19,25,0,J,.25,B,AIG191115P25,0,0,-.016,.002,-.005,.009,-.002,81.91%,.12507409,5.00%,0.50%,3.81%,7.12%,96.19%,1.15%,<empty>,.125,0 x 175,0,175,<empty>,0,0, ,0,0,0,,
,,AIG191115C26,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.37%,0.00%,26.000,37 x 4,37,4,<empty>,0,0, ,0,0,0,25.55,Z,26.45,B,15 NOV 19,26,0,J,.25,X,AIG191115P26,0,100,-.017,.002,-.005,.010,-.002,77.96%,.12515622,4.81%,0.48%,3.83%,7.17%,96.17%,1.15%,<empty>,.125,0 x 172,0,172,0.00%,.08,.08,X,0,0,0,,
,,AIG191115C27,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.14%,0.00%,25.025,13 x 4,13,4,<empty>,0,0, ,0,0,0,24.55,N,25.50,B,15 NOV 19,27,0,J,.26,B,AIG191115P27,0,0,-.018,.002,-.005,.011,-.002,74.62%,.13006549,4.81%,0.48%,3.96%,7.44%,96.04%,1.20%,<empty>,.130,0 x 144,0,144,<empty>,0,0, ,0,0,0,,
,,AIG191115C28,0,0,.890,.001,-.018,.029,.010,100.26%,24.15,<empty>,<empty>,86.96%,23.58%,13.04%,1.02%,1.02%,24.150,56 x 25,56,25,<empty>,0,0, ,0,0,0,23.65,M,24.65,Z,15 NOV 19,28,0,J,.26,B,AIG191115P28,0,0,-.019,.003,-.005,.011,-.002,70.94%,.13029255,4.64%,0.47%,4.00%,7.53%,96.00%,1.20%,<empty>,.130,0 x 144,0,144,<empty>,0,0, ,0,0,0,,
,,AIG191115C29,0,0,.896,.001,-.016,.028,.008,89.66%,23.05,<empty>,<empty>,88.93%,20.26%,11.07%,0.09%,0.09%,23.050,36 x 3,36,3,<empty>,0,0, ,0,0,0,22.55,B,23.55,B,15 NOV 19,29,0,J,.45,M,AIG191115P29,0,0,-.029,.004,-.008,.016,-.004,74.35%,.22519332,7.76%,0.78%,6.04%,11.28%,93.96%,2.08%,<empty>,.225,0 x 59,0,59,<empty>,0,0, ,0,0,0,,
,,AIG191115C30,0,0,.899,.001,-.014,.028,.008,83.08%,22.05,<empty>,<empty>,89.64%,19.09%,10.36%,0.09%,0.09%,22.050,36 x 21,36,21,<empty>,0,0, ,0,0,0,21.55,B,22.55,M,15 NOV 19,30,0,J,.46,M,AIG191115P30,0,214,-.031,.004,-.008,.017,-.004,70.90%,.2303141,7.67%,0.77%,6.20%,11.61%,93.80%,2.12%,<empty>,.230,0 x 61,0,61,0.00%,.36,.36,P,0,0,0,,
,,AIG191115C31,0,0,.896,.002,-.016,.030,.014,83.84%,21.25,<empty>,<empty>,87.71%,22.56%,12.29%,1.94%,1.94%,21.250,36 x 21,36,21,<empty>,0,0, ,0,0,0,20.60,B,21.90,M,15 NOV 19,31,.01,A,.47,M,AIG191115P31,0,0,-.034,.005,-.008,.018,-.004,67.81%,.24010527,7.74%,0.78%,6.46%,12.14%,93.54%,2.22%,<empty>,.240,52 x 65,52,65,<empty>,0,0, ,0,0,0,,
,,AIG191115C32,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.60%,0.00%,19.975,36 x 3,36,3,<empty>,0,0, ,0,0,0,19.35,B,20.60,B,15 NOV 19,32,.02,C,.48,B,AIG191115P32,0,5,-.037,.005,-.008,.019,-.004,64.79%,.25042508,7.81%,0.79%,6.75%,12.71%,93.25%,2.31%,<empty>,.250,77 x 165,77,165,0.00%,.33,.33,X,0,0,0,,
,,AIG191115C33,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.60%,0.00%,18.975,36 x 21,36,21,<empty>,0,0, ,0,0,0,18.30,B,19.65,M,15 NOV 19,33,.02,X,.49,X,AIG191115P33,0,0,-.039,.006,-.008,.020,-.005,61.53%,.25509164,7.73%,0.78%,6.96%,13.12%,93.04%,2.35%,<empty>,.255,314 x 216,314,216,<empty>,0,0, ,0,0,0,,
,,AIG191115C34,0,0,.910,.002,-.011,.028,.012,62.43%,18.10,<empty>,<empty>,91.13%,16.67%,8.87%,0.55%,0.55%,18.100,36 x 3,36,3,<empty>,0,0, ,0,0,0,17.55,B,18.65,B,15 NOV 19,34,.03,X,.50,B,AIG191115P34,0,4,-.042,.006,-.008,.021,-.005,58.59%,.26503044,7.79%,0.79%,7.28%,13.75%,92.72%,2.45%,<empty>,.265,291 x 4,291,4,0.00%,.23,.23,C,0,0,0,,
,,AIG191115C35,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.29%,0.00%,16.900,36 x 3,36,3,<empty>,0,0, ,0,0,0,15.90,B,17.90,B,15 NOV 19,35,.04,X,.50,X,AIG191115P35,0,22,-.045,.007,-.008,.023,-.005,55.47%,.270197,7.71%,0.78%,7.53%,14.26%,92.47%,2.49%,<empty>,.270,361 x 393,361,393,0.00%,.04,.04,I,0,0,0,,
,,AIG191115C36,0,6,.914,.003,-.010,.029,.015,53.94%,16.13,<empty>,<empty>,91.48%,16.15%,8.52%,0.78%,0.78%,16.125,36 x 3,36,3,0.00%,15.78,15.78,A,0,0,0,15.60,B,16.65,B,15 NOV 19,36,.05,X,.50,X,AIG191115P36,0,45,-.048,.008,-.008,.024,-.006,52.39%,.27516189,7.64%,0.77%,7.80%,14.82%,92.20%,2.54%,<empty>,.275,349 x 363,349,363,0.00%,.19,.19,X,0,0,0,,
,,AIG191115C37,0,0,.915,.004,-.009,.029,.018,50.49%,15.15,<empty>,<empty>,91.33%,16.46%,8.67%,1.02%,1.02%,15.150,36 x 21,36,21,<empty>,0,0, ,0,0,0,14.50,B,15.80,M,15 NOV 19,37,.08,X,.47,X,AIG191115P37,0,22,-.051,.009,-.008,.025,-.006,49.16%,.27502812,7.43%,0.75%,8.01%,15.24%,91.99%,2.54%,<empty>,.275,283 x 287,283,287,0.00%,.40,.40,C,0,0,0,,
,,AIG191115C38,0,0,.922,.003,-.007,.027,.013,43.75%,14.07,<empty>,<empty>,92.93%,13.53%,7.07%,0.32%,0.32%,14.075,36 x 3,36,3,<empty>,0,0, ,0,0,0,13.55,B,14.60,B,15 NOV 19,38,.11,X,.45,X,AIG191115P38,0,87,-.055,.010,-.008,.027,-.007,46.20%,.2802281,7.37%,0.74%,8.35%,15.93%,91.65%,2.59%,<empty>,.280,281 x 440,281,440,0.00%,.72,.72,B,0,0,0,,
,,AIG191115C39,0,0,.916,.006,-.008,.031,.023,43.36%,13.18,<empty>,<empty>,91.23%,16.77%,8.77%,1.25%,1.25%,13.175,36 x 18,36,18,<empty>,0,0, ,0,0,0,12.65,B,13.70,Z,15 NOV 19,39,.21,Z,.27,X,AIG191115P39,0,12,-.053,.011,-.007,.026,-.006,41.60%,.24024623,6.15%,0.62%,7.78%,14.91%,92.22%,2.22%,<empty>,.240,68 x 42,68,42,0.00%,1.39,1.39,Z,0,0,0,,
,,AIG191115C40,0,5,.912,.009,-.008,.033,.028,41.22%,12.22,<empty>,<empty>,90.33%,18.51%,9.67%,1.71%,1.71%,12.225,36 x 7,36,7,0.00%,7.55,7.55,H,0,0,0,11.95,B,12.50,P,15 NOV 19,40,.27,P,.33,X,AIG191115P40,0,65,-.066,.013,-.008,.030,-.008,40.71%,.30038087,7.50%,0.76%,9.36%,17.93%,90.64%,2.77%,<empty>,.300,17 x 60,17,60,0.00%,.15,.15,A,0,0,0,,
,,AIG191115C41,0,8,.923,.008,-.006,.029,.022,34.44%,11.13,<empty>,<empty>,92.41%,14.64%,7.59%,0.78%,0.78%,11.125,47 x 7,47,7,0.00%,4.70,4.70,Q,0,0,0,10.70,B,11.55,P,15 NOV 19,41,.32,B,.39,Z,AIG191115P41,0,25,-.078,.016,-.009,.035,-.009,39.30%,.35503557,8.66%,0.87%,10.84%,20.76%,89.16%,3.28%,<empty>,.355,14 x 56,14,56,0.00%,.16,.16,Q,0,0,0,,
,,AIG191115C42,0,"1,257",.911,.013,-.007,.034,.033,34.23%,10.23,<empty>,<empty>,90.12%,19.02%,9.88%,1.71%,1.71%,10.225,48 x 5,48,5,0.00%,12.44,12.44,I,0,0,0,9.90,Z,10.55,P,15 NOV 19,42,.35,Z,.45,M,AIG191115P42,0,580,-.090,.018,-.010,.039,-.011,37.40%,.40007039,9.52%,0.96%,12.19%,23.37%,87.81%,3.69%,<empty>,.400,68 x 40,68,40,0.00%,.21,.21,I,0,0,0,,
,,AIG191115C43,0,52,.892,.018,-.009,.041,.042,34.21%,9.35,<empty>,<empty>,87.26%,24.49%,12.74%,2.86%,2.86%,9.350,176 x 32,176,32,0.00%,8.35,8.35,E,0,0,0,9.00,B,9.70,Z,15 NOV 19,43,.46,Z,.53,X,AIG191115P43,0,92,-.110,.022,-.011,.045,-.013,36.49%,.49500066,11.51%,1.16%,14.52%,27.81%,85.48%,4.57%,<empty>,.495,17 x 45,17,45,0.00%,.50,.50,Q,0,0,0,,
,,AIG191115C44,0,44,.871,.023,-.010,.048,.048,33.65%,8.47,<empty>,<empty>,84.39%,29.97%,15.61%,4.02%,4.02%,8.475,174 x 8,174,8,0.00%,12.79,12.79,C,0,0,0,8.20,B,8.75,B,15 NOV 19,44,.56,B,.66,X,AIG191115P44,2,41,-.133,.025,-.012,.051,-.016,35.60%,.61000176,13.86%,1.41%,17.20%,32.91%,82.80%,5.63%,<empty>,.610,14 x 109,14,109,+11.76%,.57,.57,N,.57,.57,.57,,
,,AIG191115C45,0,237,.836,.028,-.012,.057,.053,34.44%,7.70,<empty>,<empty>,79.97%,38.31%,20.03%,6.10%,6.10%,7.700,17 x 7,17,7,0.00%,9.55,9.55,N,0,0,0,7.55,P,7.85,B,15 NOV 19,45,.69,Z,.76,M,AIG191115P45,15,608,-.158,.030,-.013,.057,-.019,34.31%,.72514163,16.11%,1.64%,19.93%,38.12%,80.07%,6.70%,<empty>,.725,1 x 45,1,45,+22.58%,.76,.76,C,.68,.76,.68,,
,,AIG191115C46,9,22,.810,.033,-.013,.063,.056,32.89%,6.83,<empty>,<empty>,77.06%,43.86%,22.94%,7.25%,7.25%,6.825,17 x 60,17,60,-22.10%,7.05,7.05,N,7.05,7.05,7.05,6.70,P,6.95,X,15 NOV 19,46,.84,Q,.93,Z,AIG191115P46,13,111,-.189,.034,-.014,.064,-.022,33.40%,.88506031,19.24%,1.96%,23.35%,44.63%,76.65%,8.17%,<empty>,.885,16 x 56,16,56,+13.16%,.86,.86,Q,.84,.86,.84,,
,,AIG191115C47,0,59,.776,.039,-.014,.070,.058,31.76%,6.00,<empty>,<empty>,73.37%,50.88%,26.63%,8.87%,8.87%,6.000,15 x 9,15,9,0.00%,7.75,7.75,Z,0,0,0,5.90,B,6.10,Z,15 NOV 19,47,1.01,Q,1.11,N,AIG191115P47,8,"1,091",-.223,.039,-.015,.071,-.026,32.28%,1.06,19.75%,2.31%,27.04%,51.63%,72.96%,9.79%,<empty>,1.060,17 x 9,17,9,+15.22%,1.06,1.06,Q,1.01,1.06,1.01,,
,,AIG191115C48,0,63,.734,.044,-.015,.077,.058,31.20%,5.25,<empty>,<empty>,68.79%,59.53%,31.21%,11.17%,11.17%,5.250,7 x 60,7,60,0.00%,5.91,5.91,C,0,0,0,5.15,N,5.35,X,15 NOV 19,48,1.24,B,1.37,Z,AIG191115P48,0,570,-.265,.043,-.016,.078,-.031,31.66%,1.31,20.49%,2.79%,31.53%,60.10%,68.47%,12.05%,<empty>,1.305,16 x 49,16,49,0.00%,1.13,1.13,T,0,0,0,,
,,AIG191115C49,0,71,.687,.048,-.016,.083,.057,30.72%,4.55,<empty>,<empty>,63.78%,68.94%,36.22%,13.94%,13.94%,4.550,57 x 294,57,294,0.00%,8.20,8.20,T,0,0,0,4.40,M,4.70,X,15 NOV 19,49,1.51,B,1.64,Q,AIG191115P49,7,"2,132",-.310,.048,-.017,.084,-.037,30.82%,1.58,21.38%,3.32%,36.28%,69.04%,63.72%,14.54%,<empty>,1.575,36 x 11,36,11,+8.15%,1.46,1.46,Q,1.46,1.46,1.46,,
,,AIG191115C50,0,146,.637,.053,-.017,.088,.055,29.69%,3.85,<empty>,<empty>,58.72%,78.45%,41.28%,16.72%,16.72%,3.850,18 x 9,18,9,0.00%,5.72,5.72,I,0,0,0,3.75,B,3.95,Z,15 NOV 19,50,1.83,B,1.96,Q,AIG191115P50,7,"1,711",-.360,.052,-.018,.089,-.043,30.04%,1.90,22.65%,3.94%,41.44%,78.72%,58.56%,17.50%,<empty>,1.895,36 x 12,36,12,+7.93%,1.77,1.77,N,1.77,1.77,1.77,,
,,AIG191115C52.5,15,477,.493,.060,-.017,.094,.046,28.00%,2.40,<empty>,<empty>,44.42%,94.03%,55.58%,22.21%,26.46%,2.405,16 x 8,16,8,-14.49%,2.36,2.36,Q,2.49,2.49,2.33,2.35,B,2.46,Z,15 NOV 19,52.5,2.90,P,3.05,Z,AIG191115P52.5,73,"1,844",-.501,.058,-.018,.094,-.060,28.68%,2.97,28.58%,6.01%,55.57%,94.16%,44.43%,23.23%,<empty>,2.975,15 x 47,15,47,+12.13%,3.05,3.05,Q,2.73,3.05,2.73,,
,,AIG191115C55,111,"1,786",.342,.058,-.015,.087,.033,26.59%,1.35,<empty>,<empty>,29.99%,62.79%,70.01%,12.47%,39.80%,1.350,36 x 6,36,6,-15.63%,1.35,1.35,Q,1.37,1.41,1.28,1.26,B,1.44,Q,15 NOV 19,55,4.35,X,4.75,X,AIG191115P55,0,150,-.638,.054,-.017,.088,-.077,28.91%,4.55,43.72%,9.02%,68.89%,65.40%,31.11%,14.68%,<empty>,4.550,30 x 315,30,315,0.00%,4.27,4.27,I,0,0,0,,
,,AIG191115C57.5,9,533,.218,.047,-.012,.070,.022,26.43%,.74006277,<empty>,<empty>,18.52%,38.50%,81.48%,6.83%,57.26%,.740,13 x 61,13,61,-9.64%,.75,.75,B,.74,.75,.74,.65,Z,.83,X,15 NOV 19,57.5,6.05,Z,6.40,Z,AIG191115P57.5,0,209,-.777,.047,-.012,.070,-.094,26.40%,6.23,59.81%,12.14%,81.50%,38.46%,18.50%,7.06%,<empty>,6.225,16 x 6,16,6,0.00%,5.74,5.74,C,0,0,0,,
,,AIG191115C60,10,"4,910",.131,.034,-.009,.051,.013,26.63%,.39501392,<empty>,<empty>,10.75%,22.24%,89.25%,3.65%,77.16%,.395,41 x 56,41,56,-12.20%,.36,.36,N,.36,.36,.36,.34,X,.45,Z,15 NOV 19,60,8.25,C,8.85,X,AIG191115P60,0,159,-.833,.035,-.012,.058,-.100,29.91%,8.55,82.15%,16.62%,86.83%,27.40%,13.17%,5.45%,<empty>,8.550,168 x 298,168,298,0.00%,6.60,6.60,W,0,0,0,,
,,AIG191115C62.5,0,158,.087,.023,-.007,.038,.009,28.35%,.25501505,<empty>,<empty>,6.83%,14.12%,93.17%,2.35%,98.95%,.255,40 x 261,40,261,0.00%,.21,.21,M,0,0,0,.16,Z,.35,X,15 NOV 19,62.5,10.25,B,11.35,P,AIG191115P62.5,0,1,-.893,.025,-.008,.043,-.101,30.30%,10.80,103.77%,20.89%,91.94%,16.70%,8.06%,3.14%,<empty>,10.800,44 x 5,44,5,0.00%,9.61,9.61,C,0,0,0,,
,,AIG191115C65,0,56,.075,.018,-.007,.034,.008,32.43%,.24504214,<empty>,<empty>,5.66%,11.74%,94.34%,2.26%,121.95%,.245,126 x 427,126,427,0.00%,.14,.14,C,0,0,0,.04,X,.45,X,15 NOV 19,65,12.70,B,13.70,B,AIG191115P65,0,1,-.921,.019,-.007,.034,-.094,32.33%,13.20,126.83%,25.48%,94.38%,11.64%,5.62%,2.22%,<empty>,13.200,36 x 3,36,3,0.00%,12.01,12.01,E,0,0,0,,
,,AIG191115C70,0,20,.034,.009,-.004,.018,.004,34.39%,.10508898,<empty>,<empty>,2.42%,5.00%,97.58%,0.97%,166.83%,.105,0 x 429,0,429,0.00%,.13,.13,Q,0,0,0,0,C,.21,X,15 NOV 19,70,17.60,B,18.90,Z,AIG191115P70,0,0,-.923,.014,-.009,.033,-.075,42.25%,18.25,175.35%,35.27%,94.95%,10.57%,5.05%,2.68%,<empty>,18.250,52 x 21,52,21,<empty>,0,0, ,0,0,0,,

17 JAN 20  (138)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG200117C20,0,5,.858,.001,-.018,.036,.014,144.72%,32.45,<empty>,<empty>,73.33%,43.48%,26.67%,2.07%,2.07%,32.450,36 x 3,36,3,0.00%,32.40,32.40,Q,0,0,0,30.70,B,34.20,B,17 JAN 20,20,0,Z,.14,Z,AIG200117P20,0,567,-.008,.001,-.002,.007,-.002,70.86%,.07021036,3.50%,0.35%,2.47%,4.58%,97.53%,0.35%,<empty>,.070,0 x 1,0,1,0.00%,.07,.07,E,0,0,0,,
,,AIG200117C23,0,11,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.45%,0.00%,28.950,36 x 3,36,3,0.00%,30.15,30.15,Q,0,0,0,27.75,B,30.15,B,17 JAN 20,23,0,H,.34,Z,AIG200117P23,0,2,-.018,.002,-.004,.014,-.004,70.28%,.17033983,7.39%,0.74%,4.82%,8.88%,95.18%,0.86%,<empty>,.170,0 x 69,0,69,0.00%,.15,.15,C,0,0,0,,
,,AIG200117C24,0,0,.875,.001,-.013,.038,.016,102.70%,28.23,<empty>,<empty>,81.65%,31.81%,18.35%,0.93%,0.93%,28.225,36 x 3,36,3,<empty>,0,0, ,0,0,0,27.30,B,29.15,B,17 JAN 20,24,0,H,.35,Z,AIG200117P24,0,0,-.019,.002,-.004,.015,-.004,67.29%,.17522801,7.29%,0.73%,4.92%,9.09%,95.08%,0.88%,<empty>,.175,0 x 94,0,94,<empty>,0,0, ,0,0,0,,
,,AIG200117C25,0,21,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.34%,0.00%,26.775,36 x 3,36,3,0.00%,27.94,27.94,C,0,0,0,25.90,B,27.65,B,17 JAN 20,25,0,D,.58,Z,AIG200117P25,0,"3,536",-.028,.003,-.005,.021,-.007,70.40%,.29012492,11.60%,1.17%,7.12%,13.05%,92.88%,1.46%,<empty>,.290,0 x 60,0,60,0.00%,.04,.04,E,0,0,0,,
,,AIG200117C26,0,0,.881,.001,-.012,.039,.019,89.68%,26.25,<empty>,<empty>,83.51%,29.10%,16.49%,1.06%,1.06%,26.250,36 x 3,36,3,<empty>,0,0, ,0,0,0,25.00,B,27.50,B,17 JAN 20,26,.02,X,.36,B,AIG200117P26,0,0,-.022,.003,-.004,.017,-.005,61.92%,.19026023,7.31%,0.74%,5.25%,9.75%,94.75%,0.96%,<empty>,.190,42 x 175,42,175,<empty>,0,0, ,0,0,0,,
,,AIG200117C27,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.59%,0.00%,24.725,36 x 3,36,3,<empty>,0,0, ,0,0,0,23.35,B,26.10,B,17 JAN 20,27,.02,Z,.50,M,AIG200117P27,0,0,-.029,.003,-.005,.021,-.007,62.50%,.26018419,9.63%,0.97%,6.62%,12.26%,93.38%,1.31%,<empty>,.260,71 x 55,71,55,<empty>,0,0, ,0,0,0,,
,,AIG200117C28,0,0,.881,.002,-.012,.043,.026,82.77%,24.45,<empty>,<empty>,83.02%,30.18%,16.98%,2.07%,2.07%,24.450,36 x 3,36,3,<empty>,0,0, ,0,0,0,23.50,B,25.40,N,17 JAN 20,28,.02,X,.50,X,AIG200117P28,0,0,-.031,.004,-.005,.022,-.007,59.48%,.26041029,9.29%,0.94%,6.67%,12.38%,93.33%,1.31%,<empty>,.260,184 x 186,184,186,<empty>,0,0, ,0,0,0,,
,,AIG200117C29,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.08%,0.00%,23.025,36 x 3,36,3,<empty>,0,0, ,0,0,0,21.90,B,24.15,B,17 JAN 20,29,.03,X,.50,X,AIG200117P29,0,0,-.033,.004,-.005,.023,-.007,56.75%,.26523187,9.14%,0.92%,6.81%,12.67%,93.19%,1.34%,<empty>,.265,228 x 224,228,224,<empty>,0,0, ,0,0,0,,
,,AIG200117C30,0,36,.898,.001,-.008,.038,.017,63.31%,22.08,<empty>,<empty>,88.70%,20.74%,11.30%,0.18%,0.18%,22.075,36 x 3,36,3,0.00%,22.55,22.55,H,0,0,0,21.55,B,22.60,B,17 JAN 20,30,.03,X,.20,H,AIG200117P30,0,"3,272",-.019,.003,-.003,.015,-.004,46.25%,.11503531,3.83%,0.38%,3.74%,7.08%,96.26%,0.58%,<empty>,.115,292 x 31,292,31,0.00%,.10,.10,X,0,0,0,,
,,AIG200117C31,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.09%,0.00%,20.825,36 x 3,36,3,<empty>,0,0, ,0,0,0,19.85,B,21.80,B,17 JAN 20,31,.04,X,.50,X,AIG200117P31,0,0,-.036,.005,-.005,.026,-.008,51.32%,.27006228,8.71%,0.88%,7.05%,13.19%,92.95%,1.36%,<empty>,.270,233 x 279,233,279,<empty>,0,0, ,0,0,0,,
,,AIG200117C32,0,0,.906,.002,-.007,.037,.016,53.77%,20.05,<empty>,<empty>,90.23%,18.16%,9.77%,0.05%,0.05%,20.050,12 x 1,12,1,<empty>,0,0, ,0,0,0,19.50,Q,20.60,Q,17 JAN 20,32,.05,X,.50,X,AIG200117P32,0,0,-.039,.005,-.005,.027,-.009,48.82%,.27513082,8.59%,0.87%,7.24%,13.58%,92.76%,1.39%,<empty>,.275,235 x 292,235,292,<empty>,0,0, ,0,0,0,,
,,AIG200117C33,0,2,.885,.005,-.010,.049,.041,61.97%,19.58,<empty>,<empty>,84.03%,29.15%,15.97%,2.70%,2.70%,19.575,36 x 3,36,3,0.00%,12.26,12.26,C,0,0,0,18.20,B,20.95,B,17 JAN 20,33,.08,X,.47,X,AIG200117P33,0,92,-.041,.006,-.005,.028,-.009,46.19%,.27505052,8.33%,0.84%,7.36%,13.84%,92.64%,1.39%,<empty>,.275,273 x 348,273,348,0.00%,.16,.16,Q,0,0,0,,
,,AIG200117C34,0,0,.900,.004,-.007,.043,.034,51.59%,18.28,<empty>,<empty>,87.96%,22.38%,12.04%,1.19%,1.19%,18.275,36 x 3,36,3,<empty>,0,0, ,0,0,0,17.35,B,19.20,B,17 JAN 20,34,.10,X,.47,X,AIG200117P34,0,3,-.044,.007,-.005,.030,-.010,43.97%,.28502007,8.38%,0.85%,7.68%,14.47%,92.32%,1.44%,<empty>,.285,223 x 297,223,297,0.00%,.66,.66,Z,0,0,0,,
,,AIG200117C35,0,158,.905,.005,-.006,.042,.034,46.81%,17.23,<empty>,<empty>,88.94%,20.70%,11.06%,0.93%,0.93%,17.225,36 x 3,36,3,0.00%,22.00,22.00,Q,0,0,0,16.65,B,17.80,B,17 JAN 20,35,.22,B,.45,X,AIG200117P35,0,"7,402",-.052,.008,-.005,.034,-.012,42.99%,.33502507,9.57%,0.97%,8.75%,16.49%,91.25%,1.69%,<empty>,.335,48 x 309,48,309,0.00%,.21,.21,P,0,0,0,,
,,AIG200117C36,0,0,.913,.004,-.005,.039,.028,40.93%,16.13,<empty>,<empty>,90.76%,17.44%,9.24%,0.43%,0.43%,16.125,36 x 3,36,3,<empty>,0,0, ,0,0,0,15.25,B,17.00,B,17 JAN 20,36,.27,Z,.36,Z,AIG200117P36,0,39,-.053,.008,-.005,.035,-.012,39.90%,.31503442,8.75%,0.88%,8.58%,16.24%,91.42%,1.59%,<empty>,.315,30 x 57,30,57,0.00%,.24,.24,N,0,0,0,,
,,AIG200117C37,0,0,.915,.005,-.005,.039,.030,37.70%,15.12,<empty>,<empty>,91.03%,17.00%,8.97%,0.43%,0.43%,15.125,4 x 3,4,3,<empty>,0,0, ,0,0,0,14.80,P,15.45,P,17 JAN 20,37,.29,X,.52,X,AIG200117P37,0,78,-.066,.010,-.006,.041,-.014,39.80%,.40510082,10.95%,1.11%,10.39%,19.62%,89.61%,2.04%,<empty>,.405,135 x 341,135,341,0.00%,.36,.36,Q,0,0,0,,
,,AIG200117C38,0,0,.919,.005,-.004,.038,.029,33.99%,14.10,<empty>,<empty>,91.72%,15.78%,8.28%,0.30%,0.30%,14.100,36 x 5,36,5,<empty>,0,0, ,0,0,0,13.60,B,14.60,P,17 JAN 20,38,.39,X,.47,Z,AIG200117P38,0,287,-.072,.011,-.006,.044,-.016,37.88%,.43020558,11.32%,1.14%,11.10%,20.99%,88.90%,2.17%,<empty>,.430,30 x 67,30,67,0.00%,.40,.40,N,0,0,0,,
,,AIG200117C39,0,0,.900,.010,-.006,.048,.054,36.32%,13.32,<empty>,<empty>,87.85%,23.00%,12.15%,1.44%,1.44%,13.325,36 x 3,36,3,<empty>,0,0, ,0,0,0,13.00,B,13.65,P,17 JAN 20,39,.46,B,.52,X,AIG200117P39,0,34,-.083,.013,-.006,.049,-.018,36.66%,.4900453,12.56%,1.27%,12.41%,23.47%,87.59%,2.47%,<empty>,.490,16 x 57,16,57,0.00%,.39,.39,Q,0,0,0,,
,,AIG200117C40,0,"1,244",.886,.013,-.007,.056,.065,36.33%,12.48,<empty>,<empty>,85.41%,27.55%,14.59%,2.20%,2.20%,12.475,36 x 4,36,4,0.00%,13.00,13.00,Q,0,0,0,12.15,B,12.80,P,17 JAN 20,40,.50,X,.63,A,AIG200117P40,0,"11,445",-.096,.015,-.007,.055,-.021,35.58%,.56508986,14.12%,1.43%,13.98%,26.44%,86.02%,2.85%,<empty>,.565,60 x 85,60,85,0.00%,.52,.52,Q,0,0,0,,
,,AIG200117C41,0,1,.876,.015,-.007,.060,.073,34.78%,11.55,<empty>,<empty>,84.04%,30.17%,15.96%,2.58%,2.58%,11.550,36 x 3,36,3,0.00%,12.80,12.80,P,0,0,0,10.90,B,12.20,B,17 JAN 20,41,.62,Q,.70,Z,AIG200117P41,0,30,-.111,.017,-.008,.061,-.024,34.66%,.66044975,16.10%,1.64%,15.87%,30.00%,84.13%,3.33%,<empty>,.660,13 x 61,13,61,0.00%,.60,.60,J,0,0,0,,
,,AIG200117C42,0,"1,025",.873,.017,-.006,.062,.077,31.59%,10.53,<empty>,<empty>,83.98%,30.41%,16.02%,2.45%,2.45%,10.525,161 x 58,161,58,0.00%,11.35,11.35,N,0,0,0,10.25,B,10.80,M,17 JAN 20,42,.67,B,.81,Z,AIG200117P42,0,282,-.126,.019,-.008,.067,-.028,33.31%,.73999755,17.62%,1.79%,17.57%,33.23%,82.43%,3.74%,<empty>,.740,177 x 61,177,61,0.00%,.74,.74,Q,0,0,0,,
,,AIG200117C43,0,22,.846,.021,-.008,.072,.086,32.18%,9.75,<empty>,<empty>,80.32%,37.22%,19.68%,3.58%,3.58%,9.750,50 x 70,50,70,0.00%,13.55,13.55,X,0,0,0,9.55,M,9.95,X,17 JAN 20,43,.80,Z,.99,Z,AIG200117P43,0,137,-.149,.022,-.009,.074,-.033,32.84%,.89500851,20.81%,2.13%,20.28%,38.29%,79.72%,4.52%,<empty>,.895,53 x 65,53,65,0.00%,.80,.80,H,0,0,0,,
,,AIG200117C44,0,4,.844,.024,-.007,.073,.089,28.38%,8.67,<empty>,<empty>,80.54%,37.00%,19.46%,3.21%,3.21%,8.675,161 x 5,161,5,0.00%,11.15,11.15,P,0,0,0,8.20,B,9.15,P,17 JAN 20,44,1.00,Z,1.10,Z,AIG200117P44,0,199,-.172,.025,-.009,.082,-.038,32.08%,1.05,23.86%,2.44%,22.96%,43.32%,77.04%,5.30%,<empty>,1.050,20 x 61,20,61,0.00%,.93,.93,M,0,0,0,,
,,AIG200117C45,14,"13,839",.797,.027,-.009,.088,.095,30.82%,8.10,<empty>,<empty>,74.54%,48.03%,25.46%,5.35%,5.35%,8.100,45 x 7,45,7,-6.36%,8.10,8.10,P,8.10,8.10,8.10,7.90,M,8.30,N,17 JAN 20,45,1.10,B,1.33,X,AIG200117P45,0,"8,043",-.198,.028,-.010,.089,-.044,31.19%,1.22,27.00%,2.77%,25.78%,48.60%,74.22%,6.13%,<empty>,1.215,177 x 240,177,240,0.00%,1.19,1.19,N,0,0,0,,
,,AIG200117C46,0,51,.770,.031,-.009,.095,.098,29.76%,7.28,<empty>,<empty>,71.59%,53.58%,28.41%,6.24%,6.24%,7.275,62 x 76,62,76,0.00%,9.45,9.45,P,0,0,0,7.05,M,7.50,X,17 JAN 20,46,1.32,B,1.53,X,AIG200117P46,9,134,-.227,.031,-.011,.097,-.050,30.52%,1.43,30.98%,3.20%,29.05%,54.70%,70.95%,7.20%,<empty>,1.425,144 x 138,144,138,+12.50%,1.44,1.44,Z,1.44,1.44,1.44,,
,,AIG200117C47,0,276,.736,.034,-.010,.103,.099,29.45%,6.55,<empty>,<empty>,67.74%,60.72%,32.26%,7.62%,7.62%,6.550,30 x 156,30,156,0.00%,7.70,7.70,Q,0,0,0,6.35,X,6.75,X,17 JAN 20,47,1.63,N,1.79,Z,AIG200117P47,49,634,-.262,.033,-.011,.104,-.058,30.30%,1.71,31.86%,3.78%,32.92%,61.84%,67.08%,8.63%,<empty>,1.710,3 x 76,3,76,+14.86%,1.70,1.70,N,1.62,1.70,1.62,,
,,AIG200117C48,0,243,.702,.038,-.011,.109,.100,28.34%,5.78,<empty>,<empty>,64.24%,67.26%,35.76%,8.76%,8.76%,5.775,137 x 143,137,143,0.00%,6.80,6.80,Q,0,0,0,5.55,B,6.00,X,17 JAN 20,48,1.91,Q,2.00,Z,AIG200117P48,4,249,-.296,.036,-.012,.110,-.066,29.37%,1.96,30.70%,4.25%,36.48%,68.46%,63.52%,9.87%,<empty>,1.955,3 x 9,3,9,+3.70%,1.96,1.96,N,1.96,1.96,1.96,,
,,AIG200117C49,0,"2,175",.662,.041,-.011,.116,.098,27.63%,5.08,<empty>,<empty>,60.16%,74.80%,39.84%,10.28%,10.28%,5.075,30 x 45,30,45,0.00%,6.27,6.27,A,0,0,0,4.90,M,5.25,X,17 JAN 20,49,2.20,P,2.36,Z,AIG200117P49,0,856,-.335,.039,-.012,.116,-.074,28.87%,2.28,30.94%,4.88%,40.55%,75.95%,59.45%,11.51%,<empty>,2.280,5 x 40,5,40,0.00%,2.05,2.05,Q,0,0,0,,
,,AIG200117C50,0,"5,173",.619,.044,-.011,.121,.095,27.03%,4.43,<empty>,<empty>,55.80%,82.83%,44.20%,12.04%,12.04%,4.425,53 x 45,53,45,0.00%,5.70,5.70,P,0,0,0,4.25,I,4.60,X,17 JAN 20,50,2.56,H,2.71,N,AIG200117P50,114,"10,352",-.376,.042,-.012,.121,-.084,28.29%,2.63,31.49%,5.56%,44.76%,83.66%,55.24%,13.30%,<empty>,2.635,7 x 9,7,9,+8.15%,2.52,2.52,X,2.51,2.57,2.51,,
,,AIG200117C52.5,0,"4,637",.503,.048,-.011,.127,.083,26.07%,3.06,<empty>,<empty>,44.20%,95.14%,55.80%,15.45%,17.77%,3.060,13 x 65,13,65,0.00%,3.36,3.36,C,0,0,0,2.92,Z,3.20,I,17 JAN 20,52.5,3.65,P,3.85,X,AIG200117P52.5,0,"7,043",-.487,.045,-.013,.127,-.109,27.23%,3.75,36.03%,7.69%,55.84%,95.33%,44.16%,16.61%,<empty>,3.750,16 x 45,16,45,0.00%,3.40,3.40,Q,0,0,0,,
,,AIG200117C55,26,"6,286",.383,.047,-.011,.122,.066,25.12%,1.99,<empty>,<empty>,32.79%,69.79%,67.21%,10.02%,24.97%,1.985,7 x 12,7,12,-12.78%,1.98,1.98,Q,1.98,1.98,1.98,1.86,Z,2.11,Z,17 JAN 20,55,5.00,C,5.55,X,AIG200117P55,0,"3,413",-.595,.044,-.012,.123,-.133,27.28%,5.28,50.68%,10.61%,66.40%,71.89%,33.60%,11.69%,<empty>,5.275,44 x 252,44,252,0.00%,4.60,4.60,Z,0,0,0,,
,,AIG200117C57.5,6,"3,547",.266,.043,-.009,.105,.047,23.81%,1.16,<empty>,<empty>,22.23%,46.84%,77.77%,5.83%,33.40%,1.155,131 x 58,131,58,+5.60%,1.32,1.32,C,1.30,1.32,1.30,.95,X,1.36,Z,17 JAN 20,57.5,6.25,M,7.35,X,AIG200117P57.5,0,519,-.712,.042,-.010,.108,-.158,25.10%,6.80,65.33%,13.41%,76.82%,48.98%,23.18%,6.77%,<empty>,6.800,46 x 207,46,207,0.00%,6.50,6.50,A,0,0,0,,
,,AIG200117C60,10,"26,163",.180,.034,-.007,.084,.033,23.73%,.69513217,<empty>,<empty>,14.51%,30.40%,85.49%,3.51%,43.70%,.695,125 x 49,125,49,-16.47%,.71,.71,M,.71,.71,.71,.59,B,.80,Z,17 JAN 20,60,8.25,X,9.15,M,AIG200117P60,0,"1,480",-.810,.034,-.007,.085,-.176,23.89%,8.70,83.59%,16.96%,85.34%,30.72%,14.66%,3.74%,<empty>,8.700,70 x 55,70,55,0.00%,8.50,8.50,N,0,0,0,,
,,AIG200117C62.5,0,"2,893",.121,.026,-.006,.065,.022,24.17%,.43499894,<empty>,<empty>,9.43%,19.69%,90.57%,2.20%,55.01%,.435,65 x 139,65,139,0.00%,.49,.49,B,0,0,0,.35,X,.52,B,17 JAN 20,62.5,10.90,M,11.60,X,AIG200117P62.5,0,39,-.822,.027,-.008,.081,-.169,28.84%,11.25,108.09%,21.95%,87.04%,27.33%,12.96%,3.99%,<empty>,11.250,42 x 67,42,67,0.00%,10.75,10.75,M,0,0,0,,
,,AIG200117C65,0,"2,005",.080,.019,-.004,.048,.015,24.61%,.27026319,<empty>,<empty>,6.03%,12.55%,93.97%,1.36%,66.80%,.270,52 x 276,52,276,0.00%,.31,.31,Q,0,0,0,.19,X,.35,X,17 JAN 20,65,13.05,B,13.70,B,AIG200117P65,0,11,-.886,.021,-.006,.059,-.164,27.37%,13.38,128.51%,25.91%,92.10%,16.54%,7.90%,2.10%,<empty>,13.375,36 x 3,36,3,0.00%,10.85,10.85,Q,0,0,0,,
,,AIG200117C67.5,0,560,.050,.013,-.003,.033,.009,24.67%,.15511336,<empty>,<empty>,3.62%,7.50%,96.38%,0.78%,78.84%,.155,62 x 63,62,63,0.00%,.33,.33,Q,0,0,0,.10,Z,.21,M,17 JAN 20,67.5,13.80,B,17.35,B,AIG200117P67.5,0,0,-.949,.013,-.002,.030,-.134,23.94%,15.58,149.64%,30.00%,96.76%,6.71%,3.24%,0.58%,<empty>,15.575,36 x 3,36,3,0.00%,15.50,15.50,N,0,0,0,,
,,AIG200117C70,0,346,.047,.011,-.003,.031,.009,27.48%,.16004734,<empty>,<empty>,3.26%,6.78%,96.74%,0.81%,91.49%,.160,0 x 167,0,167,0.00%,.24,.24,T,0,0,0,0,D,.32,X,17 JAN 20,70,16.10,B,20.30,B,AIG200117P70,0,0,-.928,.014,-.004,.042,-.121,30.46%,18.20,174.87%,35.14%,95.36%,9.70%,4.64%,1.21%,<empty>,18.200,36 x 3,36,3,0.00%,18.52,18.52,E,0,0,0,,
,,AIG200117C72.5,0,"1,930",.039,.009,-.003,.027,.007,29.30%,.14000509,<empty>,<empty>,2.65%,5.52%,97.35%,0.71%,104.02%,.140,0 x 128,0,128,0.00%,.10,.10,Q,0,0,0,0,H,.28,B,17 JAN 20,72.5,18.60,B,22.75,B,AIG200117P72.5,0,0,-.936,.012,-.004,.038,-.101,32.76%,20.68,198.65%,39.89%,96.00%,8.39%,4.00%,1.09%,<empty>,20.675,36 x 3,36,3,0.00%,35.10,35.10,C,0,0,0,,
,,AIG200117C75,0,202,.038,.008,-.003,.027,.007,31.84%,.14510599,<empty>,<empty>,2.46%,5.13%,97.54%,0.73%,116.66%,.145,0 x 142,0,142,0.00%,.07,.07,A,0,0,0,0,N,.29,X,17 JAN 20,75,21.15,B,25.30,B,AIG200117P75,0,0,-.931,.012,-.005,.041,-.105,36.81%,23.23,223.15%,44.86%,95.83%,8.80%,4.17%,1.34%,<empty>,23.225,36 x 3,36,3,0.00%,34.00,34.00,A,0,0,0,,
,,AIG200117C80,0,141,.033,.006,-.003,.024,.006,36.03%,.14005766,<empty>,<empty>,2.00%,4.19%,98.00%,0.71%,141.88%,.140,0 x 69,0,69,0.00%,.01,.01,W,0,0,0,0,B,.28,Z,17 JAN 20,80,27.00,B,30.15,B,AIG200117P80,0,0,-.894,.012,-.010,.057,-.200,49.41%,28.58,274.55%,55.57%,94.17%,12.56%,5.83%,3.11%,<empty>,28.575,36 x 3,36,3,<empty>,0,0, ,0,0,0,,
,,AIG200117C85,0,179,.029,.005,-.003,.021,.005,39.58%,.13000351,<empty>,<empty>,1.62%,3.41%,98.38%,0.66%,167.08%,.130,0 x 103,0,103,0.00%,.16,.16,H,0,0,0,0,J,.26,Z,17 JAN 20,85,31.05,T,35.25,B,AIG200117P85,0,0,-.951,.008,-.004,.031,-.209,44.62%,33.15,318.50%,63.93%,97.30%,5.74%,2.70%,0.96%,<empty>,33.150,12 x 3,12,3,<empty>,0,0, ,0,0,0,,
,,AIG200117C90,0,481,.017,.003,-.002,.013,.003,39.63%,.07027871,<empty>,<empty>,0.89%,1.86%,99.11%,0.35%,192.02%,.070,0 x 2,0,2,0.00%,.09,.09,Z,0,0,0,0,Z,.14,Z,17 JAN 20,90,36.10,T,40.10,B,AIG200117P90,0,0,-.959,.006,-.004,.025,-.360,47.28%,38.10,366.06%,73.41%,97.88%,4.50%,2.12%,0.71%,<empty>,38.100,12 x 3,12,3,<empty>,0,0, ,0,0,0,,
,,AIG200117C95,0,2,.025,.004,-.003,.019,.004,46.68%,.13014333,<empty>,<empty>,1.25%,2.65%,98.75%,0.66%,217.57%,.130,0 x 50,0,50,0.00%,.09,.09,N,0,0,0,0,M,.26,Z,17 JAN 20,95,41.05,Z,45.20,B,AIG200117P95,0,0,-.952,.005,-.005,.027,-.619,52.78%,43.13,414.34%,83.13%,97.81%,4.68%,2.19%,0.83%,<empty>,43.125,27 x 3,27,3,<empty>,0,0, ,0,0,0,,
,,AIG200117C100,0,361,.024,.004,-.003,.018,.004,49.87%,.13014037,<empty>,<empty>,1.12%,2.38%,98.88%,0.66%,242.82%,.130,0 x 74,0,74,0.00%,.05,.05,Z,0,0,0,0,M,.26,Z,17 JAN 20,100,46.00,Z,50.20,B,AIG200117P100,0,0,-.951,.004,-.005,.025,-.933,56.50%,48.10,462.14%,92.68%,98.00%,4.30%,2.00%,0.71%,<empty>,48.100,27 x 3,27,3,<empty>,0,0, ,0,0,0,,

21 FEB 20  (173)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG200221C30,0,0,.896,.002,-.007,.044,.026,58.91%,22.15,<empty>,<empty>,87.41%,22.97%,12.59%,0.44%,0.44%,22.150,36 x 3,36,3,<empty>,0,0, ,0,0,0,20.05,B,24.25,B,21 FEB 20,30,.04,X,.69,X,AIG200221P30,0,0,-.042,.005,-.005,.032,-.012,51.52%,.36510448,12.17%,1.23%,8.61%,15.96%,91.39%,1.47%,<empty>,.365,432 x 297,432,297,<empty>,0,0, ,0,0,0,,
,,AIG200221C35,0,0,.900,.005,-.006,.050,.048,43.89%,17.30,<empty>,<empty>,87.51%,23.26%,12.49%,1.05%,1.05%,17.300,36 x 3,36,3,<empty>,0,0, ,0,0,0,15.20,B,19.40,B,21 FEB 20,35,.33,X,.53,X,AIG200221P35,0,11,-.061,.008,-.005,.043,-.017,40.75%,.43015626,12.29%,1.24%,10.35%,19.40%,89.65%,1.73%,<empty>,.430,60 x 270,60,270,0.00%,.26,.26,Z,0,0,0,,
,,AIG200221C40,0,0,.880,.013,-.006,.065,.083,33.64%,12.53,<empty>,<empty>,84.32%,29.51%,15.68%,1.96%,1.96%,12.525,161 x 3,161,3,<empty>,0,0, ,0,0,0,12.15,B,12.90,B,21 FEB 20,40,.61,B,.84,X,AIG200221P40,0,61,-.110,.015,-.007,.067,-.030,34.28%,.72530097,18.13%,1.85%,16.24%,30.52%,83.76%,2.92%,<empty>,.725,137 x 159,137,159,0.00%,.71,.71,X,0,0,0,,
,,AIG200221C45,0,0,.781,.027,-.008,.102,.117,30.03%,8.33,<empty>,<empty>,72.14%,52.20%,27.86%,5.18%,5.18%,8.325,55 x 3,55,3,<empty>,0,0, ,0,0,0,8.00,M,8.65,B,21 FEB 20,45,1.36,Z,1.66,X,AIG200221P45,0,42,-.215,.026,-.009,.104,-.060,30.74%,1.51,33.56%,3.47%,28.48%,53.28%,71.52%,6.09%,<empty>,1.510,60 x 216,60,216,0.00%,1.05,1.05,N,0,0,0,,
,,AIG200221C50,4,78,.611,.038,-.010,.136,.115,27.80%,4.90,<empty>,<empty>,54.02%,85.31%,45.98%,11.54%,11.54%,4.900,171 x 353,171,353,-1.32%,5.25,5.25,X,5.25,5.25,5.25,4.55,B,5.25,X,21 FEB 20,50,2.81,Z,3.30,X,AIG200221P50,0,"1,003",-.381,.037,-.011,.136,-.107,28.36%,3.05,36.51%,6.51%,46.21%,85.63%,53.79%,12.32%,<empty>,3.055,99 x 349,99,349,0.00%,2.12,2.12,M,0,0,0,,
,,AIG200221C52.5,0,111,.505,.044,-.010,.142,.102,24.96%,3.28,<empty>,<empty>,44.04%,95.42%,55.96%,13.23%,15.09%,3.280,195 x 9,195,9,0.00%,3.80,3.80,Q,0,0,0,2.96,C,3.60,N,21 FEB 20,52.5,3.90,B,4.30,B,AIG200221P52.5,20,20,-.481,.041,-.011,.142,-.135,26.78%,4.10,39.39%,8.47%,56.04%,95.71%,43.96%,14.68%,<empty>,4.100,145 x 136,145,136,+18.26%,4.08,4.08,B,4.08,4.08,4.08,,
,,AIG200221C55,0,"1,262",.404,.042,-.010,.138,.085,25.82%,2.44,<empty>,<empty>,34.02%,73.20%,65.98%,9.82%,21.76%,2.435,109 x 9,109,9,0.00%,3.35,3.35,X,0,0,0,2.26,Z,2.61,B,21 FEB 20,55,5.35,Z,5.80,X,AIG200221P55,0,39,-.581,.040,-.011,.138,-.163,26.53%,5.58,53.56%,11.28%,65.75%,73.83%,34.25%,10.55%,<empty>,5.575,36 x 63,36,63,0.00%,5.00,5.00,X,0,0,0,,
,,AIG200221C57.5,1,154,.301,.039,-.009,.125,.066,24.74%,1.57,<empty>,<empty>,24.75%,52.70%,75.25%,6.31%,28.34%,1.565,181 x 12,181,12,-10.81%,1.65,1.65,D,1.65,1.65,1.65,1.37,X,1.76,Z,21 FEB 20,57.5,6.95,X,7.45,Q,AIG200221P57.5,0,1,-.679,.038,-.009,.126,-.188,25.66%,7.20,69.18%,14.31%,74.67%,54.05%,25.33%,7.02%,<empty>,7.200,64 x 1,64,1,0.00%,4.00,4.00,T,0,0,0,,
,,AIG200221C60,0,64,.219,.033,-.007,.106,.049,24.57%,1.03,<empty>,<empty>,17.43%,36.88%,82.57%,4.13%,36.24%,1.025,152 x 12,152,12,0.00%,1.66,1.66,X,0,0,0,.84,B,1.21,Z,21 FEB 20,60,8.90,X,9.40,B,AIG200221P60,0,120,-.757,.033,-.008,.109,-.204,25.74%,9.15,87.91%,17.99%,81.65%,38.93%,18.35%,4.80%,<empty>,9.150,38 x 3,38,3,0.00%,7.10,7.10,Z,0,0,0,,
,,AIG200221C62.5,0,492,.162,.027,-.006,.088,.036,25.15%,.71499535,<empty>,<empty>,12.42%,26.17%,87.58%,2.88%,45.08%,.715,98 x 199,98,199,0.00%,.91,.91,H,0,0,0,.57,Z,.86,X,21 FEB 20,62.5,11.10,P,11.65,P,AIG200221P62.5,0,0,-.807,.027,-.007,.095,-.206,27.15%,11.38,109.29%,22.25%,86.06%,29.53%,13.94%,3.69%,<empty>,11.375,17 x 3,17,3,<empty>,0,0, ,0,0,0,,
,,AIG200221C65,1,7,.114,.021,-.005,.069,.026,25.30%,.47035577,<empty>,<empty>,8.48%,17.81%,91.52%,1.90%,54.17%,.470,81 x 138,81,138,-16.33%,.41,.41,C,.41,.41,.41,.39,Z,.55,B,21 FEB 20,65,13.20,B,13.95,B,AIG200221P65,0,0,-.856,.023,-.006,.078,-.200,27.30%,13.58,130.43%,26.40%,90.08%,20.93%,9.92%,2.48%,<empty>,13.575,36 x 3,36,3,<empty>,0,0, ,0,0,0,,
,,AIG200221C70,0,0,.066,.013,-.004,.046,.015,27.08%,.25999487,<empty>,<empty>,4.54%,9.50%,95.46%,1.05%,73.49%,.260,402 x 288,402,288,<empty>,0,0, ,0,0,0,.03,X,.49,X,21 FEB 20,70,16.15,B,20.40,B,AIG200221P70,0,0,-.913,.015,-.004,.054,-.154,28.89%,18.28,175.59%,35.33%,94.49%,11.58%,5.51%,1.27%,<empty>,18.275,36 x 3,36,3,<empty>,0,0, ,0,0,0,,
,,AIG200221C75,0,0,.056,.010,-.004,.041,.013,31.50%,.25001094,<empty>,<empty>,3.59%,7.56%,96.41%,1.01%,93.62%,.250,0 x 159,0,159,<empty>,0,0, ,0,0,0,0,D,.50,X,21 FEB 20,75,21.05,B,25.30,B,AIG200221P75,0,0,-.937,.011,-.004,.042,-.109,32.04%,23.18,222.67%,44.72%,96.19%,8.03%,3.81%,0.87%,<empty>,23.175,36 x 3,36,3,<empty>,0,0, ,0,0,0,,

19 JUN 20  (292)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG200619C25,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.16%,0.00%,26.975,36 x 3,36,3,<empty>,0,0, ,0,0,0,26.10,B,27.85,B,19 JUN 20,25,.03,X,.75,X,AIG200619P25,0,0,-.034,.003,-.003,.035,-.017,51.53%,.39012982,15.60%,1.58%,8.85%,16.08%,91.15%,0.93%,<empty>,.390,610 x 462,610,462,<empty>,0,0, ,0,0,0,,
,,AIG200619C28,0,0,.879,.003,-.006,.062,.055,58.95%,24.45,<empty>,<empty>,81.67%,32.36%,18.33%,0.98%,0.98%,24.450,36 x 3,36,3,<empty>,0,0, ,0,0,0,23.15,B,25.75,Z,19 JUN 20,28,.08,X,.68,X,AIG200619P28,0,8,-.039,.004,-.003,.039,-.019,44.29%,.38033594,13.57%,1.38%,8.78%,16.11%,91.22%,0.91%,<empty>,.380,637 x 388,637,388,0.00%,.50,.50,X,0,0,0,,
,,AIG200619C30,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.10%,0.00%,22.000,36 x 3,36,3,<empty>,0,0, ,0,0,0,21.20,B,22.80,B,19 JUN 20,30,.14,X,.71,X,AIG200619P30,0,0,-.046,.005,-.003,.045,-.023,41.06%,.42503625,14.17%,1.44%,9.62%,17.72%,90.38%,1.02%,<empty>,.425,619 x 406,619,406,<empty>,0,0, ,0,0,0,,
,,AIG200619C33,0,0,.909,.004,-.003,.052,.038,35.90%,19.05,<empty>,<empty>,89.33%,19.80%,10.67%,0.02%,0.02%,19.050,12 x 3,12,3,<empty>,0,0, ,0,0,0,18.05,Z,20.05,B,19 JUN 20,33,.41,X,.59,X,AIG200619P33,0,6,-.060,.007,-.003,.055,-.029,36.45%,.50014286,15.15%,1.54%,11.11%,20.59%,88.89%,1.20%,<empty>,.500,382 x 162,382,162,0.00%,.48,.48,X,0,0,0,,
,,AIG200619C35,0,0,.899,.006,-.003,.063,.076,34.62%,17.28,<empty>,<empty>,86.70%,24.66%,13.30%,0.56%,0.56%,17.275,79 x 6,79,6,<empty>,0,0, ,0,0,0,16.85,A,17.70,P,19 JUN 20,35,.57,X,.75,B,AIG200619P35,0,190,-.078,.009,-.004,.068,-.037,35.09%,.66009504,18.86%,1.92%,13.71%,25.38%,86.29%,1.58%,<empty>,.660,415 x 134,415,134,0.00%,.39,.39,X,0,0,0,,
,,AIG200619C38,0,0,.870,.011,-.004,.085,.124,32.95%,14.68,<empty>,<empty>,81.73%,33.77%,18.27%,1.52%,1.52%,14.675,125 x 346,125,346,<empty>,0,0, ,0,0,0,14.45,B,14.90,X,19 JUN 20,38,.87,X,1.07,Z,AIG200619P38,2,265,-.113,.012,-.005,.089,-.054,33.02%,.97000306,25.53%,2.62%,18.34%,33.89%,81.66%,2.32%,<empty>,.970,176 x 151,176,151,+72.73%,.95,.95,N,.95,.95,.95,,
,,AIG200619C40,0,10,.851,.015,-.004,.098,.145,30.40%,12.85,<empty>,<empty>,79.30%,38.35%,20.70%,1.94%,1.94%,12.850,141 x 213,141,213,0.00%,16.68,16.68,C,0,0,0,12.60,X,13.10,X,19 JUN 20,40,1.19,X,1.34,M,AIG200619P40,4,188,-.144,.015,-.006,.105,-.069,31.96%,1.27,31.63%,3.27%,22.26%,41.06%,77.74%,3.03%,<empty>,1.265,147 x 21,147,21,+6.90%,1.24,1.24,Q,1.24,1.24,1.24,,
,,AIG200619C43,160,"1,148",.800,.021,-.005,.123,.174,28.12%,10.33,<empty>,<empty>,73.14%,49.69%,26.86%,3.08%,3.08%,10.325,47 x 40,47,40,-6.36%,10.30,10.30,N,10.45,10.45,10.20,10.20,H,10.45,N,19 JUN 20,43,1.79,B,1.96,X,AIG200619P43,1,"1,887",-.203,.020,-.007,.131,-.098,30.69%,1.88,43.60%,4.56%,29.34%,53.88%,70.66%,4.49%,<empty>,1.875,139 x 256,139,256,+2.92%,1.76,1.76,N,1.76,1.76,1.76,,
,,AIG200619C45,0,1,.745,.024,-.006,.143,.184,28.60%,9.00,<empty>,<empty>,66.46%,61.62%,33.54%,4.69%,4.69%,9.000,174 x 463,174,463,0.00%,10.10,10.10,M,0,0,0,8.75,M,9.25,X,19 JUN 20,45,2.21,Z,2.46,X,AIG200619P45,2,639,-.247,.023,-.007,.146,-.119,29.49%,2.34,51.89%,5.47%,34.30%,62.85%,65.70%,5.59%,<empty>,2.335,151 x 114,151,114,+5.96%,2.31,2.31,Q,2.31,2.31,2.31,,
,,AIG200619C47,0,266,.690,.027,-.007,.159,.187,28.02%,7.65,<empty>,<empty>,60.48%,72.30%,39.52%,6.25%,6.25%,7.650,183 x 542,183,542,0.00%,11.44,11.44,A,0,0,0,7.35,X,7.95,X,19 JUN 20,47,2.77,X,3.10,B,AIG200619P47,10,208,-.299,.026,-.008,.160,-.144,28.64%,2.94,54.68%,6.66%,39.95%,72.96%,60.05%,7.03%,<empty>,2.935,263 x 129,263,129,+43.75%,2.99,2.99,X,2.99,2.99,2.99,,
,,AIG200619C50,0,94,.600,.031,-.007,.176,.180,26.78%,5.77,<empty>,<empty>,51.25%,88.64%,48.75%,8.95%,8.95%,5.775,137 x 2,137,2,0.00%,9.15,9.15,X,0,0,0,5.55,B,6.00,C,19 JUN 20,50,3.95,X,4.25,M,AIG200619P50,56,730,-.386,.029,-.008,.176,-.186,27.75%,4.10,49.00%,8.93%,49.13%,89.09%,50.87%,9.82%,<empty>,4.100,237 x 385,237,385,+6.68%,4.15,4.15,Z,4.05,4.15,4.05,,
,,AIG200619C52.5,0,887,.519,.032,-.008,.182,.165,26.48%,4.55,<empty>,<empty>,43.20%,96.53%,56.80%,10.90%,12.00%,4.550,229 x 527,229,527,0.00%,5.20,5.20,C,0,0,0,4.30,X,4.80,X,19 JUN 20,52.5,5.15,X,5.45,H,AIG200619P52.5,0,833,-.463,.031,-.008,.182,-.222,27.16%,5.30,50.92%,11.23%,56.87%,96.61%,43.13%,11.59%,<empty>,5.300,240 x 21,240,21,0.00%,5.22,5.22,Q,0,0,0,,
,,AIG200619C55,1,299,.439,.032,-.008,.181,.146,25.93%,3.47,<empty>,<empty>,35.56%,78.54%,64.44%,8.32%,15.41%,3.475,101 x 561,101,561,-2.90%,3.35,3.35,Z,3.35,3.35,3.35,3.25,X,3.70,X,19 JUN 20,55,6.35,X,7.15,B,AIG200619P55,0,31,-.539,.031,-.008,.181,-.255,26.93%,6.75,64.85%,13.99%,64.25%,79.23%,35.75%,9.08%,<empty>,6.750,230 x 3,230,3,0.00%,5.35,5.35,Q,0,0,0,,
,,AIG200619C57.5,0,60,.356,.032,-.007,.172,.123,24.87%,2.50,<empty>,<empty>,28.24%,61.63%,71.76%,5.99%,19.07%,2.500,11 x 297,11,297,0.00%,2.66,2.66,Q,0,0,0,2.41,H,2.59,X,19 JUN 20,57.5,8.05,X,8.65,X,AIG200619P57.5,0,39,-.613,.030,-.008,.174,-.284,26.55%,8.35,80.23%,16.99%,71.02%,63.62%,28.98%,6.92%,<empty>,8.350,230 x 355,230,355,0.00%,7.49,7.49,M,0,0,0,,
,,AIG200619C60,0,571,.285,.030,-.006,.157,.101,24.52%,1.83,<empty>,<empty>,21.93%,47.48%,78.07%,4.37%,23.44%,1.825,269 x 468,269,468,0.00%,1.95,1.95,N,0,0,0,1.64,X,2.01,X,19 JUN 20,60,9.70,X,10.50,X,AIG200619P60,0,7,-.682,.029,-.007,.161,-.306,26.10%,10.10,97.04%,20.24%,77.08%,49.88%,22.92%,5.13%,<empty>,10.100,262 x 561,262,561,0.00%,7.14,7.14,C,0,0,0,,
,,AIG200619C62.5,0,562,.227,.026,-.006,.140,.082,24.68%,1.37,<empty>,<empty>,16.96%,36.52%,83.04%,3.28%,28.34%,1.370,77 x 450,77,450,0.00%,1.41,1.41,N,0,0,0,1.25,W,1.49,X,19 JUN 20,62.5,11.75,B,12.70,X,AIG200619P62.5,0,0,-.729,.026,-.007,.149,-.311,27.19%,12.23,117.46%,24.32%,81.30%,40.62%,18.70%,4.23%,<empty>,12.225,137 x 46,137,46,<empty>,0,0, ,0,0,0,,
,,AIG200619C65,4,483,.162,.022,-.004,.114,.060,23.40%,.85499358,<empty>,<empty>,11.83%,25.25%,88.17%,2.05%,33.09%,.855,430 x 294,430,294,-6.06%,.93,.93,B,1.00,1.00,.93,.68,X,1.03,X,19 JUN 20,65,14.00,B,14.65,C,AIG200619P65,0,16,-.775,.023,-.006,.134,-.309,27.50%,14.33,137.63%,28.27%,85.10%,32.22%,14.90%,3.27%,<empty>,14.325,137 x 2,137,2,0.00%,14.20,14.20,C,0,0,0,,
,,AIG200619C70,0,347,.104,.016,-.003,.084,.039,24.63%,.52038286,<empty>,<empty>,7.06%,15.00%,92.94%,1.25%,44.27%,.520,120 x 445,120,445,0.00%,.56,.56,Z,0,0,0,.43,Z,.61,X,19 JUN 20,70,18.10,M,19.25,X,AIG200619P70,0,30,-.856,.018,-.004,.100,-.272,27.34%,18.68,179.43%,36.39%,91.12%,19.02%,8.88%,1.71%,<empty>,18.675,187 x 54,187,54,0.00%,14.65,14.65,X,0,0,0,,
,,AIG200619C75,0,166,.057,.010,-.002,.053,.022,24.48%,.25500365,<empty>,<empty>,3.65%,7.70%,96.35%,0.61%,55.61%,.255,136 x 47,136,47,0.00%,.34,.34,A,0,0,0,.20,Z,.31,M,19 JUN 20,75,22.95,M,24.10,P,AIG200619P75,0,0,-.884,.014,-.004,.086,-.238,30.27%,23.52,226.03%,45.70%,93.28%,14.43%,6.72%,1.35%,<empty>,23.525,39 x 4,39,4,<empty>,0,0, ,0,0,0,,

15 JAN 21  (502)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,AIG210115C15,0,5,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.13%,0.00%,36.950,36 x 36,36,36,0.00%,39.61,39.61,X,0,0,0,34.55,B,39.35,B,15 JAN 21,15,0,Q,.55,B,AIG210115P15,0,306,-.016,.001,-.001,.025,-.015,59.45%,.27518304,18.33%,1.87%,7.71%,13.49%,92.29%,0.38%,<empty>,.275,0 x 161,0,161,0.00%,.05,.05,H,0,0,0,,
,,AIG210115C18,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.13%,0.00%,33.950,30 x 1,30,1,0.00%,22.95,22.95,N,0,0,0,31.50,M,36.40,B,15 JAN 21,18,0,X,.80,B,AIG210115P18,0,66,-.025,.002,-.002,.035,-.022,55.16%,.40006582,22.22%,2.27%,9.57%,16.80%,90.43%,0.56%,<empty>,.400,0 x 161,0,161,0.00%,.48,.48,N,0,0,0,,
,,AIG210115C20,0,0,.863,.001,-.004,.064,.047,76.57%,32.23,<empty>,<empty>,72.84%,44.11%,27.16%,0.26%,0.26%,32.225,36 x 36,36,36,0.00%,20.90,20.90,N,0,0,0,30.20,B,34.25,B,15 JAN 21,20,.05,H,.70,M,AIG210115P20,0,223,-.026,.002,-.002,.037,-.023,49.46%,.37507365,18.75%,1.91%,8.91%,15.83%,91.09%,0.52%,<empty>,.375,42 x 231,42,231,0.00%,.05,.05,X,0,0,0,,
,,AIG210115C23,0,5,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.16%,0.00%,28.925,36 x 36,36,36,0.00%,29.93,29.93,C,0,0,0,26.80,B,31.05,B,15 JAN 21,23,.04,Z,.80,B,AIG210115P23,0,366,-.033,.003,-.002,.044,-.029,43.94%,.42013001,18.26%,1.86%,9.46%,16.96%,90.54%,0.59%,<empty>,.420,30 x 161,30,161,0.00%,.23,.23,Q,0,0,0,,
,,AIG210115C25,0,6,.882,.002,-.003,.068,.056,51.97%,27.10,<empty>,<empty>,81.24%,32.55%,18.76%,0.08%,0.08%,27.100,36 x 36,36,36,0.00%,22.00,22.00,P,0,0,0,24.85,B,29.35,B,15 JAN 21,25,0,Z,1.10,B,AIG210115P25,0,434,-.042,.003,-.002,.055,-.037,42.48%,.55005675,22.00%,2.25%,11.34%,20.33%,88.66%,0.77%,<empty>,.550,0 x 161,0,161,0.00%,.40,.40,B,0,0,0,,
,,AIG210115C28,0,0,.885,.003,-.003,.075,.078,44.25%,24.25,<empty>,<empty>,82.17%,31.50%,17.83%,0.29%,0.29%,24.250,36 x 36,36,36,<empty>,0,0, ,0,0,0,22.10,B,26.40,B,15 JAN 21,28,.16,B,.98,B,AIG210115P28,0,108,-.050,.005,-.002,.063,-.043,37.11%,.57041936,20.36%,2.08%,11.68%,21.16%,88.32%,0.80%,<empty>,.570,161 x 177,161,177,0.00%,.90,.90,W,0,0,0,,
,,AIG210115C30,0,138,.895,.004,-.002,.072,.076,37.38%,22.15,<empty>,<empty>,84.66%,27.61%,15.34%,0.15%,0.15%,22.150,36 x 36,36,36,0.00%,23.93,23.93,M,0,0,0,20.25,B,24.05,B,15 JAN 21,30,.31,B,1.23,X,AIG210115P30,0,238,-.066,.006,-.003,.078,-.057,36.35%,.77021552,25.67%,2.63%,14.38%,25.98%,85.62%,1.07%,<empty>,.770,161 x 211,161,211,0.00%,.56,.56,X,0,0,0,,
,,AIG210115C33,0,0,.888,.006,-.002,.086,.121,33.16%,19.38,<empty>,<empty>,83.14%,30.54%,16.86%,0.47%,0.47%,19.375,36 x 36,36,36,0.00%,21.00,21.00,Z,0,0,0,18.65,B,20.10,B,15 JAN 21,33,.63,B,1.04,B,AIG210115P33,0,"1,044",-.080,.008,-.003,.090,-.067,31.91%,.83505917,25.30%,2.60%,15.57%,28.34%,84.43%,1.17%,<empty>,.835,36 x 137,36,137,0.00%,.65,.65,Q,0,0,0,,
,,AIG210115C35,0,401,.915,.007,-.001,.066,.078,25.14%,17.08,<empty>,<empty>,88.02%,22.23%,11.98%,0.05%,0.05%,17.075,24 x 36,24,36,0.00%,19.00,19.00,P,0,0,0,16.00,Z,18.15,B,15 JAN 21,35,.83,B,1.32,B,AIG210115P35,0,540,-.101,.009,-.003,.107,-.085,30.97%,1.08,30.71%,3.17%,18.61%,33.81%,81.39%,1.50%,<empty>,1.075,128 x 161,128,161,0.00%,.96,.96,E,0,0,0,,
,,AIG210115C38,0,0,.839,.012,-.003,.129,.217,30.07%,15.13,<empty>,<empty>,75.69%,43.94%,24.31%,1.51%,1.51%,15.125,20 x 161,20,161,<empty>,0,0, ,0,0,0,13.70,H,16.55,B,15 JAN 21,38,1.54,Q,1.86,Z,AIG210115P38,16,530,-.146,.012,-.004,.139,-.124,30.87%,1.70,44.74%,4.68%,25.16%,45.36%,74.84%,2.37%,<empty>,1.700,5 x 30,5,30,+14.39%,1.59,1.59,Q,1.56,1.70,1.56,,
,,AIG210115C40,2,"10,532",.873,.016,-.002,.108,.204,21.11%,12.47,<empty>,<empty>,81.93%,33.58%,18.07%,0.61%,0.61%,12.475,33 x 1,33,1,-10.73%,12.90,12.90,Z,13.10,13.10,12.90,11.85,Z,13.10,B,15 JAN 21,40,1.87,N,2.00,Q,AIG210115P40,11,"3,659",-.171,.014,-.004,.154,-.145,28.94%,1.94,48.38%,5.08%,27.89%,50.35%,72.11%,2.70%,<empty>,1.935,4 x 5,4,5,+12.07%,1.95,1.95,Q,2.00,2.00,1.95,,
,,AIG210115C42,1,"10,323",.812,.019,-.003,.149,.263,22.78%,11.13,<empty>,<empty>,74.04%,47.68%,25.96%,1.51%,1.51%,11.125,24 x 1,24,1,-17.39%,11.40,11.40,P,11.40,11.40,11.40,10.65,Z,11.60,B,15 JAN 21,42,2.24,P,2.50,Q,AIG210115P42,27,"4,710",-.206,.016,-.005,.172,-.173,28.04%,2.37,56.43%,5.98%,32.00%,57.64%,68.00%,3.31%,<empty>,2.370,7 x 5,7,5,+6.52%,2.45,2.45,N,2.50,2.50,2.40,,
,,AIG210115C45,11,"2,439",.731,.023,-.004,.189,.294,23.36%,9.15,<empty>,<empty>,64.43%,64.61%,35.57%,2.94%,2.94%,9.150,23 x 1,23,1,-19.57%,9.25,9.25,P,9.60,9.60,9.25,8.70,Z,9.60,P,15 JAN 21,45,3.30,Z,3.50,N,AIG210115P45,10,986,-.269,.019,-.006,.199,-.227,27.94%,3.40,75.56%,8.17%,39.74%,70.97%,60.26%,4.74%,<empty>,3.400,4 x 2,4,2,+6.45%,3.30,3.30,B,3.40,3.40,3.30,,
,,AIG210115C47,0,570,.669,.023,-.005,.211,.292,25.73%,8.42,<empty>,<empty>,56.57%,77.71%,43.43%,4.72%,4.72%,8.425,161 x 161,161,161,0.00%,11.88,11.88,M,0,0,0,7.70,B,9.15,B,15 JAN 21,47,3.70,B,4.25,X,AIG210115P47,5,488,-.312,.021,-.006,.212,-.261,26.76%,3.98,74.05%,9.24%,44.15%,78.70%,55.85%,5.55%,<empty>,3.975,36 x 72,36,72,+2.30%,4.00,4.00,N,4.00,4.00,4.00,,
,,AIG210115C50,0,728,.592,.027,-.005,.229,.288,23.14%,6.27,<empty>,<empty>,49.53%,90.26%,50.47%,5.91%,5.91%,6.275,161 x 161,161,161,0.00%,6.80,6.80,P,0,0,0,5.30,B,7.25,B,15 JAN 21,50,4.90,B,5.70,B,AIG210115P50,14,952,-.384,.023,-.006,.228,-.319,26.41%,5.30,63.34%,11.86%,51.85%,91.65%,48.15%,7.40%,<empty>,5.300,161 x 137,161,137,+15.22%,5.30,5.30,Q,5.30,5.30,5.30,,
,,AIG210115C52.5,0,384,.524,.027,-.005,.236,.268,24.14%,5.37,<empty>,<empty>,42.27%,96.99%,57.73%,7.50%,8.14%,5.375,4 x 137,4,137,0.00%,6.10,6.10,N,0,0,0,5.15,Q,5.60,B,15 JAN 21,52.5,6.35,B,6.80,X,AIG210115P52.5,0,436,-.445,.024,-.006,.235,-.365,26.13%,6.57,63.17%,14.32%,58.03%,97.19%,41.97%,8.53%,<empty>,6.575,137 x 97,137,97,0.00%,5.70,5.70,H,0,0,0,,
,,AIG210115C55,6,"1,162",.456,.027,-.005,.236,.245,23.66%,4.30,<empty>,<empty>,35.91%,81.39%,64.09%,6.00%,10.13%,4.300,7 x 33,7,33,-6.59%,4.25,4.25,Q,4.25,4.25,4.25,4.15,Q,4.45,Q,15 JAN 21,55,7.30,B,8.25,X,AIG210115P55,0,665,-.510,.026,-.006,.236,-.411,24.91%,7.77,74.70%,16.46%,63.95%,82.18%,36.05%,6.72%,<empty>,7.775,161 x 99,161,99,0.00%,7.92,7.92,Z,0,0,0,,
,,AIG210115C57.5,0,745,.387,.027,-.005,.229,.217,22.79%,3.29,<empty>,<empty>,29.79%,66.66%,70.21%,4.59%,12.21%,3.290,161 x 137,161,137,0.00%,3.65,3.65,Q,0,0,0,2.88,B,3.70,B,15 JAN 21,57.5,9.00,B,10.35,B,AIG210115P57.5,0,20,-.560,.024,-.006,.233,-.442,26.08%,9.68,92.96%,20.23%,69.14%,70.11%,30.86%,5.88%,<empty>,9.675,36 x 161,36,161,0.00%,19.21,19.21,C,0,0,0,,
,,AIG210115C60,0,301,.329,.026,-.005,.217,.190,22.89%,2.65,<empty>,<empty>,24.58%,54.60%,75.42%,3.69%,14.80%,2.645,30 x 137,30,137,0.00%,2.90,2.90,Z,0,0,0,2.38,Z,2.91,B,15 JAN 21,60,10.40,B,11.65,B,AIG210115P60,0,151,-.630,.025,-.005,.221,-.477,24.29%,11.03,105.93%,22.51%,74.67%,56.64%,25.33%,4.28%,<empty>,11.025,161 x 137,161,137,0.00%,10.74,10.74,Q,0,0,0,,
,,AIG210115C62.5,6,66,.265,.024,-.004,.197,.158,21.98%,1.92,<empty>,<empty>,19.39%,42.63%,80.61%,2.68%,17.27%,1.920,161 x 137,161,137,-18.52%,2.20,2.20,N,2.30,2.30,2.20,1.46,B,2.38,B,15 JAN 21,62.5,12.80,Z,13.50,B,AIG210115P62.5,0,11,-.669,.023,-.005,.211,-.486,25.46%,13.15,126.35%,26.65%,78.34%,48.36%,21.66%,3.75%,<empty>,13.150,29 x 57,29,57,0.00%,19.60,19.60,M,0,0,0,,
,,AIG210115C65,3,320,.204,.022,-.003,.171,.125,20.95%,1.32,<empty>,<empty>,14.61%,31.80%,85.39%,1.83%,19.92%,1.315,161 x 143,161,143,-2.23%,1.75,1.75,N,1.80,1.80,1.75,.74,B,1.89,B,15 JAN 21,65,14.70,Z,16.30,X,AIG210115P65,0,0,-.693,.021,-.005,.205,-.486,27.38%,15.50,148.92%,31.31%,80.85%,42.86%,19.15%,3.54%,<empty>,15.500,23 x 220,23,220,<empty>,0,0, ,0,0,0,,
,,AIG210115C70,12,43,.130,.016,-.003,.129,.082,21.00%,.76002201,<empty>,<empty>,8.82%,19.01%,91.18%,1.06%,26.12%,.760,161 x 53,161,53,+6.80%,1.10,1.10,N,1.15,1.15,1.05,.37,B,1.15,B,15 JAN 21,70,17.30,B,20.05,B,AIG210115P70,0,2,-.846,.019,-.003,.132,-.424,21.30%,18.68,179.43%,36.39%,90.93%,19.58%,9.07%,1.00%,<empty>,18.675,161 x 161,161,161,0.00%,17.20,17.20,Q,0,0,0,,
,,AIG210115C75,0,106,.088,.012,-.002,.097,.056,21.67%,.48999644,<empty>,<empty>,5.60%,12.02%,94.40%,0.68%,32.72%,.490,161 x 36,161,36,0.00%,.90,.90,M,0,0,0,.30,B,.68,Z,15 JAN 21,75,21.95,B,24.55,B,AIG210115P75,0,9,-.909,.015,-.002,.090,-.260,21.10%,23.25,223.39%,44.93%,94.80%,11.14%,5.20%,0.40%,<empty>,23.250,36 x 36,36,36,0.00%,21.05,21.05,C,0,0,0,,
,,AIG210115C80,0,104,.061,.009,-.002,.073,.039,22.34%,.3251885,<empty>,<empty>,3.63%,7.76%,96.37%,0.45%,39.47%,.325,36 x 45,36,45,0.00%,.25,.25,H,0,0,0,.18,B,.47,Z,15 JAN 21,80,27.65,B,29.75,B,AIG210115P80,2,0,-.865,.014,-.003,.122,-.409,28.60%,28.70,275.75%,55.95%,92.89%,15.59%,7.11%,1.03%,<empty>,28.700,36 x 36,36,36,<empty>,28.65,28.65,N,28.50,28.65,28.50,,
,,AIG210115C85,0,237,.066,.008,-.002,.078,.041,25.76%,.40505373,<empty>,<empty>,3.63%,7.83%,96.37%,0.57%,46.56%,.405,0 x 161,0,161,0.00%,.31,.31,N,0,0,0,0,Z,.81,B,15 JAN 21,85,31.10,B,36.00,B,AIG210115P85,0,0,-.886,.012,-.003,.107,-.450,30.36%,33.55,322.35%,65.21%,94.21%,12.71%,5.79%,0.82%,<empty>,33.550,37 x 38,37,38,0.00%,31.05,31.05,N,0,0,0,,
,,AIG210115C90,0,225,.061,.007,-.002,.074,.038,27.89%,.40038409,<empty>,<empty>,3.17%,6.85%,96.83%,0.56%,53.52%,.400,0 x 161,0,161,0.00%,.09,.09,N,0,0,0,0,Z,.80,B,15 JAN 21,90,36.00,B,40.80,T,AIG210115P90,0,0,-.906,.011,-.002,.091,-.535,31.68%,38.40,368.95%,74.42%,95.32%,10.29%,4.68%,0.61%,<empty>,38.400,37 x 12,37,12,<empty>,0,0, ,0,0,0,,

2019-09-01-StockAndOptionQuoteForIBM.csv

Stock quote and option quote for IBM on 9/1/19 17:49:27

UNDERLYING
LAST,LX,Net Chng,BID,BX,ASK,AX,Size,Volume,Open,High,Low
135.53,N,+.65,135.30,P,135.77,P,5 x 5,"2,960,594",135.58,136.07,134.3627

UNDERLYING EXTRA INFO
Yield,PE,Div,Div.Freq,Ex Div.Date,52High,52Low,Shares,FastBeta
4.78%,14.02,1.62,Q,8/8/19,154.36,105.94,"885,875,160",1.09

Theo parameters
Theo date,Theo stock price,Theo volatility
9/1/19, 0.00$, 0.00%

6 SEP 19  (5)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM190906C111,0,0,.907,.006,-.260,.027,.008,117.04%,25.18,<empty>,<empty>,89.49%,20.28%,10.51%,28.97%,28.97%,25.175,21 x 21,21,21,<empty>,0,0, ,0,0,0,23.80,B,26.55,B,6 SEP 19,111,0,P,.05,W,IBM190906P111,0,0,-.007,.002,-.021,.003,.00,63.99%,.02505454,0.23%,0.02%,0.85%,1.67%,99.15%,1.12%,<empty>,.025,0 x 146,0,146,<empty>,0,0, ,0,0,0,,
,,IBM190906C112,0,0,.916,.005,-.217,.025,.008,105.89%,24.00,<empty>,<empty>,90.89%,17.66%,9.11%,21.11%,21.11%,24.000,21 x 21,21,21,<empty>,0,0, ,0,0,0,22.40,B,25.60,B,6 SEP 19,112,0,P,.05,W,IBM190906P112,0,0,-.007,.002,-.021,.003,.00,61.43%,.02511799,0.22%,0.02%,0.87%,1.72%,99.13%,1.12%,<empty>,.025,0 x 146,0,146,<empty>,0,0, ,0,0,0,,
,,IBM190906C113,0,0,.913,.006,-.216,.026,.008,102.62%,23.03,<empty>,<empty>,90.54%,18.34%,9.46%,22.23%,22.23%,23.025,21 x 21,21,21,<empty>,0,0, ,0,0,0,21.50,B,24.55,B,6 SEP 19,113,0,B,.07,Z,IBM190906P113,0,0,-.010,.002,-.027,.004,.00,61.38%,.03508135,0.31%,0.03%,1.17%,2.31%,98.83%,1.57%,<empty>,.035,0 x 31,0,31,<empty>,0,0, ,0,0,0,,
,,IBM190906C114,0,0,.896,.008,-.266,.030,.010,108.26%,22.30,<empty>,<empty>,87.98%,23.23%,12.02%,34.58%,34.58%,22.300,21 x 21,21,21,<empty>,0,0, ,0,0,0,21.10,B,23.50,B,6 SEP 19,114,0,B,.04,B,IBM190906P114,0,1,-.006,.002,-.018,.003,.00,54.95%,.02046872,0.18%,0.02%,0.79%,1.55%,99.21%,0.90%,<empty>,.020,0 x 26,0,26,0.00%,.02,.02,M,0,0,0,,
,,IBM190906C115,0,0,.903,.008,-.230,.028,.009,98.80%,21.15,<empty>,<empty>,89.07%,21.19%,10.93%,27.85%,27.85%,21.150,21 x 21,21,21,<empty>,0,0, ,0,0,0,19.75,B,22.55,B,6 SEP 19,115,0,P,.05,P,IBM190906P115,0,4,-.008,.002,-.021,.004,.00,53.87%,.02544251,0.22%,0.02%,0.97%,1.91%,99.03%,1.12%,<empty>,.025,0 x 26,0,26,0.00%,.09,.09,I,0,0,0,,
,,IBM190906C116,0,0,.928,.006,-.144,.022,.007,79.81%,19.78,<empty>,<empty>,92.86%,13.94%,7.14%,11.00%,11.00%,19.775,21 x 21,21,21,<empty>,0,0, ,0,0,0,19.10,B,20.45,B,6 SEP 19,116,0,P,.07,W,IBM190906P116,0,0,-.011,.003,-.026,.005,.00,53.55%,.03531417,0.30%,0.03%,1.30%,2.56%,98.70%,1.57%,<empty>,.035,0 x 70,0,70,<empty>,0,0, ,0,0,0,,
,,IBM190906C117,0,0,.883,.010,-.266,.033,.011,98.43%,19.40,<empty>,<empty>,86.40%,26.32%,13.60%,39.08%,39.08%,19.400,21 x 26,21,26,<empty>,0,0, ,0,0,0,18.20,B,20.60,X,6 SEP 19,117,0,P,.06,Z,IBM190906P117,0,0,-.010,.003,-.023,.005,.00,49.86%,.03000696,0.26%,0.03%,1.19%,2.34%,98.81%,1.35%,<empty>,.030,0 x 31,0,31,<empty>,0,0, ,0,0,0,,
,,IBM190906C118,0,0,.883,.011,-.251,.033,.011,92.62%,18.35,<empty>,<empty>,86.51%,26.16%,13.49%,36.83%,36.83%,18.350,21 x 21,21,21,<empty>,0,0, ,0,0,0,17.20,I,19.50,I,6 SEP 19,118,0,P,.08,Z,IBM190906P118,0,16,-.013,.004,-.028,.006,.00,49.25%,.0404444,0.34%,0.03%,1.56%,3.07%,98.44%,1.80%,<empty>,.040,0 x 42,0,42,0.00%,.19,.19,P,0,0,0,,
,,IBM190906C119,0,0,.936,.006,-.104,.020,.006,63.55%,16.68,<empty>,<empty>,93.95%,11.87%,6.05%,6.51%,6.51%,16.675,21 x 21,21,21,<empty>,0,0, ,0,0,0,15.00,B,18.35,B,6 SEP 19,119,0,P,.07,Z,IBM190906P119,0,106,-.012,.004,-.025,.006,.00,45.70%,.03500005,0.29%,0.03%,1.45%,2.86%,98.55%,1.57%,<empty>,.035,0 x 42,0,42,0.00%,.06,.06,H,0,0,0,,
,,IBM190906C120,0,0,.876,.013,-.238,.035,.011,84.14%,16.35,<empty>,<empty>,85.78%,27.64%,14.22%,36.83%,36.83%,16.350,21 x 21,21,21,<empty>,0,0, ,0,0,0,15.05,B,17.65,B,6 SEP 19,120,.01,I,.04,N,IBM190906P120,0,96,-.010,.004,-.019,.005,.00,41.16%,.02473336,0.21%,0.02%,1.15%,2.28%,98.85%,1.12%,<empty>,.025,1 x 21,1,21,0.00%,.73,.73,I,0,0,0,,
,,IBM190906C121,0,0,.918,.011,-.128,.025,.009,62.79%,14.83,<empty>,<empty>,91.36%,16.93%,8.64%,13.25%,13.25%,14.825,21 x 21,21,21,<empty>,0,0, ,0,0,0,13.10,B,16.55,B,6 SEP 19,121,0,P,.04,Z,IBM190906P121,0,41,-.009,.004,-.016,.004,.00,37.64%,.02002483,0.16%,0.02%,1.03%,2.03%,98.97%,0.90%,<empty>,.020,0 x 26,0,26,0.00%,.30,.30,C,0,0,0,,
,,IBM190906C122,0,0,.922,.011,-.112,.024,.009,57.04%,13.77,<empty>,<empty>,91.86%,15.97%,8.14%,11.00%,11.00%,13.775,11 x 21,11,21,<empty>,0,0, ,0,0,0,13.40,H,14.15,B,6 SEP 19,122,.02,H,.04,D,IBM190906P122,53,8,-.013,.005,-.021,.006,.00,37.16%,.03001544,0.22%,0.02%,1.48%,2.93%,98.52%,1.35%,<empty>,.030,11 x 21,11,21,-84.62%,.04,.04,P,.04,.04,.04,,
,,IBM190906C123,0,30,.856,.017,-.231,.039,.012,73.46%,13.43,<empty>,<empty>,83.61%,31.93%,16.39%,40.20%,40.20%,13.425,21 x 21,21,21,0.00%,9.10,9.10,Z,0,0,0,12.25,B,14.60,B,6 SEP 19,123,0,B,.06,I,IBM190906P123,0,29,-.014,.006,-.021,.006,.00,34.70%,.0304323,0.21%,0.02%,1.58%,3.13%,98.42%,1.35%,<empty>,.030,0 x 41,0,41,0.00%,.15,.15,C,0,0,0,,
,,IBM190906C124,0,10,.914,.015,-.108,.027,.010,50.72%,11.80,<empty>,<empty>,90.79%,18.08%,9.21%,12.13%,12.13%,11.800,21 x 21,21,21,0.00%,8.70,8.70,C,0,0,0,11.40,B,12.20,B,6 SEP 19,124,.03,H,.06,D,IBM190906P124,6,149,-.020,.008,-.028,.009,.00,34.14%,.0454372,0.29%,0.04%,2.28%,4.50%,97.72%,2.02%,<empty>,.045,43 x 31,43,31,-44.44%,.05,.05,M,.05,.05,.05,,
,,IBM190906C125,0,8,.846,.021,-.209,.041,.013,63.67%,11.38,<empty>,<empty>,82.76%,33.66%,17.24%,37.95%,37.95%,11.375,7 x 21,7,21,0.00%,7.25,7.25,C,0,0,0,10.30,P,12.45,B,6 SEP 19,125,.04,I,.08,H,IBM190906P125,0,166,-.027,.011,-.033,.011,-.001,32.93%,.05980268,0.36%,0.05%,2.98%,5.88%,97.02%,2.69%,<empty>,.060,50 x 40,50,40,0.00%,.12,.12,C,0,0,0,,
,,IBM190906C126,0,16,.825,.023,-.223,.044,.013,62.86%,10.53,<empty>,<empty>,80.48%,38.08%,19.52%,44.69%,44.69%,10.525,7 x 21,7,21,0.00%,5.30,5.30,Z,0,0,0,9.45,P,11.60,B,6 SEP 19,126,.06,H,.09,P,IBM190906P126,406,99,-.034,.014,-.038,.013,-.001,31.43%,.07540304,0.43%,0.06%,3.77%,7.44%,96.23%,3.37%,<empty>,.075,41 x 11,41,11,-28.57%,.10,.10,H,.10,.10,.10,,
,,IBM190906C127,0,13,.900,.024,-.095,.030,.012,39.80%,8.80,<empty>,<empty>,89.25%,21.16%,10.75%,12.13%,12.13%,8.800,8 x 7,8,7,0.00%,7.80,7.80,X,0,0,0,8.35,P,9.25,P,6 SEP 19,127,.09,P,.12,H,IBM190906P127,16,113,-.047,.019,-.047,.017,-.001,30.49%,.10531923,0.57%,0.08%,5.13%,10.13%,94.87%,4.72%,<empty>,.105,11 x 35,11,35,-29.41%,.12,.12,C,.14,.14,.12,,
,,IBM190906C128,0,45,.880,.029,-.105,.034,.013,38.45%,7.88,<empty>,<empty>,86.99%,25.59%,13.01%,15.50%,15.50%,7.875,7 x 23,7,23,0.00%,6.95,6.95,E,0,0,0,7.40,P,8.35,B,6 SEP 19,128,.12,H,.15,D,IBM190906P128,49,206,-.061,.024,-.054,.021,-.001,29.00%,.13526174,0.69%,0.11%,6.59%,13.01%,93.41%,6.06%,<empty>,.135,21 x 21,21,21,-28.57%,.15,.15,C,.12,.21,.11,,
,,IBM190906C129,0,61,.814,.035,-.162,.046,.014,44.21%,7.28,<empty>,<empty>,79.81%,39.58%,20.19%,33.46%,33.46%,7.275,22 x 25,22,25,0.00%,5.90,5.90,B,0,0,0,6.45,B,8.10,B,6 SEP 19,129,.16,H,.20,H,IBM190906P129,126,155,-.081,.031,-.063,.026,-.002,27.69%,.18038053,0.87%,0.14%,8.68%,17.13%,91.32%,8.08%,<empty>,.180,21 x 35,21,35,-32.00%,.17,.17,Z,.17,.25,.15,,
,,IBM190906C130,13,235,.863,.042,-.089,.038,.013,30.13%,5.85,<empty>,<empty>,85.26%,29.03%,14.74%,14.37%,14.37%,5.850,60 x 45,60,45,+12.73%,6.20,6.20,H,6.05,6.20,6.05,5.60,X,6.10,X,6 SEP 19,130,.22,H,.26,D,IBM190906P130,103,418,-.108,.041,-.073,.032,-.002,26.32%,.2402165,1.11%,0.18%,11.42%,22.51%,88.58%,10.78%,<empty>,.240,38 x 21,38,21,-24.24%,.25,.25,Q,.25,.37,.25,,
,,IBM190906C131,0,196,.818,.052,-.105,.046,.014,29.69%,5.00,<empty>,<empty>,80.58%,38.20%,19.42%,21.11%,21.11%,5.000,69 x 45,69,45,0.00%,4.40,4.40,W,0,0,0,4.75,M,5.25,X,6 SEP 19,131,.31,D,.35,D,IBM190906P131,115,211,-.145,.052,-.085,.040,-.003,25.14%,.33032576,1.46%,0.25%,15.27%,30.07%,84.73%,14.82%,<empty>,.330,21 x 21,21,21,-9.30%,.39,.39,A,.28,.49,.28,,
,,IBM190906C132,2,146,.781,.064,-.106,.051,.014,26.90%,4.08,<empty>,<empty>,76.88%,45.44%,23.12%,24.48%,24.48%,4.075,45 x 53,45,53,+3.14%,3.61,3.61,X,4.20,4.20,3.61,3.80,X,4.35,X,6 SEP 19,132,.43,H,.48,H,IBM190906P132,23,231,-.195,.066,-.096,.048,-.004,23.94%,.45506762,1.93%,0.35%,20.33%,40.00%,79.67%,20.44%,<empty>,.455,21 x 31,21,31,-28.57%,.45,.45,C,.49,.56,.41,,
,,IBM190906C133,173,252,.735,.081,-.102,.057,.014,23.64%,3.15,<empty>,<empty>,72.30%,54.41%,27.70%,27.85%,27.85%,3.150,5 x 11,5,11,+14.54%,3.23,3.23,X,3.40,3.40,2.58,3.10,Z,3.20,H,6 SEP 19,133,.61,Z,.65,H,IBM190906P133,156,123,-.260,.082,-.107,.056,-.006,22.79%,.6300097,2.56%,0.48%,26.93%,52.90%,73.07%,28.30%,<empty>,.630,2 x 11,2,11,-27.71%,.60,.60,C,.67,.92,.56,,
,,IBM190906C134,145,278,.655,.096,-.109,.064,.013,22.34%,2.39,<empty>,<empty>,64.29%,70.00%,35.71%,38.40%,38.40%,2.385,11 x 9,11,9,+12.32%,2.37,2.37,Z,2.59,2.64,1.95,2.36,H,2.41,Q,6 SEP 19,134,.86,Z,.90,I,IBM190906P134,161,160,-.343,.097,-.116,.064,-.008,21.80%,.88012869,3.44%,0.66%,35.34%,69.29%,64.66%,39.53%,<empty>,.880,2 x 21,2,21,-28.18%,.79,.79,N,.78,1.31,.70,,
,,IBM190906C135,339,556,.556,.107,-.112,.069,.011,21.38%,1.73,<empty>,<empty>,54.48%,89.01%,45.52%,53.67%,53.67%,1.725,11 x 11,11,11,+18.71%,1.84,1.84,H,1.82,2.02,1.32,1.70,H,1.75,H,6 SEP 19,135,1.19,H,1.23,Z,IBM190906P135,474,463,-.443,.110,-.118,.069,-.010,20.72%,1.21,4.55%,0.90%,45.34%,88.66%,54.66%,54.35%,<empty>,1.210,11 x 3,11,3,-23.53%,1.17,1.17,W,1.06,1.53,.98,,
,,IBM190906C136,194,445,.446,.112,-.108,.069,.009,20.38%,1.16,<empty>,<empty>,43.52%,89.09%,56.48%,52.33%,73.44%,1.165,11 x 1,11,1,+19.42%,1.23,1.23,W,1.32,1.40,.85,1.14,H,1.19,C,6 SEP 19,136,1.64,Z,1.68,Z,IBM190906P136,210,214,-.556,.114,-.115,.069,-.013,19.86%,1.66,6.12%,1.24%,56.62%,88.81%,43.38%,53.45%,<empty>,1.660,2 x 3,2,3,-21.57%,1.60,1.60,C,1.44,2.13,1.36,,
,,IBM190906C137,141,142,.333,.106,-.097,.063,.007,19.70%,.74027378,<empty>,<empty>,32.35%,66.04%,67.65%,33.24%,99.26%,.740,2 x 1,2,1,+17.65%,.80,.80,E,.77,.93,.51,.72,Z,.76,W,6 SEP 19,137,2.16,Z,2.26,H,IBM190906P137,34,62,-.675,.110,-.101,.062,-.015,18.73%,2.21,8.15%,1.64%,68.46%,64.40%,31.54%,33.24%,<empty>,2.210,2 x 11,2,11,-12.93%,2.29,2.29,Z,2.08,2.72,2.03,,
,,IBM190906C138,126,220,.230,.091,-.080,.053,.005,19.21%,.4400192,<empty>,<empty>,22.23%,45.28%,77.77%,19.76%,130.70%,.440,11 x 11,11,11,+17.50%,.47,.47,C,.48,.55,.30,.42,H,.46,H,6 SEP 19,138,2.77,Z,2.97,Z,IBM190906P138,24,101,-.795,.095,-.078,.049,-.018,17.23%,2.87,10.59%,2.12%,80.22%,40.28%,19.78%,17.97%,<empty>,2.870,2 x 2,2,2,-16.67%,3.00,3.00,Q,2.60,3.27,2.60,,
,,IBM190906C139,127,212,.148,.070,-.062,.040,.003,19.02%,.25016231,<empty>,<empty>,14.27%,29.01%,85.73%,11.23%,167.08%,.250,1 x 39,1,39,-32.00%,.17,.17,Q,.25,.25,.16,.23,Q,.27,H,6 SEP 19,139,3.50,X,4.00,X,IBM190906P139,35,21,-.861,.070,-.067,.038,-.020,18.23%,3.75,13.83%,2.77%,86.71%,27.00%,13.29%,12.58%,<empty>,3.750,45 x 41,45,41,-14.12%,3.65,3.65,C,3.45,3.80,3.45,,
,,IBM190906C140,12,629,.087,.049,-.043,.028,.002,18.77%,.13018543,<empty>,<empty>,8.38%,17.00%,91.62%,5.84%,206.61%,.130,21 x 31,21,31,-9.09%,.10,.10,Q,.14,.14,.08,.11,I,.15,X,6 SEP 19,140,4.40,Z,4.75,W,IBM190906P140,1,2,-.956,.035,-.031,.016,-.022,14.86%,4.58,16.88%,3.38%,95.88%,8.35%,4.12%,4.72%,<empty>,4.575,10 x 11,10,11,-2.58%,4.90,4.90,D,4.90,4.90,4.90,,
,,IBM190906C141,8,417,.051,.032,-.030,.018,.001,18.97%,.07001297,<empty>,<empty>,4.87%,9.86%,95.13%,3.14%,248.83%,.070,39 x 40,39,40,-42.86%,.04,.04,X,.07,.07,.04,.05,H,.09,H,6 SEP 19,141,5.05,P,6.45,B,IBM190906P141,0,0,-.892,.043,-.077,.032,-.021,24.87%,5.75,21.21%,4.25%,89.82%,20.66%,10.18%,12.58%,<empty>,5.750,7 x 21,7,21,0.00%,10.82,10.82,C,0,0,0,,
,,IBM190906C142,0,65,.028,.019,-.019,.011,.001,19.10%,.03531791,<empty>,<empty>,2.65%,5.36%,97.35%,1.57%,292.17%,.035,79 x 23,79,23,0.00%,.03,.03,M,0,0,0,.02,H,.05,H,6 SEP 19,142,6.20,P,6.85,B,IBM190906P142,0,5,-1.000,.00,-.070,.598,.00,0.08%,6.47,24.07%,4.82%,100.00%,0.00%,0.00%,2.47%,<empty>,6.525,6 x 21,6,21,0.00%,11.42,11.42,E,0,0,0,,
,,IBM190906C143,266,76,.025,.016,-.020,.010,.001,21.44%,.0352478,<empty>,<empty>,2.37%,4.79%,97.63%,1.57%,337.09%,.035,25 x 46,25,46,-76.92%,.03,.03,W,.03,.03,.03,.03,W,.04,H,6 SEP 19,143,7.10,B,7.75,P,IBM190906P143,0,0,-1.000,.00,.00,.594,.00,--,<empty>,27.39%,5.48%,100.00%,0.00%,0.00%,-2.02%,<empty>,7.425,21 x 7,21,7,0.00%,7.71,7.71,X,0,0,0,,
,,IBM190906C144,0,45,.012,.008,-.011,.005,.00,20.94%,.01472829,<empty>,<empty>,1.10%,2.23%,98.90%,0.67%,381.11%,.015,0 x 16,0,16,0.00%,.04,.04,H,0,0,0,0,M,.03,Z,6 SEP 19,144,7.85,B,10.35,B,IBM190906P144,0,0,-.852,.030,-.156,.040,-.020,44.32%,9.10,33.57%,6.75%,86.51%,27.49%,13.49%,28.30%,<empty>,9.100,21 x 21,21,21,0.00%,9.68,9.68,N,0,0,0,,
,,IBM190906C145,1,92,.023,.012,-.023,.010,.001,26.48%,.03999859,<empty>,<empty>,2.17%,4.38%,97.83%,1.80%,427.14%,.040,0 x 42,0,42,-33.33%,.02,.02,H,.02,.02,.02,0,B,.08,Z,6 SEP 19,145,9.00,B,11.30,B,IBM190906P145,0,4,-.853,.027,-.171,.040,-.021,48.92%,10.15,37.45%,7.53%,86.77%,26.98%,13.23%,30.54%,<empty>,10.150,21 x 21,21,21,0.00%,13.55,13.55,X,0,0,0,,
,,IBM190906C146,0,23,.007,.005,-.008,.004,.00,23.74%,.00968825,<empty>,<empty>,0.67%,1.34%,99.33%,0.45%,470.71%,.010,0 x 1,0,1,0.00%,.05,.05,I,0,0,0,0,Q,.02,Q,6 SEP 19,146,9.80,B,12.40,B,IBM190906P146,0,0,-.867,.024,-.167,.037,-.021,50.89%,11.10,40.95%,8.23%,88.11%,24.26%,11.89%,28.30%,<empty>,11.100,21 x 21,21,21,0.00%,14.50,14.50,H,0,0,0,,
,,IBM190906C147,0,250,.020,.009,-.025,.009,.00,30.86%,.03967688,<empty>,<empty>,1.85%,3.75%,98.15%,1.80%,516.98%,.040,0 x 88,0,88,0.00%,.10,.10,C,0,0,0,0,B,.08,W,6 SEP 19,147,9.60,X,13.20,Z,IBM190906P147,0,5,-1.000,.00,.00,.581,.00,--,<empty>,42.06%,8.41%,100.00%,0.00%,0.00%,-3.14%,<empty>,11.400,33 x 5,33,5,0.00%,12.94,12.94,X,0,0,0,,
,,IBM190906C148,0,124,.019,.008,-.025,.008,.00,33.02%,.03977864,<empty>,<empty>,1.74%,3.51%,98.26%,1.80%,561.89%,.040,0 x 89,0,89,0.00%,.03,.03,N,0,0,0,0,B,.08,W,6 SEP 19,148,11.80,B,14.40,I,IBM190906P148,0,0,-.879,.020,-.177,.035,-.022,57.15%,13.10,48.33%,9.71%,89.33%,21.79%,10.67%,28.30%,<empty>,13.100,21 x 21,21,21,0.00%,17.00,17.00,N,0,0,0,,
,,IBM190906C149,0,72,.018,.007,-.026,.008,.00,35.21%,.04037745,<empty>,<empty>,1.65%,3.34%,98.35%,1.80%,606.81%,.040,0 x 89,0,89,0.00%,.03,.03,W,0,0,0,0,D,.08,W,6 SEP 19,149,12.95,B,15.40,I,IBM190906P149,0,0,-.875,.019,-.196,.036,-.022,62.35%,14.18,52.29%,10.51%,89.09%,22.31%,10.91%,31.67%,<empty>,14.175,21 x 21,21,21,0.00%,16.10,16.10,C,0,0,0,,
,,IBM190906C150,0,134,.016,.006,-.024,.007,.00,36.55%,.03502843,<empty>,<empty>,1.40%,2.83%,98.60%,1.57%,651.50%,.035,0 x 53,0,53,0.00%,.02,.02,Q,0,0,0,0,P,.07,W,6 SEP 19,150,13.90,B,15.00,B,IBM190906P150,0,0,-1.000,.00,.00,.571,.00,--,<empty>,53.31%,10.66%,100.00%,0.00%,0.00%,-0.90%,<empty>,14.450,21 x 21,21,21,0.00%,18.45,18.45,X,0,0,0,,
,,IBM190906C152.5,0,113,.014,.005,-.025,.006,.00,41.51%,.03471188,<empty>,<empty>,1.22%,2.46%,98.78%,1.57%,763.78%,.035,0 x 85,0,85,0.00%,.03,.03,C,0,0,0,0,P,.07,W,6 SEP 19,152.5,16.30,B,17.65,B,IBM190906P152.5,0,0,-.999,.00,-.009,.00,-.025,0.08%,16.97,62.62%,12.53%,100.00%,0.00%,0.00%,0.22%,<empty>,16.975,21 x 21,21,21,0.00%,14.20,14.20,I,0,0,0,,
,,IBM190906C155,0,60,.011,.004,-.023,.005,.00,45.49%,.03000049,<empty>,<empty>,0.97%,1.96%,99.03%,1.35%,875.85%,.030,0 x 26,0,26,0.00%,.02,.02,X,0,0,0,0,P,.06,P,6 SEP 19,155,18.80,B,20.05,B,IBM190906P155,0,0,-1.000,.00,.00,.555,.00,--,<empty>,71.66%,14.33%,100.00%,0.00%,0.00%,-2.02%,<empty>,19.425,21 x 21,21,21,0.00%,19.05,19.05,I,0,0,0,,
,,IBM190906C157.5,0,31,.009,.003,-.020,.004,.00,49.01%,.02502089,<empty>,<empty>,0.75%,1.53%,99.25%,1.12%,987.91%,.025,0 x 69,0,69,0.00%,.05,.05,A,0,0,0,0,P,.05,W,6 SEP 19,157.5,20.75,B,23.65,B,IBM190906P157.5,0,0,-.960,.008,-.096,.015,-.025,65.38%,22.20,81.90%,16.41%,96.71%,6.70%,3.29%,10.33%,<empty>,22.200,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C160,0,28,.012,.003,-.030,.005,.00,56.69%,.04024394,<empty>,<empty>,1.00%,2.03%,99.00%,1.80%,1100.87%,.040,0 x 130,0,130,0.00%,.04,.04,C,0,0,0,0,P,.08,W,6 SEP 19,160,23.60,B,25.90,B,IBM190906P160,0,0,-.955,.007,-.117,.016,-.025,74.23%,24.75,91.31%,18.30%,96.38%,7.39%,3.62%,12.58%,<empty>,24.750,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C162.5,0,2,.011,.003,-.031,.005,.00,61.18%,.04011023,<empty>,<empty>,0.92%,1.86%,99.08%,1.80%,1213.16%,.040,0 x 121,0,121,0.00%,.14,.14,C,0,0,0,0,P,.08,W,6 SEP 19,162.5,26.10,B,27.50,B,IBM190906P162.5,0,0,-1.000,.00,.00,.530,.00,--,<empty>,98.87%,19.75%,100.00%,0.00%,0.00%,-7.64%,<empty>,26.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C165,0,15,.011,.002,-.031,.005,.00,65.57%,.04006009,<empty>,<empty>,0.85%,1.72%,99.15%,1.80%,1325.45%,.040,0 x 130,0,130,0.00%,.19,.19,C,0,0,0,0,P,.08,W,6 SEP 19,165,28.25,B,30.70,B,IBM190906P165,0,0,-.999,.00,-.009,.00,-.027,0.07%,29.47,108.74%,21.75%,100.00%,0.00%,0.00%,0.22%,<empty>,29.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C167.5,0,0,.009,.002,-.029,.004,.00,68.73%,.03507014,<empty>,<empty>,0.71%,1.44%,99.29%,1.57%,1437.51%,.035,0 x 114,0,114,<empty>,0,0, ,0,0,0,0,P,.07,W,6 SEP 19,167.5,30.80,B,33.00,B,IBM190906P167.5,0,0,-1.000,.00,.00,.514,.00,--,<empty>,117.69%,23.53%,100.00%,0.00%,0.00%,-3.14%,<empty>,31.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C170,0,0,.009,.002,-.029,.004,.00,72.89%,.03513471,<empty>,<empty>,0.66%,1.35%,99.34%,1.57%,1549.80%,.035,0 x 129,0,129,<empty>,0,0, ,0,0,0,0,P,.07,W,6 SEP 19,170,33.15,B,35.40,B,IBM190906P170,0,0,-1.000,.00,.00,.506,.00,--,<empty>,126.45%,25.25%,100.00%,0.00%,0.00%,-8.76%,<empty>,34.275,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C172.5,0,0,.007,.002,-.027,.003,.00,75.59%,.0301696,<empty>,<empty>,0.55%,1.12%,99.45%,1.35%,1661.87%,.030,0 x 180,0,180,<empty>,0,0, ,0,0,0,0,P,.06,W,6 SEP 19,172.5,35.10,B,38.35,B,IBM190906P172.5,0,0,-1.000,.00,.00,.497,.00,--,<empty>,135.49%,27.05%,100.00%,0.00%,0.00%,-11.00%,<empty>,36.725,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C175,0,0,.007,.001,-.027,.003,.00,79.57%,.03040855,<empty>,<empty>,0.52%,1.06%,99.48%,1.35%,1774.15%,.030,0 x 228,0,228,<empty>,0,0, ,0,0,0,0,P,.06,W,6 SEP 19,175,38.10,B,41.25,B,IBM190906P175,0,0,-.974,.003,-.102,.010,-.028,98.86%,39.68,146.37%,29.32%,98.14%,3.81%,1.86%,9.21%,<empty>,39.675,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C177.5,0,0,.007,.001,-.027,.003,.00,83.37%,.03029724,<empty>,<empty>,0.49%,1.00%,99.51%,1.35%,1886.44%,.030,0 x 236,0,236,<empty>,0,0, ,0,0,0,0,P,.06,W,6 SEP 19,177.5,41.35,B,42.55,B,IBM190906P177.5,0,0,-1.000,.00,.00,.481,.00,--,<empty>,154.76%,30.95%,100.00%,0.00%,0.00%,-0.90%,<empty>,41.950,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C180,0,0,.006,.001,-.028,.003,.00,87.11%,.03027597,<empty>,<empty>,0.46%,0.95%,99.54%,1.35%,1998.73%,.030,0 x 234,0,234,<empty>,0,0, ,0,0,0,0,P,.06,W,6 SEP 19,180,43.95,B,45.00,B,IBM190906P180,0,0,-1.000,.00,-.055,.473,.00,0.08%,44.52,164.08%,32.82%,100.00%,0.00%,0.00%,0.22%,<empty>,44.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190906C185,0,0,.006,.001,-.029,.003,.00,94.42%,.03032387,<empty>,<empty>,0.42%,0.86%,99.58%,1.35%,2223.31%,.030,0 x 234,0,234,<empty>,0,0, ,0,0,0,0,P,.06,W,6 SEP 19,185,47.40,B,50.00,B,IBM190906P185,0,0,-1.000,.00,.00,.456,.00,--,<empty>,179.67%,35.73%,100.00%,0.00%,0.00%,-34.58%,<empty>,48.700,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

13 SEP 19  (12)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM190913C115,0,0,.934,.005,-.059,.029,.012,55.62%,20.70,<empty>,<empty>,93.37%,12.92%,6.63%,3.52%,3.52%,20.700,25 x 21,25,21,<empty>,0,0, ,0,0,0,19.05,P,22.35,B,13 SEP 19,115,.07,P,.10,X,IBM190913P115,50,11,-.020,.004,-.022,.013,-.001,43.16%,.08502061,0.74%,0.07%,2.48%,4.85%,97.52%,1.76%,<empty>,.085,3 x 175,3,175,-72.73%,.09,.09,Z,.07,.09,.07,,
,,IBM190913C116,0,0,.922,.007,-.072,.035,.017,57.60%,19.85,<empty>,<empty>,91.44%,16.64%,8.56%,6.63%,6.63%,19.850,21 x 21,21,21,<empty>,0,0, ,0,0,0,19.15,B,20.55,B,13 SEP 19,116,.06,P,.13,X,IBM190913P116,0,0,-.023,.005,-.024,.014,-.001,41.94%,.09501233,0.82%,0.08%,2.78%,5.45%,97.22%,1.97%,<empty>,.095,2 x 127,2,127,<empty>,0,0, ,0,0,0,,
,,IBM190913C117,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-3.21%,0.00%,18.375,12 x 21,12,21,<empty>,0,0, ,0,0,0,17.30,Z,19.45,B,13 SEP 19,117,.04,M,.13,C,IBM190913P117,0,0,-.022,.005,-.022,.014,-.001,39.24%,.0850462,0.73%,0.07%,2.65%,5.20%,97.35%,1.76%,<empty>,.085,78 x 161,78,161,<empty>,0,0, ,0,0,0,,
,,IBM190913C118,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.14%,0.00%,17.475,22 x 22,22,22,<empty>,0,0, ,0,0,0,15.85,X,19.10,X,13 SEP 19,118,.05,M,.14,X,IBM190913P118,0,5,-.025,.006,-.023,.015,-.001,37.98%,.09504813,0.81%,0.08%,2.98%,5.85%,97.02%,1.97%,<empty>,.095,48 x 250,48,250,0.00%,.49,.49,X,0,0,0,,
,,IBM190913C119,0,0,.911,.010,-.073,.039,.020,51.57%,16.93,<empty>,<empty>,89.94%,19.59%,10.06%,8.19%,8.19%,16.925,21 x 21,21,21,<empty>,0,0, ,0,0,0,16.25,B,17.60,B,13 SEP 19,119,.07,X,.15,C,IBM190913P119,0,7,-.029,.007,-.026,.017,-.001,36.91%,.11004244,0.92%,0.09%,3.45%,6.77%,96.55%,2.28%,<empty>,.110,45 x 138,45,138,0.00%,.46,.46,C,0,0,0,,
,,IBM190913C120,0,1,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.10%,0.00%,15.525,21 x 21,21,21,0.00%,12.89,12.89,C,0,0,0,14.45,B,16.60,B,13 SEP 19,120,.09,X,.16,C,IBM190913P120,1,6,-.034,.008,-.028,.019,-.002,35.71%,.12503745,1.04%,0.10%,3.94%,7.73%,96.06%,2.59%,<empty>,.125,47 x 116,47,116,-72.50%,.11,.11,A,.11,.11,.11,,
,,IBM190913C121,0,0,.906,.013,-.068,.041,.022,46.27%,14.93,<empty>,<empty>,89.33%,20.81%,10.67%,8.19%,8.19%,14.925,21 x 21,21,21,<empty>,0,0, ,0,0,0,14.15,B,15.70,B,13 SEP 19,121,.11,Z,.16,W,IBM190913P121,21,22,-.038,.009,-.029,.021,-.002,34.15%,.13500761,1.07%,0.11%,4.34%,8.52%,95.66%,2.80%,<empty>,.135,29 x 56,29,56,-51.72%,.14,.14,Q,.14,.14,.14,,
,,IBM190913C122,0,0,.895,.015,-.073,.045,.023,45.35%,14.00,<empty>,<empty>,88.00%,23.39%,12.00%,9.74%,9.74%,14.000,23 x 22,23,22,<empty>,0,0, ,0,0,0,13.25,P,14.75,P,13 SEP 19,122,.13,Z,.18,H,IBM190913P122,25,6,-.044,.011,-.032,.024,-.002,32.96%,.1550524,1.14%,0.13%,5.01%,9.82%,94.99%,3.21%,<empty>,.155,20 x 57,20,57,-54.05%,.17,.17,Z,.15,.19,.15,,
,,IBM190913C123,0,9,.905,.015,-.059,.042,.023,39.87%,12.88,<empty>,<empty>,89.23%,21.03%,10.77%,7.15%,7.15%,12.875,21 x 21,21,21,0.00%,8.50,8.50,A,0,0,0,11.60,B,14.15,B,13 SEP 19,123,.13,X,.19,I,IBM190913P123,0,3,-.047,.012,-.032,.025,-.002,31.04%,.1596481,1.10%,0.13%,5.36%,10.53%,94.64%,3.32%,<empty>,.160,47 x 31,47,31,0.00%,.71,.71,Z,0,0,0,,
,,IBM190913C124,0,2,.901,.017,-.057,.043,.023,37.30%,11.88,<empty>,<empty>,88.77%,21.95%,11.23%,7.15%,7.15%,11.875,21 x 21,21,21,0.00%,6.80,6.80,Z,0,0,0,11.30,B,12.45,B,13 SEP 19,124,.19,H,.21,D,IBM190913P124,1,64,-.059,.015,-.036,.030,-.003,30.34%,.20000242,1.28%,0.16%,6.59%,12.92%,93.41%,4.15%,<empty>,.200,11 x 21,11,21,-60.94%,.25,.25,A,.25,.25,.25,,
,,IBM190913C125,0,0,.838,.021,-.100,.062,.027,44.88%,11.42,<empty>,<empty>,81.63%,35.72%,18.37%,18.55%,18.55%,11.425,21 x 29,21,29,<empty>,0,0, ,0,0,0,10.60,B,12.25,B,13 SEP 19,125,.23,H,.26,H,IBM190913P125,18,134,-.072,.018,-.041,.035,-.004,29.49%,.24500234,1.48%,0.20%,7.96%,15.60%,92.04%,5.08%,<empty>,.245,11 x 21,11,21,-16.13%,.26,.26,E,.23,.29,.22,,
,,IBM190913C126,0,40,.873,.023,-.064,.052,.026,34.68%,10.00,<empty>,<empty>,85.69%,27.95%,14.31%,9.74%,9.74%,10.000,21 x 26,21,26,0.00%,6.75,6.75,Z,0,0,0,9.30,B,10.70,B,13 SEP 19,126,.23,X,.30,H,IBM190913P126,1,93,-.081,.021,-.042,.038,-.004,27.74%,.26500272,1.51%,0.21%,8.88%,17.41%,91.12%,5.49%,<empty>,.265,91 x 31,91,31,-52.94%,.32,.32,C,.32,.32,.32,,
,,IBM190913C127,0,10,.849,.027,-.071,.059,.028,34.19%,9.13,<empty>,<empty>,83.15%,32.87%,16.85%,12.33%,12.33%,9.125,21 x 21,21,21,0.00%,6.60,6.60,N,0,0,0,8.35,B,9.90,B,13 SEP 19,127,.34,P,.36,H,IBM190913P127,21,93,-.103,.026,-.050,.046,-.005,27.39%,.35049479,1.88%,0.28%,11.26%,22.04%,88.74%,7.26%,<empty>,.350,7 x 32,7,32,-11.11%,.40,.40,Q,.41,.42,.40,,
,,IBM190913C128,0,327,.833,.031,-.071,.063,.028,32.17%,8.18,<empty>,<empty>,81.47%,36.16%,18.53%,13.37%,13.37%,8.175,21 x 108,21,108,0.00%,5.70,5.70,Z,0,0,0,7.95,D,8.40,T,13 SEP 19,128,.40,H,.45,H,IBM190913P128,0,134,-.124,.030,-.055,.053,-.006,26.40%,.4253464,2.17%,0.33%,13.50%,26.42%,86.50%,8.81%,<empty>,.425,21 x 11,21,11,0.00%,.51,.51,C,0,0,0,,
,,IBM190913C129,0,44,.829,.036,-.063,.064,.029,28.13%,7.10,<empty>,<empty>,81.20%,36.70%,18.80%,11.82%,11.82%,7.100,51 x 58,51,58,0.00%,3.95,3.95,Z,0,0,0,6.80,M,7.40,M,13 SEP 19,129,.51,P,.54,I,IBM190913P129,10,69,-.152,.036,-.061,.060,-.007,25.53%,.52516216,2.55%,0.41%,16.34%,31.94%,83.66%,10.88%,<empty>,.525,6 x 56,6,56,-1.59%,.62,.62,A,.45,.62,.45,,
,,IBM190913C130,0,97,.784,.041,-.075,.075,.029,28.74%,6.35,<empty>,<empty>,76.51%,45.78%,23.49%,17.00%,17.00%,6.350,21 x 44,21,44,0.00%,5.80,5.80,Z,0,0,0,6.15,D,6.55,M,13 SEP 19,130,.63,P,.66,H,IBM190913P130,44,245,-.184,.042,-.066,.068,-.009,24.60%,.6451716,2.99%,0.50%,19.68%,38.43%,80.32%,13.37%,<empty>,.645,7 x 33,7,33,-7.59%,.73,.73,H,.73,.75,.58,,
,,IBM190913C131,4,25,.763,.048,-.070,.079,.029,25.59%,5.35,<empty>,<empty>,74.52%,49.65%,25.48%,17.00%,17.00%,5.350,12 x 9,12,9,-12.36%,4.82,4.82,I,5.60,5.60,4.82,5.30,Z,5.40,Z,13 SEP 19,131,.79,P,.82,D,IBM190913P131,10,71,-.224,.049,-.072,.077,-.011,23.81%,.8050349,3.57%,0.62%,23.82%,46.44%,76.18%,16.69%,<empty>,.805,7 x 21,7,21,-2.13%,.92,.92,Z,.92,.92,.92,,
,,IBM190913C132,9,90,.718,.055,-.074,.086,.029,24.69%,4.55,<empty>,<empty>,69.92%,58.54%,30.08%,21.14%,21.14%,4.550,11 x 11,11,11,-5.81%,4.05,4.05,P,4.75,4.75,4.05,4.50,H,4.60,H,13 SEP 19,132,.98,P,1.01,H,IBM190913P132,3,74,-.271,.056,-.076,.085,-.013,22.93%,.99500882,4.22%,0.76%,28.58%,55.65%,71.42%,20.63%,<empty>,.995,5 x 11,5,11,-14.66%,.99,.99,C,1.02,1.02,.99,,
,,IBM190913C133,14,37,.664,.061,-.078,.093,.028,23.87%,3.80,<empty>,<empty>,64.58%,68.81%,35.42%,26.33%,26.33%,3.800,11 x 11,11,11,-2.86%,3.40,3.40,Z,4.00,4.00,3.40,3.75,H,3.85,H,13 SEP 19,133,1.22,P,1.25,H,IBM190913P133,50,148,-.326,.064,-.080,.092,-.016,22.11%,1.24,5.03%,0.94%,34.19%,66.44%,65.81%,25.60%,<empty>,1.235,3 x 11,3,11,-17.24%,1.20,1.20,N,1.14,1.45,1.07,,
,,IBM190913C134,30,124,.604,.066,-.080,.098,.026,23.01%,3.10,<empty>,<empty>,58.59%,80.29%,41.41%,32.55%,32.55%,3.100,11 x 11,11,11,-4.76%,2.80,2.80,M,3.11,3.20,2.80,3.05,H,3.15,H,13 SEP 19,134,1.51,P,1.54,Z,IBM190913P134,52,85,-.390,.071,-.083,.098,-.019,21.23%,1.53,5.96%,1.15%,40.57%,78.66%,59.43%,31.61%,<empty>,1.525,6 x 2,6,2,-1.12%,1.76,1.76,N,1.43,1.90,1.43,,
,,IBM190913C135,28,165,.537,.071,-.079,.101,.024,22.02%,2.45,<empty>,<empty>,51.98%,92.87%,48.02%,39.70%,39.70%,2.445,7 x 2,7,2,+6.55%,2.44,2.44,C,2.58,2.66,2.10,2.42,B,2.47,Z,13 SEP 19,135,1.87,P,1.91,H,IBM190913P135,50,252,-.461,.076,-.083,.101,-.023,20.48%,1.89,7.11%,1.42%,47.75%,92.33%,52.25%,39.18%,<empty>,1.890,5 x 11,5,11,-14.35%,1.85,1.85,Z,1.84,2.23,1.82,,
,,IBM190913C136,45,190,.464,.074,-.076,.101,.021,21.18%,1.87,<empty>,<empty>,44.77%,92.73%,55.23%,38.87%,48.61%,1.875,21 x 2,21,2,+8.19%,1.85,1.85,Z,2.03,2.03,1.58,1.85,H,1.90,Z,13 SEP 19,136,2.31,P,2.34,H,IBM190913P136,9,152,-.539,.079,-.081,.101,-.027,19.68%,2.32,8.58%,1.74%,55.51%,92.18%,44.49%,38.45%,<empty>,2.325,6 x 11,6,11,-3.01%,2.58,2.58,A,2.12,2.58,2.12,,
,,IBM190913C137,15,163,.389,.073,-.072,.098,.018,20.64%,1.41,<empty>,<empty>,37.38%,77.19%,62.62%,29.23%,59.70%,1.410,7 x 2,7,2,+8.27%,1.44,1.44,Q,1.37,1.46,1.29,1.40,P,1.42,Z,13 SEP 19,137,2.81,Z,2.89,Z,IBM190913P137,3,123,-.621,.078,-.076,.097,-.031,18.98%,2.85,10.51%,2.12%,63.56%,75.27%,36.44%,28.61%,<empty>,2.850,2 x 2,2,2,-7.94%,2.90,2.90,Z,2.63,2.90,2.63,,
,,IBM190913C138,52,117,.313,.070,-.065,.091,.014,19.97%,1.01,<empty>,<empty>,30.00%,61.80%,70.00%,20.94%,72.14%,1.010,7 x 2,7,2,+12.36%,1.00,1.00,C,1.09,1.10,.78,1.00,P,1.02,Z,13 SEP 19,138,3.40,D,3.50,H,IBM190913P138,3,36,-.704,.074,-.068,.088,-.035,18.17%,3.45,12.73%,2.56%,71.67%,58.37%,28.33%,20.32%,<empty>,3.450,31 x 11,31,11,-10.05%,3.40,3.40,Z,3.40,3.40,3.40,,
,,IBM190913C139,24,121,.241,.063,-.056,.080,.011,19.33%,.69001914,<empty>,<empty>,23.00%,47.28%,77.00%,14.30%,86.24%,.690,31 x 2,31,2,-14.29%,.54,.54,Q,.80,.80,.54,.67,H,.71,Z,13 SEP 19,139,4.10,Z,4.20,Z,IBM190913P139,9,172,-.781,.066,-.058,.075,-.039,17.50%,4.15,15.31%,3.08%,79.16%,42.82%,20.84%,14.10%,<empty>,4.150,2 x 12,2,12,-14.29%,3.90,3.90,Q,3.70,3.90,3.70,,
,,IBM190913C140,16,155,.181,.054,-.047,.067,.008,19.06%,.47021812,<empty>,<empty>,17.16%,35.19%,82.84%,9.74%,102.41%,.470,32 x 41,32,41,-9.30%,.39,.39,C,.45,.45,.39,.44,H,.50,M,13 SEP 19,140,4.55,M,4.95,D,IBM190913P140,3,42,-.904,.049,-.031,.043,-.045,13.36%,4.75,17.52%,3.51%,90.97%,18.51%,9.03%,5.80%,<empty>,4.750,84 x 21,84,21,-12.84%,4.75,4.75,P,4.55,4.75,4.55,,
,,IBM190913C141,11,283,.129,.044,-.038,.054,.006,18.74%,.30499794,<empty>,<empty>,12.21%,24.98%,87.79%,6.32%,119.72%,.305,21 x 21,21,21,-20.69%,.23,.23,E,.28,.28,.23,.28,H,.33,D,13 SEP 19,141,5.45,M,5.95,X,IBM190913P141,1,14,-.934,.035,-.027,.033,-.047,14.05%,5.70,21.03%,4.21%,93.86%,12.56%,6.14%,4.77%,<empty>,5.700,74 x 69,74,69,+1.90%,5.91,5.91,M,5.91,5.91,5.91,,
,,IBM190913C142,3,57,.093,.035,-.030,.043,.004,18.83%,.20538535,<empty>,<empty>,8.72%,17.81%,91.28%,4.25%,138.37%,.205,11 x 41,11,41,-44.00%,.14,.14,C,.21,.21,.14,.18,W,.23,I,13 SEP 19,142,6.00,P,7.20,P,IBM190913P142,0,14,-.997,.002,-.010,.001,-.050,8.50%,6.60,24.35%,4.87%,99.85%,0.30%,0.15%,2.69%,<empty>,6.600,22 x 26,22,26,0.00%,6.45,6.45,Z,0,0,0,,
,,IBM190913C143,0,152,.073,.027,-.026,.036,.003,19.65%,.16022644,<empty>,<empty>,6.78%,13.83%,93.22%,3.32%,158.17%,.160,7 x 177,7,177,0.00%,.07,.07,W,0,0,0,.11,P,.21,C,13 SEP 19,143,6.80,B,8.50,B,IBM190913P143,0,0,-.965,.018,-.021,.019,-.049,15.64%,7.65,28.22%,5.65%,96.90%,6.32%,3.10%,3.73%,<empty>,7.650,21 x 21,21,21,0.00%,12.03,12.03,E,0,0,0,,
,,IBM190913C144,0,51,.040,.018,-.016,.022,.002,18.46%,.07500763,<empty>,<empty>,3.70%,7.55%,96.30%,1.55%,177.14%,.075,145 x 44,145,44,0.00%,.38,.38,C,0,0,0,.04,C,.11,M,13 SEP 19,144,7.90,B,9.60,B,IBM190913P144,0,1,-.933,.023,-.036,.033,-.048,21.30%,8.75,32.28%,6.47%,93.98%,12.27%,6.02%,5.80%,<empty>,8.750,21 x 21,21,21,0.00%,12.93,12.93,I,0,0,0,,
,,IBM190913C145,0,146,.039,.016,-.017,.022,.002,20.39%,.0804822,<empty>,<empty>,3.59%,7.30%,96.41%,1.66%,197.97%,.080,104 x 204,104,204,0.00%,.07,.07,C,0,0,0,.02,X,.14,X,13 SEP 19,145,8.05,B,11.05,B,IBM190913P145,0,0,-1.000,.00,.00,1.273,.00,0.05%,9.60,35.23%,7.05%,100.00%,0.00%,0.00%,1.66%,<empty>,9.550,21 x 21,21,21,0.00%,14.84,14.84,M,0,0,0,,
,,IBM190913C146,1,42,.033,.013,-.016,.019,.002,21.52%,.07047545,<empty>,<empty>,3.02%,6.16%,96.98%,1.45%,218.50%,.070,90 x 217,90,217,-41.67%,.07,.07,E,.07,.07,.07,.01,I,.13,C,13 SEP 19,146,8.60,B,12.35,B,IBM190913P146,0,0,-.998,.00,-.010,.00,-.052,0.05%,10.60,38.64%,7.73%,100.00%,0.00%,0.00%,0.10%,<empty>,10.475,21 x 21,21,21,0.00%,10.01,10.01,A,0,0,0,,
,,IBM190913C147,0,51,.029,.011,-.015,.017,.001,22.79%,.06478991,<empty>,<empty>,2.65%,5.40%,97.35%,1.35%,239.12%,.065,0 x 199,0,199,0.00%,.15,.15,X,0,0,0,0,P,.13,X,13 SEP 19,147,9.60,B,13.35,B,IBM190913P147,0,0,-.998,.00,-.010,.00,-.052,0.05%,11.60,42.33%,8.47%,100.00%,0.00%,0.00%,0.10%,<empty>,11.475,21 x 21,21,21,0.00%,12.90,12.90,B,0,0,0,,
,,IBM190913C148,0,24,.028,.010,-.016,.016,.001,24.34%,.06500345,<empty>,<empty>,2.49%,5.07%,97.51%,1.35%,259.85%,.065,0 x 143,0,143,0.00%,.35,.35,C,0,0,0,0,P,.13,X,13 SEP 19,148,10.55,B,14.40,B,IBM190913P148,0,0,-.998,.00,-.010,.00,-.053,0.05%,12.60,46.02%,9.20%,100.00%,0.00%,0.00%,0.10%,<empty>,12.475,21 x 21,21,21,0.00%,11.19,11.19,A,0,0,0,,
,,IBM190913C149,0,54,.025,.009,-.015,.015,.001,25.53%,.05999846,<empty>,<empty>,2.21%,4.50%,97.79%,1.24%,280.48%,.060,0 x 114,0,114,0.00%,.05,.05,C,0,0,0,0,P,.12,Q,13 SEP 19,149,11.60,B,15.35,B,IBM190913P149,0,0,-.998,.00,-.010,.00,-.053,0.05%,13.59,49.71%,9.94%,100.00%,0.00%,0.00%,0.10%,<empty>,13.475,21 x 21,21,21,0.00%,10.49,10.49,C,0,0,0,,
,,IBM190913C150,0,125,.024,.008,-.015,.014,.001,27.01%,.05999738,<empty>,<empty>,2.09%,4.25%,97.91%,1.24%,301.21%,.060,0 x 91,0,91,0.00%,.03,.03,Z,0,0,0,0,D,.12,W,13 SEP 19,150,12.80,B,16.40,I,IBM190913P150,0,0,-.994,.002,-.012,.003,-.053,20.44%,14.60,53.86%,10.78%,99.63%,0.76%,0.37%,2.69%,<empty>,14.600,21 x 21,21,21,0.00%,14.85,14.85,I,0,0,0,,
,,IBM190913C152.5,0,158,.020,.006,-.015,.012,.001,30.23%,.05501586,<empty>,<empty>,1.72%,3.50%,98.28%,1.14%,352.93%,.055,0 x 103,0,103,0.00%,.02,.02,Z,0,0,0,0,P,.11,W,13 SEP 19,152.5,15.05,B,18.90,B,IBM190913P152.5,0,0,-.998,.00,-.009,.00,-.054,0.05%,16.97,62.62%,12.53%,100.00%,0.00%,0.00%,0.10%,<empty>,16.975,21 x 21,21,21,0.00%,8.70,8.70,C,0,0,0,,
,,IBM190913C155,0,26,.015,.005,-.013,.010,.001,32.74%,.04500171,<empty>,<empty>,1.32%,2.68%,98.68%,0.93%,404.55%,.045,0 x 99,0,99,0.00%,.07,.07,D,0,0,0,0,P,.09,W,13 SEP 19,155,17.85,B,21.35,B,IBM190913P155,0,0,-.994,.002,-.013,.004,-.055,27.28%,19.60,72.31%,14.48%,99.60%,0.81%,0.40%,2.69%,<empty>,19.600,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C157.5,0,26,.013,.004,-.012,.009,.001,35.50%,.04047187,<empty>,<empty>,1.10%,2.23%,98.90%,0.83%,456.27%,.040,0 x 92,0,92,0.00%,.02,.02,E,0,0,0,0,P,.08,W,13 SEP 19,157.5,20.15,B,23.65,B,IBM190913P157.5,0,0,-1.000,.00,.00,1.184,.00,--,<empty>,80.79%,16.15%,100.00%,0.00%,0.00%,-1.45%,<empty>,21.900,21 x 21,21,21,0.00%,17.20,17.20,P,0,0,0,,
,,IBM190913C160,0,0,.011,.003,-.011,.007,.001,37.99%,.03534238,<empty>,<empty>,0.90%,1.83%,99.10%,0.73%,507.99%,.035,0 x 88,0,88,<empty>,0,0, ,0,0,0,0,P,.07,W,13 SEP 19,160,22.60,B,26.25,B,IBM190913P160,0,0,-1.000,.00,.00,1.166,.00,--,<empty>,90.11%,18.02%,100.00%,0.00%,0.00%,-0.93%,<empty>,24.425,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C162.5,0,0,.009,.002,-.010,.006,.00,40.23%,.03023792,<empty>,<empty>,0.73%,1.49%,99.27%,0.62%,559.71%,.030,0 x 91,0,91,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,162.5,25.20,B,28.70,B,IBM190913P162.5,0,0,-1.000,.00,.00,1.148,.00,--,<empty>,99.42%,19.88%,100.00%,0.00%,0.00%,-0.41%,<empty>,26.950,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C165,0,10,.008,.002,-.010,.006,.00,43.11%,.03003457,<empty>,<empty>,0.67%,1.37%,99.33%,0.62%,611.54%,.030,0 x 95,0,95,0.00%,.24,.24,C,0,0,0,0,P,.06,W,13 SEP 19,165,27.55,B,31.40,B,IBM190913P165,0,0,-.998,.00,-.009,.00,-.059,0.05%,29.47,108.74%,21.75%,100.00%,0.00%,0.00%,0.10%,<empty>,29.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C167.5,0,0,.008,.002,-.011,.006,.00,45.95%,.03006707,<empty>,<empty>,0.62%,1.27%,99.38%,0.62%,663.36%,.030,0 x 92,0,92,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,167.5,30.05,B,33.90,Z,IBM190913P167.5,0,0,-.998,.00,-.009,.00,-.060,0.05%,31.97,117.96%,23.59%,100.00%,0.00%,0.00%,0.10%,<empty>,31.975,21 x 12,21,12,<empty>,0,0, ,0,0,0,,
,,IBM190913C170,0,0,.008,.002,-.011,.005,.00,48.75%,.03019955,<empty>,<empty>,0.59%,1.19%,99.41%,0.62%,715.19%,.030,0 x 99,0,99,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,170,32.45,B,36.60,B,IBM190913P170,0,0,-.998,.00,-.008,.00,-.060,0.05%,34.47,127.37%,25.48%,100.00%,0.00%,0.00%,1.14%,<empty>,34.525,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C172.5,0,0,.007,.002,-.011,.005,.00,51.50%,.0303944,<empty>,<empty>,0.55%,1.13%,99.45%,0.62%,767.02%,.030,0 x 92,0,92,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,172.5,35.15,B,38.80,B,IBM190913P172.5,0,0,-.998,.00,-.008,.00,-.061,0.05%,37.08,136.41%,27.28%,100.00%,0.00%,0.00%,0.10%,<empty>,36.975,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C175,0,0,.007,.001,-.011,.005,.00,54.08%,.03000694,<empty>,<empty>,0.51%,1.05%,99.49%,0.62%,818.84%,.030,0 x 141,0,141,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,175,37.60,B,41.30,B,IBM190913P175,0,0,-1.000,.00,.00,1.059,.00,--,<empty>,145.54%,29.10%,100.00%,0.00%,0.00%,-0.41%,<empty>,39.450,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C177.5,0,0,.007,.001,-.011,.005,.00,56.74%,.03028136,<empty>,<empty>,0.49%,1.00%,99.51%,0.62%,870.67%,.030,0 x 141,0,141,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,177.5,40.00,B,43.70,B,IBM190913P177.5,0,0,-1.000,.00,.00,1.041,.00,--,<empty>,154.39%,30.85%,100.00%,0.00%,0.00%,-2.49%,<empty>,41.850,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C180,0,0,.006,.001,-.011,.005,.00,59.28%,.03026753,<empty>,<empty>,0.46%,0.95%,99.54%,0.62%,922.49%,.030,0 x 215,0,215,<empty>,0,0, ,0,0,0,0,P,.06,C,13 SEP 19,180,42.50,B,46.30,B,IBM190913P180,0,0,-1.000,.00,.00,1.024,.00,--,<empty>,163.80%,32.74%,100.00%,0.00%,0.00%,-1.45%,<empty>,44.400,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190913C185,0,0,.006,.001,-.012,.004,.00,64.25%,.03030364,<empty>,<empty>,0.42%,0.86%,99.58%,0.62%,1026.14%,.030,0 x 146,0,146,<empty>,0,0, ,0,0,0,0,P,.06,W,13 SEP 19,185,47.65,X,51.40,B,IBM190913P185,0,0,-1.000,.00,-.106,.988,.00,0.06%,49.57,182.71%,36.56%,100.00%,0.00%,0.00%,1.14%,<empty>,49.525,24 x 21,24,21,<empty>,0,0, ,0,0,0,,

20 SEP 19  (19)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM190920C70,0,0,.888,.00,-.185,.037,.005,205.84%,65.65,<empty>,<empty>,87.03%,23.34%,12.97%,1.62%,1.62%,65.650,21 x 21,21,21,<empty>,0,0, ,0,0,0,63.85,B,67.45,B,20 SEP 19,70,0,B,.04,W,IBM190920P70,0,150,-.002,.00,-.006,.002,.00,102.05%,.02006687,0.29%,0.03%,0.41%,0.80%,99.59%,0.27%,<empty>,.020,0 x 70,0,70,0.00%,.01,.01,Z,0,0,0,,
,,IBM190920C75,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-1.41%,0.00%,60.425,1 x 21,1,21,<empty>,0,0, ,0,0,0,58.55,Q,62.30,B,20 SEP 19,75,0,A,.01,W,IBM190920P75,0,90,-.001,.00,-.002,.001,.00,81.23%,.00500007,0.07%,0.01%,0.13%,0.25%,99.87%,0.07%,<empty>,.005,0 x 38,0,38,0.00%,.03,.03,E,0,0,0,,
,,IBM190920C80,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-2.76%,0.00%,55.325,3 x 21,3,21,<empty>,0,0, ,0,0,0,53.45,B,57.20,B,20 SEP 19,80,0,N,.01,W,IBM190920P80,0,300,-.001,.00,-.002,.001,.00,72.84%,.00499993,0.06%,0.01%,0.14%,0.26%,99.86%,0.07%,<empty>,.005,0 x 15,0,15,0.00%,.01,.01,C,0,0,0,,
,,IBM190920C85,0,0,.902,.001,-.141,.041,.011,143.84%,51.08,<empty>,<empty>,88.75%,20.86%,11.25%,7.34%,7.34%,51.075,21 x 21,21,21,<empty>,0,0, ,0,0,0,49.40,B,52.75,B,20 SEP 19,85,0,P,.01,W,IBM190920P85,0,511,-.001,.00,-.002,.001,.00,64.93%,.00499993,0.06%,0.01%,0.14%,0.28%,99.86%,0.07%,<empty>,.005,0 x 59,0,59,0.00%,.01,.01,E,0,0,0,,
,,IBM190920C90,0,0,.901,.002,-.140,.044,.015,131.98%,46.38,<empty>,<empty>,87.82%,22.67%,12.18%,11.39%,11.39%,46.375,21 x 21,21,21,0.00%,48.83,48.83,C,0,0,0,45.10,B,47.65,B,20 SEP 19,90,0,W,.01,W,IBM190920P90,0,349,-.001,.00,-.002,.001,.00,57.44%,.00499875,0.06%,0.01%,0.15%,0.29%,99.85%,0.07%,<empty>,.005,0 x 25,0,25,0.00%,.02,.02,E,0,0,0,,
,,IBM190920C95,0,5,.906,.002,-.118,.044,.017,112.12%,41.25,<empty>,<empty>,88.83%,21.02%,11.17%,9.70%,9.70%,41.250,21 x 21,21,21,0.00%,43.82,43.82,C,0,0,0,39.75,B,42.75,B,20 SEP 19,95,0,E,.02,W,IBM190920P95,0,"1,625",-.002,.00,-.003,.002,.00,53.64%,.01015885,0.11%,0.01%,0.29%,0.57%,99.71%,0.13%,<empty>,.010,0 x 60,0,60,0.00%,.01,.01,E,0,0,0,,
,,IBM190920C100,0,0,.909,.003,-.102,.045,.019,95.65%,36.20,<empty>,<empty>,89.24%,20.40%,10.76%,9.03%,9.03%,36.200,21 x 21,21,21,0.00%,38.89,38.89,C,0,0,0,34.65,B,37.75,B,20 SEP 19,100,0,B,.08,W,IBM190920P100,0,865,-.007,.001,-.009,.006,-.001,53.91%,.04005005,0.40%,0.04%,0.98%,1.91%,99.02%,0.54%,<empty>,.040,0 x 155,0,155,0.00%,.05,.05,P,0,0,0,,
,,IBM190920C105,0,24,.910,.004,-.087,.046,.022,80.61%,31.15,<empty>,<empty>,89.45%,20.15%,10.55%,8.35%,8.35%,31.150,21 x 21,21,21,0.00%,34.05,34.05,X,0,0,0,29.60,B,32.70,B,20 SEP 19,105,.05,B,.08,H,IBM190920P105,6,398,-.012,.002,-.013,.010,-.001,49.10%,.06527503,0.62%,0.06%,1.58%,3.08%,98.42%,0.88%,<empty>,.065,6 x 131,6,131,+600.00%,.07,.07,N,.05,.07,.05,,
,,IBM190920C110,0,2,.904,.006,-.081,.050,.027,69.31%,26.23,<empty>,<empty>,88.42%,22.20%,11.58%,9.36%,9.36%,26.225,11 x 21,11,21,0.00%,23.70,23.70,E,0,0,0,25.35,H,27.10,B,20 SEP 19,110,.07,H,.11,I,IBM190920P110,2,740,-.018,.003,-.016,.014,-.001,43.12%,.09027562,0.82%,0.08%,2.26%,4.41%,97.74%,1.21%,<empty>,.090,21 x 87,21,87,-40.00%,.09,.09,C,.08,.09,.08,,
,,IBM190920C115,3,119,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-3.10%,0.00%,20.300,12 x 21,12,21,+30.98%,20.04,20.04,I,20.04,20.04,20.04,19.05,P,21.55,B,20 SEP 19,115,.13,P,.16,H,IBM190920P115,7,754,-.030,.006,-.021,.022,-.002,37.93%,.14501578,1.26%,0.13%,3.68%,7.19%,96.32%,1.95%,<empty>,.145,5 x 145,5,145,+15.38%,.15,.15,C,.14,.15,.14,,
,,IBM190920C120,0,31,.917,.011,-.039,.046,.029,38.16%,15.83,<empty>,<empty>,90.34%,18.79%,9.66%,3.98%,3.98%,15.825,11 x 21,11,21,0.00%,13.40,13.40,Z,0,0,0,14.10,H,17.55,B,20 SEP 19,120,.23,P,.27,H,IBM190920P120,21,"2,930",-.055,.011,-.030,.035,-.004,32.92%,.25000424,2.08%,0.21%,6.40%,12.50%,93.60%,3.37%,<empty>,.250,4 x 84,4,84,+8.00%,.27,.27,X,.27,.28,.23,,
,,IBM190920C121,0,1,.928,.012,-.030,.041,.026,33.79%,14.72,<empty>,<empty>,91.55%,16.47%,8.45%,2.63%,2.63%,14.725,1 x 21,1,21,0.00%,9.75,9.75,A,0,0,0,12.90,Q,16.55,B,20 SEP 19,121,.25,C,.30,I,IBM190920P121,1,64,-.061,.012,-.032,.039,-.005,31.77%,.27506584,2.19%,0.23%,7.11%,13.86%,92.89%,3.71%,<empty>,.275,1 x 50,1,50,-7.14%,.26,.26,C,.26,.26,.26,,
,,IBM190920C122,3,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-3.44%,0.00%,13.275,10 x 21,10,21,<empty>,14.10,14.10,E,14.10,14.10,14.10,12.20,P,14.35,B,20 SEP 19,122,.30,B,.33,T,IBM190920P122,0,41,-.071,.014,-.034,.043,-.005,30.88%,.31500509,2.32%,0.26%,8.10%,15.80%,91.90%,4.24%,<empty>,.315,1 x 1,1,1,0.00%,.36,.36,M,0,0,0,,
,,IBM190920C123,0,3,.861,.018,-.061,.069,.039,39.45%,13.27,<empty>,<empty>,83.85%,31.30%,16.15%,10.04%,10.04%,13.275,31 x 25,31,25,0.00%,9.45,9.45,P,0,0,0,12.60,I,13.95,B,20 SEP 19,123,.32,X,.38,D,IBM190920P123,0,268,-.080,.016,-.036,.047,-.006,29.75%,.35001677,2.40%,0.29%,9.07%,17.68%,90.93%,4.72%,<empty>,.350,31 x 21,31,21,0.00%,.49,.49,E,0,0,0,,
,,IBM190920C124,0,16,.877,.019,-.047,.063,.038,33.79%,12.05,<empty>,<empty>,85.67%,27.84%,14.33%,7.01%,7.01%,12.050,26 x 21,26,21,0.00%,7.85,7.85,Z,0,0,0,11.50,B,12.60,B,20 SEP 19,124,.38,Z,.43,P,IBM190920P124,5,221,-.092,.018,-.039,.053,-.007,28.90%,.40499863,2.60%,0.33%,10.41%,20.29%,89.59%,5.46%,<empty>,.405,16 x 5,16,5,-16.00%,.42,.42,I,.41,.42,.41,,
,,IBM190920C125,24,194,.860,.022,-.051,.070,.040,33.07%,11.15,<empty>,<empty>,83.81%,31.43%,16.19%,8.35%,8.35%,11.150,62 x 63,62,63,-5.32%,10.51,10.51,C,11.10,11.10,10.51,10.95,X,11.35,M,20 SEP 19,125,.46,Q,.50,D,IBM190920P125,333,"3,050",-.108,.021,-.043,.059,-.008,28.23%,.48030398,2.90%,0.39%,12.14%,23.64%,87.86%,6.47%,<empty>,.480,14 x 10,14,10,-18.87%,.43,.43,I,.47,.59,.43,,
,,IBM190920C126,0,7,.837,.024,-.057,.077,.041,32.81%,10.30,<empty>,<empty>,81.36%,36.15%,18.64%,10.38%,10.38%,10.300,50 x 65,50,65,0.00%,7.85,7.85,N,0,0,0,10.10,M,10.50,X,20 SEP 19,126,.54,P,.58,D,IBM190920P126,2,178,-.126,.024,-.046,.066,-.010,27.42%,.56025888,3.19%,0.45%,14.00%,27.24%,86.00%,7.55%,<empty>,.560,6 x 10,6,10,-1.59%,.62,.62,E,.54,.62,.54,,
,,IBM190920C127,3,11,.820,.027,-.058,.082,.042,31.37%,9.38,<empty>,<empty>,79.62%,39.51%,20.38%,11.39%,11.39%,9.375,60 x 92,60,92,+64.48%,9.54,9.54,C,9.54,9.54,9.54,9.15,M,9.60,X,20 SEP 19,127,.62,H,.68,Q,IBM190920P127,12,160,-.146,.027,-.050,.073,-.011,26.55%,.6501979,3.50%,0.51%,16.09%,31.29%,83.91%,8.76%,<empty>,.650,21 x 1,21,1,-7.79%,.71,.71,C,.60,.78,.60,,
,,IBM190920C128,0,119,.803,.031,-.057,.087,.043,29.51%,8.43,<empty>,<empty>,77.97%,42.70%,22.03%,12.06%,12.06%,8.425,60 x 60,60,60,0.00%,7.75,7.75,Z,0,0,0,8.20,M,8.65,M,20 SEP 19,128,.75,P,.80,H,IBM190920P128,24,234,-.171,.031,-.054,.081,-.013,25.92%,.77532906,3.96%,0.61%,18.75%,36.42%,81.25%,10.44%,<empty>,.775,7 x 11,7,11,-6.52%,.86,.86,C,.73,.86,.73,,
,,IBM190920C129,6,45,.772,.034,-.062,.095,.043,29.17%,7.63,<empty>,<empty>,74.76%,48.86%,25.24%,14.75%,14.75%,7.625,60 x 88,60,88,+0.42%,7.18,7.18,I,7.25,7.27,6.92,7.35,M,7.90,X,20 SEP 19,129,.91,P,.94,Q,IBM190920P129,234,131,-.200,.035,-.058,.089,-.015,25.30%,.92507582,4.50%,0.72%,21.80%,42.30%,78.20%,12.46%,<empty>,.925,6 x 7,6,7,-9.35%,.97,.97,D,.92,1.06,.88,,
,,IBM190920C130,62,"2,077",.745,.037,-.063,.101,.043,27.78%,6.75,<empty>,<empty>,72.07%,54.03%,27.93%,16.44%,16.44%,6.750,11 x 21,11,21,+8.20%,6.86,6.86,X,6.75,6.86,6.25,6.70,H,6.80,M,20 SEP 19,130,1.09,Z,1.10,Q,IBM190920P130,260,"6,110",-.233,.039,-.062,.097,-.018,24.60%,1.10,5.08%,0.85%,25.20%,48.82%,74.80%,14.75%,<empty>,1.095,2 x 1,2,1,-10.83%,1.07,1.07,C,1.15,1.35,.98,,
,,IBM190920C131,16,151,.712,.041,-.065,.108,.043,26.66%,5.93,<empty>,<empty>,68.77%,60.35%,31.23%,18.80%,18.80%,5.925,2 x 2,2,2,+9.01%,6.05,6.05,Z,6.05,6.15,5.75,5.90,Z,5.95,Z,20 SEP 19,131,1.29,P,1.30,W,IBM190920P131,71,396,-.271,.044,-.065,.105,-.021,23.91%,1.30,5.74%,1.00%,29.03%,56.16%,70.97%,17.45%,<empty>,1.295,5 x 7,5,7,-12.50%,1.26,1.26,Z,1.20,1.56,1.16,,
,,IBM190920C132,21,160,.673,.045,-.066,.114,.042,25.73%,5.15,<empty>,<empty>,64.91%,67.71%,35.09%,21.83%,21.83%,5.150,11 x 11,11,11,+7.14%,5.10,5.10,I,5.10,5.10,4.64,5.10,H,5.20,H,20 SEP 19,132,1.52,P,1.54,H,IBM190920P132,68,205,-.313,.048,-.068,.112,-.024,23.21%,1.53,6.49%,1.17%,33.33%,64.37%,66.67%,20.62%,<empty>,1.530,6 x 21,6,21,-9.64%,1.50,1.50,W,1.46,1.73,1.41,,
,,IBM190920C133,19,227,.629,.048,-.068,.119,.040,25.13%,4.45,<empty>,<empty>,60.45%,76.18%,39.55%,25.87%,25.87%,4.450,11 x 11,11,11,-1.45%,4.07,4.07,C,4.45,4.45,3.90,4.40,H,4.50,H,20 SEP 19,133,1.79,Z,1.81,W,IBM190920P133,73,227,-.360,.052,-.069,.118,-.028,22.46%,1.80,7.32%,1.37%,38.08%,73.41%,61.92%,24.25%,<empty>,1.800,2 x 12,2,12,-10.40%,1.81,1.81,Z,1.85,2.18,1.65,,
,,IBM190920C134,5,219,.581,.052,-.068,.123,.038,24.18%,3.75,<empty>,<empty>,55.78%,85.01%,44.22%,29.91%,29.91%,3.750,11 x 11,11,11,-5.35%,3.36,3.36,M,3.99,3.99,3.36,3.70,H,3.80,H,20 SEP 19,134,2.11,P,2.14,H,IBM190920P134,59,255,-.413,.056,-.070,.123,-.032,21.79%,2.13,8.31%,1.61%,43.36%,83.38%,56.64%,28.63%,<empty>,2.125,5 x 23,5,23,-10.78%,2.07,2.07,Q,2.02,2.58,1.88,,
,,IBM190920C135,168,"2,310",.529,.054,-.068,.126,.035,23.45%,3.13,<empty>,<empty>,50.65%,94.67%,49.35%,34.97%,34.97%,3.125,7 x 11,7,11,+10.92%,3.15,3.15,N,3.25,3.30,2.64,3.10,P,3.15,H,20 SEP 19,135,2.48,P,2.51,W,IBM190920P135,124,"4,605",-.470,.059,-.070,.126,-.036,21.06%,2.50,9.39%,1.88%,49.04%,94.07%,50.96%,33.62%,<empty>,2.495,4 x 11,4,11,-10.99%,2.43,2.43,I,2.24,2.99,2.21,,
,,IBM190920C136,168,556,.473,.056,-.066,.126,.032,22.62%,2.54,<empty>,<empty>,45.20%,94.44%,54.80%,34.23%,40.56%,2.540,2 x 11,2,11,+9.17%,2.62,2.62,I,2.37,2.65,2.21,2.51,Z,2.57,H,20 SEP 19,136,2.90,Z,2.94,Q,IBM190920P136,108,218,-.531,.062,-.068,.126,-.041,20.30%,2.92,10.77%,2.19%,55.12%,93.80%,44.88%,33.01%,<empty>,2.920,2 x 3,2,3,-0.31%,3.19,3.19,C,2.75,3.31,2.71,,
,,IBM190920C137,61,370,.416,.056,-.063,.123,.029,22.06%,2.04,<empty>,<empty>,39.58%,82.47%,60.42%,27.56%,47.36%,2.045,7 x 2,7,2,-5.35%,1.77,1.77,C,2.22,2.23,1.76,2.01,B,2.08,Z,20 SEP 19,137,3.35,A,3.45,E,IBM190920P137,7,10,-.596,.062,-.065,.122,-.046,19.48%,3.40,12.54%,2.54%,61.52%,80.20%,38.48%,26.01%,<empty>,3.400,16 x 2,16,2,-19.74%,3.05,3.05,N,3.30,3.30,3.05,,
,,IBM190920C138,37,288,.357,.055,-.059,.118,.025,21.33%,1.59,<empty>,<empty>,33.83%,70.30%,66.17%,21.42%,54.71%,1.590,11 x 2,11,2,+13.89%,1.64,1.64,I,1.70,1.75,1.44,1.57,H,1.61,Z,20 SEP 19,138,3.95,Z,4.00,H,IBM190920P138,2,53,-.661,.061,-.061,.116,-.051,18.88%,3.98,14.66%,2.97%,67.92%,66.68%,32.08%,20.28%,<empty>,3.975,2 x 11,2,11,-17.58%,3.75,3.75,Z,3.75,3.75,3.75,,
,,IBM190920C139,33,265,.299,.053,-.053,.110,.021,20.77%,1.22,<empty>,<empty>,28.24%,58.54%,71.76%,16.37%,63.13%,1.215,11 x 2,11,2,+10.62%,1.25,1.25,Q,1.34,1.34,1.07,1.19,H,1.24,Z,20 SEP 19,139,4.55,H,4.65,H,IBM190920P139,7,2,-.728,.057,-.054,.105,-.057,18.10%,4.60,16.97%,3.42%,74.34%,53.19%,25.66%,15.23%,<empty>,4.600,21 x 11,21,11,-11.30%,5.10,5.10,Q,4.75,5.10,4.75,,
,,IBM190920C140,173,"8,257",.244,.049,-.048,.100,.017,20.30%,.91002374,<empty>,<empty>,23.00%,47.58%,77.00%,12.26%,72.49%,.910,11 x 11,11,11,+9.41%,.93,.93,I,1.00,1.01,.74,.89,H,.93,H,20 SEP 19,140,5.25,H,5.35,H,IBM190920P140,105,"3,729",-.791,.052,-.047,.091,-.062,17.35%,5.30,19.55%,3.93%,80.42%,40.48%,19.58%,11.18%,<empty>,5.300,11 x 11,11,11,-8.76%,5.21,5.21,I,5.24,6.00,4.96,,
,,IBM190920C141,21,207,.194,.044,-.041,.087,.014,19.83%,.66014326,<empty>,<empty>,18.17%,37.51%,81.83%,8.89%,82.60%,.660,11 x 11,11,11,-11.67%,.53,.53,C,.75,.75,.53,.64,H,.68,H,20 SEP 19,141,5.90,Z,6.10,Z,IBM190920P141,32,41,-.863,.044,-.035,.069,-.067,15.62%,6.00,22.14%,4.44%,87.33%,26.13%,12.67%,7.14%,<empty>,6.000,2 x 2,2,2,-9.62%,5.92,5.92,I,5.85,5.92,5.75,,
,,IBM190920C142,11,54,.148,.038,-.034,.074,.011,19.32%,.46027065,<empty>,<empty>,13.84%,28.51%,86.16%,6.20%,93.38%,.460,41 x 1,41,1,+11.11%,.50,.50,N,.41,.50,.41,.43,X,.49,B,20 SEP 19,142,6.55,X,7.10,X,IBM190920P142,0,1,-.920,.032,-.026,.046,-.072,14.31%,6.83,25.18%,5.05%,92.72%,14.99%,7.28%,4.78%,<empty>,6.825,52 x 45,52,45,<empty>,0,0, ,0,0,0,,
,,IBM190920C143,0,54,.112,.031,-.028,.060,.008,19.02%,.32000342,<empty>,<empty>,10.35%,21.29%,89.65%,4.31%,104.97%,.320,41 x 5,41,5,0.00%,.33,.33,E,0,0,0,.29,X,.35,B,20 SEP 19,143,7.30,M,7.90,C,IBM190920P143,13,3,-1.000,.00,.00,1.978,.00,0.04%,7.67,28.04%,5.61%,100.00%,0.00%,0.00%,1.75%,<empty>,7.600,60 x 84,60,84,-20.36%,7.55,7.55,N,7.55,7.55,7.55,,
,,IBM190920C144,0,235,.087,.026,-.023,.050,.006,19.23%,.24000931,<empty>,<empty>,8.03%,16.48%,91.97%,3.23%,117.36%,.240,21 x 60,21,60,0.00%,.23,.23,C,0,0,0,.21,D,.27,X,20 SEP 19,144,8.15,B,9.70,B,IBM190920P144,0,17,-.906,.026,-.034,.052,-.072,19.59%,8.93,32.93%,6.61%,91.60%,17.26%,8.40%,6.13%,<empty>,8.925,21 x 26,21,26,0.00%,9.27,9.27,C,0,0,0,,
,,IBM190920C145,39,"8,590",.065,.021,-.019,.040,.005,19.22%,.17002901,<empty>,<empty>,5.96%,12.23%,94.04%,2.29%,129.90%,.170,1 x 26,1,26,-5.56%,.17,.17,C,.27,.27,.12,.15,P,.19,H,20 SEP 19,145,9.30,X,9.75,T,IBM190920P145,17,"2,492",-1.000,.00,.00,1.957,.00,0.04%,9.47,35.14%,7.03%,100.00%,0.00%,0.00%,0.74%,<empty>,9.525,44 x 103,44,103,-4.08%,9.65,9.65,I,9.32,10.50,9.28,,
,,IBM190920C146,0,49,.048,.016,-.015,.032,.004,19.26%,.12008807,<empty>,<empty>,4.39%,8.99%,95.61%,1.62%,142.70%,.120,21 x 41,21,41,0.00%,.11,.11,X,0,0,0,.10,I,.14,I,20 SEP 19,146,10.10,X,10.75,X,IBM190920P146,21,21,-1.000,.00,.00,1.946,.00,--,<empty>,38.46%,7.69%,100.00%,0.00%,0.00%,-0.61%,<empty>,10.425,43 x 96,43,96,-5.77%,10.46,10.46,I,10.45,10.46,10.45,,
,,IBM190920C147,1,57,.038,.013,-.013,.027,.003,19.75%,.09513065,<empty>,<empty>,3.49%,7.13%,96.51%,1.28%,155.83%,.095,11 x 141,11,141,+60.00%,.08,.08,N,.08,.08,.08,.06,P,.13,X,20 SEP 19,147,10.45,B,12.45,B,IBM190920P147,0,0,-1.000,.00,.00,1.935,.00,--,<empty>,42.24%,8.45%,100.00%,0.00%,0.00%,-0.27%,<empty>,11.450,3 x 21,3,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C148,0,96,.021,.009,-.007,.016,.002,18.60%,.04480024,<empty>,<empty>,1.88%,3.85%,98.12%,0.61%,168.63%,.045,0 x 107,0,107,0.00%,.05,.05,Q,0,0,0,0,A,.09,H,20 SEP 19,148,10.60,Z,14.25,Z,IBM190920P148,0,0,-1.000,.00,.00,1.924,.00,--,<empty>,45.84%,9.16%,100.00%,0.00%,0.00%,-0.61%,<empty>,12.425,6 x 6,6,6,<empty>,0,0, ,0,0,0,,
,,IBM190920C149,0,15,.020,.008,-.008,.015,.001,19.79%,.04501131,<empty>,<empty>,1.78%,3.63%,98.22%,0.61%,182.11%,.045,0 x 104,0,104,0.00%,.03,.03,E,0,0,0,0,B,.09,X,20 SEP 19,149,11.30,B,15.00,B,IBM190920P149,0,0,-1.000,.00,.00,1.913,.00,--,<empty>,48.51%,9.68%,100.00%,0.00%,0.00%,-4.31%,<empty>,13.150,3 x 21,3,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C150,289,"6,969",.022,.008,-.009,.017,.002,21.58%,.05499608,<empty>,<empty>,1.95%,3.99%,98.05%,0.74%,195.72%,.055,1 x 171,1,171,+100.00%,.08,.08,I,.06,.08,.02,.02,P,.09,X,20 SEP 19,150,14.05,X,14.85,X,IBM190920P150,"1,500","1,039",-1.000,.00,.00,1.902,.00,--,<empty>,53.31%,10.66%,100.00%,0.00%,0.00%,-0.27%,<empty>,14.450,45 x 60,45,60,-2.67%,14.60,14.60,X,14.60,14.60,14.60,,
,,IBM190920C152.5,0,16,.029,.008,-.014,.021,.002,26.42%,.09001804,<empty>,<empty>,2.48%,5.07%,97.52%,1.21%,229.88%,.090,0 x 163,0,163,0.00%,.04,.04,Q,0,0,0,0,P,.18,H,20 SEP 19,152.5,15.05,H,17.60,B,IBM190920P152.5,0,0,-1.000,.00,.00,1.874,.00,--,<empty>,60.23%,11.99%,100.00%,0.00%,0.00%,-8.69%,<empty>,16.325,11 x 21,11,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C155,414,"4,449",.013,.004,-.007,.010,.001,25.57%,.0347494,<empty>,<empty>,1.08%,2.20%,98.92%,0.47%,262.82%,.035,25 x 41,25,41,+50.00%,.03,.03,Q,.10,.12,.01,.03,W,.04,I,20 SEP 19,155,18.95,X,19.70,X,IBM190920P155,"3,084","2,861",-1.000,.00,.00,1.847,.00,--,<empty>,71.29%,14.24%,100.00%,0.00%,0.00%,-1.95%,<empty>,19.325,45 x 59,45,59,-2.25%,19.55,19.55,N,20.19,20.19,19.55,,
,,IBM190920C157.5,0,0,.022,.005,-.013,.017,.002,31.64%,.08008631,<empty>,<empty>,1.85%,3.77%,98.15%,1.08%,297.11%,.080,0 x 171,0,171,<empty>,0,0, ,0,0,0,0,B,.16,C,20 SEP 19,157.5,19.90,B,23.60,B,IBM190920P157.5,0,0,-1.000,.00,.00,1.820,.00,--,<empty>,80.24%,16.02%,100.00%,0.00%,0.00%,-2.96%,<empty>,21.750,3 x 21,3,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C160,47,"2,517",.007,.002,-.005,.006,.001,28.68%,.02002448,<empty>,<empty>,0.57%,1.16%,99.43%,0.27%,329.99%,.020,2 x 1,2,1,0.00%,.02,.02,I,.01,.02,.01,.01,A,.03,Z,20 SEP 19,160,22.35,Q,25.80,B,IBM190920P160,0,1,-1.000,.00,.00,1.792,.00,--,<empty>,88.82%,17.71%,100.00%,0.00%,0.00%,-5.32%,<empty>,24.075,1 x 21,1,21,0.00%,25.20,25.20,X,0,0,0,,
,,IBM190920C165,1,"2,248",.008,.002,-.007,.007,.001,34.84%,.03003714,<empty>,<empty>,0.67%,1.37%,99.33%,0.40%,397.50%,.030,0 x 1,0,1,0.00%,.01,.01,E,.01,.01,.01,0,E,.06,D,20 SEP 19,165,28.30,B,30.65,B,IBM190920P165,0,0,-.997,.00,-.009,.00,-.090,0.04%,29.47,108.74%,21.75%,100.00%,0.00%,0.00%,0.07%,<empty>,29.475,21 x 21,21,21,0.00%,41.20,41.20,A,0,0,0,,
,,IBM190920C170,0,591,.013,.002,-.012,.011,.001,42.89%,.06021619,<empty>,<empty>,1.01%,2.06%,98.99%,0.81%,465.28%,.060,0 x 152,0,152,0.00%,.02,.02,H,0,0,0,0,B,.12,W,20 SEP 19,170,33.15,B,36.40,B,IBM190920P170,0,0,-.973,.004,-.031,.018,-.091,48.23%,34.78,128.29%,25.72%,98.11%,3.87%,1.89%,4.11%,<empty>,34.775,21 x 21,21,21,0.00%,32.60,32.60,P,0,0,0,,
,,IBM190920C175,0,344,.015,.002,-.015,.012,.001,49.35%,.08030009,<empty>,<empty>,1.12%,2.29%,98.88%,1.08%,532.92%,.080,0 x 50,0,50,0.00%,.01,.01,I,0,0,0,0,P,.16,W,20 SEP 19,175,37.60,B,41.20,B,IBM190920P175,0,0,-1.000,.00,.00,1.628,.00,--,<empty>,145.36%,29.06%,100.00%,0.00%,0.00%,-0.94%,<empty>,39.400,21 x 21,21,21,0.00%,25.64,25.64,I,0,0,0,,
,,IBM190920C180,0,2,.014,.002,-.016,.011,.001,53.87%,.08004468,<empty>,<empty>,1.00%,2.06%,99.00%,1.08%,600.29%,.080,0 x 122,0,122,0.00%,.07,.07,C,0,0,0,0,Q,.16,C,20 SEP 19,180,42.40,B,46.65,B,IBM190920P180,0,0,-.997,.00,-.008,.00,-.098,0.04%,44.63,164.26%,32.87%,100.00%,0.00%,0.00%,0.74%,<empty>,44.525,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C185,1,8,.013,.002,-.016,.011,.001,58.24%,.0800119,<empty>,<empty>,0.91%,1.87%,99.09%,1.08%,667.67%,.080,0 x 337,0,337,-60.00%,.02,.02,E,.02,.02,.02,0,P,.16,C,20 SEP 19,185,48.85,B,50.55,B,IBM190920P185,0,0,-.985,.002,-.023,.010,-.100,58.06%,49.70,183.35%,36.73%,99.11%,1.83%,0.89%,3.10%,<empty>,49.700,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C190,0,0,.012,.002,-.016,.010,.001,62.48%,.08041528,<empty>,<empty>,0.83%,1.71%,99.17%,1.08%,735.04%,.080,0 x 350,0,350,<empty>,0,0, ,0,0,0,0,P,.16,C,20 SEP 19,190,53.50,B,55.05,B,IBM190920P190,0,0,-1.000,.00,.00,1.464,.00,--,<empty>,200.23%,39.99%,100.00%,0.00%,0.00%,-2.63%,<empty>,54.275,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C195,0,0,.010,.001,-.014,.008,.001,64.85%,.06540872,<empty>,<empty>,0.65%,1.34%,99.35%,0.88%,802.21%,.065,0 x 334,0,334,<empty>,0,0, ,0,0,0,0,P,.13,X,20 SEP 19,195,58.25,B,60.55,B,IBM190920P195,0,0,-1.000,.00,.00,1.409,.00,--,<empty>,219.14%,43.81%,100.00%,0.00%,0.00%,-0.94%,<empty>,59.400,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C200,0,0,.003,.00,-.004,.003,.00,58.79%,.01503287,<empty>,<empty>,0.18%,0.37%,99.82%,0.20%,868.91%,.015,0 x 34,0,34,<empty>,0,0, ,0,0,0,0,B,.03,Z,20 SEP 19,200,64.10,B,64.70,B,IBM190920P200,0,0,-1.000,.00,.00,1.355,.00,--,<empty>,237.59%,47.49%,100.00%,0.00%,0.00%,-0.94%,<empty>,64.400,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C205,0,0,.008,.001,-.013,.007,.001,71.01%,.05533924,<empty>,<empty>,0.49%,1.01%,99.51%,0.74%,936.82%,.055,0 x 277,0,277,<empty>,0,0, ,0,0,0,0,P,.11,W,20 SEP 19,205,68.65,B,70.25,B,IBM190920P205,0,0,-1.000,.00,.00,1.300,.00,--,<empty>,256.22%,51.24%,100.00%,0.00%,0.00%,-0.27%,<empty>,69.450,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C210,0,0,.007,.001,-.012,.006,.00,73.72%,.05010958,<empty>,<empty>,0.42%,0.87%,99.58%,0.67%,1004.13%,.050,0 x 264,0,264,<empty>,0,0, ,0,0,0,0,P,.10,W,20 SEP 19,210,73.40,B,75.50,B,IBM190920P210,0,0,-1.000,.00,.00,1.245,.00,--,<empty>,274.66%,54.92%,100.00%,0.00%,0.00%,-0.27%,<empty>,74.450,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C215,0,0,.006,.001,-.011,.005,.00,76.24%,.045089,<empty>,<empty>,0.36%,0.75%,99.64%,0.61%,1071.43%,.045,0 x 264,0,264,<empty>,0,0, ,0,0,0,0,P,.09,W,20 SEP 19,215,78.85,B,80.40,B,IBM190920P215,0,0,-.992,.001,-.015,.005,-.117,74.53%,79.63,293.75%,58.82%,99.69%,0.63%,0.31%,2.09%,<empty>,79.625,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190920C220,0,0,.006,.001,-.011,.005,.00,79.53%,.0451387,<empty>,<empty>,0.34%,0.71%,99.66%,0.61%,1138.80%,.045,0 x 264,0,264,<empty>,0,0, ,0,0,0,0,P,.09,W,20 SEP 19,220,83.45,B,85.45,B,IBM190920P220,0,0,-1.000,.00,.00,1.136,.00,--,<empty>,311.55%,62.30%,100.00%,0.00%,0.00%,-0.27%,<empty>,84.450,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

27 SEP 19  (26)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM190927C100,0,0,.927,.002,-.049,.040,.013,71.15%,35.65,<empty>,<empty>,92.84%,13.68%,7.16%,1.20%,1.20%,35.650,21 x 21,21,21,<empty>,0,0, ,0,0,0,33.50,B,37.80,B,27 SEP 19,100,0,N,.10,N,IBM190927P100,0,0,-.008,.001,-.008,.008,-.001,47.62%,.05002713,0.50%,0.05%,1.17%,2.28%,98.83%,0.50%,<empty>,.050,0 x 1,0,1,<empty>,0,0, ,0,0,0,,
,,IBM190927C105,0,0,.925,.003,-.047,.044,.021,62.92%,30.80,<empty>,<empty>,91.84%,15.65%,8.16%,2.69%,2.69%,30.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,28.75,B,32.85,B,27 SEP 19,105,.03,X,.14,X,IBM190927P105,0,0,-.014,.002,-.011,.013,-.001,43.79%,.08500712,0.81%,0.08%,1.94%,3.77%,98.06%,0.85%,<empty>,.085,21 x 179,21,179,<empty>,0,0, ,0,0,0,,
,,IBM190927C110,0,0,.927,.005,-.039,.045,.026,52.18%,25.80,<empty>,<empty>,91.71%,15.98%,8.29%,2.69%,2.69%,25.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,23.80,B,27.80,B,27 SEP 19,110,.10,P,.18,X,IBM190927P110,0,24,-.024,.004,-.016,.021,-.003,39.72%,.14011065,1.27%,0.13%,3.15%,6.12%,96.85%,1.40%,<empty>,.140,7 x 189,7,189,0.00%,.20,.20,M,0,0,0,,
,,IBM190927C115,0,0,.917,.008,-.038,.052,.035,44.30%,20.90,<empty>,<empty>,90.09%,19.15%,9.91%,3.69%,3.69%,20.900,19 x 21,19,21,<empty>,0,0, ,0,0,0,18.85,P,22.95,B,27 SEP 19,115,.17,B,.25,X,IBM190927P115,0,15,-.039,.007,-.021,.031,-.004,34.88%,.21032643,1.83%,0.18%,4.81%,9.37%,95.19%,2.10%,<empty>,.210,4 x 159,4,159,0.00%,.20,.20,Q,0,0,0,,
,,IBM190927C118,0,0,.906,.011,-.038,.059,.041,39.90%,17.98,<empty>,<empty>,88.56%,22.11%,11.44%,4.44%,4.44%,17.975,21 x 21,21,21,<empty>,0,0, ,0,0,0,15.95,B,20.00,B,27 SEP 19,118,.21,X,.27,H,IBM190927P118,1,6,-.049,.009,-.022,.037,-.005,31.10%,.23999755,2.03%,0.20%,5.81%,11.30%,94.19%,2.40%,<empty>,.240,31 x 63,31,63,-3.70%,.26,.26,C,.26,.26,.26,,
,,IBM190927C119,0,0,.913,.011,-.032,.055,.039,36.27%,16.88,<empty>,<empty>,89.41%,20.50%,10.59%,3.44%,3.44%,16.875,21 x 21,21,21,0.00%,17.15,17.15,E,0,0,0,14.95,B,18.80,B,27 SEP 19,119,.24,X,.34,X,IBM190927P119,0,1,-.058,.010,-.025,.043,-.006,30.78%,.28999596,2.44%,0.24%,6.84%,13.30%,93.16%,2.89%,<empty>,.290,47 x 91,47,91,0.00%,.82,.82,P,0,0,0,,
,,IBM190927C120,0,0,1.000,.00,.00,.00,.00,--,<empty>,<empty>,<empty>,100.00%,<empty>,0.00%,-0.05%,0.00%,15.525,21 x 27,21,27,<empty>,0,0, ,0,0,0,14.00,B,17.05,B,27 SEP 19,120,.31,H,.34,H,IBM190927P120,0,12,-.065,.012,-.027,.047,-.007,29.94%,.32499726,2.71%,0.27%,7.65%,14.87%,92.35%,3.24%,<empty>,.325,11 x 45,11,45,0.00%,.35,.35,A,0,0,0,,
,,IBM190927C121,0,0,.920,.013,-.025,.052,.038,30.78%,14.78,<empty>,<empty>,90.12%,19.17%,9.88%,2.45%,2.45%,14.775,12 x 31,12,31,<empty>,0,0, ,0,0,0,13.00,Z,16.55,I,27 SEP 19,121,.32,M,.38,D,IBM190927P121,0,32,-.072,.013,-.028,.051,-.007,28.82%,.34999833,2.78%,0.29%,8.35%,16.22%,91.65%,3.49%,<empty>,.350,58 x 21,58,21,0.00%,.89,.89,N,0,0,0,,
,,IBM190927C122,0,0,.878,.016,-.040,.073,.049,34.53%,14.12,<empty>,<empty>,85.35%,28.33%,14.65%,5.94%,5.94%,14.125,26 x 21,26,21,<empty>,0,0, ,0,0,0,12.05,B,16.20,D,27 SEP 19,122,.39,H,.45,Z,IBM190927P122,0,22,-.085,.015,-.031,.057,-.009,28.44%,.42000379,3.09%,0.35%,9.77%,18.96%,90.23%,4.19%,<empty>,.420,21 x 45,21,45,0.00%,1.12,1.12,C,0,0,0,,
,,IBM190927C123,0,0,.911,.017,-.024,.057,.042,27.70%,12.80,<empty>,<empty>,88.94%,21.46%,11.06%,2.69%,2.69%,12.800,21 x 31,21,31,<empty>,0,0, ,0,0,0,11.20,B,14.40,M,27 SEP 19,123,.44,X,.56,C,IBM190927P123,2,13,-.099,.017,-.035,.064,-.010,28.02%,.50000811,3.43%,0.41%,11.35%,22.02%,88.65%,4.99%,<empty>,.500,47 x 106,47,106,-15.63%,.54,.54,C,.51,.54,.51,,
,,IBM190927C124,0,0,.852,.020,-.044,.084,.053,32.51%,12.27,<empty>,<empty>,82.60%,33.61%,17.40%,7.44%,7.44%,12.275,54 x 58,54,58,<empty>,0,0, ,0,0,0,11.85,M,12.70,M,27 SEP 19,124,.54,P,.65,M,IBM190927P124,0,29,-.116,.019,-.038,.072,-.012,27.62%,.59499862,3.82%,0.48%,13.16%,25.50%,86.84%,5.94%,<empty>,.595,6 x 133,6,133,0.00%,.61,.61,Q,0,0,0,,
,,IBM190927C125,0,0,.832,.022,-.048,.091,.054,32.18%,11.42,<empty>,<empty>,80.43%,37.77%,19.57%,8.93%,8.93%,11.425,58 x 91,58,91,<empty>,0,0, ,0,0,0,11.10,M,11.75,M,27 SEP 19,125,.63,P,.71,M,IBM190927P125,6,100,-.131,.022,-.040,.078,-.014,26.77%,.67023524,4.04%,0.54%,14.76%,28.60%,85.24%,6.69%,<empty>,.670,4 x 114,4,114,-8.45%,.65,.65,P,.65,.65,.65,,
,,IBM190927C126,0,0,.822,.024,-.046,.095,.055,30.09%,10.43,<empty>,<empty>,79.53%,39.51%,20.47%,8.93%,8.93%,10.425,58 x 95,58,95,<empty>,0,0, ,0,0,0,10.15,M,10.70,M,27 SEP 19,126,.69,M,.78,H,IBM190927P126,1,41,-.146,.024,-.042,.085,-.015,25.66%,.7351929,4.18%,0.59%,16.34%,31.62%,83.66%,7.34%,<empty>,.735,41 x 32,41,32,-3.49%,.83,.83,C,.83,.83,.83,,
,,IBM190927C127,0,0,.798,.027,-.050,.103,.056,29.73%,9.60,<empty>,<empty>,76.99%,44.37%,23.01%,10.68%,10.68%,9.600,58 x 92,58,92,<empty>,0,0, ,0,0,0,9.10,M,10.10,M,27 SEP 19,127,.81,I,.92,X,IBM190927P127,0,6,-.169,.027,-.045,.093,-.018,25.15%,.86530728,4.66%,0.69%,18.77%,36.30%,81.23%,8.63%,<empty>,.865,21 x 81,21,81,0.00%,1.55,1.55,C,0,0,0,,
,,IBM190927C128,0,6,.780,.030,-.050,.108,.057,28.23%,8.68,<empty>,<empty>,75.16%,47.86%,24.84%,11.43%,11.43%,8.675,58 x 94,58,94,0.00%,9.63,9.63,C,0,0,0,8.35,M,9.00,M,27 SEP 19,128,.94,X,1.09,X,IBM190927P128,12,68,-.195,.030,-.048,.102,-.020,24.63%,1.02,5.18%,0.80%,21.49%,41.50%,78.51%,10.13%,<empty>,1.015,37 x 164,37,164,-9.73%,1.02,1.02,C,1.14,1.14,1.02,,
,,IBM190927C129,0,13,.751,.032,-.053,.116,.057,27.72%,7.88,<empty>,<empty>,72.25%,53.42%,27.75%,13.42%,13.42%,7.875,73 x 97,73,97,0.00%,7.55,7.55,C,0,0,0,7.60,X,8.15,M,27 SEP 19,129,1.16,C,1.26,M,IBM190927P129,5,27,-.226,.034,-.052,.111,-.024,24.29%,1.21,5.88%,0.95%,24.72%,47.66%,75.28%,12.08%,<empty>,1.210,1 x 81,1,81,-1.49%,1.32,1.32,D,1.17,1.32,1.17,,
,,IBM190927C130,0,21,.718,.034,-.056,.124,.057,27.40%,7.13,<empty>,<empty>,68.95%,59.68%,31.05%,15.92%,15.92%,7.125,72 x 339,72,339,0.00%,6.50,6.50,Q,0,0,0,6.80,X,7.45,X,27 SEP 19,130,1.36,P,1.41,H,IBM190927P130,38,84,-.257,.037,-.054,.119,-.027,23.53%,1.39,6.42%,1.08%,27.86%,53.65%,72.14%,13.82%,<empty>,1.385,3 x 54,3,54,-7.79%,1.42,1.42,N,1.40,1.53,1.36,,
,,IBM190927C131,0,16,.686,.037,-.057,.130,.056,26.63%,6.35,<empty>,<empty>,65.73%,65.79%,34.27%,18.17%,18.17%,6.350,66 x 66,66,66,0.00%,6.00,6.00,C,0,0,0,6.10,M,6.60,X,27 SEP 19,131,1.51,H,1.63,H,IBM190927P131,1,47,-.290,.041,-.055,.126,-.030,22.64%,1.57,6.95%,1.21%,31.27%,60.12%,68.73%,15.67%,<empty>,1.570,21 x 21,21,21,-6.15%,1.68,1.68,C,1.68,1.68,1.68,,
,,IBM190927C132,6,59,.652,.040,-.057,.135,.054,25.46%,5.55,<empty>,<empty>,62.44%,72.01%,37.56%,20.16%,20.16%,5.550,41 x 85,41,85,+4.92%,5.33,5.33,C,5.90,5.90,5.33,5.40,X,5.70,X,27 SEP 19,132,1.76,M,1.91,H,IBM190927P132,0,65,-.331,.044,-.057,.133,-.034,22.11%,1.84,7.78%,1.41%,35.40%,67.92%,64.60%,18.32%,<empty>,1.835,58 x 21,58,21,0.00%,2.06,2.06,C,0,0,0,,
,,IBM190927C133,3,45,.612,.042,-.059,.140,.052,24.97%,4.88,<empty>,<empty>,58.45%,79.51%,41.55%,23.41%,23.41%,4.875,41 x 98,41,98,+6.91%,4.95,4.95,P,4.95,4.95,4.95,4.75,M,5.00,X,27 SEP 19,133,2.13,P,2.19,P,IBM190927P133,17,99,-.376,.047,-.059,.139,-.039,21.74%,2.16,8.79%,1.65%,39.96%,76.51%,60.04%,21.56%,<empty>,2.160,3 x 1,3,1,-9.87%,2.10,2.10,A,2.06,2.15,2.06,,
,,IBM190927C134,0,25,.570,.045,-.058,.144,.050,24.21%,4.20,<empty>,<empty>,54.31%,87.24%,45.69%,26.65%,26.65%,4.200,31 x 69,31,69,0.00%,4.01,4.01,C,0,0,0,4.10,X,4.30,X,27 SEP 19,134,2.44,P,2.53,D,IBM190927P134,0,87,-.423,.050,-.060,.144,-.044,21.05%,2.48,9.72%,1.89%,44.68%,85.34%,55.32%,24.80%,<empty>,2.485,2 x 21,2,21,0.00%,2.72,2.72,C,0,0,0,,
,,IBM190927C135,19,57,.525,.047,-.058,.146,.047,23.51%,3.58,<empty>,<empty>,49.89%,95.48%,50.11%,30.39%,30.39%,3.575,41 x 81,41,81,+3.36%,3.38,3.38,N,3.50,3.50,3.20,3.45,X,3.70,H,27 SEP 19,135,2.84,P,2.92,X,IBM190927P135,22,41,-.474,.052,-.060,.146,-.050,20.53%,2.88,10.84%,2.18%,49.78%,94.82%,50.22%,28.75%,<empty>,2.880,3 x 31,3,31,-7.49%,2.84,2.84,C,2.68,3.05,2.68,,
,,IBM190927C136,18,75,.477,.048,-.056,.146,.043,22.74%,2.98,<empty>,<empty>,45.22%,95.18%,54.78%,29.79%,34.48%,2.985,3 x 48,3,48,+7.58%,2.98,2.98,Q,2.99,2.99,2.70,2.92,Q,3.05,M,27 SEP 19,136,3.25,D,3.35,D,IBM190927P136,0,26,-.528,.054,-.058,.146,-.055,19.82%,3.30,12.17%,2.49%,55.15%,94.47%,44.85%,28.25%,<empty>,3.300,31 x 21,31,21,0.00%,3.57,3.57,M,0,0,0,,
,,IBM190927C137,56,54,.427,.049,-.054,.144,.039,22.04%,2.45,<empty>,<empty>,40.35%,84.71%,59.65%,24.50%,39.18%,2.455,11 x 5,11,5,+11.61%,2.50,2.50,N,2.31,2.50,2.08,2.42,H,2.49,P,27 SEP 19,137,3.70,M,3.85,M,IBM190927P137,0,30,-.585,.055,-.056,.143,-.061,19.11%,3.78,13.93%,2.83%,60.77%,82.39%,39.23%,23.01%,<empty>,3.775,58 x 38,58,38,0.00%,4.40,4.40,B,0,0,0,,
,,IBM190927C138,30,89,.375,.048,-.051,.139,.035,21.37%,1.98,<empty>,<empty>,35.37%,74.06%,64.63%,19.76%,44.42%,1.980,41 x 6,41,6,+50.00%,1.95,1.95,Q,1.92,2.03,1.78,1.93,X,2.03,B,27 SEP 19,138,4.15,X,4.40,M,IBM190927P138,0,4,-.647,.055,-.052,.136,-.068,18.13%,4.28,15.77%,3.20%,66.74%,69.66%,33.26%,18.02%,<empty>,4.275,74 x 41,74,41,0.00%,8.60,8.60,E,0,0,0,,
,,IBM190927C139,15,77,.325,.047,-.048,.132,.031,20.93%,1.59,<empty>,<empty>,30.54%,63.79%,69.46%,15.87%,50.50%,1.590,41 x 7,41,7,+12.24%,1.65,1.65,H,1.72,1.72,1.30,1.55,M,1.63,P,27 SEP 19,139,4.70,X,5.00,M,IBM190927P139,0,14,-.710,.054,-.047,.125,-.075,17.20%,4.85,17.89%,3.62%,72.84%,56.73%,27.16%,13.77%,<empty>,4.850,150 x 48,150,48,0.00%,5.80,5.80,I,0,0,0,,
,,IBM190927C140,30,617,.275,.045,-.043,.123,.026,20.35%,1.24,<empty>,<empty>,25.74%,53.64%,74.26%,12.33%,56.94%,1.235,41 x 7,41,7,+2.65%,1.16,1.16,Z,1.30,1.30,1.11,1.19,X,1.28,B,27 SEP 19,140,5.35,M,5.75,M,IBM190927P140,0,42,-.766,.049,-.042,.112,-.081,16.74%,5.55,20.48%,4.13%,78.26%,45.29%,21.74%,10.78%,<empty>,5.550,58 x 58,58,58,0.00%,5.97,5.97,C,0,0,0,,
,,IBM190927C141,5,24,.230,.041,-.039,.112,.022,20.02%,.96003925,<empty>,<empty>,21.42%,44.53%,78.58%,9.58%,64.18%,.960,21 x 7,21,7,+13.64%,1.00,1.00,Z,1.00,1.00,.97,.92,I,1.00,B,27 SEP 19,141,6.10,M,6.40,M,IBM190927P141,0,13,-.828,.044,-.035,.093,-.088,15.66%,6.25,23.06%,4.64%,84.11%,33.02%,15.89%,7.79%,<empty>,6.250,41 x 31,41,31,0.00%,6.59,6.59,C,0,0,0,,
,,IBM190927C142,1,122,.188,.037,-.034,.099,.018,19.68%,.7301804,<empty>,<empty>,17.44%,36.18%,82.56%,7.29%,71.86%,.730,33 x 12,33,12,+40.00%,.63,.63,C,.63,.63,.63,.70,H,.76,B,27 SEP 19,142,6.05,X,7.35,M,IBM190927P142,0,8,-1.000,.00,-.278,2.684,.00,0.04%,6.74,24.72%,4.95%,100.00%,0.00%,0.00%,2.30%,<empty>,6.700,41 x 58,41,58,0.00%,9.00,9.00,I,0,0,0,,
,,IBM190927C143,17,13,.150,.033,-.029,.086,.015,19.31%,.5402324,<empty>,<empty>,13.85%,28.67%,86.15%,5.39%,79.95%,.540,33 x 21,33,21,+85.19%,.50,.50,Q,.50,.50,.48,.51,H,.57,D,27 SEP 19,143,6.50,M,8.25,M,IBM190927P143,0,2,-1.000,.00,.00,2.669,.00,--,<empty>,27.21%,5.44%,100.00%,0.00%,0.00%,-0.95%,<empty>,7.375,41 x 58,41,58,0.00%,10.14,10.14,C,0,0,0,,
,,IBM190927C144,10,37,.119,.028,-.025,.074,.012,19.17%,.40543452,<empty>,<empty>,10.96%,22.65%,89.04%,4.04%,88.58%,.405,21 x 31,21,31,+127.78%,.41,.41,B,.41,.41,.41,.38,D,.43,H,27 SEP 19,144,8.40,M,9.35,X,IBM190927P144,0,0,-.936,.022,-.021,.045,-.100,14.71%,8.88,32.74%,6.57%,94.38%,11.60%,5.62%,4.04%,<empty>,8.875,58 x 44,58,44,<empty>,0,0, ,0,0,0,,
,,IBM190927C145,1,34,.093,.024,-.021,.062,.009,19.04%,.30000369,<empty>,<empty>,8.54%,17.61%,91.46%,2.99%,97.52%,.300,21 x 49,21,49,+35.00%,.27,.27,C,.27,.27,.27,.27,D,.33,Z,27 SEP 19,145,7.50,B,11.55,B,IBM190927P145,0,4,-1.000,.00,-.274,2.640,.00,0.04%,9.73,35.14%,7.03%,100.00%,0.00%,0.00%,0.55%,<empty>,9.525,23 x 27,23,27,0.00%,10.35,10.35,C,0,0,0,,
,,IBM190927C146,0,19,.072,.020,-.017,.051,.007,18.96%,.22000696,<empty>,<empty>,6.56%,13.52%,93.44%,2.20%,106.70%,.220,26 x 47,26,47,0.00%,.21,.21,M,0,0,0,.19,I,.25,Z,27 SEP 19,146,8.45,B,12.50,B,IBM190927P146,0,0,-.996,.00,-.010,.00,-.108,0.04%,10.73,38.64%,7.73%,100.00%,0.00%,0.00%,0.05%,<empty>,10.475,21 x 24,21,24,<empty>,0,0, ,0,0,0,,
,,IBM190927C147,0,273,.056,.016,-.014,.042,.006,19.02%,.16501071,<empty>,<empty>,5.09%,10.47%,94.91%,1.65%,116.13%,.165,26 x 62,26,62,0.00%,.22,.22,Q,0,0,0,.13,H,.20,Z,27 SEP 19,147,9.40,I,13.45,Z,IBM190927P147,0,0,-1.000,.00,.00,2.610,.00,--,<empty>,42.15%,8.43%,100.00%,0.00%,0.00%,-0.45%,<empty>,11.425,23 x 12,23,12,<empty>,0,0, ,0,0,0,,
,,IBM190927C148,0,1,.043,.013,-.012,.034,.004,19.00%,.12001649,<empty>,<empty>,3.84%,7.90%,96.16%,1.20%,125.66%,.120,58 x 87,58,87,0.00%,1.34,1.34,C,0,0,0,.07,M,.17,Z,27 SEP 19,148,10.40,X,14.60,X,IBM190927P148,0,3,-1.000,.00,.00,2.595,.00,0.03%,12.47,46.12%,9.23%,100.00%,0.00%,0.00%,0.30%,<empty>,12.500,21 x 21,21,21,0.00%,17.00,17.00,P,0,0,0,,
,,IBM190927C149,0,0,.038,.011,-.011,.031,.004,19.82%,.11000989,<empty>,<empty>,3.41%,7.01%,96.59%,1.10%,135.54%,.110,58 x 129,58,129,0.00%,.19,.19,C,0,0,0,.05,M,.17,X,27 SEP 19,149,11.45,B,15.35,B,IBM190927P149,0,0,-1.000,.00,.00,2.580,.00,--,<empty>,49.44%,9.88%,100.00%,0.00%,0.00%,-0.70%,<empty>,13.400,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190927C150,0,5,.034,.010,-.010,.028,.003,20.58%,.10000615,<empty>,<empty>,3.02%,6.20%,96.98%,1.00%,145.43%,.100,34 x 145,34,145,0.00%,.05,.05,I,0,0,0,.04,H,.16,Z,27 SEP 19,150,12.30,B,16.55,B,IBM190927P150,0,0,-1.000,.00,.00,2.566,.00,--,<empty>,53.22%,10.64%,100.00%,0.00%,0.00%,-0.45%,<empty>,14.425,21 x 21,21,21,0.00%,13.70,13.70,E,0,0,0,,
,,IBM190927C152.5,0,10,.028,.008,-.010,.024,.003,22.83%,.09001579,<empty>,<empty>,2.47%,5.07%,97.53%,0.90%,170.28%,.090,11 x 157,11,157,0.00%,.01,.01,C,0,0,0,.02,H,.16,X,27 SEP 19,152.5,14.90,B,18.90,B,IBM190927P152.5,0,0,-1.000,.00,.00,2.529,.00,--,<empty>,62.35%,12.46%,100.00%,0.00%,0.00%,-0.70%,<empty>,16.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM190927C155,0,22,.023,.006,-.009,.020,.002,24.65%,.0751969,<empty>,<empty>,1.94%,3.97%,98.06%,0.75%,195.08%,.075,0 x 120,0,120,0.00%,.08,.08,I,0,0,0,0,E,.15,Z,27 SEP 19,155,17.40,I,21.80,H,IBM190927P155,0,0,-1.000,.00,.00,2.492,.00,0.03%,19.47,72.31%,14.48%,100.00%,0.00%,0.00%,1.30%,<empty>,19.600,23 x 11,23,11,<empty>,0,0, ,0,0,0,,
,,IBM190927C157.5,0,0,.021,.005,-.009,.019,.002,27.05%,.07510712,<empty>,<empty>,1.75%,3.59%,98.25%,0.75%,220.04%,.075,0 x 135,0,135,<empty>,0,0, ,0,0,0,0,M,.15,Z,27 SEP 19,157.5,19.90,B,24.30,M,IBM190927P157.5,0,0,-1.000,.00,.00,2.455,.00,0.04%,22.22,81.53%,16.32%,100.00%,0.00%,0.00%,1.30%,<empty>,22.100,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

4 OCT 19  (33)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM191004C100,0,0,.921,.002,-.045,.050,.023,67.75%,35.83,<empty>,<empty>,91.23%,16.69%,8.77%,2.34%,2.34%,35.825,31 x 21,31,21,<empty>,0,0, ,0,0,0,33.50,D,38.15,B,4 OCT 19,100,0,B,.31,C,IBM191004P100,0,0,-.020,.002,-.015,.020,-.003,49.76%,.15520013,1.55%,0.16%,2.81%,5.43%,97.19%,1.23%,<empty>,.155,0 x 211,0,211,<empty>,0,0, ,0,0,0,,
,,IBM191004C105,0,0,.921,.004,-.041,.053,.031,58.68%,30.90,<empty>,<empty>,90.69%,17.79%,9.31%,2.93%,2.93%,30.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,28.90,B,32.90,B,4 OCT 19,105,0,Q,.39,Z,IBM191004P105,0,0,-.027,.003,-.017,.026,-.004,44.42%,.19501347,1.86%,0.19%,3.62%,7.01%,96.38%,1.55%,<empty>,.195,0 x 170,0,170,<empty>,0,0, ,0,0,0,,
,,IBM191004C110,0,0,.916,.006,-.038,.058,.039,50.37%,25.98,<empty>,<empty>,89.70%,19.75%,10.30%,3.53%,3.53%,25.975,21 x 21,21,21,<empty>,0,0, ,0,0,0,24.00,B,27.95,B,4 OCT 19,110,.14,B,.20,Z,IBM191004P110,2,1,-.028,.004,-.015,.027,-.004,36.51%,.17008036,1.55%,0.15%,3.63%,7.05%,96.37%,1.35%,<empty>,.170,4 x 75,4,75,-48.00%,.13,.13,Q,.13,.13,.13,,
,,IBM191004C115,0,0,.903,.009,-.037,.067,.049,42.87%,21.08,<empty>,<empty>,87.91%,23.23%,12.09%,4.32%,4.32%,21.075,21 x 21,21,21,<empty>,0,0, ,0,0,0,19.10,B,23.05,B,4 OCT 19,115,.21,Q,.41,Z,IBM191004P115,0,9,-.051,.008,-.022,.044,-.007,33.54%,.31014977,2.70%,0.27%,6.32%,12.24%,93.68%,2.46%,<empty>,.310,8 x 148,8,148,0.00%,.28,.28,I,0,0,0,,
,,IBM191004C120,0,0,.874,.014,-.038,.083,.059,36.32%,16.25,<empty>,<empty>,84.60%,29.62%,15.40%,5.71%,5.71%,16.250,24 x 21,24,21,<empty>,0,0, ,0,0,0,14.25,B,18.25,I,4 OCT 19,120,.42,P,.73,Z,IBM191004P120,0,40,-.093,.013,-.032,.069,-.012,30.70%,.57511521,4.79%,0.48%,11.03%,21.32%,88.97%,4.56%,<empty>,.575,6 x 162,6,162,0.00%,.55,.55,I,0,0,0,,
,,IBM191004C121,0,0,.866,.015,-.039,.087,.061,35.12%,15.30,<empty>,<empty>,83.66%,31.42%,16.34%,6.10%,6.10%,15.300,21 x 21,21,21,<empty>,0,0, ,0,0,0,13.35,B,17.25,B,4 OCT 19,121,.43,Z,.59,Z,IBM191004P121,0,0,-.091,.014,-.029,.068,-.012,28.17%,.5104638,4.06%,0.42%,10.63%,20.56%,89.37%,4.04%,<empty>,.510,82 x 74,82,74,<empty>,0,0, ,0,0,0,,
,,IBM191004C122,0,1,.830,.016,-.051,.103,.066,37.98%,14.75,<empty>,<empty>,79.59%,39.10%,20.41%,9.67%,9.67%,14.750,25 x 21,25,21,0.00%,10.20,10.20,A,0,0,0,13.00,B,16.50,B,4 OCT 19,122,.46,C,.66,Z,IBM191004P122,0,13,-.101,.016,-.030,.073,-.013,27.29%,.55999748,4.12%,0.46%,11.69%,22.60%,88.31%,4.44%,<empty>,.560,143 x 74,143,74,0.00%,.96,.96,N,0,0,0,,
,,IBM191004C123,0,0,.836,.018,-.044,.100,.066,34.10%,13.55,<empty>,<empty>,80.39%,37.67%,19.61%,8.08%,8.08%,13.550,55 x 58,55,58,<empty>,0,0, ,0,0,0,13.20,M,13.90,M,4 OCT 19,123,.63,P,.82,Z,IBM191004P123,0,47,-.123,.018,-.036,.084,-.016,27.75%,.72500438,4.97%,0.59%,14.17%,27.34%,85.83%,5.75%,<empty>,.725,4 x 148,4,148,0.00%,.72,.72,Q,0,0,0,,
,,IBM191004C124,0,0,.837,.020,-.039,.100,.066,30.98%,12.42,<empty>,<empty>,80.68%,37.15%,19.32%,7.09%,7.09%,12.425,125 x 56,125,56,<empty>,0,0, ,0,0,0,12.10,M,12.75,M,4 OCT 19,124,.66,Z,.84,Z,IBM191004P124,2,5,-.132,.020,-.036,.088,-.017,26.35%,.74999861,4.82%,0.61%,15.06%,29.07%,84.94%,5.94%,<empty>,.750,87 x 74,87,74,-11.11%,.72,.72,C,.72,.72,.72,,
,,IBM191004C125,0,0,.814,.022,-.043,.109,.068,31.00%,11.62,<empty>,<empty>,78.24%,41.78%,21.76%,8.68%,8.68%,11.625,133 x 58,133,58,<empty>,0,0, ,0,0,0,11.10,M,12.15,M,4 OCT 19,125,.81,C,.94,Z,IBM191004P125,0,5,-.151,.022,-.039,.097,-.020,25.97%,.87548353,5.28%,0.70%,17.14%,33.04%,82.86%,6.94%,<empty>,.875,1 x 72,1,72,0.00%,1.46,1.46,C,0,0,0,,
,,IBM191004C126,0,0,.802,.024,-.042,.113,.069,29.28%,10.65,<empty>,<empty>,77.11%,43.96%,22.89%,8.88%,8.88%,10.650,105 x 58,105,58,<empty>,0,0, ,0,0,0,10.30,M,11.00,M,4 OCT 19,126,.94,Z,1.05,M,IBM191004P126,1,24,-.171,.024,-.041,.105,-.022,25.36%,.995347,5.66%,0.80%,19.21%,36.99%,80.79%,7.89%,<empty>,.995,9 x 65,9,65,-34.94%,1.08,1.08,E,1.08,1.08,1.08,,
,,IBM191004C127,1,2,.772,.025,-.047,.124,.070,29.81%,9.95,<empty>,<empty>,73.92%,49.99%,26.08%,11.26%,11.26%,9.950,66 x 54,66,54,+22.42%,9.50,9.50,D,9.50,9.50,9.50,9.65,M,10.25,M,4 OCT 19,127,1.00,X,1.20,Z,IBM191004P127,0,1,-.190,.027,-.042,.112,-.025,24.47%,1.10,5.92%,0.87%,21.22%,40.82%,78.78%,8.72%,<empty>,1.100,122 x 73,122,73,0.00%,1.45,1.45,C,0,0,0,,
,,IBM191004C128,0,0,.749,.027,-.049,.130,.070,29.09%,9.13,<empty>,<empty>,71.59%,54.41%,28.41%,12.64%,12.64%,9.125,61 x 148,61,148,<empty>,0,0, ,0,0,0,8.80,X,9.45,X,4 OCT 19,128,1.26,P,1.34,M,IBM191004P128,2,64,-.218,.029,-.045,.122,-.029,24.24%,1.30,6.64%,1.03%,24.17%,46.43%,75.83%,10.30%,<empty>,1.300,6 x 65,6,65,-8.63%,1.27,1.27,C,1.27,1.27,1.27,,
,,IBM191004C129,2,2,.732,.030,-.047,.135,.070,27.12%,8.15,<empty>,<empty>,69.99%,57.45%,30.01%,12.84%,12.84%,8.150,286 x 58,286,58,+31.33%,8.30,8.30,C,8.30,8.30,8.30,7.80,C,8.50,M,4 OCT 19,129,1.44,P,1.61,X,IBM191004P129,5,16,-.248,.032,-.048,.131,-.033,23.99%,1.53,7.41%,1.20%,27.33%,52.42%,72.67%,12.09%,<empty>,1.525,7 x 139,7,139,-1.85%,1.59,1.59,E,1.42,1.59,1.42,,
,,IBM191004C130,0,53,.698,.032,-.051,.143,.069,27.39%,7.50,<empty>,<empty>,66.48%,64.04%,33.52%,15.61%,15.61%,7.500,50 x 41,50,41,0.00%,5.00,5.00,H,0,0,0,7.30,X,7.70,X,4 OCT 19,130,1.66,P,2.07,Z,IBM191004P130,4,85,-.285,.034,-.053,.140,-.038,24.34%,1.87,8.64%,1.46%,31.25%,59.80%,68.75%,14.78%,<empty>,1.865,6 x 132,6,132,-35.19%,1.75,1.75,I,1.62,1.75,1.62,,
,,IBM191004C131,0,14,.669,.034,-.051,.149,.068,26.40%,6.70,<empty>,<empty>,63.67%,69.34%,36.33%,17.20%,17.20%,6.700,55 x 114,55,114,0.00%,6.30,6.30,H,0,0,0,6.35,H,7.05,X,4 OCT 19,131,1.79,Z,1.98,M,IBM191004P131,0,32,-.308,.038,-.050,.145,-.041,22.22%,1.89,8.35%,1.46%,33.39%,63.82%,66.61%,14.94%,<empty>,1.885,111 x 63,111,63,0.00%,2.07,2.07,C,0,0,0,,
,,IBM191004C132,0,68,.635,.036,-.052,.154,.066,25.90%,6.00,<empty>,<empty>,60.32%,75.60%,39.68%,19.58%,19.58%,6.000,3 x 118,3,118,0.00%,4.30,4.30,I,0,0,0,5.85,N,6.15,X,4 OCT 19,132,1.95,C,2.27,C,IBM191004P132,0,0,-.344,.042,-.051,.152,-.045,21.37%,2.11,8.95%,1.62%,36.98%,70.56%,63.02%,16.72%,<empty>,2.110,257 x 83,257,83,<empty>,0,0, ,0,0,0,,
,,IBM191004C133,4,1,.600,.038,-.053,.159,.064,25.19%,5.30,<empty>,<empty>,56.87%,82.03%,43.13%,21.96%,21.96%,5.300,41 x 96,41,96,+65.53%,4.85,4.85,C,5.01,5.01,4.70,5.15,M,5.45,X,4 OCT 19,133,2.43,H,2.53,D,IBM191004P133,2,4,-.387,.043,-.053,.158,-.051,21.24%,2.48,10.09%,1.90%,41.35%,78.72%,58.65%,19.66%,<empty>,2.480,11 x 21,11,21,-55.45%,2.45,2.45,C,2.45,2.45,2.45,,
,,IBM191004C134,0,3,.563,.040,-.052,.162,.061,24.43%,4.62,<empty>,<empty>,53.20%,88.84%,46.80%,24.53%,24.53%,4.625,31 x 74,31,74,0.00%,3.30,3.30,Q,0,0,0,4.50,M,4.75,X,4 OCT 19,134,2.81,P,2.91,X,IBM191004P134,2,7,-.431,.045,-.054,.162,-.057,20.90%,2.86,11.18%,2.18%,45.80%,86.95%,54.20%,22.67%,<empty>,2.860,2 x 41,2,41,-49.23%,2.95,2.95,C,2.86,2.95,2.86,,
,,IBM191004C135,0,108,.522,.041,-.052,.164,.058,23.76%,4.00,<empty>,<empty>,49.29%,96.05%,50.71%,27.50%,27.50%,4.000,89 x 111,89,111,0.00%,3.71,3.71,C,0,0,0,3.85,M,4.15,X,4 OCT 19,135,3.15,M,3.30,B,IBM191004P135,0,7,-.477,.048,-.053,.164,-.063,20.19%,3.22,12.14%,2.45%,50.37%,95.36%,49.63%,25.56%,<empty>,3.225,58 x 7,58,7,0.00%,4.80,4.80,H,0,0,0,,
,,IBM191004C136,13,76,.479,.043,-.050,.164,.054,22.69%,3.35,<empty>,<empty>,45.14%,95.66%,54.86%,26.55%,30.28%,3.350,56 x 44,56,44,+4.36%,3.35,3.35,Q,3.45,3.45,2.98,3.25,I,3.45,X,4 OCT 19,136,3.45,H,3.70,Z,IBM191004P136,0,1,-.527,.050,-.051,.164,-.070,19.12%,3.57,13.19%,2.70%,55.29%,94.84%,44.71%,24.61%,<empty>,3.575,254 x 7,254,7,0.00%,4.58,4.58,I,0,0,0,,
,,IBM191004C137,13,43,.435,.043,-.048,.162,.050,22.21%,2.84,<empty>,<empty>,40.85%,86.33%,59.15%,22.51%,34.16%,2.840,51 x 2,51,2,+3.02%,2.73,2.73,M,2.92,2.92,2.44,2.80,M,2.88,P,4 OCT 19,137,4.05,M,4.20,M,IBM191004P137,2,10,-.578,.050,-.050,.161,-.077,18.95%,4.13,15.22%,3.10%,60.27%,84.01%,39.73%,21.04%,<empty>,4.125,41 x 41,41,41,-8.62%,4.24,4.24,C,4.17,4.24,4.17,,
,,IBM191004C138,18,80,.390,.043,-.046,.158,.045,21.66%,2.37,<empty>,<empty>,36.49%,76.89%,63.51%,18.75%,38.32%,2.365,44 x 5,44,5,+4.48%,2.33,2.33,Q,2.56,2.56,2.04,2.31,X,2.42,P,4 OCT 19,138,4.45,W,4.75,M,IBM191004P138,0,0,-.634,.050,-.047,.155,-.084,17.98%,4.60,16.97%,3.45%,65.68%,72.35%,34.32%,16.88%,<empty>,4.600,232 x 48,232,48,<empty>,0,0, ,0,0,0,,
,,IBM191004C139,7,24,.346,.042,-.044,.152,.040,21.34%,1.97,<empty>,<empty>,32.25%,67.80%,67.75%,15.61%,43.12%,1.970,21 x 3,21,3,-2.70%,1.80,1.80,N,2.10,2.10,1.80,1.94,D,2.00,Q,4 OCT 19,139,5.00,C,5.35,M,IBM191004P139,0,0,-.689,.049,-.043,.145,-.092,17.26%,5.17,19.09%,3.87%,71.07%,60.83%,28.93%,13.51%,<empty>,5.175,174 x 48,174,48,<empty>,0,0, ,0,0,0,,
,,IBM191004C140,25,192,.303,.040,-.041,.144,.036,20.98%,1.62,<empty>,<empty>,28.11%,58.96%,71.89%,12.80%,48.23%,1.615,11 x 4,11,4,+2.68%,1.53,1.53,A,1.72,1.72,1.45,1.58,H,1.65,P,4 OCT 19,140,5.35,C,6.05,M,IBM191004P140,0,4,-.757,.048,-.037,.128,-.101,15.68%,5.70,21.03%,4.24%,77.52%,47.15%,22.48%,9.75%,<empty>,5.700,348 x 58,348,58,0.00%,10.10,10.10,N,0,0,0,,
,,IBM191004C141,1,14,.259,.038,-.037,.134,.031,20.44%,1.28,<empty>,<empty>,23.98%,50.16%,76.02%,10.15%,53.50%,1.280,35 x 12,35,12,-0.88%,1.12,1.12,C,1.12,1.12,1.12,1.25,H,1.31,B,4 OCT 19,141,5.90,X,6.75,M,IBM191004P141,0,0,-.827,.043,-.030,.104,-.110,14.12%,6.33,23.33%,4.70%,84.13%,33.21%,15.87%,6.78%,<empty>,6.325,329 x 58,329,58,<empty>,0,0, ,0,0,0,,
,,IBM191004C142,3,23,.219,.036,-.034,.122,.026,20.10%,1.02,<empty>,<empty>,20.23%,42.23%,79.77%,8.05%,59.33%,1.015,31 x 2,31,2,-8.00%,.92,.92,C,.98,.98,.92,.99,H,1.04,P,4 OCT 19,142,7.00,C,7.50,M,IBM191004P142,0,1,-.852,.037,-.029,.094,-.114,14.86%,7.25,26.75%,5.38%,86.62%,27.92%,13.38%,6.18%,<empty>,7.250,271 x 68,271,68,0.00%,11.67,11.67,E,0,0,0,,
,,IBM191004C143,0,35,.176,.033,-.028,.107,.021,19.24%,.73512962,<empty>,<empty>,16.17%,33.69%,83.83%,5.83%,65.03%,.735,312 x 9,312,9,0.00%,.52,.52,C,0,0,0,.64,X,.83,Q,4 OCT 19,143,7.75,X,8.55,M,IBM191004P143,0,0,-.880,.031,-.026,.081,-.119,15.11%,8.15,30.07%,6.04%,89.31%,22.25%,10.69%,5.39%,<empty>,8.150,87 x 58,87,58,<empty>,0,0, ,0,0,0,,
,,IBM191004C144,1,5,.151,.029,-.026,.097,.018,19.58%,.62021335,<empty>,<empty>,13.83%,28.76%,86.17%,4.91%,72.05%,.620,9 x 19,9,19,+35.90%,.53,.53,C,.53,.53,.53,.60,Q,.64,Z,4 OCT 19,144,8.40,X,9.30,X,IBM191004P144,0,0,-.968,.014,-.014,.027,-.130,10.72%,8.85,32.65%,6.55%,97.44%,5.33%,2.56%,3.01%,<empty>,8.850,74 x 44,74,44,<empty>,0,0, ,0,0,0,,
,,IBM191004C145,2,8,.123,.025,-.023,.084,.015,19.36%,.47532906,<empty>,<empty>,11.18%,23.21%,88.82%,3.76%,78.83%,.475,9 x 9,9,9,+4.55%,.46,.46,C,.40,.46,.40,.46,Z,.49,Q,4 OCT 19,145,9.45,M,10.00,M,IBM191004P145,0,0,-1.000,.00,.00,3.322,.00,0.03%,9.47,35.88%,7.19%,100.00%,0.00%,0.00%,2.02%,<empty>,9.725,91 x 54,91,54,<empty>,0,0, ,0,0,0,,
,,IBM191004C146,0,36,.101,.022,-.020,.073,.012,19.38%,.37541841,<empty>,<empty>,9.14%,18.94%,90.86%,2.97%,85.96%,.375,62 x 55,62,55,0.00%,.20,.20,B,0,0,0,.33,M,.42,Z,4 OCT 19,146,9.55,B,12.55,I,IBM191004P146,0,0,-.917,.020,-.024,.061,-.126,17.50%,11.05,40.77%,8.19%,92.91%,14.68%,7.09%,4.60%,<empty>,11.050,3 x 21,3,21,<empty>,0,0, ,0,0,0,,
,,IBM191004C150,0,1,.054,.013,-.013,.045,.007,20.78%,.19005909,<empty>,<empty>,4.72%,9.74%,95.28%,1.51%,116.20%,.190,0 x 174,0,174,0.00%,.07,.07,N,0,0,0,0,N,.38,Z,4 OCT 19,150,12.50,B,16.50,B,IBM191004P150,0,0,-.996,.00,-.009,.00,-.139,0.03%,14.79,53.49%,10.70%,100.00%,0.00%,0.00%,0.24%,<empty>,14.500,21 x 21,21,21,0.00%,19.15,19.15,E,0,0,0,,
,,IBM191004C155,0,0,.030,.007,-.010,.028,.004,23.43%,.11007073,<empty>,<empty>,2.56%,5.27%,97.44%,0.87%,155.20%,.110,0 x 182,0,182,<empty>,0,0, ,0,0,0,0,P,.22,X,4 OCT 19,155,17.50,I,21.40,C,IBM191004P155,0,0,-1.000,.00,.00,3.136,.00,--,<empty>,71.76%,14.35%,100.00%,0.00%,0.00%,-0.16%,<empty>,19.450,21 x 9,21,9,<empty>,0,0, ,0,0,0,,

11 OCT 19  (40)  100 (Weeklys)
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM191011C105,0,0,.921,.004,-.033,.058,.037,54.00%,30.90,<empty>,<empty>,90.37%,18.37%,9.63%,2.43%,2.43%,30.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,28.95,B,32.85,B,11 OCT 19,105,0,B,.46,X,IBM191011P105,0,0,-.030,.004,-.016,.031,-.005,41.58%,.23032963,2.19%,0.22%,4.09%,7.90%,95.91%,1.51%,<empty>,.230,0 x 205,0,205,<empty>,0,0, ,0,0,0,,
,,IBM191011C110,0,0,.922,.006,-.028,.059,.042,44.78%,25.88,<empty>,<empty>,90.24%,18.71%,9.76%,2.27%,2.27%,25.875,22 x 21,22,21,<empty>,0,0, ,0,0,0,23.70,B,28.05,I,11 OCT 19,110,0,N,.49,X,IBM191011P110,0,0,-.037,.005,-.016,.036,-.006,35.47%,.24517674,2.23%,0.22%,4.74%,9.16%,95.26%,1.61%,<empty>,.245,0 x 196,0,196,<empty>,0,0, ,0,0,0,,
,,IBM191011C115,0,0,.898,.009,-.032,.076,.059,40.22%,21.13,<empty>,<empty>,87.04%,24.83%,12.96%,3.91%,3.91%,21.125,21 x 21,21,21,<empty>,0,0, ,0,0,0,19.10,B,23.15,B,11 OCT 19,115,.14,C,.32,H,IBM191011P115,0,0,-.042,.007,-.015,.041,-.007,28.66%,.2302969,2.00%,0.20%,5.16%,9.98%,94.84%,1.51%,<empty>,.230,219 x 31,219,31,<empty>,0,0, ,0,0,0,,
,,IBM191011C120,0,0,.852,.014,-.039,.102,.074,36.63%,16.55,<empty>,<empty>,81.72%,34.96%,18.28%,6.70%,6.70%,16.550,27 x 31,27,31,<empty>,0,0, ,0,0,0,14.50,B,18.60,X,11 OCT 19,120,.50,X,.56,D,IBM191011P120,1,5,-.089,.013,-.025,.073,-.014,27.26%,.5301517,4.42%,0.44%,10.52%,20.29%,89.48%,3.48%,<empty>,.530,57 x 21,57,21,0.00%,.60,.60,E,.60,.60,.60,,
,,IBM191011C121,0,0,.820,.015,-.049,.117,.078,39.19%,16.02,<empty>,<empty>,78.06%,41.81%,21.94%,9.83%,9.83%,16.025,31 x 21,31,21,<empty>,0,0, ,0,0,0,14.55,M,17.50,B,11 OCT 19,121,.54,Z,.67,Z,IBM191011P121,0,0,-.101,.014,-.027,.080,-.016,26.79%,.60499792,4.81%,0.50%,11.82%,22.78%,88.18%,3.98%,<empty>,.605,121 x 66,121,66,<empty>,0,0, ,0,0,0,,
,,IBM191011C122,0,0,.842,.017,-.037,.107,.076,32.95%,14.52,<empty>,<empty>,80.76%,36.83%,19.24%,6.54%,6.54%,14.525,70 x 58,70,58,<empty>,0,0, ,0,0,0,14.00,X,15.05,M,11 OCT 19,122,.65,X,.72,H,IBM191011P122,0,0,-.114,.016,-.029,.087,-.018,26.25%,.68499731,5.05%,0.56%,13.22%,25.44%,86.78%,4.50%,<empty>,.685,41 x 31,41,31,<empty>,0,0, ,0,0,0,,
,,IBM191011C123,0,0,.827,.018,-.039,.114,.078,32.34%,13.65,<empty>,<empty>,79.17%,39.86%,20.83%,7.36%,7.36%,13.650,70 x 58,70,58,<empty>,0,0, ,0,0,0,13.10,X,14.20,M,11 OCT 19,123,.75,D,.82,X,IBM191011P123,2,0,-.129,.018,-.031,.096,-.020,25.82%,.78542702,5.39%,0.64%,14.87%,28.60%,85.13%,5.16%,<empty>,.785,21 x 31,21,31,<empty>,.77,.77,C,.82,.82,.77,,
,,IBM191011C124,0,0,.815,.020,-.038,.119,.080,31.01%,12.70,<empty>,<empty>,78.05%,41.99%,21.95%,7.69%,7.69%,12.700,71 x 58,71,58,<empty>,0,0, ,0,0,0,12.20,M,13.20,M,11 OCT 19,124,.79,X,1.05,Z,IBM191011P124,1,0,-.147,.020,-.034,.105,-.023,25.58%,.91999865,5.91%,0.75%,16.90%,32.47%,83.10%,6.05%,<empty>,.920,164 x 81,164,81,<empty>,.85,.85,E,.85,.85,.85,,
,,IBM191011C125,0,0,.786,.021,-.044,.130,.082,31.99%,12.05,<empty>,<empty>,74.92%,47.88%,25.08%,9.99%,9.99%,12.050,38 x 58,38,58,<empty>,0,0, ,0,0,0,11.70,H,12.40,M,11 OCT 19,125,.99,H,1.05,H,IBM191011P125,50,1,-.164,.022,-.036,.112,-.026,24.87%,1.02,6.15%,0.82%,18.63%,35.76%,81.37%,6.70%,<empty>,1.020,11 x 21,11,21,0.00%,1.11,1.11,I,1.15,1.18,1.10,,
,,IBM191011C126,0,0,.776,.023,-.043,.134,.082,30.11%,11.05,<empty>,<empty>,73.94%,49.76%,26.06%,9.99%,9.99%,11.050,71 x 58,71,58,<empty>,0,0, ,0,0,0,10.65,M,11.45,M,11 OCT 19,126,1.13,P,1.19,Q,IBM191011P126,2,0,-.184,.024,-.038,.121,-.029,24.38%,1.16,6.60%,0.93%,20.80%,39.88%,79.20%,7.62%,<empty>,1.160,6 x 9,6,9,<empty>,1.34,1.34,Q,1.14,1.34,1.14,,
,,IBM191011C127,0,0,.759,.025,-.043,.140,.083,28.92%,10.15,<empty>,<empty>,72.24%,52.96%,27.76%,10.65%,10.65%,10.150,217 x 152,217,152,<empty>,0,0, ,0,0,0,9.75,C,10.55,X,11 OCT 19,127,1.18,X,1.34,J,IBM191011P127,1,0,-.203,.026,-.039,.128,-.032,23.44%,1.26,6.78%,1.00%,22.71%,43.48%,77.29%,8.28%,<empty>,1.260,143 x 21,143,21,<empty>,1.41,1.41,C,1.41,1.41,1.41,,
,,IBM191011C128,0,0,.734,.026,-.045,.147,.083,28.52%,9.37,<empty>,<empty>,69.77%,57.61%,30.23%,12.13%,12.13%,9.375,63 x 94,63,94,<empty>,0,0, ,0,0,0,9.10,M,9.65,I,11 OCT 19,128,1.36,X,1.54,H,IBM191011P128,2,0,-.229,.029,-.041,.137,-.036,23.07%,1.45,7.41%,1.15%,25.44%,48.65%,74.56%,9.53%,<empty>,1.450,177 x 31,177,31,<empty>,1.43,1.43,C,1.66,1.66,1.43,,
,,IBM191011C129,0,0,.712,.028,-.045,.153,.082,27.48%,8.53,<empty>,<empty>,67.60%,61.70%,32.40%,13.11%,13.11%,8.525,220 x 160,220,160,<empty>,0,0, ,0,0,0,8.10,C,8.95,X,11 OCT 19,129,1.63,X,1.73,H,IBM191011P129,0,0,-.258,.031,-.043,.147,-.041,22.79%,1.68,8.16%,1.32%,28.52%,54.43%,71.48%,11.04%,<empty>,1.680,41 x 11,41,11,<empty>,0,0, ,0,0,0,,
,,IBM191011C130,0,0,.681,.029,-.048,.161,.081,27.58%,7.88,<empty>,<empty>,64.46%,67.54%,35.54%,15.41%,15.41%,7.875,48 x 156,48,156,<empty>,0,0, ,0,0,0,7.60,X,8.15,X,11 OCT 19,130,1.89,D,2.00,Z,IBM191011P130,13,2,-.290,.033,-.045,.155,-.046,22.56%,1.95,9.01%,1.52%,31.84%,60.67%,68.16%,12.78%,<empty>,1.945,21 x 60,21,60,+1.95%,2.09,2.09,Z,2.25,2.25,2.09,,
,,IBM191011C131,1,0,.655,.031,-.047,.166,.080,26.58%,7.08,<empty>,<empty>,61.88%,72.37%,38.12%,16.73%,16.73%,7.075,11 x 102,11,102,<empty>,7.08,7.08,X,7.08,7.08,7.08,6.90,H,7.25,X,11 OCT 19,131,2.15,C,2.24,X,IBM191011P131,2,0,-.323,.036,-.047,.163,-.052,22.03%,2.20,9.72%,1.70%,35.14%,66.84%,64.86%,14.43%,<empty>,2.195,11 x 41,11,41,<empty>,2.35,2.35,I,2.22,2.35,2.22,,
,,IBM191011C132,0,1,.625,.033,-.047,.171,.078,25.59%,6.30,<empty>,<empty>,59.04%,77.64%,40.96%,18.21%,18.21%,6.300,88 x 58,88,58,0.00%,5.85,5.85,E,0,0,0,6.15,M,6.45,M,11 OCT 19,132,2.32,X,2.51,I,IBM191011P132,0,0,-.356,.039,-.047,.169,-.057,21.14%,2.42,10.24%,1.86%,38.47%,73.02%,61.53%,15.87%,<empty>,2.415,180 x 23,180,23,<empty>,0,0, ,0,0,0,,
,,IBM191011C133,76,0,.591,.034,-.048,.175,.075,25.46%,5.70,<empty>,<empty>,55.63%,83.93%,44.37%,20.84%,20.84%,5.700,60 x 221,60,221,<empty>,5.67,5.67,C,5.75,5.95,5.03,5.50,M,5.90,C,11 OCT 19,133,2.52,C,2.85,H,IBM191011P133,0,1,-.394,.041,-.047,.174,-.063,20.37%,2.69,10.93%,2.06%,42.22%,79.94%,57.78%,17.65%,<empty>,2.685,247 x 31,247,31,0.00%,2.96,2.96,E,0,0,0,,
,,IBM191011C134,20,0,.557,.036,-.048,.178,.072,24.57%,5.00,<empty>,<empty>,52.35%,89.98%,47.65%,22.81%,22.81%,5.000,41 x 90,41,90,<empty>,4.68,4.68,C,5.22,5.22,4.63,4.85,M,5.15,X,11 OCT 19,134,3.10,D,3.20,M,IBM191011P134,1,0,-.436,.042,-.049,.178,-.070,20.49%,3.15,12.32%,2.41%,46.59%,87.98%,53.41%,20.70%,<empty>,3.150,21 x 41,21,41,<empty>,3.30,3.30,M,3.30,3.30,3.30,,
,,IBM191011C135,2,11,.521,.037,-.048,.180,.069,24.20%,4.42,<empty>,<empty>,48.77%,96.50%,51.23%,25.60%,25.60%,4.425,41 x 192,41,192,-10.54%,3.99,3.99,A,4.14,4.14,3.99,4.25,M,4.60,X,11 OCT 19,135,3.50,Z,3.60,X,IBM191011P135,14,2,-.479,.044,-.048,.180,-.077,20.01%,3.55,13.36%,2.70%,50.86%,95.77%,49.14%,23.33%,<empty>,3.550,7 x 34,7,34,-9.31%,3.41,3.41,C,3.60,3.60,3.41,,
,,IBM191011C136,83,0,.482,.038,-.046,.180,.065,23.21%,3.77,<empty>,<empty>,45.08%,96.10%,54.92%,24.81%,27.90%,3.775,41 x 31,41,31,<empty>,3.84,3.84,C,3.72,3.94,3.33,3.70,M,3.85,X,11 OCT 19,136,3.90,M,4.05,H,IBM191011P136,20,1,-.525,.045,-.048,.180,-.084,19.43%,3.97,14.66%,3.01%,55.32%,95.34%,44.68%,23.04%,<empty>,3.975,41 x 11,41,11,-2.44%,4.00,4.00,Q,3.70,4.00,3.70,,
,,IBM191011C137,71,3,.442,.039,-.045,.178,.060,22.69%,3.25,<empty>,<empty>,41.26%,87.70%,58.74%,21.36%,31.02%,3.250,26 x 41,26,41,-3.86%,2.99,2.99,A,3.43,3.43,2.90,3.20,X,3.30,M,11 OCT 19,137,4.10,C,4.50,X,IBM191011P137,0,0,-.576,.048,-.044,.177,-.092,18.02%,4.30,15.86%,3.24%,60.28%,84.54%,39.72%,18.60%,<empty>,4.300,288 x 27,288,27,<empty>,0,0, ,0,0,0,,
,,IBM191011C138,10,3,.402,.039,-.043,.175,.055,22.15%,2.76,<empty>,<empty>,37.35%,79.19%,62.65%,18.14%,34.38%,2.760,3 x 4,3,4,-5.73%,2.47,2.47,E,2.89,2.89,2.42,2.73,Q,2.79,P,11 OCT 19,138,4.65,C,5.20,C,IBM191011P138,2,0,-.622,.046,-.044,.171,-.100,18.03%,4.92,18.17%,3.70%,64.84%,74.59%,35.16%,16.14%,<empty>,4.925,265 x 201,265,201,<empty>,5.50,5.50,E,4.81,5.50,4.81,,
,,IBM191011C139,21,7,.359,.039,-.040,.169,.050,21.48%,2.29,<empty>,<empty>,33.34%,70.49%,66.66%,15.05%,37.86%,2.290,21 x 5,21,5,-0.91%,2.18,2.18,Q,2.38,2.41,2.14,2.25,X,2.33,P,11 OCT 19,139,5.35,I,5.65,Z,IBM191011P139,0,1,-.672,.045,-.041,.162,-.108,17.45%,5.50,20.29%,4.12%,69.67%,64.15%,30.33%,13.34%,<empty>,5.500,108 x 3,108,3,0.00%,5.90,5.90,N,0,0,0,,
,,IBM191011C140,112,7,.320,.037,-.038,.162,.045,21.21%,1.93,<empty>,<empty>,29.60%,62.43%,70.40%,12.69%,42.07%,1.930,58 x 11,58,11,+7.73%,1.95,1.95,P,1.90,2.01,1.65,1.88,M,1.98,I,11 OCT 19,140,5.90,X,6.25,M,IBM191011P140,1,1,-.727,.044,-.037,.149,-.117,16.51%,6.07,22.41%,4.54%,74.87%,53.01%,25.13%,10.55%,<empty>,6.075,174 x 48,174,48,-2.76%,6.33,6.33,I,6.33,6.33,6.33,,
,,IBM191011C141,0,1,.284,.036,-.036,.154,.040,21.07%,1.63,<empty>,<empty>,26.11%,54.96%,73.89%,10.71%,46.67%,1.630,51 x 5,51,5,0.00%,1.49,1.49,E,0,0,0,1.55,H,1.71,Q,11 OCT 19,141,6.60,M,7.00,M,IBM191011P141,0,0,-.772,.040,-.034,.135,-.125,16.21%,6.80,25.09%,5.07%,79.20%,43.76%,20.80%,8.74%,<empty>,6.800,54 x 62,54,62,<empty>,0,0, ,0,0,0,,
,,IBM191011C142,6,2,.245,.034,-.033,.143,.035,20.59%,1.32,<empty>,<empty>,22.49%,47.22%,77.51%,8.64%,51.17%,1.315,21 x 5,21,5,-10.40%,1.12,1.12,E,1.40,1.40,1.12,1.28,D,1.35,Q,11 OCT 19,142,6.85,X,8.00,C,IBM191011P142,0,0,-.835,.037,-.028,.111,-.135,14.63%,7.43,27.39%,5.52%,85.08%,31.32%,14.92%,6.28%,<empty>,7.425,234 x 238,234,238,<empty>,0,0, ,0,0,0,,
,,IBM191011C143,2,0,.214,.031,-.031,.132,.031,20.55%,1.10,<empty>,<empty>,19.52%,40.90%,80.48%,7.23%,56.33%,1.100,88 x 105,88,105,<empty>,1.08,1.08,C,.94,1.08,.94,.99,X,1.21,Z,11 OCT 19,143,7.95,X,8.70,M,IBM191011P143,0,0,-.861,.032,-.026,.098,-.140,14.99%,8.33,30.71%,6.18%,87.60%,25.96%,12.40%,5.62%,<empty>,8.325,71 x 69,71,69,<empty>,0,0, ,0,0,0,,
,,IBM191011C144,10,0,.178,.029,-.027,.118,.026,19.94%,.84515168,<empty>,<empty>,16.17%,33.81%,83.83%,5.55%,61.23%,.845,21 x 11,21,11,<empty>,.73,.73,E,.78,.83,.73,.82,D,.87,I,11 OCT 19,144,8.35,X,9.50,M,IBM191011P144,0,0,-.965,.015,-.013,.032,-.157,10.05%,8.93,32.93%,6.61%,97.19%,5.87%,2.81%,2.99%,<empty>,8.925,64 x 54,64,54,<empty>,0,0, ,0,0,0,,
,,IBM191011C145,1,1,.150,.026,-.024,.106,.022,19.74%,.67521451,<empty>,<empty>,13.54%,28.26%,86.46%,4.44%,66.68%,.675,11 x 62,11,62,+7.94%,.68,.68,E,.68,.68,.68,.64,H,.71,Z,11 OCT 19,145,9.60,X,10.30,M,IBM191011P145,0,0,-.957,.015,-.015,.038,-.157,11.77%,9.95,36.71%,7.37%,96.50%,7.29%,3.50%,3.16%,<empty>,9.950,66 x 58,66,58,<empty>,0,0, ,0,0,0,,
,,IBM191011C150,2,0,.079,.015,-.017,.067,.012,21.58%,.34000901,<empty>,<empty>,6.91%,14.34%,93.09%,2.23%,97.35%,.340,58 x 129,58,129,<empty>,.16,.16,E,.17,.17,.16,.15,I,.53,Z,11 OCT 19,150,12.50,B,16.60,B,IBM191011P150,0,0,-.995,.00,-.009,.00,-.168,0.03%,14.86,53.68%,10.74%,100.00%,0.00%,0.00%,0.53%,<empty>,14.550,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191011C155,0,0,.034,.008,-.009,.034,.005,22.02%,.13004513,<empty>,<empty>,2.88%,5.95%,97.12%,0.85%,128.83%,.130,0 x 182,0,182,<empty>,0,0, ,0,0,0,0,N,.26,X,11 OCT 19,155,17.50,N,21.40,B,IBM191011P155,0,0,-1.000,.00,.00,3.779,.00,--,<empty>,71.76%,14.35%,100.00%,0.00%,0.00%,-0.13%,<empty>,19.450,1 x 21,1,21,<empty>,0,0, ,0,0,0,,

18 OCT 19  (47)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM191018C70,0,0,.888,.00,-.078,.057,.014,137.29%,65.78,<empty>,<empty>,85.80%,25.38%,14.20%,1.38%,1.38%,65.775,21 x 21,21,21,<empty>,0,0, ,0,0,0,63.90,B,67.65,B,18 OCT 19,70,0,E,.75,H,IBM191018P70,0,269,-.019,.001,-.023,.023,-.004,95.77%,.3751526,5.36%,0.54%,4.28%,8.00%,95.72%,2.11%,<empty>,.375,0 x 20,0,20,0.00%,.03,.03,E,0,0,0,,
,,IBM191018C75,0,0,.895,.001,-.067,.058,.016,119.44%,60.78,<empty>,<empty>,87.32%,22.99%,12.68%,1.38%,1.38%,60.775,21 x 21,21,21,<empty>,0,0, ,0,0,0,59.00,B,62.55,B,18 OCT 19,75,.01,Q,.75,H,IBM191018P75,1,629,-.021,.001,-.023,.025,-.004,87.01%,.3801185,5.07%,0.51%,4.39%,8.25%,95.61%,2.13%,<empty>,.380,10 x 20,10,20,-33.33%,.02,.02,C,.02,.02,.02,,
,,IBM191018C80,0,0,.902,.001,-.058,.058,.018,103.85%,55.78,<empty>,<empty>,88.54%,21.03%,11.46%,1.38%,1.38%,55.775,21 x 21,21,21,<empty>,0,0, ,0,0,0,54.00,B,57.55,B,18 OCT 19,80,0,E,.75,H,IBM191018P80,0,479,-.023,.001,-.023,.027,-.005,78.40%,.37523769,4.69%,0.47%,4.46%,8.41%,95.54%,2.11%,<empty>,.375,0 x 20,0,20,0.00%,.10,.10,M,0,0,0,,
,,IBM191018C85,0,0,.908,.001,-.050,.058,.021,90.53%,50.80,<empty>,<empty>,89.37%,19.71%,10.63%,1.52%,1.52%,50.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,48.95,B,52.65,B,18 OCT 19,85,0,J,.07,Z,IBM191018P85,0,150,-.004,.001,-.003,.006,-.001,50.41%,.03521632,0.41%,0.04%,0.73%,1.41%,99.27%,0.20%,<empty>,.035,0 x 34,0,34,0.00%,.07,.07,E,0,0,0,,
,,IBM191018C90,0,0,.912,.001,-.044,.059,.025,79.19%,45.85,<empty>,<empty>,89.79%,19.08%,10.21%,1.80%,1.80%,45.850,21 x 21,21,21,<empty>,0,0, ,0,0,0,44.00,B,47.70,B,18 OCT 19,90,0,D,.10,B,IBM191018P90,0,119,-.006,.001,-.004,.009,-.001,46.59%,.05007745,0.56%,0.06%,1.02%,1.98%,98.98%,0.28%,<empty>,.050,0 x 28,0,28,0.00%,.08,.08,C,0,0,0,,
,,IBM191018C95,0,0,.915,.002,-.040,.061,.032,69.55%,40.92,<empty>,<empty>,89.77%,19.23%,10.23%,2.22%,2.22%,40.925,21 x 21,21,21,0.00%,44.22,44.22,C,0,0,0,39.10,B,42.75,B,18 OCT 19,95,.06,Z,.11,P,IBM191018P95,0,126,-.011,.001,-.007,.014,-.002,43.89%,.08517322,0.89%,0.09%,1.66%,3.20%,98.34%,0.48%,<empty>,.085,28 x 24,28,24,0.00%,.10,.10,X,0,0,0,,
,,IBM191018C100,0,2,.911,.003,-.039,.067,.043,62.45%,36.10,<empty>,<empty>,88.75%,21.22%,11.25%,3.20%,3.20%,36.100,21 x 21,21,21,0.00%,38.95,38.95,D,0,0,0,34.10,B,38.10,B,18 OCT 19,100,.11,X,.19,X,IBM191018P100,53,291,-.019,.002,-.010,.023,-.004,41.55%,.1502335,1.50%,0.15%,2.75%,5.30%,97.25%,0.84%,<empty>,.150,20 x 55,20,55,-36.36%,.14,.14,C,.13,.14,.13,,
,,IBM191018C105,0,0,.917,.004,-.030,.065,.046,51.60%,30.98,<empty>,<empty>,89.46%,20.04%,10.54%,2.50%,2.50%,30.975,21 x 21,21,21,0.00%,34.43,34.43,C,0,0,0,29.15,B,32.80,B,18 OCT 19,105,.20,Z,.26,X,IBM191018P105,0,703,-.030,.004,-.014,.034,-.006,38.37%,.23045221,2.19%,0.22%,4.10%,7.91%,95.90%,1.29%,<empty>,.230,24 x 30,24,30,0.00%,.36,.36,X,0,0,0,,
,,IBM191018C110,0,1,.899,.007,-.034,.080,.063,47.08%,26.25,<empty>,<empty>,86.78%,25.14%,13.22%,4.04%,4.04%,26.250,21 x 21,21,21,0.00%,26.83,26.83,X,0,0,0,24.50,B,28.00,B,18 OCT 19,110,.34,Z,.40,I,IBM191018P110,4,443,-.049,.006,-.019,.050,-.009,35.53%,.37009015,3.36%,0.34%,6.33%,12.18%,93.67%,2.08%,<empty>,.370,20 x 20,20,20,0.00%,.38,.38,C,.35,.38,.35,,
,,IBM191018C115,3,247,.905,.009,-.024,.078,.065,36.39%,21.03,<empty>,<empty>,87.52%,23.88%,12.48%,2.78%,2.78%,21.025,21 x 11,21,11,-0.19%,20.76,20.76,I,20.76,20.76,20.76,20.30,B,21.75,B,18 OCT 19,115,.58,Z,.63,Q,IBM191018P115,6,515,-.079,.009,-.026,.072,-.015,32.83%,.60501337,5.26%,0.53%,9.85%,18.93%,90.15%,3.40%,<empty>,.605,19 x 7,19,7,-3.03%,.64,.64,E,.58,.68,.58,,
,,IBM191018C120,0,220,.829,.014,-.041,.122,.088,37.47%,16.93,<empty>,<empty>,78.85%,40.22%,21.15%,7.83%,7.83%,16.925,30 x 30,30,30,0.00%,16.27,16.27,C,0,0,0,16.60,X,17.25,X,18 OCT 19,120,1.00,Z,1.06,Z,IBM191018P120,27,"1,818",-.130,.014,-.034,.104,-.025,30.55%,1.03,8.58%,0.87%,15.61%,29.89%,84.39%,5.78%,<empty>,1.030,18 x 9,18,9,-8.18%,1.01,1.01,H,1.00,1.17,.99,,
,,IBM191018C125,5,131,.756,.019,-.048,.152,.094,34.31%,12.70,<empty>,<empty>,71.18%,54.62%,28.82%,12.18%,12.18%,12.700,12 x 60,12,60,-0.50%,12.04,12.04,C,11.75,12.04,11.75,12.45,P,12.95,X,18 OCT 19,125,1.67,X,1.76,B,IBM191018P125,91,"2,267",-.208,.021,-.043,.141,-.039,28.16%,1.72,10.35%,1.39%,24.03%,45.80%,75.97%,9.63%,<empty>,1.715,20 x 7,20,7,-5.46%,1.73,1.73,C,1.65,1.94,1.64,,
,,IBM191018C130,28,"1,189",.656,.025,-.051,.179,.092,30.68%,8.75,<empty>,<empty>,61.26%,73.11%,38.74%,18.08%,18.08%,8.750,30 x 44,30,44,+2.73%,8.65,8.65,Z,8.71,8.71,8.15,8.60,X,8.90,X,18 OCT 19,130,2.79,X,3.05,I,IBM191018P130,150,"2,009",-.326,.028,-.051,.176,-.062,26.37%,2.92,13.53%,2.30%,36.33%,68.76%,63.67%,16.39%,<empty>,2.920,30 x 55,30,55,-4.39%,2.83,2.83,C,2.73,3.22,2.69,,
,,IBM191018C135,138,"3,611",.521,.029,-.052,.195,.079,28.20%,5.52,<empty>,<empty>,48.06%,97.26%,51.94%,28.04%,28.04%,5.525,11 x 20,11,20,+6.38%,5.50,5.50,A,5.75,5.75,5.10,5.40,C,5.65,X,18 OCT 19,135,4.50,Z,4.70,X,IBM191018P135,85,"3,687",-.479,.034,-.053,.195,-.091,23.72%,4.60,17.31%,3.53%,51.59%,96.73%,48.41%,25.83%,<empty>,4.600,32 x 20,32,20,-3.28%,4.72,4.72,C,4.45,5.00,4.40,,
,,IBM191018C140,261,"2,981",.368,.030,-.046,.184,.059,26.00%,3.06,<empty>,<empty>,33.36%,70.88%,66.64%,17.18%,42.28%,3.060,20 x 20,20,20,+4.20%,2.98,2.98,C,3.08,3.25,2.70,2.97,H,3.15,H,18 OCT 19,140,7.00,C,7.35,B,IBM191018P140,48,"1,674",-.661,.034,-.046,.178,-.127,21.42%,7.18,26.47%,5.40%,69.28%,65.16%,30.72%,15.19%,<empty>,7.175,33 x 21,33,21,-0.14%,7.20,7.20,E,7.14,7.63,6.94,,
,,IBM191018C145,99,"15,581",.222,.025,-.035,.146,.037,24.32%,1.46,<empty>,<empty>,19.72%,41.48%,80.28%,8.20%,61.37%,1.460,8 x 10,8,10,+7.41%,1.45,1.45,A,1.44,1.56,1.27,1.40,Q,1.52,J,18 OCT 19,145,10.40,M,10.90,X,IBM191018P145,16,"2,070",-.840,.026,-.031,.116,-.164,18.67%,10.65,39.29%,7.93%,86.12%,29.10%,13.88%,6.63%,<empty>,10.650,20 x 30,20,30,-2.12%,10.62,10.62,I,10.58,11.25,10.58,,
,,IBM191018C150,52,"11,524",.114,.017,-.022,.095,.019,23.31%,.61499651,<empty>,<empty>,9.92%,20.71%,90.08%,3.45%,84.69%,.615,14 x 13,14,13,+1.69%,.60,.60,N,.63,.65,.52,.58,Q,.65,H,18 OCT 19,150,14.55,B,14.95,C,IBM191018P150,1,908,-.994,.00,-.009,.00,-.197,0.03%,14.93,54.42%,10.91%,100.00%,0.00%,0.00%,1.57%,<empty>,14.750,1 x 9,1,9,-0.92%,15.11,15.11,C,15.11,15.11,15.11,,
,,IBM191018C155,13,"2,876",.055,.010,-.013,.055,.009,23.17%,.25499238,<empty>,<empty>,4.61%,9.57%,95.39%,1.43%,110.74%,.255,18 x 30,18,30,0.00%,.26,.26,C,.27,.27,.17,.23,P,.28,X,18 OCT 19,155,17.55,B,21.35,B,IBM191018P155,5,11,-1.000,.00,.00,4.421,.00,--,<empty>,71.76%,14.35%,100.00%,0.00%,0.00%,-0.11%,<empty>,19.450,21 x 21,21,21,-11.03%,20.09,20.09,C,20.10,20.10,20.09,,
,,IBM191018C160,3,"1,778",.027,.005,-.007,.031,.005,23.72%,.11501252,<empty>,<empty>,2.19%,4.53%,97.81%,0.65%,138.03%,.115,15 x 2,15,2,+9.09%,.12,.12,A,.12,.12,.12,.08,Z,.15,P,18 OCT 19,160,22.60,B,26.35,B,IBM191018P160,0,9,-1.000,.00,.00,4.289,.00,0.03%,24.90,90.29%,18.06%,100.00%,0.00%,0.00%,0.03%,<empty>,24.475,21 x 21,21,21,0.00%,25.50,25.50,Z,0,0,0,,
,,IBM191018C165,1,"1,384",.017,.003,-.005,.021,.003,25.57%,.07512891,<empty>,<empty>,1.36%,2.81%,98.64%,0.42%,165.88%,.075,15 x 41,15,41,-16.67%,.05,.05,A,.05,.05,.05,.04,Z,.11,C,18 OCT 19,165,27.35,B,31.35,B,IBM191018P165,0,0,-1.000,.00,.00,4.158,.00,--,<empty>,108.28%,21.64%,100.00%,0.00%,0.00%,-0.67%,<empty>,29.350,21 x 21,21,21,0.00%,31.81,31.81,C,0,0,0,,
,,IBM191018C170,0,246,.008,.002,-.003,.010,.001,25.65%,.03027524,<empty>,<empty>,0.58%,1.20%,99.42%,0.17%,193.70%,.030,15 x 70,15,70,0.00%,.04,.04,C,0,0,0,.02,Z,.04,Q,18 OCT 19,170,32.65,B,36.25,B,IBM191018P170,0,0,-1.000,.00,.00,4.027,.00,--,<empty>,127.09%,25.41%,100.00%,0.00%,0.00%,-0.11%,<empty>,34.450,21 x 21,21,21,0.00%,34.08,34.08,A,0,0,0,,
,,IBM191018C175,3,"1,287",.005,.001,-.002,.007,.001,27.19%,.02006057,<empty>,<empty>,0.37%,0.76%,99.63%,0.11%,221.71%,.020,15 x 24,15,24,0.00%,.02,.02,C,.02,.02,.02,.01,Z,.03,E,18 OCT 19,175,39.05,X,39.60,W,IBM191018P175,"1,505","1,010",-1.000,.00,.00,3.896,.00,--,<empty>,145.08%,28.98%,100.00%,0.00%,0.00%,-0.81%,<empty>,39.325,30 x 7,30,7,-1.00%,39.60,39.60,X,40.06,40.06,39.60,,
,,IBM191018C180,0,96,.004,.001,-.002,.005,.001,28.91%,.01501301,<empty>,<empty>,0.26%,0.53%,99.74%,0.08%,249.76%,.015,0 x 25,0,25,0.00%,.03,.03,H,0,0,0,0,E,.03,E,18 OCT 19,180,42.60,B,46.35,B,IBM191018P180,0,0,-.994,.00,-.008,.00,-.236,0.03%,44.47,164.08%,32.82%,100.00%,0.00%,0.00%,0.03%,<empty>,44.475,21 x 21,21,21,0.00%,33.95,33.95,I,0,0,0,,
,,IBM191018C185,0,132,.006,.001,-.003,.008,.001,33.69%,.03022156,<empty>,<empty>,0.42%,0.86%,99.58%,0.17%,277.91%,.030,0 x 41,0,41,0.00%,.07,.07,X,0,0,0,0,J,.06,Z,18 OCT 19,185,47.55,B,51.40,B,IBM191018P185,0,0,-1.000,.00,-.371,3.633,.00,0.03%,49.83,182.52%,36.51%,100.00%,0.00%,0.00%,0.03%,<empty>,49.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191018C190,0,0,.006,.001,-.003,.008,.001,36.15%,.03007065,<empty>,<empty>,0.38%,0.78%,99.62%,0.17%,305.99%,.030,0 x 28,0,28,<empty>,0,0, ,0,0,0,0,A,.06,B,18 OCT 19,190,52.70,B,56.15,B,IBM191018P190,0,0,-1.000,.00,.00,3.502,.00,--,<empty>,200.79%,40.14%,100.00%,0.00%,0.00%,-0.25%,<empty>,54.425,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191018C195,0,6,.005,.001,-.003,.007,.001,38.54%,.03001742,<empty>,<empty>,0.35%,0.72%,99.65%,0.17%,334.06%,.030,0 x 39,0,39,0.00%,.03,.03,C,0,0,0,0,A,.06,Z,18 OCT 19,195,57.70,B,61.25,B,IBM191018P195,0,0,-.994,.00,-.007,.00,-.256,0.03%,59.47,219.42%,43.88%,100.00%,0.00%,0.00%,0.03%,<empty>,59.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191018C200,0,0,.004,.001,-.003,.006,.001,40.09%,.0250205,<empty>,<empty>,0.28%,0.57%,99.72%,0.14%,362.10%,.025,0 x 68,0,68,<empty>,0,0, ,0,0,0,0,A,.05,Z,18 OCT 19,200,62.65,B,66.30,B,IBM191018P200,0,0,-.994,.00,-.007,.00,-.262,0.03%,64.79,237.86%,47.57%,100.00%,0.00%,0.00%,0.03%,<empty>,64.475,21 x 21,21,21,0.00%,59.23,59.23,I,0,0,0,,
,,IBM191018C205,0,217,.003,.00,-.002,.004,.00,40.34%,.01530127,<empty>,<empty>,0.17%,0.35%,99.83%,0.08%,390.12%,.015,0 x 25,0,25,0.00%,.01,.01,Z,0,0,0,0,D,.03,E,18 OCT 19,205,67.55,B,71.40,B,IBM191018P205,0,0,-.994,.00,-.006,.00,-.269,0.03%,69.78,256.31%,51.26%,100.00%,0.00%,0.00%,0.03%,<empty>,69.475,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

15 NOV 19  (75)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM191115C70,0,96,.881,.001,-.058,.079,.033,120.44%,66.50,<empty>,<empty>,82.05%,31.53%,17.95%,3.44%,3.44%,66.500,21 x 21,21,21,0.00%,66.49,66.49,I,0,0,0,65.20,B,67.80,B,15 NOV 19,70,0,E,.38,Q,IBM191115P70,0,354,-.012,.001,-.009,.019,-.004,68.21%,.1902013,2.71%,0.27%,2.56%,4.82%,97.44%,0.67%,<empty>,.190,0 x 25,0,25,0.00%,.08,.08,Z,0,0,0,,
,,IBM191115C75,0,0,.887,.001,-.052,.081,.038,106.07%,61.50,<empty>,<empty>,83.37%,29.63%,16.63%,3.44%,3.44%,61.500,21 x 21,21,21,<empty>,0,0, ,0,0,0,59.95,B,63.05,B,15 NOV 19,75,0,E,.04,E,IBM191115P75,24,70,-.002,.00,-.001,.004,-.001,47.02%,.02043853,0.27%,0.03%,0.43%,0.83%,99.57%,0.07%,<empty>,.020,0 x 24,0,24,0.00%,.04,.04,E,.04,.04,.04,,
,,IBM191115C80,0,0,.893,.001,-.045,.082,.042,92.31%,56.40,<empty>,<empty>,84.79%,27.47%,15.21%,3.08%,3.08%,56.400,21 x 11,21,11,<empty>,0,0, ,0,0,0,54.95,B,57.85,H,15 NOV 19,80,0,P,.09,Z,IBM191115P80,0,7,-.005,.00,-.003,.009,-.001,45.96%,.04504526,0.56%,0.06%,0.86%,1.65%,99.14%,0.16%,<empty>,.045,0 x 57,0,57,0.00%,.11,.11,C,0,0,0,,
,,IBM191115C85,0,0,.895,.002,-.041,.085,.050,81.86%,51.45,<empty>,<empty>,85.25%,26.90%,14.75%,3.26%,3.26%,51.450,21 x 21,21,21,<empty>,0,0, ,0,0,0,50.10,B,52.80,B,15 NOV 19,85,.08,Z,.11,Z,IBM191115P85,0,21,-.009,.001,-.005,.016,-.003,45.09%,.09509871,1.12%,0.11%,1.63%,3.12%,98.37%,0.34%,<empty>,.095,49 x 12,49,12,0.00%,.12,.12,X,0,0,0,,
,,IBM191115C90,0,0,.896,.002,-.038,.090,.060,72.85%,46.53,<empty>,<empty>,85.27%,27.06%,14.73%,3.53%,3.53%,46.525,21 x 21,21,21,<empty>,0,0, ,0,0,0,44.90,B,48.15,B,15 NOV 19,90,.13,H,.17,H,IBM191115P90,0,176,-.015,.001,-.007,.023,-.005,42.76%,.15007432,1.67%,0.17%,2.43%,4.65%,97.57%,0.53%,<empty>,.150,64 x 58,64,58,0.00%,.21,.21,A,0,0,0,,
,,IBM191115C95,0,0,.894,.003,-.035,.095,.071,64.76%,41.60,<empty>,<empty>,84.98%,27.78%,15.02%,3.79%,3.79%,41.600,21 x 21,21,21,<empty>,0,0, ,0,0,0,39.90,B,43.30,B,15 NOV 19,95,.21,Z,.25,D,IBM191115P95,0,90,-.023,.002,-.009,.034,-.007,40.38%,.23006389,2.42%,0.24%,3.55%,6.78%,96.45%,0.82%,<empty>,.230,39 x 21,39,21,0.00%,.24,.24,Q,0,0,0,,
,,IBM191115C100,0,0,.893,.004,-.032,.100,.081,56.37%,36.57,<empty>,<empty>,84.88%,28.16%,15.12%,3.71%,3.71%,36.575,21 x 21,21,21,0.00%,50.41,50.41,C,0,0,0,35.00,B,38.15,B,15 NOV 19,100,.32,Z,.36,Q,IBM191115P100,0,328,-.034,.003,-.012,.047,-.010,37.84%,.34005728,3.40%,0.34%,5.04%,9.61%,94.96%,1.21%,<empty>,.340,37 x 9,37,9,0.00%,.56,.56,B,0,0,0,,
,,IBM191115C105,0,0,.880,.006,-.032,.113,.096,50.92%,31.80,<empty>,<empty>,83.09%,31.56%,16.91%,4.50%,4.50%,31.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,30.30,B,33.30,B,15 NOV 19,105,.50,Z,.54,H,IBM191115P105,0,688,-.053,.005,-.016,.066,-.016,35.64%,.52035262,4.95%,0.50%,7.31%,13.92%,92.69%,1.84%,<empty>,.520,39 x 11,39,11,0.00%,.73,.73,X,0,0,0,,
,,IBM191115C110,0,0,.877,.008,-.027,.117,.105,42.26%,26.63,<empty>,<empty>,83.05%,31.85%,16.95%,3.88%,3.88%,26.625,11 x 11,11,11,0.00%,29.92,29.92,E,0,0,0,26.20,H,27.05,H,15 NOV 19,110,.77,Z,.82,Q,IBM191115P110,0,238,-.079,.007,-.021,.091,-.024,33.52%,.79504251,7.23%,0.73%,10.55%,20.05%,89.45%,2.82%,<empty>,.795,37 x 12,37,12,0.00%,1.12,1.12,C,0,0,0,,
,,IBM191115C115,0,4,.837,.010,-.032,.146,.124,39.66%,22.20,<empty>,<empty>,78.39%,40.52%,21.61%,5.92%,5.92%,22.200,12 x 23,12,23,0.00%,17.99,17.99,M,0,0,0,21.70,B,22.70,B,15 NOV 19,115,1.19,Z,1.24,H,IBM191115P115,4,742,-.119,.010,-.027,.123,-.036,31.51%,1.21,10.57%,1.07%,15.14%,28.68%,84.86%,4.31%,<empty>,1.215,39 x 21,39,21,-5.30%,1.25,1.25,B,1.22,1.25,1.22,,
,,IBM191115C120,0,63,.800,.014,-.031,.168,.134,34.14%,17.45,<empty>,<empty>,74.75%,47.40%,25.25%,6.81%,6.81%,17.450,91 x 92,91,92,0.00%,13.50,13.50,Z,0,0,0,17.20,X,17.70,X,15 NOV 19,120,1.83,Z,1.90,D,IBM191115P120,37,729,-.176,.014,-.033,.160,-.053,29.70%,1.87,15.54%,1.58%,21.54%,40.63%,78.46%,6.61%,<empty>,1.865,40 x 21,40,21,0.00%,1.95,1.95,H,1.80,2.05,1.80,,
,,IBM191115C125,6,335,.729,.018,-.035,.201,.141,31.23%,13.30,<empty>,<empty>,67.58%,60.63%,32.42%,9.82%,9.82%,13.300,40 x 75,40,75,+3.50%,13.30,13.30,C,12.83,13.30,12.83,13.15,X,13.45,X,15 NOV 19,125,2.79,X,2.89,H,IBM191115P125,24,"1,175",-.255,.018,-.039,.198,-.078,28.02%,2.84,17.13%,2.32%,30.03%,56.33%,69.97%,10.07%,<empty>,2.840,50 x 13,50,13,-0.34%,2.95,2.95,Q,2.75,2.96,2.72,,
,,IBM191115C130,10,"1,013",.635,.022,-.037,.229,.136,28.75%,9.58,<empty>,<empty>,58.24%,77.63%,41.76%,14.34%,14.34%,9.575,21 x 157,21,157,+1.31%,9.26,9.26,I,9.70,9.70,9.26,9.45,M,9.70,X,15 NOV 19,130,4.20,M,4.35,X,IBM191115P130,13,"1,041",-.357,.023,-.043,.229,-.109,26.54%,4.28,19.81%,3.40%,40.68%,75.74%,59.32%,15.16%,<empty>,4.275,60 x 41,60,41,+0.22%,4.50,4.50,W,4.12,4.50,4.12,,
,,IBM191115C135,"1,254","2,775",.518,.025,-.037,.244,.121,26.37%,6.35,<empty>,<empty>,46.98%,97.73%,53.02%,20.64%,20.64%,6.350,31 x 88,31,88,+5.96%,6.40,6.40,N,6.15,6.40,6.03,6.25,X,6.45,X,15 NOV 19,135,6.20,M,6.35,X,IBM191115P135,36,607,-.479,.025,-.045,.244,-.148,25.17%,6.27,23.61%,4.87%,52.94%,97.62%,47.06%,22.25%,<empty>,6.275,60 x 55,60,55,-1.83%,6.43,6.43,E,6.13,6.75,6.13,,
,,IBM191115C140,126,"2,359",.387,.025,-.034,.235,.096,24.61%,3.88,<empty>,<empty>,34.58%,74.80%,65.42%,13.74%,29.59%,3.875,21 x 52,21,52,+5.69%,3.90,3.90,Q,3.80,3.95,3.58,3.80,H,3.95,X,15 NOV 19,140,8.85,M,9.00,D,IBM191115P140,18,829,-.610,.026,-.042,.234,-.191,23.90%,8.92,32.93%,6.81%,65.73%,74.10%,34.27%,15.80%,<empty>,8.925,63 x 21,63,21,-3.74%,9.00,9.00,M,8.80,9.40,8.80,,
,,IBM191115C145,69,"1,941",.256,.023,-.027,.198,.066,22.88%,2.07,<empty>,<empty>,22.52%,48.16%,77.48%,7.34%,40.92%,2.070,31 x 11,31,11,-1.51%,1.96,1.96,Q,2.15,2.15,1.86,2.01,I,2.13,H,15 NOV 19,145,12.15,X,12.45,X,IBM191115P145,10,"1,015",-.734,.023,-.037,.198,-.232,23.01%,12.30,45.38%,9.27%,77.37%,48.40%,22.63%,10.04%,<empty>,12.300,45 x 45,45,45,-0.72%,12.48,12.48,C,12.48,12.48,12.48,,
,,IBM191115C150,"1,425","2,957",.152,.017,-.019,.145,.040,21.91%,1.02,<empty>,<empty>,13.08%,27.71%,86.92%,3.63%,54.94%,1.025,45 x 41,45,41,+8.25%,1.05,1.05,Q,1.10,1.10,.90,.98,Z,1.07,M,15 NOV 19,150,15.75,X,16.65,X,IBM191115P150,3,286,-.839,.017,-.028,.144,-.270,21.83%,16.20,59.77%,12.11%,87.01%,27.53%,12.99%,6.13%,<empty>,16.200,155 x 80,155,80,+1.18%,17.20,17.20,M,16.36,17.20,16.36,,
,,IBM191115C155,1,"1,262",.081,.011,-.012,.093,.022,21.27%,.46526816,<empty>,<empty>,6.79%,14.28%,93.21%,1.65%,70.69%,.465,45 x 21,45,21,-2.17%,.45,.45,X,.45,.45,.45,.42,X,.51,D,15 NOV 19,155,20.60,B,21.80,X,IBM191115P155,0,55,-.858,.013,-.031,.133,-.286,26.28%,21.20,78.21%,15.84%,89.03%,23.21%,10.97%,6.13%,<empty>,21.200,9 x 23,9,23,0.00%,25.00,25.00,N,0,0,0,,
,,IBM191115C160,0,"1,455",.043,.007,-.008,.057,.012,21.40%,.225369,<empty>,<empty>,3.53%,7.38%,96.47%,0.80%,87.57%,.225,43 x 31,43,31,0.00%,.21,.21,C,0,0,0,.20,Z,.25,X,15 NOV 19,160,24.45,B,27.70,Z,IBM191115P160,0,17,-.879,.010,-.030,.117,-.302,29.39%,26.08,96.20%,19.47%,91.12%,18.76%,8.88%,5.69%,<empty>,26.075,21 x 12,21,12,0.00%,23.50,23.50,Z,0,0,0,,
,,IBM191115C165,1,708,.023,.004,-.005,.035,.006,21.85%,.1151033,<empty>,<empty>,1.87%,3.89%,98.13%,0.41%,104.91%,.115,41 x 31,41,31,+10.00%,.11,.11,M,.11,.11,.11,.09,Z,.14,M,15 NOV 19,165,29.25,B,32.45,B,IBM191115P165,0,1,-.904,.008,-.028,.097,-.319,31.08%,30.85,113.81%,23.00%,93.31%,14.10%,6.69%,4.89%,<empty>,30.850,21 x 21,21,21,0.00%,18.39,18.39,X,0,0,0,,
,,IBM191115C170,1,363,.014,.003,-.003,.022,.004,22.61%,.06510611,<empty>,<empty>,1.06%,2.20%,98.94%,0.23%,122.46%,.065,34 x 21,34,21,-36.36%,.07,.07,N,.07,.07,.07,.05,Z,.08,D,15 NOV 19,170,34.40,B,37.40,B,IBM191115P170,0,0,-.905,.007,-.030,.096,-.330,35.17%,35.90,132.44%,26.77%,93.68%,13.33%,6.32%,5.07%,<empty>,35.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191115C175,0,637,.009,.002,-.002,.016,.003,23.87%,.04517695,<empty>,<empty>,0.70%,1.46%,99.30%,0.16%,140.12%,.045,11 x 53,11,53,0.00%,.08,.08,X,0,0,0,.03,Z,.06,Z,15 NOV 19,175,39.45,B,42.35,B,IBM191115P175,0,0,-.910,.006,-.031,.092,-.342,38.60%,40.90,150.89%,30.50%,94.21%,12.24%,5.79%,5.07%,<empty>,40.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191115C180,0,67,.007,.001,-.002,.012,.002,25.31%,.03502002,<empty>,<empty>,0.52%,1.07%,99.48%,0.12%,157.81%,.035,11 x 53,11,53,0.00%,.09,.09,Q,0,0,0,.02,Z,.05,Z,15 NOV 19,180,44.85,B,47.30,B,IBM191115P180,0,0,-.903,.006,-.035,.098,-.350,43.76%,46.07,169.98%,34.40%,93.95%,12.85%,6.05%,5.69%,<empty>,46.075,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191115C185,1,38,.005,.001,-.002,.009,.001,26.43%,.02531715,<empty>,<empty>,0.36%,0.74%,99.64%,0.09%,175.51%,.025,12 x 50,12,50,0.00%,.03,.03,C,.03,.03,.03,.01,P,.04,Z,15 NOV 19,185,49.50,B,52.50,B,IBM191115P185,0,0,-.910,.005,-.035,.092,-.363,46.18%,51.00,188.15%,38.06%,94.63%,11.41%,5.37%,5.43%,<empty>,51.000,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM191115C190,0,1,.004,.001,-.001,.007,.001,27.73%,.0201889,<empty>,<empty>,0.27%,0.56%,99.73%,0.07%,193.22%,.020,0 x 53,0,53,0.00%,.05,.05,X,0,0,0,0,B,.04,Z,15 NOV 19,190,53.95,B,57.25,B,IBM191115P190,0,0,-.936,.004,-.026,.068,-.380,44.17%,55.60,205.12%,41.37%,96.45%,7.49%,3.55%,4.01%,<empty>,55.600,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

17 JAN 20  (138)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM200117C60,0,0,.877,.00,-.032,.091,.035,110.21%,75.70,<empty>,<empty>,80.04%,34.05%,19.96%,0.33%,0.33%,75.700,21 x 21,21,21,0.00%,78.39,78.39,C,0,0,0,73.50,B,77.90,B,17 JAN 20,60,0,D,.09,Z,IBM200117P60,0,"1,560",-.003,.00,-.002,.008,-.002,50.81%,.04503617,0.75%,0.08%,0.80%,1.51%,99.20%,0.09%,<empty>,.045,0 x 30,0,30,0.00%,.07,.07,Q,0,0,0,,
,,IBM200117C65,0,0,.885,.001,-.028,.093,.039,96.28%,70.73,<empty>,<empty>,82.18%,30.97%,17.82%,0.38%,0.38%,70.725,30 x 21,30,21,0.00%,74.22,74.22,C,0,0,0,68.50,D,72.95,B,17 JAN 20,65,.01,B,.10,Z,IBM200117P65,0,220,-.004,.00,-.002,.010,-.002,47.13%,.0550149,0.85%,0.08%,0.95%,1.79%,99.05%,0.11%,<empty>,.055,21 x 21,21,21,0.00%,.14,.14,Q,0,0,0,,
,,IBM200117C70,0,0,.892,.001,-.025,.094,.043,84.38%,65.75,<empty>,<empty>,83.86%,28.49%,16.14%,0.43%,0.43%,65.750,30 x 21,30,21,0.00%,69.40,69.40,D,0,0,0,63.50,M,68.00,B,17 JAN 20,70,.05,B,.13,Z,IBM200117P70,0,560,-.007,.00,-.003,.016,-.004,45.28%,.090074,1.29%,0.13%,1.44%,2.71%,98.56%,0.17%,<empty>,.090,22 x 30,22,30,0.00%,.12,.12,Z,0,0,0,,
,,IBM200117C75,0,0,.899,.001,-.021,.095,.048,74.08%,60.78,<empty>,<empty>,85.15%,26.55%,14.85%,0.48%,0.48%,60.775,30 x 21,30,21,0.00%,64.10,64.10,D,0,0,0,58.50,D,63.05,B,17 JAN 20,75,.11,X,.17,C,IBM200117P75,0,"2,390",-.010,.001,-.004,.023,-.006,43.38%,.14013693,1.87%,0.19%,2.08%,3.92%,97.92%,0.27%,<empty>,.140,30 x 18,30,18,0.00%,.20,.20,P,0,0,0,,
,,IBM200117C80,0,3,.906,.001,-.018,.093,.052,64.57%,55.75,<empty>,<empty>,86.38%,24.65%,13.62%,0.43%,0.43%,55.750,45 x 21,45,21,0.00%,59.70,59.70,N,0,0,0,53.50,X,58.00,B,17 JAN 20,80,.18,Z,.24,X,IBM200117P80,0,686,-.016,.001,-.005,.033,-.009,41.45%,.21004661,2.63%,0.26%,2.92%,5.50%,97.08%,0.41%,<empty>,.210,14 x 40,14,40,0.00%,.30,.30,X,0,0,0,,
,,IBM200117C85,0,1,.912,.002,-.016,.094,.061,56.95%,50.80,<empty>,<empty>,86.91%,23.89%,13.09%,0.52%,0.52%,50.800,21 x 21,21,21,0.00%,54.25,54.25,D,0,0,0,48.60,B,53.00,B,17 JAN 20,85,.26,Z,.32,X,IBM200117P85,0,673,-.022,.002,-.006,.044,-.012,39.15%,.29015737,3.41%,0.34%,3.86%,7.26%,96.14%,0.56%,<empty>,.290,11 x 30,11,30,0.00%,.17,.17,Q,0,0,0,,
,,IBM200117C90,0,2,.914,.003,-.014,.098,.076,50.75%,45.90,<empty>,<empty>,86.81%,24.22%,13.19%,0.72%,0.72%,45.900,20 x 21,20,21,0.00%,41.63,41.63,C,0,0,0,43.65,I,48.15,B,17 JAN 20,90,.36,Z,.43,D,IBM200117P90,2,"6,452",-.030,.002,-.008,.057,-.017,36.86%,.39505639,4.39%,0.44%,5.05%,9.49%,94.95%,0.77%,<empty>,.395,12 x 20,12,20,-37.50%,.40,.40,X,.40,.40,.40,,
,,IBM200117C95,0,73,.910,.004,-.014,.109,.099,45.94%,41.07,<empty>,<empty>,85.87%,26.03%,14.13%,1.06%,1.06%,41.075,22 x 22,22,22,0.00%,41.60,41.60,Q,0,0,0,38.80,B,43.35,B,17 JAN 20,95,.52,B,.58,C,IBM200117P95,10,"1,386",-.043,.003,-.010,.076,-.024,34.81%,.5500081,5.79%,0.58%,6.71%,12.60%,93.29%,1.07%,<empty>,.550,8 x 10,8,10,-35.80%,.52,.52,H,.52,.52,.52,,
,,IBM200117C100,0,136,.903,.005,-.014,.121,.123,41.32%,36.23,<empty>,<empty>,84.70%,28.26%,15.30%,1.35%,1.35%,36.225,30 x 21,30,21,0.00%,32.50,32.50,B,0,0,0,34.00,I,38.45,B,17 JAN 20,100,.70,I,.81,C,IBM200117P100,121,"3,327",-.059,.004,-.012,.098,-.033,32.75%,.75533492,7.55%,0.76%,8.83%,16.55%,91.17%,1.46%,<empty>,.755,20 x 21,20,21,+2.50%,.82,.82,X,.85,.85,.81,,
,,IBM200117C105,0,91,.879,.007,-.016,.151,.159,39.02%,31.68,<empty>,<empty>,81.48%,34.15%,18.52%,2.22%,2.22%,31.675,21 x 21,21,21,0.00%,34.71,34.71,C,0,0,0,29.65,B,33.70,B,17 JAN 20,105,1.05,Z,1.12,Z,IBM200117P105,0,"2,098",-.084,.006,-.015,.129,-.047,31.13%,1.09,10.33%,1.04%,11.94%,22.32%,88.06%,2.10%,<empty>,1.085,8 x 16,8,16,0.00%,1.10,1.10,Q,0,0,0,,
,,IBM200117C110,12,695,.857,.009,-.017,.175,.183,35.09%,26.93,<empty>,<empty>,79.02%,38.73%,20.98%,2.70%,2.70%,26.925,40 x 30,40,30,+20.23%,26.45,26.45,P,26.73,26.73,26.35,26.70,M,27.15,M,17 JAN 20,110,1.48,Q,1.56,C,IBM200117P110,0,"5,994",-.116,.008,-.018,.163,-.066,29.41%,1.52,13.82%,1.40%,15.83%,29.48%,84.17%,2.95%,<empty>,1.520,7 x 12,7,12,0.00%,1.59,1.59,N,0,0,0,,
,,IBM200117C115,0,472,.816,.011,-.019,.210,.209,32.60%,22.50,<empty>,<empty>,74.65%,46.68%,25.35%,3.82%,3.82%,22.500,40 x 30,40,30,0.00%,20.18,20.18,M,0,0,0,22.20,X,22.80,X,17 JAN 20,115,2.09,Q,2.17,Q,IBM200117P115,7,"3,812",-.160,.010,-.022,.202,-.091,27.79%,2.13,18.52%,1.89%,20.87%,38.71%,79.13%,4.13%,<empty>,2.130,8 x 7,8,7,-34.19%,2.04,2.04,C,2.04,2.04,2.04,,
,,IBM200117C120,12,"1,345",.761,.013,-.022,.249,.227,30.58%,18.35,<empty>,<empty>,68.96%,56.93%,31.04%,5.47%,5.47%,18.350,40 x 45,40,45,+0.78%,18.00,18.00,X,17.67,18.00,17.50,18.00,X,18.70,X,17 JAN 20,120,2.95,Q,3.05,P,IBM200117P120,7,"5,497",-.218,.013,-.025,.245,-.124,26.35%,3.00,25.00%,2.56%,27.35%,50.43%,72.65%,5.82%,<empty>,3.000,7 x 1,7,1,-1.59%,3.10,3.10,Q,3.15,3.15,3.10,,
,,IBM200117C125,0,"1,410",.693,.016,-.023,.285,.233,28.47%,14.42,<empty>,<empty>,62.26%,68.85%,37.74%,7.55%,7.55%,14.425,21 x 210,21,210,0.00%,13.90,13.90,E,0,0,0,14.10,B,14.75,X,17 JAN 20,125,4.10,M,4.25,P,IBM200117P125,23,"4,035",-.291,.016,-.028,.284,-.166,24.95%,4.18,25.19%,3.46%,35.20%,64.46%,64.80%,8.09%,<empty>,4.175,20 x 1,20,1,0.00%,4.35,4.35,Q,4.25,4.40,4.25,,
,,IBM200117C130,1,"1,641",.609,.018,-.025,.314,.226,26.71%,10.93,<empty>,<empty>,54.23%,82.91%,45.77%,10.46%,10.46%,10.925,7 x 90,7,90,+3.81%,10.90,10.90,C,10.90,10.90,10.90,10.75,B,11.10,X,17 JAN 20,130,5.70,M,5.90,X,IBM200117P130,42,"5,604",-.381,.019,-.030,.315,-.218,23.79%,5.80,26.88%,4.67%,44.50%,80.75%,55.50%,11.24%,<empty>,5.800,20 x 20,20,20,-1.67%,5.90,5.90,N,5.60,6.11,5.60,,
,,IBM200117C135,109,"4,612",.514,.020,-.025,.328,.206,25.16%,7.90,<empty>,<empty>,45.20%,98.33%,54.80%,14.29%,14.29%,7.900,40 x 40,40,40,+4.64%,7.90,7.90,Q,8.00,8.00,7.40,7.75,M,8.05,X,17 JAN 20,135,7.70,M,7.95,X,IBM200117P135,50,"4,492",-.483,.021,-.031,.327,-.278,22.45%,7.82,29.44%,6.15%,54.67%,98.12%,45.33%,15.17%,<empty>,7.825,30 x 20,30,20,-1.83%,8.05,8.05,Q,8.45,8.46,8.02,,
,,IBM200117C140,71,"4,123",.412,.020,-.023,.321,.175,23.83%,5.43,<empty>,<empty>,35.71%,79.79%,64.29%,10.52%,19.18%,5.425,40 x 30,40,30,+3.81%,5.45,5.45,Q,5.44,5.53,5.05,5.30,X,5.55,X,17 JAN 20,140,10.30,X,10.55,P,IBM200117P140,0,"4,711",-.592,.021,-.030,.317,-.345,21.29%,10.43,38.46%,8.05%,65.30%,77.48%,34.70%,11.55%,<empty>,10.425,30 x 8,30,8,0.00%,10.77,10.77,C,0,0,0,,
,,IBM200117C145,44,"5,192",.311,.019,-.021,.292,.139,22.74%,3.53,<empty>,<empty>,26.53%,58.55%,73.47%,6.83%,25.19%,3.525,40 x 30,40,30,-0.87%,3.40,3.40,Z,3.60,3.60,3.30,3.40,X,3.65,X,17 JAN 20,145,13.45,M,13.70,Z,IBM200117P145,10,"3,860",-.702,.020,-.027,.279,-.413,20.13%,13.57,50.08%,10.33%,75.53%,53.93%,24.47%,7.96%,<empty>,13.575,40 x 7,40,7,-2.14%,13.75,13.75,Z,13.75,13.75,13.75,,
,,IBM200117C150,97,"7,955",.221,.016,-.017,.247,.102,21.95%,2.19,<empty>,<empty>,18.54%,40.50%,81.46%,4.25%,32.30%,2.190,30 x 30,30,30,+3.33%,2.17,2.17,C,2.20,2.20,2.06,2.07,X,2.31,X,17 JAN 20,150,17.10,X,17.60,N,IBM200117P150,13,"2,435",-.795,.016,-.023,.223,-.476,19.37%,17.35,64.01%,13.08%,84.07%,34.72%,15.93%,5.58%,<empty>,17.350,30 x 6,30,6,-21.67%,17.35,17.35,Q,17.40,17.40,17.35,,
,,IBM200117C155,61,"4,404",.147,.013,-.013,.192,.069,21.24%,1.28,<empty>,<empty>,12.08%,26.16%,87.92%,2.47%,40.22%,1.275,30 x 40,30,40,+2.46%,1.25,1.25,X,1.30,1.30,1.15,1.19,X,1.36,M,17 JAN 20,155,20.85,X,21.75,X,IBM200117P155,0,"1,603",-.893,.011,-.016,.135,-.541,16.91%,21.30,78.58%,15.93%,92.51%,16.16%,7.49%,3.55%,<empty>,21.300,30 x 30,30,30,0.00%,22.65,22.65,I,0,0,0,,
,,IBM200117C160,6,"4,495",.092,.010,-.009,.138,.044,20.64%,.70000625,<empty>,<empty>,7.35%,15.79%,92.65%,1.36%,48.80%,.700,5 x 1,5,1,+4.35%,.72,.72,N,.70,.72,.70,.65,Q,.75,H,17 JAN 20,160,25.40,B,27.20,P,IBM200117P160,0,821,-.899,.009,-.017,.128,-.564,19.90%,26.30,97.03%,19.67%,93.32%,14.34%,6.68%,3.55%,<empty>,26.300,21 x 7,21,7,0.00%,30.55,30.55,Q,0,0,0,,
,,IBM200117C165,25,"3,172",.058,.007,-.007,.097,.028,20.66%,.41008298,<empty>,<empty>,4.54%,9.70%,95.46%,0.79%,57.93%,.410,11 x 40,11,40,+15.00%,.46,.46,Q,.43,.46,.43,.37,C,.45,X,17 JAN 20,165,28.45,B,33.00,B,IBM200117P165,0,"1,919",-.968,.003,-.010,.031,-.616,15.10%,30.73,113.35%,22.88%,98.85%,2.45%,1.15%,2.43%,<empty>,30.725,22 x 22,22,22,0.00%,35.30,35.30,Q,0,0,0,,
,,IBM200117C170,1,"2,917",.036,.005,-.005,.066,.017,20.69%,.2352433,<empty>,<empty>,2.73%,5.80%,97.27%,0.46%,67.29%,.235,14 x 11,14,11,0.00%,.25,.25,E,.25,.25,.25,.21,P,.26,Z,17 JAN 20,170,33.40,B,37.90,B,IBM200117P170,0,334,-.976,.001,-.009,.015,-.639,15.17%,35.65,131.52%,26.54%,99.51%,1.04%,0.49%,2.29%,<empty>,35.650,21 x 3,21,3,0.00%,36.18,36.18,C,0,0,0,,
,,IBM200117C175,0,"3,762",.025,.003,-.003,.049,.012,21.34%,.16019181,<empty>,<empty>,1.84%,3.90%,98.16%,0.31%,76.83%,.160,10 x 18,10,18,0.00%,.10,.10,Q,0,0,0,.14,Q,.18,Z,17 JAN 20,175,38.40,B,42.85,I,IBM200117P175,0,"1,169",-.974,.002,-.009,.019,-.657,17.59%,40.63,149.87%,30.23%,99.39%,1.28%,0.61%,2.24%,<empty>,40.625,21 x 20,21,20,0.00%,39.63,39.63,I,0,0,0,,
,,IBM200117C180,0,"8,720",.016,.002,-.002,.034,.008,21.67%,.10002763,<empty>,<empty>,1.16%,2.46%,98.84%,0.19%,86.41%,.100,10 x 100,10,100,0.00%,.09,.09,Z,0,0,0,.07,C,.13,X,17 JAN 20,180,43.10,B,47.70,B,IBM200117P180,1,199,-1.000,.00,.00,10.789,.00,0.02%,44.47,167.49%,33.73%,100.00%,0.00%,0.00%,1.80%,<empty>,45.400,21 x 21,21,21,+41.98%,46.00,46.00,Q,46.00,46.00,46.00,,
,,IBM200117C185,0,"1,071",.011,.002,-.002,.025,.006,22.29%,.07002226,<empty>,<empty>,0.80%,1.69%,99.20%,0.14%,96.05%,.070,10 x 55,10,55,0.00%,.09,.09,H,0,0,0,.03,X,.11,H,17 JAN 20,185,48.25,B,52.75,M,IBM200117P185,0,63,-1.000,.00,.00,10.410,.00,0.02%,50.51,186.31%,37.55%,100.00%,0.00%,0.00%,2.00%,<empty>,50.500,21 x 10,21,10,0.00%,37.95,37.95,I,0,0,0,,
,,IBM200117C190,0,"3,398",.009,.001,-.002,.020,.004,23.17%,.05499606,<empty>,<empty>,0.61%,1.27%,99.39%,0.11%,105.71%,.055,8 x 1,8,1,0.00%,.09,.09,C,0,0,0,.01,X,.10,Z,17 JAN 20,190,53.20,B,57.70,B,IBM200117P190,0,116,-1.000,.00,.00,10.031,.00,0.02%,55.47,204.57%,41.21%,100.00%,0.00%,0.00%,1.90%,<empty>,55.450,21 x 21,21,21,0.00%,55.45,55.45,E,0,0,0,,
,,IBM200117C195,0,"1,873",.009,.001,-.002,.021,.004,24.91%,.06001936,<empty>,<empty>,0.60%,1.26%,99.40%,0.12%,115.42%,.060,0 x 7,0,7,0.00%,.11,.11,P,0,0,0,0,T,.12,Q,17 JAN 20,195,58.00,D,62.60,B,IBM200117P195,0,73,-1.000,.00,.00,9.652,.00,0.02%,59.47,222.46%,44.77%,100.00%,0.00%,0.00%,1.61%,<empty>,60.300,30 x 3,30,3,0.00%,60.88,60.88,I,0,0,0,,
,,IBM200117C200,0,"2,450",.009,.001,-.002,.021,.004,26.61%,.06506995,<empty>,<empty>,0.59%,1.24%,99.41%,0.13%,125.12%,.065,0 x 32,0,32,0.00%,.04,.04,X,0,0,0,0,J,.13,Q,17 JAN 20,200,63.15,B,67.60,B,IBM200117P200,0,223,-1.000,.00,.00,9.273,.00,0.02%,64.47,241.18%,48.56%,100.00%,0.00%,0.00%,1.75%,<empty>,65.375,21 x 21,21,21,0.00%,68.29,68.29,C,0,0,0,,
,,IBM200117C210,0,735,.007,.001,-.002,.017,.004,28.83%,.05526444,<empty>,<empty>,0.45%,0.95%,99.55%,0.11%,144.49%,.055,2 x 23,2,23,0.00%,.03,.03,H,0,0,0,.01,Z,.10,Z,17 JAN 20,210,73.20,B,77.50,B,IBM200117P210,0,5,-.978,.001,-.007,.011,-.791,26.90%,75.35,277.98%,55.96%,99.73%,0.56%,0.27%,1.71%,<empty>,75.350,21 x 21,21,21,0.00%,70.00,70.00,Z,0,0,0,,
,,IBM200117C220,0,"2,383",.004,.00,-.001,.009,.002,28.92%,.02514991,<empty>,<empty>,0.21%,0.44%,99.79%,0.05%,163.82%,.025,0 x 10,0,10,0.00%,.03,.03,E,0,0,0,0,D,.05,P,17 JAN 20,220,83.20,B,87.50,M,IBM200117P220,0,135,-.971,.001,-.008,.025,-.824,33.81%,85.35,314.87%,63.39%,99.34%,1.40%,0.66%,1.71%,<empty>,85.350,21 x 30,21,30,0.00%,83.99,83.99,Q,0,0,0,,
,,IBM200117C230,0,"1,555",.004,.00,-.001,.011,.002,32.25%,.0352994,<empty>,<empty>,0.25%,0.52%,99.75%,0.07%,183.23%,.035,0 x 34,0,34,0.00%,.02,.02,X,0,0,0,0,T,.07,Z,17 JAN 20,230,92.95,B,97.50,D,IBM200117P230,0,636,-.976,.001,-.007,.015,-.863,33.82%,95.23,351.31%,70.65%,99.64%,0.75%,0.36%,1.46%,<empty>,95.225,21 x 30,21,30,0.00%,81.50,81.50,P,0,0,0,,
,,IBM200117C240,0,"1,834",.004,.00,-.001,.010,.002,34.47%,.03543144,<empty>,<empty>,0.22%,0.47%,99.78%,0.07%,202.61%,.035,0 x 32,0,32,0.00%,.01,.01,B,0,0,0,0,J,.07,Z,17 JAN 20,240,102.85,B,107.40,B,IBM200117P240,0,0,-.978,.00,-.006,.010,-.899,34.03%,105.13,387.83%,77.94%,99.80%,0.42%,0.20%,1.27%,<empty>,105.125,21 x 21,21,21,0.00%,122.18,122.18,C,0,0,0,,

17 APR 20  (229)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM200417C70,0,0,.893,.001,-.014,.119,.074,68.82%,65.80,<empty>,<empty>,81.72%,31.86%,18.28%,0.32%,0.32%,65.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,63.60,B,68.00,B,17 APR 20,70,.24,X,.32,Z,IBM200417P70,0,0,-.016,.001,-.004,.043,-.015,41.07%,.28029443,4.00%,0.40%,3.51%,6.50%,96.49%,0.33%,<empty>,.280,77 x 55,77,55,<empty>,0,0, ,0,0,0,,
,,IBM200417C75,0,0,.900,.002,-.012,.120,.084,60.95%,60.85,<empty>,<empty>,82.77%,30.38%,17.23%,0.37%,0.37%,60.850,21 x 21,21,21,<empty>,0,0, ,0,0,0,58.65,X,63.05,B,17 APR 20,75,.35,H,.41,Z,IBM200417P75,0,20,-.022,.001,-.005,.056,-.021,39.09%,.38013676,5.07%,0.51%,4.49%,8.31%,95.51%,0.45%,<empty>,.380,11 x 63,11,63,0.00%,.48,.48,C,0,0,0,,
,,IBM200417C80,0,0,.905,.002,-.011,.122,.096,54.10%,55.90,<empty>,<empty>,83.46%,29.46%,16.54%,0.43%,0.43%,55.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,54.10,B,57.70,B,17 APR 20,80,.47,W,.54,Z,IBM200417P80,0,0,-.029,.002,-.006,.072,-.028,37.11%,.50538871,6.31%,0.64%,5.67%,10.48%,94.33%,0.59%,<empty>,.505,33 x 15,33,15,<empty>,0,0, ,0,0,0,,
,,IBM200417C85,0,0,.911,.003,-.009,.121,.104,47.47%,50.88,<empty>,<empty>,84.22%,28.36%,15.78%,0.40%,0.40%,50.875,21 x 21,21,21,<empty>,0,0, ,0,0,0,48.75,I,53.00,I,17 APR 20,85,.65,B,.72,B,IBM200417P85,0,1,-.040,.002,-.007,.092,-.038,35.42%,.68515169,8.06%,0.81%,7.25%,13.38%,92.75%,0.80%,<empty>,.685,22 x 19,22,19,0.00%,.85,.85,P,0,0,0,,
,,IBM200417C90,0,0,.909,.003,-.009,.131,.131,42.94%,46.03,<empty>,<empty>,83.63%,29.55%,16.37%,0.58%,0.58%,46.025,31 x 21,31,21,<empty>,0,0, ,0,0,0,43.85,I,48.20,B,17 APR 20,90,.89,W,.94,W,IBM200417P90,0,0,-.053,.003,-.009,.117,-.051,33.74%,.91506711,10.17%,1.03%,9.18%,16.90%,90.82%,1.07%,<empty>,.915,14 x 15,14,15,<empty>,0,0, ,0,0,0,,
,,IBM200417C95,0,0,.905,.004,-.008,.144,.159,38.69%,41.15,<empty>,<empty>,82.81%,31.13%,17.19%,0.73%,0.73%,41.150,50 x 21,50,21,<empty>,0,0, ,0,0,0,39.00,I,43.30,B,17 APR 20,95,1.19,W,1.27,N,IBM200417P95,0,16,-.072,.004,-.011,.146,-.069,32.23%,1.23,12.95%,1.31%,11.64%,21.38%,88.36%,1.44%,<empty>,1.230,15 x 27,15,27,0.00%,1.23,1.23,D,0,0,0,,
,,IBM200417C100,0,0,.887,.006,-.009,.174,.205,36.11%,36.50,<empty>,<empty>,80.42%,35.45%,19.58%,1.14%,1.14%,36.500,21 x 1,21,1,<empty>,0,0, ,0,0,0,35.60,B,37.40,B,17 APR 20,100,1.58,X,1.68,W,IBM200417P100,0,22,-.094,.005,-.013,.180,-.091,30.71%,1.63,16.30%,1.66%,14.60%,26.73%,85.40%,1.91%,<empty>,1.630,50 x 10,50,10,0.00%,1.69,1.69,Q,0,0,0,,
,,IBM200417C105,0,0,.861,.007,-.011,.210,.249,33.84%,31.95,<empty>,<empty>,77.37%,40.91%,22.63%,1.66%,1.66%,31.950,21 x 21,21,21,<empty>,0,0, ,0,0,0,30.60,B,33.30,B,17 APR 20,105,2.14,X,2.24,H,IBM200417P105,0,26,-.125,.006,-.015,.219,-.120,29.45%,2.19,20.86%,2.13%,18.39%,33.53%,81.61%,2.57%,<empty>,2.190,31 x 11,31,11,0.00%,2.80,2.80,B,0,0,0,,
,,IBM200417C110,0,0,.825,.009,-.013,.254,.290,32.05%,27.60,<empty>,<empty>,73.39%,47.94%,26.61%,2.43%,2.43%,27.600,61 x 78,61,78,<empty>,0,0, ,0,0,0,27.30,X,27.90,X,17 APR 20,110,2.84,M,2.96,P,IBM200417P110,0,512,-.162,.008,-.017,.261,-.156,28.17%,2.90,26.36%,2.71%,22.86%,41.48%,77.14%,3.40%,<empty>,2.900,60 x 7,60,7,0.00%,2.95,2.95,N,0,0,0,,
,,IBM200417C115,0,124,.782,.010,-.014,.296,.320,30.08%,23.35,<empty>,<empty>,68.98%,55.68%,31.02%,3.30%,3.30%,23.350,41 x 95,41,95,0.00%,19.80,19.80,X,0,0,0,23.05,M,23.65,X,17 APR 20,115,3.80,X,3.90,H,IBM200417P115,0,14,-.208,.010,-.020,.305,-.202,27.08%,3.85,33.48%,3.46%,28.25%,50.97%,71.75%,4.51%,<empty>,3.850,41 x 21,41,21,0.00%,4.61,4.61,J,0,0,0,,
,,IBM200417C120,0,2,.727,.012,-.015,.338,.340,28.42%,19.38,<empty>,<empty>,63.65%,64.93%,36.35%,4.51%,4.51%,19.375,110 x 124,110,124,0.00%,14.95,14.95,A,0,0,0,19.10,X,19.65,X,17 APR 20,120,4.90,T,5.10,I,IBM200417P120,0,90,-.263,.012,-.022,.346,-.255,25.88%,5.00,41.67%,4.35%,34.29%,61.47%,65.71%,5.86%,<empty>,5.000,108 x 31,108,31,0.00%,5.25,5.25,Z,0,0,0,,
,,IBM200417C125,1,2,.662,.014,-.017,.377,.346,27.31%,15.85,<empty>,<empty>,57.30%,75.75%,42.70%,6.23%,6.23%,15.850,78 x 321,78,321,+24.19%,15.40,15.40,Q,15.40,15.40,15.40,15.55,M,16.15,X,17 APR 20,125,6.40,X,6.60,I,IBM200417P125,1,34,-.327,.013,-.024,.381,-.320,24.89%,6.50,39.21%,5.49%,41.21%,73.31%,58.79%,7.62%,<empty>,6.500,60 x 31,60,31,-17.28%,6.70,6.70,M,6.70,6.70,6.70,,
,,IBM200417C130,7,37,.590,.015,-.018,.404,.338,25.97%,12.55,<empty>,<empty>,50.56%,87.01%,49.44%,8.23%,8.23%,12.550,41 x 148,41,148,+0.41%,12.30,12.30,C,12.05,12.30,12.05,12.35,X,12.75,X,17 APR 20,130,8.25,I,8.45,C,IBM200417P130,0,38,-.400,.015,-.025,.406,-.393,23.96%,8.35,38.70%,6.86%,48.73%,85.88%,51.27%,9.78%,<empty>,8.350,60 x 74,60,74,0.00%,8.75,8.75,Q,0,0,0,,
,,IBM200417C135,5,30,.512,.015,-.018,.417,.316,25.12%,9.80,<empty>,<empty>,43.33%,98.77%,56.67%,10.86%,10.86%,9.800,60 x 150,60,150,+4.48%,9.80,9.80,E,10.00,10.00,9.26,9.65,I,9.95,X,17 APR 20,135,10.45,X,10.70,X,IBM200417P135,29,29,-.479,.016,-.025,.416,-.474,23.05%,10.57,39.79%,8.50%,56.58%,98.66%,43.42%,12.39%,<empty>,10.575,76 x 35,76,35,-13.58%,10.50,10.50,Z,10.50,10.50,10.50,,
,,IBM200417C140,4,82,.432,.016,-.018,.413,.283,24.20%,7.40,<empty>,<empty>,36.09%,83.70%,63.91%,8.67%,13.91%,7.400,41 x 145,41,145,+1.71%,7.15,7.15,X,7.15,7.15,7.15,7.25,X,7.55,X,17 APR 20,140,13.10,X,13.35,X,IBM200417P140,0,3,-.560,.016,-.025,.409,-.561,22.23%,13.23,48.79%,10.43%,64.48%,82.31%,35.52%,10.26%,<empty>,13.225,60 x 22,60,22,0.00%,13.37,13.37,I,0,0,0,,
,,IBM200417C145,0,51,.354,.015,-.016,.393,.243,23.39%,5.43,<empty>,<empty>,29.08%,66.59%,70.92%,6.36%,17.45%,5.425,60 x 143,60,143,0.00%,5.20,5.20,Z,0,0,0,5.30,I,5.55,X,17 APR 20,145,16.15,X,16.45,X,IBM200417P145,0,4,-.641,.015,-.024,.382,-.649,21.48%,16.30,60.13%,12.67%,72.05%,63.93%,27.95%,8.00%,<empty>,16.300,61 x 37,61,37,0.00%,19.48,19.48,I,0,0,0,,
,,IBM200417C150,0,161,.280,.014,-.015,.357,.200,22.65%,3.85,<empty>,<empty>,22.61%,51.19%,77.39%,4.51%,21.47%,3.850,12 x 62,12,62,0.00%,3.67,3.67,C,0,0,0,3.75,Z,3.95,X,17 APR 20,150,19.60,H,19.95,M,IBM200417P150,0,20,-.717,.014,-.022,.340,-.735,20.77%,19.77,72.95%,15.19%,78.93%,47.61%,21.07%,6.22%,<empty>,19.775,54 x 41,54,41,0.00%,23.52,23.52,X,0,0,0,,
,,IBM200417C155,3,31,.215,.012,-.013,.311,.158,22.15%,2.69,<empty>,<empty>,17.07%,38.26%,82.93%,3.15%,25.96%,2.690,11 x 111,11,111,+6.72%,2.70,2.70,C,2.70,2.70,2.70,2.61,H,2.77,I,17 APR 20,155,23.40,M,23.75,X,IBM200417P155,0,0,-.786,.012,-.019,.284,-.819,19.97%,23.58,86.97%,17.94%,85.01%,33.51%,14.99%,4.81%,<empty>,23.575,60 x 25,60,25,<empty>,0,0, ,0,0,0,,
,,IBM200417C160,0,77,.158,.010,-.010,.257,.119,21.49%,1.77,<empty>,<empty>,12.28%,27.27%,87.72%,2.08%,30.75%,1.775,69 x 112,69,112,0.00%,1.46,1.46,Q,0,0,0,1.65,X,1.90,I,17 APR 20,160,27.35,M,28.10,X,IBM200417P160,0,0,-.843,.010,-.016,.223,-.894,19.29%,27.73,102.28%,20.96%,89.89%,22.39%,10.11%,3.81%,<empty>,27.725,45 x 95,45,95,<empty>,0,0, ,0,0,0,,
,,IBM200417C165,0,14,.115,.008,-.008,.208,.088,21.23%,1.20,<empty>,<empty>,8.76%,19.30%,91.24%,1.40%,35.93%,1.195,14 x 11,14,11,0.00%,1.10,1.10,N,0,0,0,1.15,Z,1.24,P,17 APR 20,165,31.80,X,32.45,X,IBM200417P165,0,0,-.889,.007,-.014,.162,-.960,18.57%,32.13,118.52%,24.18%,93.67%,13.91%,6.33%,3.11%,<empty>,32.125,83 x 61,83,61,<empty>,0,0, ,0,0,0,,
,,IBM200417C170,0,2,.082,.007,-.007,.162,.064,21.02%,.79009556,<empty>,<empty>,6.09%,13.35%,93.91%,0.93%,41.31%,.790,86 x 24,86,24,0.00%,.74,.74,X,0,0,0,.74,W,.84,H,17 APR 20,170,35.95,B,38.40,P,IBM200417P170,0,0,-.887,.007,-.015,.164,-.991,21.18%,37.18,137.15%,27.99%,93.78%,13.63%,6.22%,3.17%,<empty>,37.175,21 x 31,21,31,<empty>,0,0, ,0,0,0,,
,,IBM200417C175,0,164,.058,.005,-.005,.124,.045,20.94%,.52499479,<empty>,<empty>,4.21%,9.17%,95.79%,0.62%,46.86%,.525,82 x 64,82,64,0.00%,.39,.39,C,0,0,0,.48,W,.57,H,17 APR 20,175,39.65,B,43.20,B,IBM200417P175,0,0,-.950,.003,-.009,.053,-1.071,16.37%,41.42,152.83%,31.01%,98.49%,3.26%,1.51%,2.29%,<empty>,41.425,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM200417C180,0,64,.040,.004,-.004,.093,.032,20.88%,.34516036,<empty>,<empty>,2.86%,6.21%,97.14%,0.40%,52.51%,.345,121 x 13,121,13,0.00%,.25,.25,X,0,0,0,.30,H,.39,P,17 APR 20,180,44.10,X,48.55,I,IBM200417P180,0,0,-.956,.002,-.009,.039,-1.107,16.91%,46.32,170.90%,34.65%,98.96%,2.24%,1.04%,2.17%,<empty>,46.325,21 x 31,21,31,<empty>,0,0, ,0,0,0,,
,,IBM200417C185,0,0,.029,.003,-.003,.071,.023,21.06%,.24008912,<empty>,<empty>,2.02%,4.35%,97.98%,0.28%,58.25%,.240,108 x 68,108,68,<empty>,0,0, ,0,0,0,.19,M,.29,Z,17 APR 20,185,49.15,B,53.35,I,IBM200417P185,0,0,-.958,.002,-.008,.034,-1.140,17.85%,51.25,189.07%,38.32%,99.16%,1.81%,0.84%,2.09%,<empty>,51.250,21 x 41,21,41,<empty>,0,0, ,0,0,0,,
,,IBM200417C190,0,18,.021,.002,-.002,.055,.017,21.30%,.17047532,<empty>,<empty>,1.44%,3.09%,98.56%,0.20%,64.02%,.170,101 x 133,101,133,0.00%,.15,.15,X,0,0,0,.12,M,.22,Z,17 APR 20,190,54.10,B,58.10,X,IBM200417P190,0,0,-1.000,.00,.00,16.418,.00,0.01%,54.47,206.97%,41.90%,100.00%,0.00%,0.00%,1.91%,<empty>,56.100,21 x 26,21,26,<empty>,0,0, ,0,0,0,,
,,IBM200417C195,0,0,.017,.002,-.002,.045,.014,21.86%,.13525056,<empty>,<empty>,1.11%,2.39%,98.89%,0.16%,69.84%,.135,110 x 198,110,198,<empty>,0,0, ,0,0,0,.09,M,.18,H,17 APR 20,195,59.00,I,62.90,I,IBM200417P195,0,0,-1.000,.00,.00,15.793,.00,0.01%,61.05,224.86%,45.47%,100.00%,0.00%,0.00%,1.73%,<empty>,60.950,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

19 JUN 20  (292)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM200619C65,0,0,.889,.001,-.012,.129,.082,70.53%,70.73,<empty>,<empty>,79.16%,35.54%,20.84%,0.18%,0.18%,70.725,53 x 21,53,21,<empty>,0,0, ,0,0,0,68.50,M,72.95,B,19 JUN 20,65,.29,H,.39,W,IBM200619P65,0,45,-.017,.001,-.004,.050,-.021,41.22%,.34011717,5.23%,0.53%,4.05%,7.41%,95.95%,0.31%,<empty>,.340,104 x 80,104,80,0.00%,.40,.40,X,0,0,0,,
,,IBM200619C70,0,0,.895,.001,-.011,.130,.092,62.40%,65.78,<empty>,<empty>,80.59%,33.59%,19.41%,0.23%,0.23%,65.775,21 x 21,21,21,<empty>,0,0, ,0,0,0,63.70,B,67.85,B,19 JUN 20,70,.41,C,.48,X,IBM200619P70,0,12,-.022,.001,-.004,.064,-.028,39.15%,.44523413,6.36%,0.64%,5.00%,9.15%,95.00%,0.41%,<empty>,.445,10 x 57,10,57,0.00%,.40,.40,C,0,0,0,,
,,IBM200619C75,0,0,.899,.002,-.010,.135,.108,55.95%,60.90,<empty>,<empty>,81.21%,32.84%,18.79%,0.34%,0.34%,60.900,21 x 21,21,21,<empty>,0,0, ,0,0,0,58.75,B,63.05,B,19 JUN 20,75,.54,W,.63,H,IBM200619P75,0,58,-.029,.001,-.005,.081,-.037,37.27%,.58451298,7.80%,0.79%,6.19%,11.33%,93.81%,0.54%,<empty>,.585,78 x 11,78,11,0.00%,.68,.68,C,0,0,0,,
,,IBM200619C80,0,0,.907,.002,-.008,.133,.115,49.08%,55.85,<empty>,<empty>,82.35%,31.20%,17.65%,0.29%,0.29%,55.850,21 x 21,21,21,<empty>,0,0, ,0,0,0,53.70,B,58.00,B,19 JUN 20,80,.72,Z,.80,W,IBM200619P80,0,54,-.039,.002,-.006,.101,-.048,35.47%,.76010402,9.50%,0.96%,7.63%,13.93%,92.37%,0.70%,<empty>,.760,54 x 6,54,6,0.00%,.49,.49,E,0,0,0,,
,,IBM200619C85,0,0,.911,.003,-.007,.135,.132,43.71%,50.90,<empty>,<empty>,82.62%,30.96%,17.38%,0.34%,0.34%,50.900,21 x 26,21,26,<empty>,0,0, ,0,0,0,48.60,B,53.20,X,19 JUN 20,85,.96,Z,1.05,Z,IBM200619P85,0,63,-.051,.003,-.008,.127,-.064,33.93%,1.01,11.82%,1.20%,9.51%,17.33%,90.49%,0.92%,<empty>,1.005,54 x 9,54,9,0.00%,1.02,1.02,Z,0,0,0,,
,,IBM200619C90,0,0,.907,.004,-.007,.150,.165,39.80%,46.07,<empty>,<empty>,81.79%,32.53%,18.21%,0.50%,0.50%,46.075,31 x 31,31,31,0.00%,52.37,52.37,N,0,0,0,43.90,I,48.25,I,19 JUN 20,90,1.28,Z,1.37,Z,IBM200619P90,0,201,-.067,.003,-.009,.157,-.084,32.49%,1.33,14.72%,1.49%,11.81%,21.46%,88.19%,1.22%,<empty>,1.325,54 x 9,54,9,0.00%,1.72,1.72,X,0,0,0,,
,,IBM200619C95,0,0,.900,.005,-.007,.169,.202,36.24%,41.25,<empty>,<empty>,80.61%,34.72%,19.39%,0.66%,0.66%,41.250,53 x 21,53,21,<empty>,0,0, ,0,0,0,39.00,M,43.50,B,19 JUN 20,95,1.66,Z,1.79,C,IBM200619P95,0,44,-.087,.004,-.011,.191,-.109,31.07%,1.73,18.16%,1.85%,14.52%,26.30%,85.48%,1.59%,<empty>,1.725,65 x 11,65,11,0.00%,2.09,2.09,C,0,0,0,,
,,IBM200619C100,0,1,.873,.006,-.008,.214,.265,34.73%,36.80,<empty>,<empty>,77.34%,40.46%,22.66%,1.17%,1.17%,36.800,21 x 21,21,21,0.00%,35.62,35.62,C,0,0,0,35.95,B,37.65,B,19 JUN 20,100,2.22,Z,2.32,B,IBM200619P100,4,691,-.113,.005,-.013,.231,-.141,29.88%,2.27,22.70%,2.32%,17.91%,32.32%,82.09%,2.09%,<empty>,2.270,52 x 7,52,7,0.00%,2.31,2.31,W,2.30,2.31,2.30,,
,,IBM200619C105,0,14,.842,.007,-.010,.259,.317,33.07%,32.43,<empty>,<empty>,73.84%,46.58%,26.16%,1.74%,1.74%,32.425,21 x 21,21,21,0.00%,33.94,33.94,I,0,0,0,31.70,B,33.15,B,19 JUN 20,105,2.90,Z,3.00,P,IBM200619P105,4,507,-.145,.006,-.015,.273,-.181,28.71%,2.95,28.10%,2.89%,21.85%,39.26%,78.15%,2.71%,<empty>,2.950,51 x 7,51,7,+1.67%,3.05,3.05,Q,3.00,3.05,3.00,,
,,IBM200619C110,0,73,.817,.009,-.010,.290,.349,29.81%,27.70,<empty>,<empty>,71.39%,50.93%,28.61%,2.00%,2.00%,27.700,88 x 69,88,69,0.00%,26.43,26.43,C,0,0,0,27.40,X,28.00,X,19 JUN 20,110,3.75,H,3.90,H,IBM200619P110,3,216,-.183,.008,-.017,.318,-.229,27.65%,3.82,34.77%,3.60%,26.47%,47.31%,73.53%,3.52%,<empty>,3.825,68 x 43,68,43,-1.27%,3.90,3.90,N,3.90,3.90,3.90,,
,,IBM200619C115,0,26,.768,.010,-.012,.342,.387,28.65%,23.70,<empty>,<empty>,66.45%,59.39%,33.55%,2.92%,2.92%,23.700,60 x 149,60,149,0.00%,20.80,20.80,H,0,0,0,23.40,I,24.00,X,19 JUN 20,115,4.85,M,5.00,H,IBM200619P115,8,"2,103",-.229,.009,-.019,.362,-.288,26.68%,4.93,42.83%,4.47%,31.75%,56.41%,68.25%,4.53%,<empty>,4.925,60 x 21,60,21,-0.99%,5.00,5.00,N,5.05,5.05,5.00,,
,,IBM200619C120,0,89,.714,.012,-.013,.387,.409,27.22%,19.83,<empty>,<empty>,61.25%,68.20%,38.75%,3.95%,3.95%,19.825,60 x 158,60,158,0.00%,19.40,19.40,Z,0,0,0,19.50,X,20.15,X,19 JUN 20,120,6.20,Z,6.35,W,IBM200619P120,2,"1,319",-.281,.011,-.020,.402,-.356,25.75%,6.28,52.29%,5.52%,37.61%,66.35%,62.39%,5.77%,<empty>,6.275,57 x 56,57,56,+1.27%,6.40,6.40,N,6.50,6.50,6.40,,
,,IBM200619C125,0,119,.651,.013,-.014,.426,.416,26.15%,16.35,<empty>,<empty>,55.29%,78.12%,44.71%,5.35%,5.35%,16.350,47 x 104,47,104,0.00%,13.60,13.60,X,0,0,0,16.20,H,16.50,M,19 JUN 20,125,7.85,Z,8.00,X,IBM200619P125,0,821,-.341,.012,-.022,.435,-.433,24.90%,7.93,47.81%,6.77%,43.99%,76.98%,56.01%,7.29%,<empty>,7.925,51 x 117,51,117,0.00%,9.06,9.06,C,0,0,0,,
,,IBM200619C130,10,273,.582,.014,-.015,.454,.407,25.24%,13.25,<empty>,<empty>,48.91%,88.51%,51.09%,7.10%,7.10%,13.250,21 x 147,21,147,+31.00%,13.10,13.10,Q,13.10,13.10,13.10,13.10,D,13.40,X,19 JUN 20,130,9.80,X,9.95,C,IBM200619P130,6,"1,965",-.406,.013,-.022,.457,-.519,24.05%,9.87,45.77%,8.22%,50.71%,87.92%,49.29%,9.08%,<empty>,9.875,60 x 28,60,28,0.00%,10.10,10.10,Q,10.20,10.20,10.05,,
,,IBM200619C135,3,451,.510,.014,-.015,.467,.384,24.26%,10.45,<empty>,<empty>,42.34%,98.91%,57.66%,9.12%,9.12%,10.450,60 x 174,60,174,-0.20%,10.20,10.20,M,10.15,10.20,10.15,10.30,I,10.60,X,19 JUN 20,135,12.15,Z,12.30,I,IBM200619P135,2,406,-.475,.014,-.023,.466,-.613,23.37%,12.22,46.00%,9.96%,57.63%,98.86%,42.37%,11.24%,<empty>,12.225,52 x 70,52,70,-1.20%,12.35,12.35,Z,12.40,12.40,12.35,,
,,IBM200619C140,1,690,.436,.014,-.015,.464,.349,23.50%,8.10,<empty>,<empty>,35.74%,84.72%,64.26%,7.45%,11.56%,8.100,1 x 84,1,84,-0.64%,7.75,7.75,W,7.75,7.75,7.75,8.00,N,8.20,I,19 JUN 20,140,14.70,I,15.00,H,IBM200619P140,6,381,-.546,.014,-.022,.459,-.712,22.55%,14.85,54.78%,11.87%,64.51%,84.10%,35.49%,9.55%,<empty>,14.850,60 x 19,60,19,-0.98%,15.15,15.15,Z,15.15,15.15,15.15,,
,,IBM200619C145,7,681,.364,.014,-.014,.445,.307,22.85%,6.15,<empty>,<empty>,29.41%,68.79%,70.59%,5.66%,14.37%,6.150,60 x 179,60,179,+0.86%,5.85,5.85,N,6.00,6.00,5.85,6.00,I,6.30,X,19 JUN 20,145,17.80,M,18.10,H,IBM200619P145,0,201,-.615,.013,-.022,.437,-.812,22.02%,17.95,66.22%,14.13%,71.03%,67.73%,28.97%,7.80%,<empty>,17.950,75 x 35,75,35,0.00%,20.85,20.85,B,0,0,0,,
,,IBM200619C150,300,"1,590",.296,.013,-.013,.411,.260,22.23%,4.55,<empty>,<empty>,23.54%,54.41%,76.46%,4.18%,17.49%,4.550,79 x 206,79,206,-0.46%,4.33,4.33,C,4.45,4.45,4.25,4.40,T,4.70,X,19 JUN 20,150,21.15,X,21.80,X,IBM200619P150,0,470,-.678,.013,-.021,.404,-.908,21.75%,21.48,79.23%,16.71%,76.81%,53.56%,23.19%,6.44%,<empty>,21.475,61 x 63,61,63,0.00%,22.45,22.45,P,0,0,0,,
,,IBM200619C155,1,657,.235,.012,-.011,.367,.213,21.72%,3.30,<empty>,<empty>,18.35%,41.97%,81.65%,3.04%,20.94%,3.300,1 x 95,1,95,+4.92%,3.20,3.20,W,3.20,3.20,3.20,3.25,N,3.35,I,19 JUN 20,155,24.90,M,25.50,X,IBM200619P155,0,451,-.737,.011,-.019,.358,-1.003,21.26%,25.20,92.97%,19.41%,82.05%,41.02%,17.95%,5.27%,<empty>,25.200,75 x 35,75,35,0.00%,24.05,24.05,C,0,0,0,,
,,IBM200619C160,1,799,.182,.010,-.010,.317,.169,21.28%,2.35,<empty>,<empty>,13.94%,31.57%,86.06%,2.16%,24.66%,2.345,1 x 77,1,77,+5.63%,2.25,2.25,X,2.25,2.25,2.25,2.30,W,2.39,W,19 JUN 20,160,28.90,X,29.35,D,IBM200619P160,0,106,-.793,.010,-.017,.303,-1.095,20.57%,29.13,107.45%,22.25%,86.74%,29.99%,13.26%,4.28%,<empty>,29.125,77 x 21,77,21,0.00%,18.80,18.80,C,0,0,0,,
,,IBM200619C165,0,353,.137,.009,-.008,.264,.131,20.89%,1.63,<empty>,<empty>,10.31%,23.15%,89.69%,1.50%,28.60%,1.630,1 x 16,1,16,0.00%,1.50,1.50,W,0,0,0,1.60,N,1.66,Z,19 JUN 20,165,33.10,X,33.65,X,IBM200619P165,0,19,-.837,.008,-.015,.249,-1.176,20.16%,33.38,123.13%,25.36%,90.38%,21.59%,9.62%,3.59%,<empty>,33.375,71 x 33,71,33,0.00%,22.90,22.90,Z,0,0,0,,
,,IBM200619C170,1,160,.101,.007,-.006,.213,.098,20.57%,1.12,<empty>,<empty>,7.45%,16.61%,92.55%,1.03%,32.73%,1.115,45 x 24,45,24,+5.61%,1.13,1.13,N,1.13,1.13,1.13,1.06,Z,1.17,Z,19 JUN 20,170,37.30,M,40.10,B,IBM200619P170,0,47,-.825,.008,-.017,.264,-1.207,23.63%,38.70,142.77%,29.47%,90.00%,22.41%,10.00%,3.89%,<empty>,38.700,68 x 21,68,21,0.00%,37.84,37.84,C,0,0,0,,
,,IBM200619C175,1,286,.074,.006,-.005,.170,.073,20.42%,.76978602,<empty>,<empty>,5.36%,11.87%,94.64%,0.71%,37.01%,.770,52 x 88,52,88,+36.36%,.75,.75,Q,.75,.75,.75,.71,Z,.83,W,19 JUN 20,175,41.45,B,44.70,B,IBM200619P175,0,7,-.858,.006,-.015,.218,-1.278,23.14%,43.07,158.91%,32.65%,92.57%,16.54%,7.43%,3.32%,<empty>,43.075,21 x 21,21,21,0.00%,38.37,38.37,I,0,0,0,,
,,IBM200619C180,0,28,.053,.004,-.004,.132,.053,20.25%,.52008233,<empty>,<empty>,3.77%,8.29%,96.23%,0.48%,41.38%,.520,69 x 13,69,13,0.00%,.33,.33,X,0,0,0,.47,H,.57,Z,19 JUN 20,180,46.15,B,49.25,B,IBM200619P180,0,0,-.879,.005,-.014,.185,-1.338,23.28%,47.70,175.98%,36.05%,94.20%,12.84%,5.80%,2.97%,<empty>,47.700,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM200619C185,0,30,.041,.004,-.003,.106,.041,20.47%,.3849901,<empty>,<empty>,2.80%,6.15%,97.20%,0.35%,45.85%,.385,64 x 110,64,110,0.00%,.28,.28,H,0,0,0,.33,Z,.44,X,19 JUN 20,185,49.60,B,54.35,B,IBM200619P185,0,0,-.924,.003,-.010,.100,-1.421,20.14%,51.98,191.75%,39.07%,97.37%,5.76%,2.63%,2.30%,<empty>,51.975,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM200619C190,0,36,.029,.003,-.002,.079,.029,20.32%,.25499909,<empty>,<empty>,1.92%,4.19%,98.08%,0.23%,50.33%,.255,61 x 11,61,11,0.00%,.16,.16,Z,0,0,0,.20,X,.31,C,19 JUN 20,190,54.55,B,59.05,I,IBM200619P190,0,0,-.934,.003,-.009,.079,-1.470,20.32%,56.80,209.55%,42.64%,98.08%,4.20%,1.92%,2.14%,<empty>,56.800,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM200619C195,0,3,.021,.002,-.002,.062,.022,20.49%,.18531096,<empty>,<empty>,1.40%,3.05%,98.60%,0.17%,54.87%,.185,102 x 125,102,125,0.00%,.56,.56,C,0,0,0,.12,X,.25,X,19 JUN 20,195,59.40,I,63.90,I,IBM200619P195,0,0,-.941,.002,-.008,.062,-1.517,20.47%,61.65,227.44%,46.23%,98.60%,3.04%,1.40%,2.01%,<empty>,61.650,31 x 21,31,21,<empty>,0,0, ,0,0,0,,
,,IBM200619C200,0,35,.017,.002,-.002,.052,.018,20.96%,.15022695,<empty>,<empty>,1.11%,2.41%,98.89%,0.14%,59.44%,.150,105 x 261,105,261,0.00%,.19,.19,Z,0,0,0,.08,X,.22,X,19 JUN 20,200,64.15,B,68.90,B,IBM200619P200,0,0,-.946,.002,-.008,.050,-1.561,20.73%,66.53,245.43%,49.84%,98.95%,2.27%,1.05%,1.89%,<empty>,66.525,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM200619C205,0,31,.014,.001,-.001,.045,.015,21.47%,.12509053,<empty>,<empty>,0.90%,1.95%,99.10%,0.11%,64.01%,.125,105 x 313,105,313,0.00%,.16,.16,N,0,0,0,.06,X,.19,X,19 JUN 20,205,69.45,B,73.30,B,IBM200619P205,0,0,-.954,.001,-.007,.029,-1.608,19.91%,71.38,263.32%,53.41%,99.44%,1.21%,0.56%,1.75%,<empty>,71.375,21 x 21,21,21,<empty>,0,0, ,0,0,0,,

18 SEP 20  (383)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM200918C65,0,0,.888,.001,-.009,.148,.113,64.46%,70.85,<empty>,<empty>,76.94%,38.84%,23.06%,0.22%,0.22%,70.850,68 x 21,68,21,<empty>,0,0, ,0,0,0,68.50,M,73.20,B,18 SEP 20,65,.44,X,.56,X,IBM200918P65,0,14,-.022,.001,-.004,.072,-.036,38.24%,.50008439,7.69%,0.78%,5.44%,9.85%,94.56%,0.35%,<empty>,.500,60 x 63,60,63,0.00%,.55,.55,B,0,0,0,,
,,IBM200918C70,0,0,.893,.002,-.008,.153,.129,57.62%,65.95,<empty>,<empty>,78.04%,37.47%,21.96%,0.29%,0.29%,65.950,68 x 21,68,21,<empty>,0,0, ,0,0,0,63.50,M,68.40,B,18 SEP 20,70,.60,Z,.73,M,IBM200918P70,0,13,-.029,.001,-.005,.092,-.049,36.61%,.6649966,9.50%,0.96%,6.75%,12.20%,93.25%,0.47%,<empty>,.665,69 x 98,69,98,0.00%,.80,.80,X,0,0,0,,
,,IBM200918C75,0,0,.899,.002,-.007,.154,.142,51.08%,60.95,<empty>,<empty>,79.16%,35.98%,20.84%,0.29%,0.29%,60.950,75 x 21,75,21,<empty>,0,0, ,0,0,0,58.50,M,63.40,B,18 SEP 20,75,.81,Z,.95,X,IBM200918P75,0,28,-.039,.002,-.006,.116,-.064,35.12%,.88012901,11.73%,1.19%,8.35%,15.06%,91.65%,0.62%,<empty>,.880,69 x 101,69,101,0.00%,.55,.55,B,0,0,0,,
,,IBM200918C80,0,0,.904,.003,-.006,.156,.158,45.49%,55.98,<empty>,<empty>,79.79%,35.22%,20.21%,0.31%,0.31%,55.975,41 x 21,41,21,<empty>,0,0, ,0,0,0,53.55,H,58.40,B,18 SEP 20,80,1.04,X,1.20,X,IBM200918P80,0,12,-.050,.002,-.007,.142,-.083,33.49%,1.12,14.00%,1.42%,10.06%,18.10%,89.94%,0.79%,<empty>,1.120,64 x 31,64,31,0.00%,1.38,1.38,E,0,0,0,,
,,IBM200918C85,0,0,.908,.003,-.005,.158,.173,40.39%,50.97,<empty>,<empty>,80.20%,34.78%,19.80%,0.31%,0.31%,50.975,41 x 21,41,21,<empty>,0,0, ,0,0,0,48.55,H,53.40,B,18 SEP 20,85,1.40,Z,1.56,M,IBM200918P85,0,4,-.065,.003,-.008,.175,-.108,32.30%,1.48,17.41%,1.77%,12.40%,22.26%,87.60%,1.04%,<empty>,1.480,71 x 98,71,98,0.00%,1.20,1.20,P,0,0,0,,
,,IBM200918C90,0,0,.899,.004,-.006,.183,.223,37.43%,46.25,<empty>,<empty>,78.78%,37.34%,21.22%,0.51%,0.51%,46.250,21 x 60,21,60,<empty>,0,0, ,0,0,0,44.00,B,48.50,I,18 SEP 20,90,1.84,Z,2.01,X,IBM200918P90,0,49,-.084,.004,-.009,.212,-.140,31.12%,1.93,21.39%,2.19%,15.11%,27.01%,84.89%,1.35%,<empty>,1.925,71 x 98,71,98,0.00%,1.90,1.90,H,0,0,0,,
,,IBM200918C95,0,0,.887,.005,-.006,.211,.271,34.48%,41.50,<empty>,<empty>,77.21%,40.15%,22.79%,0.68%,0.68%,41.500,21 x 21,21,21,<empty>,0,0, ,0,0,0,39.20,B,43.80,B,18 SEP 20,95,2.37,Z,2.53,W,IBM200918P95,0,16,-.106,.004,-.011,.252,-.177,29.88%,2.45,25.79%,2.65%,18.11%,32.26%,81.89%,1.72%,<empty>,2.450,71 x 15,71,15,0.00%,2.78,2.78,H,0,0,0,,
,,IBM200918C100,0,3,.870,.007,-.006,.244,.320,31.71%,36.78,<empty>,<empty>,75.25%,43.59%,24.75%,0.87%,0.87%,36.775,21 x 21,21,21,0.00%,31.67,31.67,X,0,0,0,35.95,B,37.60,B,18 SEP 20,100,3.00,M,3.25,X,IBM200918P100,2,74,-.134,.005,-.012,.295,-.222,28.79%,3.13,31.25%,3.23%,21.67%,38.44%,78.33%,2.19%,<empty>,3.125,75 x 119,75,119,-17.95%,3.20,3.20,N,3.20,3.20,3.20,,
,,IBM200918C105,0,23,.836,.008,-.007,.297,.383,30.25%,32.43,<empty>,<empty>,71.69%,49.69%,28.31%,1.33%,1.33%,32.425,72 x 87,72,87,0.00%,36.65,36.65,C,0,0,0,32.00,H,32.85,X,18 SEP 20,105,3.90,Z,4.10,H,IBM200918P105,0,33,-.167,.006,-.014,.341,-.279,27.89%,4.00,38.10%,3.96%,25.87%,45.64%,74.13%,2.81%,<empty>,4.000,69 x 44,69,44,0.00%,4.93,4.93,M,0,0,0,,
,,IBM200918C110,0,4,.798,.009,-.008,.347,.433,28.61%,28.15,<empty>,<empty>,67.91%,56.09%,32.09%,1.84%,1.84%,28.150,60 x 49,60,49,0.00%,31.95,31.95,N,0,0,0,27.90,M,28.40,H,18 SEP 20,110,4.95,Z,5.15,I,IBM200918P110,0,60,-.205,.007,-.015,.387,-.344,26.99%,5.05,45.91%,4.81%,30.49%,53.48%,69.51%,3.54%,<empty>,5.050,62 x 83,62,83,0.00%,5.90,5.90,P,0,0,0,,
,,IBM200918C115,0,0,.751,.010,-.009,.400,.474,27.36%,24.18,<empty>,<empty>,63.35%,63.72%,36.65%,2.56%,2.56%,24.175,60 x 70,60,70,<empty>,0,0, ,0,0,0,23.85,M,24.50,X,18 SEP 20,115,6.20,T,6.40,W,IBM200918P115,0,118,-.249,.009,-.017,.430,-.420,26.09%,6.30,54.78%,5.80%,35.54%,61.92%,64.46%,4.42%,<empty>,6.300,82 x 60,82,60,0.00%,7.60,7.60,H,0,0,0,,
,,IBM200918C120,0,11,.697,.011,-.011,.449,.499,26.36%,20.53,<empty>,<empty>,58.19%,72.18%,41.81%,3.51%,3.51%,20.525,87 x 169,87,169,0.00%,17.90,17.90,Z,0,0,0,20.10,M,20.95,X,18 SEP 20,120,7.70,Z,7.95,I,IBM200918P120,0,58,-.298,.010,-.018,.469,-.506,25.32%,7.82,65.21%,6.98%,41.05%,70.98%,58.95%,5.49%,<empty>,7.825,62 x 159,62,159,0.00%,8.90,8.90,C,0,0,0,,
,,IBM200918C125,0,8,.637,.012,-.011,.488,.507,25.35%,17.13,<empty>,<empty>,52.74%,80.98%,47.26%,4.63%,4.63%,17.125,80 x 259,80,259,0.00%,14.65,14.65,Z,0,0,0,16.80,X,17.45,X,18 SEP 20,125,9.50,H,9.75,I,IBM200918P125,0,44,-.352,.011,-.019,.499,-.602,24.59%,9.62,58.07%,8.34%,46.86%,80.36%,53.14%,6.75%,<empty>,9.625,69 x 114,69,114,0.00%,11.29,11.29,C,0,0,0,,
,,IBM200918C130,0,41,.574,.013,-.012,.516,.498,24.48%,14.08,<empty>,<empty>,46.97%,90.05%,53.03%,6.00%,6.00%,14.075,94 x 235,94,235,0.00%,11.02,11.02,M,0,0,0,13.75,X,14.40,X,18 SEP 20,130,11.65,H,11.85,I,IBM200918P130,0,107,-.410,.011,-.020,.519,-.706,23.97%,11.75,54.46%,9.94%,52.89%,89.83%,47.11%,8.25%,<empty>,11.750,69 x 50,69,50,0.00%,14.28,14.28,M,0,0,0,,
,,IBM200918C135,0,104,.508,.013,-.012,.529,.476,24.02%,11.55,<empty>,<empty>,41.06%,99.07%,58.94%,7.73%,7.73%,11.550,50 x 269,50,269,0.00%,11.20,11.20,Z,0,0,0,11.35,I,11.75,X,18 SEP 20,135,14.00,T,14.25,I,IBM200918P135,0,95,-.470,.012,-.020,.527,-.817,23.28%,14.12,53.15%,11.69%,58.92%,99.05%,41.08%,9.91%,<empty>,14.125,93 x 25,93,25,0.00%,17.10,17.10,B,0,0,0,,
,,IBM200918C140,3,131,.442,.013,-.012,.528,.440,23.34%,9.22,<empty>,<empty>,35.29%,86.08%,64.71%,6.47%,9.61%,9.225,41 x 268,41,268,+13.98%,9.05,9.05,P,9.05,9.05,9.05,9.05,M,9.40,X,18 SEP 20,140,16.75,M,17.05,X,IBM200918P140,0,"1,055",-.531,.012,-.020,.522,-.933,22.80%,16.90,62.35%,13.73%,64.83%,85.76%,35.17%,8.72%,<empty>,16.900,60 x 30,60,30,0.00%,17.20,17.20,X,0,0,0,,
,,IBM200918C145,0,56,.378,.012,-.012,.511,.396,22.74%,7.25,<empty>,<empty>,29.75%,71.55%,70.25%,5.09%,11.73%,7.250,60 x 150,60,150,0.00%,6.25,6.25,C,0,0,0,7.10,I,7.40,X,18 SEP 20,145,19.70,H,20.10,X,IBM200918P145,0,12,-.592,.012,-.020,.502,-1.051,22.18%,19.90,73.42%,15.91%,70.51%,70.90%,29.49%,7.32%,<empty>,19.900,65 x 22,65,22,0.00%,23.70,23.70,C,0,0,0,,
,,IBM200918C150,0,67,.317,.012,-.011,.481,.347,22.19%,5.60,<empty>,<empty>,24.57%,58.36%,75.43%,3.93%,14.09%,5.600,50 x 121,50,121,0.00%,5.45,5.45,Z,0,0,0,5.50,I,5.70,H,18 SEP 20,150,23.20,M,23.70,X,IBM200918P150,0,77,-.645,.011,-.019,.474,-1.164,22.13%,23.45,86.51%,18.53%,75.47%,58.26%,24.53%,6.30%,<empty>,23.450,59 x 60,59,60,0.00%,27.50,27.50,Q,0,0,0,,
,,IBM200918C155,2,"1,047",.262,.011,-.010,.442,.297,21.81%,4.30,<empty>,<empty>,19.97%,46.90%,80.03%,3.02%,16.68%,4.300,21 x 150,21,150,+5.13%,4.10,4.10,A,4.10,4.10,4.10,4.20,D,4.40,I,18 SEP 20,155,26.80,I,27.40,X,IBM200918P155,0,5,-.697,.010,-.018,.435,-1.276,21.78%,27.10,99.98%,21.19%,80.06%,46.84%,19.94%,5.35%,<empty>,27.100,60 x 60,60,60,0.00%,28.25,28.25,P,0,0,0,,
,,IBM200918C160,0,222,.211,.010,-.009,.394,.247,21.33%,3.20,<empty>,<empty>,15.82%,36.77%,84.18%,2.25%,19.42%,3.200,67 x 129,67,129,0.00%,2.62,2.62,H,0,0,0,3.10,Z,3.30,X,18 SEP 20,160,30.65,M,31.35,X,IBM200918P160,0,19,-.743,.009,-.017,.391,-1.383,21.49%,31.00,114.37%,24.03%,84.04%,37.11%,15.96%,4.58%,<empty>,31.000,60 x 62,60,62,0.00%,31.85,31.85,P,0,0,0,,
,,IBM200918C165,1,180,.169,.009,-.008,.345,.203,21.10%,2.41,<empty>,<empty>,12.45%,28.68%,87.55%,1.69%,22.37%,2.410,25 x 163,25,163,+36.36%,2.25,2.25,T,2.25,2.25,2.25,2.33,I,2.49,H,18 SEP 20,165,34.75,X,35.55,X,IBM200918P165,0,12,-.781,.008,-.016,.345,-1.481,21.36%,35.15,129.68%,27.07%,87.31%,29.24%,12.69%,3.99%,<empty>,35.150,64 x 62,64,62,0.00%,32.75,32.75,C,0,0,0,,
,,IBM200918C170,0,28,.133,.007,-.007,.295,.162,20.81%,1.77,<empty>,<empty>,9.58%,21.90%,90.42%,1.24%,25.43%,1.770,71 x 168,71,168,0.00%,1.58,1.58,M,0,0,0,1.68,Z,1.86,X,18 SEP 20,170,39.10,X,39.90,X,IBM200918P170,0,0,-.813,.007,-.015,.303,-1.572,21.39%,39.50,145.72%,30.27%,89.90%,23.10%,10.10%,3.53%,<empty>,39.500,67 x 79,67,79,<empty>,0,0, ,0,0,0,,
,,IBM200918C175,0,8,.103,.006,-.006,.247,.128,20.60%,1.30,<empty>,<empty>,7.30%,16.55%,92.70%,0.91%,28.61%,1.295,64 x 136,64,136,0.00%,1.30,1.30,C,0,0,0,1.23,Z,1.36,X,18 SEP 20,175,43.55,M,44.10,D,IBM200918P175,0,0,-.846,.006,-.013,.251,-1.664,20.88%,43.83,161.68%,33.41%,92.47%,17.09%,7.53%,3.06%,<empty>,43.825,96 x 31,96,31,<empty>,0,0, ,0,0,0,,
,,IBM200918C180,0,136,.079,.005,-.005,.204,.100,20.45%,.94472622,<empty>,<empty>,5.50%,12.40%,94.50%,0.66%,31.87%,.945,64 x 130,64,130,0.00%,2.44,2.44,X,0,0,0,.88,Z,1.01,H,18 SEP 20,180,47.65,P,50.25,P,IBM200918P180,0,0,-.840,.006,-.014,.259,-1.710,23.24%,48.95,180.59%,37.35%,92.40%,17.23%,7.60%,3.14%,<empty>,48.950,25 x 25,25,25,<empty>,0,0, ,0,0,0,,
,,IBM200918C185,0,11,.061,.004,-.004,.167,.078,20.35%,.68997715,<empty>,<empty>,4.13%,9.26%,95.87%,0.48%,35.20%,.690,64 x 186,64,186,0.00%,.57,.57,X,0,0,0,.63,Z,.75,I,18 SEP 20,185,51.90,B,54.70,P,IBM200918P185,0,0,-.871,.005,-.012,.205,-1.799,22.25%,53.30,196.64%,40.47%,94.59%,12.17%,5.41%,2.69%,<empty>,53.300,21 x 7,21,7,<empty>,0,0, ,0,0,0,,
,,IBM200918C190,0,42,.046,.003,-.003,.134,.059,20.26%,.50002173,<empty>,<empty>,3.07%,6.84%,96.93%,0.35%,38.58%,.500,111 x 178,111,178,0.00%,.32,.32,M,0,0,0,.42,M,.58,X,18 SEP 20,190,55.50,I,60.00,B,IBM200918P190,0,1,-.899,.004,-.010,.147,-1.887,20.92%,57.75,213.05%,43.67%,96.55%,7.70%,3.45%,2.30%,<empty>,57.750,60 x 21,60,21,0.00%,52.53,52.53,Q,0,0,0,,
,,IBM200918C195,0,5,.034,.003,-.002,.106,.045,20.14%,.35506855,<empty>,<empty>,2.24%,4.97%,97.76%,0.25%,41.99%,.355,100 x 50,100,50,0.00%,.95,.95,A,0,0,0,.28,X,.43,Z,18 SEP 20,195,60.10,B,65.00,M,IBM200918P195,0,0,-.907,.003,-.009,.128,-1.948,21.35%,62.55,230.76%,47.23%,97.16%,6.31%,2.84%,2.16%,<empty>,62.550,21 x 75,21,75,<empty>,0,0, ,0,0,0,,
,,IBM200918C200,0,24,.028,.002,-.002,.088,.036,20.38%,.28007586,<empty>,<empty>,1.76%,3.88%,98.24%,0.20%,45.44%,.280,118 x 206,118,206,0.00%,.53,.53,P,0,0,0,.19,M,.37,X,18 SEP 20,200,65.00,M,69.55,B,IBM200918P200,0,0,-.920,.002,-.008,.096,-2.016,20.85%,67.28,248.19%,50.69%,98.05%,4.32%,1.95%,1.97%,<empty>,67.275,75 x 21,75,21,<empty>,0,0, ,0,0,0,,

15 JAN 21  (502)  100
,,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,BID,BX,ASK,AX,Exp,Strike,BID,BX,ASK,AX,Option Code,Volume,Open.Int,Delta,Gamma,Theta,Vega,Rho,Impl Vol,Theo Price,ROC,ROR,Prob.ITM,Prob.Touch,Prob.OTM,Cov Return,Max Cov Return,Mark,Size,BS,AS,%Change,Last,LAST,LX,Open,High,Low,,
,,IBM210115C60,0,8,.884,.001,-.007,.159,.127,65.59%,75.75,<empty>,<empty>,73.37%,43.62%,26.63%,0.12%,0.12%,75.750,21 x 21,21,21,0.00%,71.00,71.00,C,0,0,0,73.55,B,77.95,B,15 JAN 21,60,.48,Z,.65,H,IBM210115P60,0,406,-.022,.001,-.003,.082,-.048,37.32%,.56511788,9.42%,0.95%,6.01%,10.74%,93.99%,0.30%,<empty>,.565,27 x 1,27,1,0.00%,.70,.70,H,0,0,0,,
,,IBM210115C65,0,0,.892,.002,-.006,.161,.138,58.04%,70.78,<empty>,<empty>,75.24%,41.24%,24.76%,0.13%,0.13%,70.775,21 x 21,21,21,0.00%,74.27,74.27,C,0,0,0,68.55,B,73.00,B,15 JAN 21,65,.66,Z,.94,Z,IBM210115P65,0,210,-.030,.001,-.004,.108,-.067,36.28%,.79999684,12.31%,1.25%,7.73%,13.77%,92.27%,0.43%,<empty>,.800,27 x 120,27,120,0.00%,.88,.88,H,0,0,0,,
,,IBM210115C70,0,2,.894,.002,-.006,.170,.163,52.44%,65.95,<empty>,<empty>,75.92%,40.56%,24.08%,0.23%,0.23%,65.950,21 x 21,21,21,0.00%,69.14,69.14,C,0,0,0,63.90,B,68.00,B,15 JAN 21,70,.90,Z,1.20,Z,IBM210115P70,0,313,-.040,.002,-.005,.135,-.088,34.90%,1.05,15.00%,1.52%,9.43%,16.75%,90.57%,0.56%,<empty>,1.050,27 x 120,27,120,0.00%,1.10,1.10,N,0,0,0,,
,,IBM210115C75,0,2,.899,.003,-.005,.174,.182,46.93%,61.00,<empty>,<empty>,76.71%,39.63%,23.29%,0.25%,0.25%,61.000,21 x 21,21,21,0.00%,64.23,64.23,C,0,0,0,58.95,B,63.05,B,15 JAN 21,75,1.26,Q,1.49,C,IBM210115P75,0,526,-.052,.002,-.006,.166,-.115,33.68%,1.38,18.33%,1.87%,11.46%,20.30%,88.54%,0.74%,<empty>,1.375,1 x 36,1,36,0.00%,1.59,1.59,C,0,0,0,,
,,IBM210115C80,0,4,.904,.003,-.005,.176,.199,41.82%,56.00,<empty>,<empty>,77.36%,38.89%,22.64%,0.25%,0.25%,56.000,21 x 21,21,21,0.00%,59.15,59.15,C,0,0,0,53.90,B,58.10,B,15 JAN 21,80,1.54,B,1.88,C,IBM210115P80,0,323,-.065,.002,-.007,.198,-.144,32.19%,1.71,21.38%,2.18%,13.46%,23.78%,86.54%,0.92%,<empty>,1.710,21 x 108,21,108,0.00%,1.91,1.91,C,0,0,0,,
,,IBM210115C85,0,11,.904,.004,-.004,.186,.227,37.68%,51.07,<empty>,<empty>,77.26%,39.29%,22.74%,0.29%,0.29%,51.075,21 x 21,21,21,0.00%,50.24,50.24,M,0,0,0,49.05,B,53.10,B,15 JAN 21,85,1.99,B,2.33,Z,IBM210115P85,0,161,-.081,.003,-.008,.236,-.181,30.97%,2.16,25.41%,2.61%,15.95%,28.10%,84.05%,1.16%,<empty>,2.160,21 x 14,21,14,0.00%,2.84,2.84,Q,0,0,0,,
,,IBM210115C90,0,39,.894,.005,-.004,.214,.280,34.82%,46.32,<empty>,<empty>,75.93%,41.66%,24.07%,0.43%,0.43%,46.325,21 x 21,21,21,0.00%,45.72,45.72,X,0,0,0,44.25,B,48.40,B,15 JAN 21,90,2.57,B,2.95,W,IBM210115P90,0,"5,437",-.102,.004,-.009,.279,-.228,30.00%,2.76,30.67%,3.16%,19.00%,33.33%,81.00%,1.48%,<empty>,2.760,21 x 201,21,201,0.00%,2.76,2.76,C,0,0,0,,
,,IBM210115C95,0,859,.892,.006,-.004,.223,.304,30.91%,41.30,<empty>,<empty>,75.57%,42.45%,24.43%,0.41%,0.41%,41.300,21 x 21,21,21,0.00%,38.85,38.85,P,0,0,0,39.70,B,42.90,B,15 JAN 21,95,3.40,Z,3.65,C,IBM210115P95,0,"1,775",-.128,.004,-.011,.326,-.286,29.20%,3.53,37.11%,3.85%,22.55%,39.35%,77.45%,1.89%,<empty>,3.525,27 x 237,27,237,0.00%,3.55,3.55,C,0,0,0,,
,,IBM210115C100,0,660,.865,.007,-.005,.278,.383,29.25%,36.78,<empty>,<empty>,72.66%,47.36%,27.34%,0.67%,0.67%,36.775,21 x 5,21,5,0.00%,37.00,37.00,N,0,0,0,35.20,B,38.35,P,15 JAN 21,100,4.05,Z,4.60,C,IBM210115P100,0,"1,289",-.155,.005,-.012,.371,-.348,28.10%,4.33,43.25%,4.52%,26.08%,45.31%,73.92%,2.32%,<empty>,4.325,27 x 28,27,28,0.00%,5.10,5.10,Q,0,0,0,,
,,IBM210115C105,0,252,.815,.008,-.006,.361,.482,29.42%,32.98,<empty>,<empty>,67.57%,55.73%,32.43%,1.31%,1.31%,32.975,9 x 33,9,33,0.00%,32.19,32.19,M,0,0,0,32.30,P,33.65,X,15 JAN 21,105,5.35,N,5.65,C,IBM210115P105,0,"1,793",-.190,.006,-.013,.421,-.429,27.59%,5.50,52.38%,5.53%,30.57%,52.76%,69.43%,2.95%,<empty>,5.500,4 x 14,4,14,0.00%,6.45,6.45,H,0,0,0,,
,,IBM210115C110,0,327,.775,.009,-.007,.417,.537,28.14%,28.90,<empty>,<empty>,63.72%,62.05%,36.28%,1.81%,1.81%,28.900,31 x 24,31,24,0.00%,24.00,24.00,Q,0,0,0,28.15,M,29.65,P,15 JAN 21,110,6.60,N,6.90,P,IBM210115P110,6,"2,998",-.227,.007,-.014,.466,-.515,26.81%,6.75,61.36%,6.54%,35.04%,60.09%,64.96%,3.62%,<empty>,6.750,7 x 5,7,5,-16.98%,6.60,6.60,M,6.60,6.60,6.60,,
,,IBM210115C115,0,245,.732,.010,-.008,.467,.576,26.56%,24.85,<empty>,<empty>,59.80%,68.39%,40.20%,2.31%,2.31%,24.850,213 x 238,213,238,0.00%,24.50,24.50,I,0,0,0,24.10,X,25.60,I,15 JAN 21,115,7.75,B,8.40,C,IBM210115P115,0,"3,112",-.267,.008,-.015,.506,-.608,25.81%,8.07,70.22%,7.55%,39.57%,67.42%,60.43%,4.33%,<empty>,8.075,21 x 138,21,138,0.00%,9.40,9.40,Q,0,0,0,,
,,IBM210115C120,8,"1,025",.677,.010,-.009,.520,.606,26.41%,21.70,<empty>,<empty>,54.55%,76.70%,45.45%,3.31%,3.31%,21.700,41 x 96,41,96,+1.90%,21.40,21.40,Q,21.40,21.40,21.40,20.75,M,22.65,I,15 JAN 21,120,9.70,Q,10.00,C,IBM210115P120,0,"1,578",-.313,.008,-.016,.542,-.717,25.28%,9.85,82.08%,8.94%,44.72%,75.59%,55.28%,5.28%,<empty>,9.850,5 x 75,5,75,0.00%,11.37,11.37,E,0,0,0,,
,,IBM210115C125,1,564,.623,.011,-.009,.557,.614,25.35%,18.35,<empty>,<empty>,49.78%,84.11%,50.22%,4.19%,4.19%,18.350,11 x 34,11,34,+15.56%,18.20,18.20,H,18.20,18.20,18.20,18.00,H,18.70,C,15 JAN 21,125,11.35,B,11.85,N,IBM210115P125,0,921,-.361,.009,-.017,.569,-.831,24.30%,11.60,69.98%,10.23%,49.73%,83.38%,50.27%,6.21%,<empty>,11.600,21 x 20,21,20,0.00%,13.10,13.10,N,0,0,0,,
,,IBM210115C130,0,645,.566,.011,-.010,.584,.606,24.69%,15.48,<empty>,<empty>,44.70%,91.79%,55.30%,5.33%,5.33%,15.475,22 x 125,22,125,0.00%,14.93,14.93,X,0,0,0,15.15,Z,15.80,C,15 JAN 21,130,13.80,P,14.35,C,IBM210115P130,0,"1,689",-.411,.010,-.018,.587,-.959,24.17%,14.07,65.23%,12.14%,55.17%,91.60%,44.83%,7.54%,<empty>,14.075,4 x 109,4,109,0.00%,14.15,14.15,P,0,0,0,,
,,IBM210115C135,1,"2,085",.507,.011,-.010,.598,.584,23.95%,12.83,<empty>,<empty>,39.63%,99.23%,60.37%,6.59%,6.59%,12.825,24 x 224,24,224,+2.49%,12.75,12.75,E,12.75,12.75,12.75,12.45,Z,13.20,H,15 JAN 21,135,16.00,Z,16.65,N,IBM210115P135,0,"1,535",-.464,.010,-.018,.594,-1.089,23.22%,16.32,61.43%,13.76%,60.35%,99.20%,39.65%,8.75%,<empty>,16.325,28 x 20,28,20,0.00%,16.60,16.60,P,0,0,0,,
,,IBM210115C140,7,959,.450,.011,-.010,.598,.551,23.58%,10.67,<empty>,<empty>,34.68%,87.48%,65.32%,5.72%,8.11%,10.675,2 x 227,2,227,+3.03%,10.55,10.55,B,10.55,10.55,10.55,10.40,Q,10.95,X,15 JAN 21,140,18.70,B,19.55,H,IBM210115P140,12,"1,258",-.517,.010,-.018,.589,-1.225,22.78%,19.13,70.56%,15.82%,65.48%,87.05%,34.52%,7.85%,<empty>,19.125,21 x 203,21,203,-11.75%,19.68,19.68,M,19.64,19.68,19.64,,
,,IBM210115C145,1,"1,475",.394,.011,-.010,.585,.508,23.15%,8.75,<empty>,<empty>,29.96%,74.52%,70.04%,4.69%,9.76%,8.750,4 x 125,4,125,+0.36%,8.38,8.38,C,8.38,8.38,8.38,8.40,Q,9.10,H,15 JAN 21,145,21.75,Z,22.65,H,IBM210115P145,12,213,-.568,.010,-.017,.573,-1.364,22.39%,22.20,81.90%,18.08%,70.34%,73.72%,29.66%,6.82%,<empty>,22.200,29 x 22,29,22,-0.22%,22.50,22.50,B,22.50,22.50,22.50,,
,,IBM210115C150,12,"1,593",.339,.011,-.009,.560,.457,22.49%,6.95,<empty>,<empty>,25.41%,62.37%,74.59%,3.72%,11.48%,6.950,27 x 33,27,33,-4.35%,6.60,6.60,Z,6.60,6.60,6.60,6.70,Z,7.20,C,15 JAN 21,150,25.10,B,25.80,W,IBM210115P150,0,857,-.619,.010,-.017,.545,-1.503,21.88%,25.45,93.89%,20.43%,74.94%,61.45%,25.06%,5.88%,<empty>,25.450,21 x 129,21,129,0.00%,26.20,26.20,I,0,0,0,,
,,IBM210115C155,12,463,.288,.010,-.009,.525,.404,22.05%,5.53,<empty>,<empty>,21.30%,51.64%,78.70%,2.96%,13.39%,5.525,27 x 24,27,24,+18.89%,5.35,5.35,Z,5.30,5.35,5.30,5.30,Z,5.75,Q,15 JAN 21,155,28.65,B,29.60,C,IBM210115P155,0,51,-.663,.009,-.016,.512,-1.636,21.75%,29.12,107.45%,23.14%,78.92%,51.10%,21.08%,5.17%,<empty>,29.125,21 x 13,21,13,0.00%,21.80,21.80,H,0,0,0,,
,,IBM210115C160,1,"1,528",.243,.009,-.008,.484,.352,21.77%,4.40,<empty>,<empty>,17.69%,42.44%,82.31%,2.36%,15.47%,4.400,20 x 23,20,23,+23.91%,4.25,4.25,X,4.25,4.25,4.25,4.15,P,4.65,P,15 JAN 21,160,32.45,B,33.40,W,IBM210115P160,1,176,-.705,.009,-.016,.471,-1.766,21.49%,32.93,121.47%,25.91%,82.54%,41.87%,17.46%,4.53%,<empty>,32.925,3 x 50,3,50,-2.40%,33.30,33.30,Q,33.30,33.30,33.30,,
,,IBM210115C165,0,268,.203,.008,-.007,.439,.302,21.52%,3.48,<empty>,<empty>,14.53%,34.51%,85.47%,1.86%,17.65%,3.475,20 x 34,20,34,0.00%,3.26,3.26,C,0,0,0,3.20,Z,3.75,C,15 JAN 21,165,36.05,C,37.90,M,IBM210115P165,0,62,-.741,.008,-.015,.429,-1.889,21.40%,36.97,136.41%,28.88%,85.58%,34.25%,14.42%,4.02%,<empty>,36.975,12 x 41,12,41,0.00%,26.15,26.15,Q,0,0,0,,
,,IBM210115C170,5,540,.164,.007,-.006,.385,.250,20.97%,2.59,<empty>,<empty>,11.51%,27.10%,88.49%,1.39%,19.86%,2.595,20 x 7,20,7,+15.72%,2.65,2.65,H,2.65,2.65,2.65,2.46,Z,2.73,Z,15 JAN 21,170,39.50,M,41.65,Z,IBM210115P170,0,91,-.795,.007,-.013,.351,-2.039,19.70%,40.58,149.69%,31.35%,89.64%,24.31%,10.36%,3.27%,<empty>,40.575,31 x 10,31,10,0.00%,37.60,37.60,W,0,0,0,,
,,IBM210115C175,0,269,.137,.007,-.006,.342,.212,21.03%,2.09,<empty>,<empty>,9.44%,22.04%,90.56%,1.12%,22.27%,2.095,21 x 16,21,16,0.00%,1.95,1.95,E,0,0,0,1.86,B,2.33,C,15 JAN 21,175,44.45,X,45.95,C,IBM210115P175,0,26,-.811,.006,-.012,.322,-2.133,20.38%,45.20,166.75%,34.82%,91.13%,20.69%,8.87%,3.07%,<empty>,45.200,34 x 21,34,21,0.00%,41.00,41.00,J,0,0,0,,
,,IBM210115C180,4,675,.107,.006,-.005,.290,.170,20.57%,1.53,<empty>,<empty>,7.28%,16.87%,92.72%,0.82%,24.65%,1.535,21 x 4,21,4,+5.44%,1.55,1.55,N,1.55,1.55,1.55,1.42,B,1.65,Z,15 JAN 21,180,49.00,B,50.60,M,IBM210115P180,0,73,-.828,.006,-.012,.291,-2.227,20.81%,49.80,183.72%,38.25%,92.52%,17.34%,7.48%,2.86%,<empty>,49.800,21 x 74,21,74,0.00%,43.20,43.20,Q,0,0,0,,
,,IBM210115C185,0,135,.090,.005,-.004,.256,.144,20.76%,1.26,<empty>,<empty>,5.98%,13.79%,94.02%,0.68%,27.18%,1.260,27 x 61,27,61,0.00%,.91,.91,C,0,0,0,1.06,Z,1.46,W,15 JAN 21,185,53.10,B,55.40,B,IBM210115P185,0,20,-.851,.005,-.011,.245,-2.332,20.46%,54.25,200.14%,41.49%,94.25%,13.24%,5.75%,2.56%,<empty>,54.250,21 x 21,21,21,0.00%,40.95,40.95,I,0,0,0,,
,,IBM210115C190,0,396,.075,.004,-.004,.222,.121,20.83%,1.01,<empty>,<empty>,4.84%,11.09%,95.16%,0.54%,29.72%,1.010,21 x 56,21,56,0.00%,.79,.79,X,0,0,0,.80,B,1.22,Z,15 JAN 21,190,56.90,B,60.90,B,IBM210115P190,0,116,-.865,.004,-.010,.214,-2.421,20.63%,58.90,217.30%,44.93%,95.30%,10.76%,4.70%,2.37%,<empty>,58.900,21 x 21,21,21,0.00%,59.00,59.00,D,0,0,0,,
,,IBM210115C195,0,96,.060,.004,-.003,.188,.098,20.77%,.7850301,<empty>,<empty>,3.83%,8.72%,96.17%,0.42%,32.28%,.785,21 x 35,21,35,0.00%,.75,.75,C,0,0,0,.59,B,.98,Z,15 JAN 21,195,61.60,B,65.60,B,IBM210115P195,0,9,-.876,.004,-.009,.188,-2.505,20.85%,63.60,234.63%,48.40%,96.13%,8.82%,3.87%,2.21%,<empty>,63.600,21 x 21,21,21,0.00%,58.40,58.40,Q,0,0,0,,
,,IBM210115C200,0,"1,605",.048,.003,-.003,.157,.079,20.67%,.60007621,<empty>,<empty>,2.98%,6.76%,97.02%,0.32%,34.86%,.600,42 x 73,42,73,0.00%,.45,.45,C,0,0,0,.44,W,.76,W,15 JAN 21,200,66.10,B,70.35,B,IBM210115P200,0,1,-.892,.003,-.008,.149,-2.596,20.38%,68.23,251.70%,51.77%,97.17%,6.41%,2.83%,2.01%,<empty>,68.225,21 x 21,21,21,0.00%,54.41,54.41,I,0,0,0,,
,,IBM210115C210,0,165,.034,.002,-.002,.119,.056,21.06%,.41034382,<empty>,<empty>,2.02%,4.54%,97.98%,0.22%,40.12%,.410,61 x 60,61,60,0.00%,.65,.65,J,0,0,0,.24,Z,.58,Z,15 JAN 21,210,75.90,B,79.95,B,IBM210115P210,0,0,-.896,.002,-.008,.137,-2.726,21.96%,77.93,287.48%,59.00%,97.59%,5.43%,2.41%,1.85%,<empty>,77.925,21 x 21,21,21,<empty>,0,0, ,0,0,0,,
,,IBM210115C220,0,419,.025,.002,-.002,.092,.041,21.55%,.29499334,<empty>,<empty>,1.41%,3.16%,98.59%,0.16%,45.41%,.295,7 x 60,7,60,0.00%,.22,.22,P,0,0,0,.13,P,.46,Z,15 JAN 21,220,85.40,B,89.60,B,IBM210115P220,0,22,-.908,.002,-.007,.106,-2.863,22.30%,87.50,322.81%,66.04%,98.33%,3.74%,1.67%,1.62%,<empty>,87.500,21 x 21,21,21,0.00%,80.30,80.30,W,0,0,0,,