{"text_format":"3","workbook":"xls","n_sheets":2,"sheets":["XOM","SPY"],"not_rendered":{"images":85,"macros":1},"read":"whole","date_system":"1900","formulas":"cached_only"}

{"sheet":"XOM","index":0,"n_rows":43,"n_cols":8,"rows_kept":43,"flags":["formulas_cached_only"]}
["Ticker","XOM"]
["Spot",61.8]
["Today","2010-09-27"]
["Expiry","2011-04-15"]
["Time to maturity( days)",200]
[]
["Strike","Symbol","Last","Chg","Bid","Ask","Vol","Open Int"]
["Call"]
["35.00","XOM110416C00035000",25.8,0,26.7,27.15,0,374]
["40.00","XOM110416C00040000",21.9,0,21.85,22.25,0,204]
["45.00","XOM110416C00045000",16.4,0,17.1,17.35,0,124]
["47.50","XOM110416C00047500",13,0,14.75,14.95,0,33]
["50.00","XOM110416C00050000",12.3,0,12.45,12.65,0,342]
["52.50","XOM110416C00052500",10.26,0.22,10.25,10.35,1,551]
["55.00","XOM110416C00055000",8.1,0.3,8.15,8.25,10,535]
["57.50","XOM110416C00057500",6.3,0.05,6.25,6.35,60,663]
["60.00","XOM110416C00060000",4.55,0.19,4.55,4.65,15,2531]
["62.50","XOM110416C00062500",3.2,0.05,3.15,3.2,32,3945]
["65.00","XOM110416C00065000",2.05,0,2.03,2.07,32,6538]
["67.50","XOM110416C00067500",1.25,0.07,1.24,1.26,829,1714]
["70.00","XOM110416C00070000",0.71,0.04,0.7,0.73,208,4948]
["75.00","XOM110416C00075000",0.23,0.01,0.2,0.23,219,1088]
["80.00","XOM110416C00080000",0.06,0,0.05,0.09,0,91]
["85.00","XOM110416C00085000",0.05,0,"N/A",0.06,342,616]
["Put"]
["30.00","XOM110416P00030000",0.17,0,0.16,0.2,25,1501]
["32.50","XOM110416P00032500",0.22,0.02,0.22,0.25,35,1383]
["35.00","XOM110416P00035000",0.31,0,0.27,0.32,10,1368]
["37.50","XOM110416P00037500",0.36,0.03,0.35,0.39,10,1198]
["40.00","XOM110416P00040000",0.45,0,0.44,0.48,30,2071]
["42.50","XOM110416P00042500",0.58,0.01,0.55,0.58,13,849]
["45.00","XOM110416P00045000",0.72,0.03,0.7,0.73,43,1081]
["47.50","XOM110416P00047500",0.9,0,0.89,0.92,20,5741]
["50.00","XOM110416P00050000",1.15,0.05,1.15,1.18,4,1783]
["52.50","XOM110416P00052500",1.5,0.02,1.48,1.51,10,3596]
["55.00","XOM110416P00055000",1.96,0.07,1.94,1.97,90,4829]
["57.50","XOM110416P00057500",2.58,0.06,2.56,2.6,75,2931]
["60.00","XOM110416P00060000",3.4,0.05,3.4,3.5,541,4615]
["62.50","XOM110416P00062500",4.5,0.05,4.5,4.55,24,709]
["65.00","XOM110416P00065000",6,0,5.85,5.95,49,931]
["67.50","XOM110416P00067500",8.2,0,7.55,7.65,9,393]
["70.00","XOM110416P00070000",9.5,0.45,9.5,9.65,37,232]
["75.00","XOM110416P00075000",14.6,0,14,14.3,13,234]

{"sheet":"SPY","index":1,"n_rows":317,"n_cols":8,"rows_kept":317,"flags":["formulas_cached_only"]}
["Ticker","SPY"]
["Spot",114.57]
["Today","2010-09-27"]
["Expiry","2011-03-30"]
["Time to maturity( days)",184]
[]
["Strike","Symbol","Last","Chg","Bid","Ask","Vol","Open Int"]
["Call"]
["53.00","SPY110319C00053000",52.43,0,61.49,61.8,0,1]
["60.00","SPY110319C00060000",54.24,0,54.55,54.74,10,44]
["64.00","SPY110319C00064000",50.29,0,50.59,50.78,10,10]
["70.00","SPY110319C00070000",42.75,0,44.7,44.89,0,1]
["75.00","SPY110319C00075000",37.37,0,39.85,40.02,0,1]
["77.00","SPY110319C00077000",35.38,0,37.93,38.1,0,1]
["80.00","SPY110319C00080000",35.26,1.35,35.07,35.25,1,272]
["81.00","SPY110319C00081000",34.38,0,34.11,34.28,1,1]
["82.00","SPY110319C00082000",27.46,0,33.18,33.32,0,170]
["84.00","SPY110319C00084000",29.03,0,31.31,31.45,0,5]
["85.00","SPY110319C00085000",28.48,0,30.37,30.53,5,41]
["85.00","SPY110331C00085000",29.86,0,30.42,30.7,0,150]
["86.00","SPY110319C00086000",27.45,0,29.44,29.58,0,152]
["86.00","SPY110331C00086000",28.96,0,29.5,29.77,0,10]
["87.00","SPY110319C00087000",26.65,0,28.52,28.67,0,118]
["88.00","SPY110319C00088000",25.47,0,27.6,27.75,0,11]
["89.00","SPY110319C00089000",23.95,0,26.69,26.85,0,9]
["89.00","SPY110331C00089000",24.51,0,26.77,27.03,0,1]
["90.00","SPY110319C00090000",23.7,0,25.79,25.93,0,421]
["90.00","SPY110331C00090000",24.36,0,25.88,26.13,0,15]
["91.00","SPY110319C00091000",16.9,0,24.89,25.03,0,50]
["91.00","SPY110331C00091000",23.07,0,24.99,25.23,0,13]
["92.00","SPY110319C00092000",24.42,1.16,24,24.14,2,160]
["92.00","SPY110331C00092000",22.59,0,24.09,24.35,0,65]
["93.00","SPY110319C00093000",22.83,0,23.11,23.25,0,3421]
["93.00","SPY110331C00093000",20.34,0,23.23,23.46,0,2]
["94.00","SPY110319C00094000",22.21,5.39,22.24,22.34,2,250]
["94.00","SPY110331C00094000",19.51,0,22.36,22.47,0,29]
["95.00","SPY110319C00095000",19.87,0,21.37,21.48,0,217]
["95.00","SPY110331C00095000",18.7,0,21.5,21.74,0,7]
["96.00","SPY110319C00096000",14.53,0,20.5,20.64,0,132]
["96.00","SPY110331C00096000",18.96,0,20.64,20.79,6,67]
["97.00","SPY110319C00097000",18.09,0,19.65,19.76,30,252]
["97.00","SPY110331C00097000",19.81,0,19.8,19.9,50,59]
["98.00","SPY110319C00098000",18.99,6.12,18.81,18.92,5,191]
["98.00","SPY110331C00098000",16.32,0,18.95,19.07,0,187]
["99.00","SPY110319C00099000",16.37,0,17.98,18.09,0,413]
["99.00","SPY110331C00099000",15.52,0,18.14,18.24,0,10]
["100.00","SPY110319C00100000",17.45,0.13,17.16,17.27,2,1700]
["100.00","SPY110331C00100000",14.1,0,17.33,17.54,0,35]
["101.00","SPY110319C00101000",14.39,0,16.35,16.46,0,1109]
["101.00","SPY110331C00101000",14,0,16.52,16.64,0,47]
["102.00","SPY110319C00102000",15.35,0,15.55,15.66,0,4862]
["102.00","SPY110331C00102000",14.05,0,15.73,15.94,0,332]
["103.00","SPY110319C00103000",14.95,0.43,14.76,14.86,3,5676]
["103.00","SPY110331C00103000",12.55,0,14.95,15.05,0,20]
["104.00","SPY110319C00104000",10.27,0,13.98,14.12,0,1184]
["104.00","SPY110331C00104000",9.21,0,14.18,14.37,0,702]
["105.00","SPY110319C00105000",13.44,0,13.23,13.33,5005,11772]
["105.00","SPY110331C00105000",11.17,0,13.42,13.54,0,1047]
["106.00","SPY110319C00106000",12.57,0,12.49,12.58,1,15391]
["106.00","SPY110331C00106000",9.88,0,12.69,12.88,0,57]
["107.00","SPY110319C00107000",11.87,0.85,11.76,11.84,188,4863]
["107.00","SPY110331C00107000",9.13,0,11.97,12.07,0,133]
["108.00","SPY110319C00108000",11.01,0,11.04,11.13,59,13735]
["108.00","SPY110331C00108000",11.31,0,11.25,11.36,4,248]
["109.00","SPY110319C00109000",10.6,0.23,10.34,10.43,44,4558]
["109.00","SPY110331C00109000",10.62,0,10.57,10.67,5,578]
["110.00","SPY110319C00110000",9.94,0.08,9.66,9.74,12,29642]
["110.00","SPY110331C00110000",9.55,0,9.9,10,0,1633]
["111.00","SPY110319C00111000",9.25,0.18,8.99,9.09,1,9337]
["111.00","SPY110331C00111000",9.25,0,9.24,9.33,5,3620]
["112.00","SPY110319C00112000",8.54,0.14,8.35,8.43,22,28534]
["112.00","SPY110331C00112000",6.85,0,8.6,8.68,0,2290]
["113.00","SPY110319C00113000",7.84,0.05,7.73,7.81,234,9165]
["113.00","SPY110331C00113000",8.06,0,7.98,8.07,4,1158]
["114.00","SPY110319C00114000",7.25,0.08,7.12,7.24,238,13971]
["114.00","SPY110331C00114000",7.46,0,7.38,7.47,19,945]
["115.00","SPY110319C00115000",6.75,0.03,6.55,6.64,504,24303]
["115.00","SPY110331C00115000",6.86,0.09,6.8,6.88,2,740]
["116.00","SPY110319C00116000",6.17,0.08,5.99,6.06,31,14806]
["116.00","SPY110331C00116000",6.2,0,6.25,6.38,0,1088]
["117.00","SPY110319C00117000",5.5,0.01,5.47,5.53,1,11944]
["117.00","SPY110331C00117000",5.26,0,5.72,5.8,250,309]
["118.00","SPY110319C00118000",4.93,0.08,4.96,5.02,6,12330]
["118.00","SPY110331C00118000",5.04,0,5.21,5.34,20,1675]
["119.00","SPY110319C00119000",4.57,0,4.47,4.53,4,9220]
["119.00","SPY110331C00119000",3.36,0,4.72,4.86,0,867]
["120.00","SPY110319C00120000",4.18,0.02,4.03,4.09,54,30827]
["120.00","SPY110331C00120000",4.3,0.1,4.27,4.34,1,1541]
["121.00","SPY110319C00121000",3.68,0,3.6,3.66,52,9453]
["121.00","SPY110331C00121000",3.84,0,3.84,3.92,544,1384]
["122.00","SPY110319C00122000",3.28,0.03,3.2,3.26,93,29120]
["122.00","SPY110331C00122000",3.34,0,3.44,3.51,0,1372]
["123.00","SPY110319C00123000",2.94,0.02,2.84,2.91,1,2671]
["123.00","SPY110331C00123000",1.57,0,3.07,3.18,0,790]
["124.00","SPY110319C00124000",2.53,0,2.5,2.56,1,9455]
["124.00","SPY110331C00124000",2.69,0,2.73,2.78,11,569]
["125.00","SPY110319C00125000",2.25,0.04,2.19,2.24,2658,13349]
["125.00","SPY110331C00125000",2.46,0,2.41,2.46,16,767]
["126.00","SPY110319C00126000",1.94,0,1.9,1.96,28,2439]
["126.00","SPY110331C00126000",0.97,0,2.11,2.2,0,1966]
["127.00","SPY110319C00127000",1.31,0,1.65,1.69,0,3944]
["127.00","SPY110331C00127000",1.7,0,1.84,1.92,0,833]
["128.00","SPY110319C00128000",1.47,0.07,1.41,1.46,1,2100]
["128.00","SPY110331C00128000",1.15,0,1.6,1.64,0,112]
["129.00","SPY110319C00129000",1.05,0,1.2,1.25,2,2627]
["129.00","SPY110331C00129000",0.6,0,1.37,1.44,0,1110]
["130.00","SPY110319C00130000",1.07,0.01,1.01,1.06,1,5098]
["130.00","SPY110331C00130000",0.92,0,1.17,1.22,0,792]
["131.00","SPY110319C00131000",0.9,0.02,0.85,0.91,571,1374]
["131.00","SPY110331C00131000",1.05,0.03,1,1.05,2,503]
["132.00","SPY110319C00132000",0.75,0.01,0.71,0.75,1031,2571]
["132.00","SPY110331C00132000",0.96,0,0.84,0.9,0,701]
["133.00","SPY110319C00133000",0.62,0.22,0.57,0.63,1,7752]
["134.00","SPY110319C00134000",0.25,0,0.48,0.52,0,1247]
["134.00","SPY110331C00134000",1.1,0,0.58,0.63,0,191]
["135.00","SPY110319C00135000",0.35,0,0.39,0.43,0,1290]
["135.00","SPY110331C00135000",0.31,0,0.48,0.51,0,743]
["136.00","SPY110319C00136000",0.19,0,0.32,0.35,0,939]
["136.00","SPY110331C00136000",1.96,0,0.4,0.43,0,10]
["137.00","SPY110319C00137000",0.27,0,0.25,0.28,6,1476]
["137.00","SPY110331C00137000",0.19,0,0.32,0.35,0,350]
["138.00","SPY110319C00138000",0.24,0,0.2,0.23,23,1841]
["138.00","SPY110331C00138000",0.8,0,0.26,0.3,0,1]
["139.00","SPY110319C00139000",0.08,0,0.16,0.18,0,869]
["139.00","SPY110331C00139000",0.31,0,0.2,0.24,0,516]
["140.00","SPY110319C00140000",0.1,0,0.13,0.15,0,3715]
["140.00","SPY110331C00140000",0.6,0,0.16,0.2,0,17]
["141.00","SPY110319C00141000",0.14,0,0.09,0.13,0,1358]
["141.00","SPY110331C00141000",0.09,0,0.12,0.16,0,1241]
["142.00","SPY110319C00142000",0.12,0,0.07,0.11,0,1286]
["142.00","SPY110331C00142000",0.18,0,0.09,0.14,0,1318]
["143.00","SPY110319C00143000",0.11,0,0.06,0.1,0,877]
["143.00","SPY110331C00143000",0.08,0,0.07,0.1,0,1489]
["144.00","SPY110319C00144000",0.04,0,0.04,0.08,103,3171]
["145.00","SPY110319C00145000",0.03,0,0.03,0.07,0,2114]
["145.00","SPY110331C00145000",0.18,0,0.05,0.09,0,247]
["146.00","SPY110319C00146000",0.1,0,0.03,0.07,0,919]
["146.00","SPY110331C00146000",0.15,0,0.03,0.08,0,540]
["147.00","SPY110319C00147000",0.1,0,0.02,0.06,0,692]
["147.00","SPY110331C00147000",0.13,0,0.03,0.07,0,858]
["148.00","SPY110319C00148000",0.07,0,0.01,0.06,0,634]
["148.00","SPY110331C00148000",0.11,0,0.02,0.06,0,1000]
["149.00","SPY110319C00149000",0.08,0,0.01,0.05,0,60]
["149.00","SPY110331C00149000",0.09,0,0.02,0.06,0,500]
["150.00","SPY110319C00150000",0.02,0,0.01,0.05,0,381]
["155.00","SPY110319C00155000",0.03,0,"N/A",0.03,0,387]
["160.00","SPY110319C00160000",0.02,0,"N/A",0.03,0,573]
["165.00","SPY110319C00165000",0.02,0,"N/A",0.03,0,48]
["170.00","SPY110319C00170000",0.02,0,"N/A",0.03,0,10]
[]
["Put"]
["20.00","SPY110319P00020000",0.02,0,"N/A",0.03,0,1535]
["25.00","SPY110319P00025000",0.04,0,"N/A",0.03,0,627]
["30.00","SPY110319P00030000",0.1,0,"N/A",0.03,0,1]
["35.00","SPY110319P00035000",0.06,0,"N/A",0.04,0,895]
["40.00","SPY110319P00040000",0.02,0,0.01,0.05,50,54]
["41.00","SPY110319P00041000",0.15,0,0.02,0.06,0,215]
["43.00","SPY110319P00043000",0.21,0,0.03,0.07,0,1]
["45.00","SPY110319P00045000",0.06,0,0.04,0.07,0,157]
["46.00","SPY110319P00046000",0.08,0,0.05,0.08,0,3]
["47.00","SPY110319P00047000",0.11,0,0.06,0.09,0,8]
["50.00","SPY110319P00050000",0.13,0,0.07,0.11,0,1511]
["51.00","SPY110319P00051000",0.5,0,0.08,0.12,0,7]
["53.00","SPY110319P00053000",0.6,0,0.1,0.14,0,8]
["54.00","SPY110319P00054000",0.18,0,0.11,0.15,10,54]
["55.00","SPY110319P00055000",0.14,0,0.13,0.17,3,1032]
["56.00","SPY110319P00056000",0.19,0,0.14,0.18,0,25]
["57.00","SPY110319P00057000",0.2,0,0.15,0.2,0,1178]
["58.00","SPY110319P00058000",0.27,0,0.17,0.2,0,1184]
["59.00","SPY110319P00059000",0.22,0,0.19,0.22,2,932]
["60.00","SPY110319P00060000",0.22,0,0.2,0.24,15,8675]
["61.00","SPY110319P00061000",0.28,0,0.22,0.25,0,2312]
["62.00","SPY110319P00062000",0.31,0,0.24,0.27,0,2025]
["63.00","SPY110319P00063000",0.33,0,0.27,0.3,0,4356]
["64.00","SPY110319P00064000",0.29,0,0.29,0.32,1,601]
["65.00","SPY110319P00065000",0.34,0,0.31,0.35,0,458]
["66.00","SPY110319P00066000",0.36,0,0.34,0.37,0,656]
["67.00","SPY110319P00067000",0.41,0,0.37,0.4,0,128]
["68.00","SPY110319P00068000",0.43,0,0.4,0.42,1,3001]
["69.00","SPY110319P00069000",0.44,0,0.42,0.46,1,1931]
["70.00","SPY110319P00070000",0.49,0,0.46,0.49,2,38744]
["70.00","SPY110331P00070000",1.34,0,0.51,0.59,0,4674]
["71.00","SPY110319P00071000",0.52,0,0.49,0.53,0,414]
["72.00","SPY110319P00072000",0.55,0,0.53,0.56,0,582]
["73.00","SPY110319P00073000",0.74,0,0.56,0.61,0,3953]
["74.00","SPY110319P00074000",1.65,0,0.6,0.65,0,3500]
["75.00","SPY110319P00075000",0.64,0.13,0.64,0.7,4,8053]
["75.00","SPY110331P00075000",0.84,0,0.74,0.79,0,1227]
["76.00","SPY110319P00076000",0.74,0,0.69,0.75,2,2735]
["76.00","SPY110331P00076000",1.96,0,0.8,0.84,0,2105]
["77.00","SPY110319P00077000",1.83,0,0.74,0.8,0,1972]
["77.00","SPY110331P00077000",2,0,0.85,0.89,0,1078]
["78.00","SPY110319P00078000",1.97,0,0.8,0.85,0,1040]
["78.00","SPY110331P00078000",2,0,0.91,0.95,0,62]
["79.00","SPY110319P00079000",2.08,0,0.86,0.91,0,2047]
["79.00","SPY110331P00079000",1.2,0,0.98,1.01,400,2400]
["80.00","SPY110319P00080000",0.93,0.04,0.93,0.97,15,5707]
["80.00","SPY110331P00080000",1.46,0,1.05,1.08,0,205]
["81.00","SPY110319P00081000",1.25,0,0.98,1.03,202,1692]
["81.00","SPY110331P00081000",1.55,0,1.12,1.15,0,689]
["82.00","SPY110319P00082000",1.3,0,1.05,1.1,200,2394]
["82.00","SPY110331P00082000",1.63,0,1.19,1.23,0,107]
["83.00","SPY110319P00083000",1.17,0.16,1.12,1.18,5,8160]
["83.00","SPY110331P00083000",1.3,0.25,1.27,1.3,10,1088]
["84.00","SPY110319P00084000",1.25,0,1.2,1.25,2,4998]
["84.00","SPY110331P00084000",3.11,0,1.36,1.39,0,87]
["85.00","SPY110319P00085000",1.33,0,1.28,1.34,2,24723]
["85.00","SPY110331P00085000",3.55,0,1.44,1.48,0,132]
["86.00","SPY110319P00086000",1.7,0,1.37,1.42,115,1678]
["86.00","SPY110331P00086000",1.86,0,1.54,1.57,400,553]
["87.00","SPY110319P00087000",1.64,0,1.46,1.52,235,2522]
["87.00","SPY110331P00087000",3.67,0,1.64,1.67,0,544]
["88.00","SPY110319P00088000",1.56,0,1.56,1.61,30,4033]
["88.00","SPY110331P00088000",1.89,0,1.74,1.78,1264,1224]
["89.00","SPY110319P00089000",1.72,0.17,1.66,1.72,301,2823]
["89.00","SPY110331P00089000",1.94,0,1.85,1.89,0,117]
["90.00","SPY110319P00090000",1.84,0.01,1.77,1.83,502,57913]
["90.00","SPY110331P00090000",1.98,0.39,1.96,2.01,2,14209]
["91.00","SPY110319P00091000",1.92,0.01,1.89,1.94,10,15133]
["91.00","SPY110331P00091000",2.44,0,2.08,2.13,0,65]
["92.00","SPY110319P00092000",2.47,0,2.01,2.07,3000,3925]
["92.00","SPY110331P00092000",4.48,0,2.21,2.26,0,209]
["93.00","SPY110319P00093000",2.17,0,2.14,2.2,5,3785]
["93.00","SPY110331P00093000",2.49,0,2.35,2.4,0,250]
["94.00","SPY110319P00094000",2.41,0,2.28,2.33,0,11740]
["94.00","SPY110331P00094000",5.05,0,2.49,2.55,0,1003]
["95.00","SPY110319P00095000",2.75,0,2.42,2.48,7,16526]
["95.00","SPY110331P00095000",2.9,0,2.64,2.7,1,10588]
["96.00","SPY110319P00096000",2.77,0,2.58,2.63,0,12235]
["96.00","SPY110331P00096000",5.7,0,2.8,2.86,0,626]
["97.00","SPY110319P00097000",2.75,0,2.74,2.8,2511,9553]
["97.00","SPY110331P00097000",5.23,0,2.96,3.03,0,2349]
["98.00","SPY110319P00098000",2.95,0,2.92,2.97,58,6827]
["98.00","SPY110331P00098000",3.55,0,3.15,3.21,3,1525]
["99.00","SPY110319P00099000",3.73,0,3.1,3.15,28,4915]
["99.00","SPY110331P00099000",5.42,0,3.33,3.4,0,1362]
["100.00","SPY110319P00100000",3.35,0,3.29,3.37,138,46248]
["100.00","SPY110331P00100000",4.08,0,3.53,3.6,0,927]
["101.00","SPY110319P00101000",3.52,0.03,3.49,3.56,9,8189]
["101.00","SPY110331P00101000",4,0,3.75,3.82,0,2271]
["102.00","SPY110319P00102000",3.82,0.06,3.71,3.77,7010,4997]
["102.00","SPY110331P00102000",6.65,0,3.95,4.04,0,3318]
["103.00","SPY110319P00103000",3.97,0,3.94,4,22,5348]
["103.00","SPY110331P00103000",4.86,0,4.17,4.28,19,1951]
["104.00","SPY110319P00104000",4.2,0,4.18,4.23,3,17550]
["104.00","SPY110331P00104000",4.55,0,4.45,4.52,3,304]
["105.00","SPY110319P00105000",4.38,0.07,4.42,4.49,12,49406]
["105.00","SPY110331P00105000",4.75,0,4.72,4.78,6,1730]
["106.00","SPY110319P00106000",4.59,0.15,4.7,4.76,16,17691]
["106.00","SPY110331P00106000",5.1,0,4.94,5.06,4,46]
["107.00","SPY110319P00107000",5.02,0,4.98,5.04,14,12732]
["107.00","SPY110331P00107000",6.27,0,5.23,5.34,0,238]
["108.00","SPY110319P00108000",5.32,0,5.27,5.34,385,16154]
["108.00","SPY110331P00108000",5.54,0,5.58,5.65,8,110]
["109.00","SPY110319P00109000",5.55,0.42,5.59,5.66,151,7891]
["109.00","SPY110331P00109000",5.9,0,5.91,5.97,8,41]
["110.00","SPY110319P00110000",5.96,0.07,5.92,5.99,28,43744]
["110.00","SPY110331P00110000",6.29,0,6.24,6.31,25,457]
["111.00","SPY110319P00111000",6.31,0,6.25,6.33,2,3557]
["111.00","SPY110331P00111000",6.66,0,6.6,6.66,5,77]
["112.00","SPY110319P00112000",6.79,0.11,6.63,6.7,18,6013]
["112.00","SPY110331P00112000",6.97,0.59,6.94,7.04,1,392]
["113.00","SPY110319P00113000",6.98,0.01,7.02,7.09,13,15186]
["113.00","SPY110331P00113000",7.87,0,7.35,7.44,450,859]
["114.00","SPY110319P00114000",7.46,0.06,7.43,7.5,35,8952]
["114.00","SPY110331P00114000",7.9,0.1,7.76,7.85,1,264]
["115.00","SPY110319P00115000",7.79,0.05,7.86,7.93,30,10123]
["115.00","SPY110331P00115000",8.29,0.12,8.19,8.28,2,33]
["116.00","SPY110319P00116000",8.19,0.13,8.31,8.39,400,6376]
["116.00","SPY110331P00116000",14.28,0,8.56,8.74,0,22]
["117.00","SPY110319P00117000",8.93,0,8.79,8.87,2,5368]
["117.00","SPY110331P00117000",9.18,0.03,9.04,9.22,4,89]
["118.00","SPY110319P00118000",9.47,0.11,9.3,9.38,6,7712]
["118.00","SPY110331P00118000",19.87,0,9.53,9.72,0,8]
["119.00","SPY110319P00119000",9.94,0,9.83,9.92,0,4850]
["119.00","SPY110331P00119000",11.5,0,10.14,10.25,0,25]
["120.00","SPY110319P00120000",10.3,0.1,10.37,10.48,7,8553]
["120.00","SPY110331P00120000",10.65,0,10.65,10.8,3,397]
["121.00","SPY110319P00121000",11.91,0,10.97,11.07,0,1136]
["121.00","SPY110331P00121000",17.85,0,11.18,11.39,0,53]
["122.00","SPY110319P00122000",11.7,0,11.58,11.68,3,1009]
["122.00","SPY110331P00122000",11.95,0,11.79,11.98,10,112]
["123.00","SPY110319P00123000",12.75,0,12.22,12.32,1,1151]
["124.00","SPY110319P00124000",13.1,0,12.88,12.99,0,914]
["124.00","SPY110331P00124000",13.05,0,13.06,13.28,0,21]
["125.00","SPY110319P00125000",13.65,0,13.59,13.69,2,2632]
["125.00","SPY110331P00125000",20.22,0,13.74,13.96,0,11]
["126.00","SPY110319P00126000",15.4,0,14.31,14.42,10,2950]
["126.00","SPY110331P00126000",21.15,0,14.45,14.68,0,3]
["127.00","SPY110319P00127000",23.37,0,15.03,15.17,0,470]
["127.00","SPY110331P00127000",24.21,0,15.17,15.42,0,100]
["128.00","SPY110319P00128000",16.62,0,15.8,15.95,11,50]
["129.00","SPY110319P00129000",19.61,0,16.6,16.75,0,348]
["130.00","SPY110319P00130000",17.56,0,17.43,17.57,1,602]
["130.00","SPY110331P00130000",30.05,0,17.51,17.76,0,5]
["133.00","SPY110319P00133000",19.97,1.83,19.99,20.15,1,19]
["134.00","SPY110319P00134000",22.55,0,20.9,21.05,0,5]
["134.00","SPY110331P00134000",24.47,0,20.93,21.18,0,42]
["135.00","SPY110319P00135000",27.06,0,21.81,21.97,0,21]
["136.00","SPY110331P00136000",23.38,0,22.75,22.99,0,10]
["137.00","SPY110319P00137000",24.04,0,23.68,23.84,0,10]
["139.00","SPY110331P00139000",25.81,0,25.53,25.78,0,10]
["140.00","SPY110319P00140000",27.91,0,26.42,26.71,2,53]
["141.00","SPY110319P00141000",34.1,0,27.43,27.66,0,79]
["142.00","SPY110319P00142000",27.5,0,28.36,28.64,0,24]
["143.00","SPY110319P00143000",36.4,0,29.39,29.62,0,10]
["144.00","SPY110319P00144000",29.97,0,30.35,30.63,0,20]
["144.00","SPY110331P00144000",30.04,0,30.38,30.64,0,10]
["145.00","SPY110319P00145000",32.37,0,31.33,31.62,0,20]
["147.00","SPY110319P00147000",34.18,0,33.3,33.6,0,61]
["148.00","SPY110319P00148000",34.88,0,34.31,34.6,0,10]
["149.00","SPY110319P00149000",45.75,0,35.3,35.6,0,70]
["149.00","SPY110331P00149000",35.87,0,35.35,35.6,0,3]
["150.00","SPY110319P00150000",36.14,0,36.3,36.59,1,115]
["160.00","SPY110319P00160000",51,0,46.3,46.57,0,1]
["165.00","SPY110319P00165000",52.46,0,51.27,51.57,10,110]
["170.00","SPY110319P00170000",57.45,0,56.26,56.56,150,360]