-
Notifications
You must be signed in to change notification settings - Fork 0
/
MSFT.dat
637 lines (637 loc) · 96 KB
/
MSFT.dat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
MSFT (Microsoft Corporation),204.01,-4.03
Jul 16 2020 @ 13:53 ET,Bid,204.03,Ask,204.04,Size,1x3,Vol,10527616
Expiration Date,Calls,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int,Strike,Puts,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int
07/17/2020,MSFT200717C00080000,133.2,0,123.85,124.85,0,8.0768,0.9897,0.0003,7,80.000,MSFT200717P00080000,0.03,0,0,0.01,0,5.001,-0.0002,0,1073
07/17/2020,MSFT200717C00085000,122.55,0,118.75,119.9,0,7.5138,0.9896,0.0003,10,85.000,MSFT200717P00085000,0.01,0,0,0.01,0,4.751,-0.0003,0,426
07/17/2020,MSFT200717C00090000,103.56,0,113.75,114.3,0,5.5036,0.9977,0.0001,3,90.000,MSFT200717P00090000,0.01,0,0,0.01,0,4.501,-0.0003,0,1250
07/17/2020,MSFT200717C00095000,90,0,108.15,109.25,0,0.02,1,0.0002,0,95.000,MSFT200717P00095000,0.01,0,0,0.01,0,4.0933,-0.0002,0,1117
07/17/2020,MSFT200717C00100000,87,0,103.75,104.25,0,4.462,0.9987,0.0001,40,100.000,MSFT200717P00100000,0.01,0,0,0.01,1,4.001,-0.0004,0,934
07/17/2020,MSFT200717C00105000,101.5,0,98.75,99.3,0,4.5227,0.9973,0.0002,1,105.000,MSFT200717P00105000,0.01,0,0,0.01,0,3.751,-0.0005,0,514
07/17/2020,MSFT200717C00110000,105.6,0,93.85,94.2,0,4.2048,0.9972,0.0002,7,110.000,MSFT200717P00110000,0.01,0,0,0.01,0,3.501,-0.0005,0,1104
07/17/2020,MSFT200717C00115000,89.6,-2.85,88.85,89.8,3,5.1158,0.9848,0.0007,24,115.000,MSFT200717P00115000,0.01,0,0,0.01,0,3.251,-0.0005,0.0001,1889
07/17/2020,MSFT200717C00120000,95.7,0,83.85,84.3,0,4.001,0.9939,0.0004,30,120.000,MSFT200717P00120000,0.03,0,0,0.01,0,3.001,-0.0005,0.0001,1265
07/17/2020,MSFT200717C00125000,85.72,0,77.15,79.25,0,0.02,1,0.0001,8,125.000,MSFT200717P00125000,0.02,0,0,0.01,0,2.751,-0.0005,0.0001,3932
07/17/2020,MSFT200717C00130000,73.39,-4.035,73.2,74.9,1,3.3152,0.9945,0.0004,647,130.000,MSFT200717P00130000,0.01,0,0,0.01,140,2.532,-0.0005,0.0001,2707
07/17/2020,MSFT200717C00135000,69.8,-2.7,67.15,69.25,2,0.02,1,0.0005,268,135.000,MSFT200717P00135000,0.01,0,0,0.01,0,2.3034,-0.0005,0.0001,4961
07/17/2020,MSFT200717C00140000,67.68,0,63.85,64.25,0,2.8882,0.9925,0.0006,644,140.000,MSFT200717P00140000,0.04,0.035,0,0.01,1,2.1041,-0.0005,0.0001,6309
07/17/2020,MSFT200717C00145000,58.88,-3.52,58.4,59.75,23,2.6854,0.9911,0.0008,768,145.000,MSFT200717P00145000,0.01,0.005,0,0.01,2,2.001,-0.0009,0.0001,4981
07/17/2020,MSFT200717C00150000,54.84,-2.535,53.85,54.85,14,3.0074,0.9731,0.0018,1361,150.000,MSFT200717P00150000,0.02,0.015,0,0.01,3,1.8287,-0.001,0.0002,12631
07/17/2020,MSFT200717C00155000,48.08,-4.32,48.1,49.2,10,0.02,1,0.0025,1699,155.000,MSFT200717P00155000,0.01,0.005,0,0.01,33,1.5602,-0.0006,0.0001,7706
07/17/2020,MSFT200717C00160000,43.93,-3.32,43.1,44.95,30,1.8433,0.9924,0.001,1723,160.000,MSFT200717P00160000,0.01,0,0,0.01,119,1.376,-0.0006,0.0001,8418
07/17/2020,MSFT200717C00165000,39.24,-3.235,38.8,39.85,14,2.1825,0.9652,0.0031,3325,165.000,MSFT200717P00165000,0.01,-0.01,0,0.02,36,1.376,-0.0024,0.0005,8665
07/17/2020,MSFT200717C00170000,33.95,-3.5,33.15,34.2,42,0.02,1,0.0041,4759,170.000,MSFT200717P00170000,0.02,-0.01,0.01,0.02,63,1.251,-0.0038,0.0008,8864
07/17/2020,MSFT200717C00175000,28.99,-3.46,28.85,29.8,57,1.6526,0.9573,0.0049,4452,175.000,MSFT200717P00175000,0.03,-0.01,0.01,0.02,203,1.0635,-0.0042,0.001,6923
07/17/2020,MSFT200717C00177500,30.43,0,26.3,26.85,0,1.2242,0.9815,0.0033,55,177.500,MSFT200717P00177500,0.03,-0.02,0.02,0.03,16,1.0145,-0.0062,0.0015,597
07/17/2020,MSFT200717C00180000,23.9,-3.5,23.85,24.2,271,0.9484,0.992,0.002,5973,180.000,MSFT200717P00180000,0.03,-0.03,0.02,0.03,217,0.9324,-0.0072,0.0019,9088
07/17/2020,MSFT200717C00182500,21,-4.075,21.25,22.35,3,1.2694,0.9471,0.0075,139,182.500,MSFT200717P00182500,0.04,-0.03,0.03,0.04,92,0.874,-0.0101,0.0027,2066
07/17/2020,MSFT200717C00185000,19.12,-3.33,18.35,19.65,315,0.7258,0.9929,0.0024,15273,185.000,MSFT200717P00185000,0.05,-0.025,0.04,0.05,143,0.8083,-0.0136,0.0038,7300
07/17/2020,MSFT200717C00187500,16.41,-3.615,16.15,17.5,45,1.0395,0.932,0.0112,115,187.500,MSFT200717P00187500,0.06,-0.035,0.05,0.07,556,0.7408,-0.019,0.0055,1715
07/17/2020,MSFT200717C00190000,14.19,-3.26,14,14.2,550,0.6993,0.9682,0.009,10235,190.000,MSFT200717P00190000,0.08,-0.04,0.07,0.09,1040,0.6727,-0.0271,0.0082,11603
07/17/2020,MSFT200717C00192500,11.3,-3.7,11.4,11.8,7,0.5677,0.9686,0.011,170,192.500,MSFT200717P00192500,0.11,-0.04,0.11,0.12,420,0.6075,-0.0409,0.0128,3814
07/17/2020,MSFT200717C00195000,9.16,-3.515,9.1,9.4,360,0.578,0.9229,0.0221,9761,195.000,MSFT200717P00195000,0.19,-0.01,0.17,0.19,2609,0.5457,-0.0658,0.0208,7891
07/17/2020,MSFT200717C00197500,7,-3.25,6.7,7,164,0.5112,0.8762,0.0354,887,197.500,MSFT200717P00197500,0.34,0.05,0.31,0.33,4220,0.4944,-0.1159,0.035,3898
07/17/2020,MSFT200717C00200000,4.65,-3.3,4.6,4.75,2651,0.463,0.7836,0.0561,20962,200.000,MSFT200717P00200000,0.65,0.175,0.62,0.64,12578,0.4586,-0.2143,0.0563,17686
07/17/2020,MSFT200717C00202500,2.87,-2.855,2.8,2.87,7442,0.437,0.6241,0.0769,1948,202.500,MSFT200717P00202500,1.28,0.445,1.26,1.3,7696,0.4348,-0.3754,0.0772,7305
07/17/2020,MSFT200717C00205000,1.49,-2.36,1.48,1.51,23459,0.4292,0.426,0.0808,6693,205.000,MSFT200717P00205000,2.46,0.975,2.42,2.48,4655,0.4275,-0.5775,0.081,8074
07/17/2020,MSFT200717C00207500,0.68,-1.73,0.69,0.71,10377,0.4318,0.2419,0.064,5082,207.500,MSFT200717P00207500,4.2,1.67,4.1,4.2,1372,0.4268,-0.7608,0.0644,5355
07/17/2020,MSFT200717C00210000,0.3,-1.08,0.28,0.3,12576,0.4406,0.1197,0.0401,20174,210.000,MSFT200717P00210000,6.2,2.2,6.15,6.4,1407,0.4432,-0.8789,0.0402,8594
07/17/2020,MSFT200717C00212500,0.14,-0.6,0.12,0.13,5822,0.4649,0.0578,0.022,9982,212.500,MSFT200717P00212500,8.5,2.65,8.5,8.75,405,0.4595,-0.9443,0.0216,3809
07/17/2020,MSFT200717C00215000,0.07,-0.315,0.07,0.08,7803,0.5125,0.0331,0.0127,16578,215.000,MSFT200717P00215000,10.94,2.965,10.9,11.3,411,0.5364,-0.9603,0.0141,2670
07/17/2020,MSFT200717C00217500,0.04,-0.17,0.04,0.05,1685,0.5566,0.0194,0.0075,9135,217.500,MSFT200717P00217500,13.55,3.2,13.3,13.7,58,0.5008,-0.9892,0.005,466
07/17/2020,MSFT200717C00220000,0.03,-0.095,0.02,0.03,4659,0.5895,0.0109,0.0043,32836,220.000,MSFT200717P00220000,16.3,3.7,15.25,16.15,15,0,-0.9923,0.0034,412
07/17/2020,MSFT200717C00222500,0.01,-0.07,0.01,0.02,413,0.6211,0.0061,0.0025,6425,222.500,MSFT200717P00222500,18.9,3.7,18.05,19.05,2,0.6837,-0.9886,0.0039,172
07/17/2020,MSFT200717C00225000,0.01,-0.04,0.01,0.02,817,0.6924,0.0056,0.002,8505,225.000,MSFT200717P00225000,21.05,3.5,20.75,21.35,5,0.7191,-0.9927,0.0025,63
07/17/2020,MSFT200717C00227500,0.01,-0.025,0,0.01,117,0.6529,0.0013,0.0006,3235,227.500,MSFT200717P00227500,21.5,0,23.3,24.15,0,1.1051,-0.9602,0.0069,15
07/17/2020,MSFT200717C00230000,0.01,-0.015,0,0.01,555,0.7206,0.0014,0.0006,9711,230.000,MSFT200717P00230000,19.8,0,25.65,26.4,0,0.8925,-0.9919,0.0022,171
07/17/2020,MSFT200717C00232500,0.01,-0.015,0,0.01,117,0.8021,0.0017,0.0006,752,232.500,MSFT200717P00232500,0,0,28.05,28.8,0,0,-0.9889,0.0025,0
07/17/2020,MSFT200717C00235000,0.01,-0.005,0,0.01,50,0.8322,0.0012,0.0004,2375,235.000,MSFT200717P00235000,27.3,0,30.75,32.5,0,1.7164,-0.9252,0.0073,39
07/17/2020,MSFT200717C00240000,0.01,0.005,0,0.01,124,0.9703,0.0014,0.0004,4284,240.000,MSFT200717P00240000,26,0,35.1,37.9,0,1.7931,-0.9439,0.0056,168
07/17/2020,MSFT200717C00250000,0.01,0.005,0,0.01,54,1.1474,0.0008,0.0002,8830,250.000,MSFT200717P00250000,44.85,0,45.7,46.25,0,0,-0.9851,0.002,71
07/24/2020,MSFT200724C00150000,53.85,-3.675,53.3,54.95,27,0.9398,0.9882,0.0011,44,150.000,MSFT200724P00150000,0.02,-0.015,0,0.04,207,0.7551,-0.0027,0.0004,544
07/24/2020,MSFT200724C00155000,48.1,-4.325,48.55,49.9,9,0.9434,0.9784,0.0018,6,155.000,MSFT200724P00155000,0.03,0,0,0.06,0,0.7153,-0.0043,0.0006,137
07/24/2020,MSFT200724C00160000,43.36,-4.165,43.2,44.95,1,0.7096,0.9906,0.0012,26,160.000,MSFT200724P00160000,0.05,0.005,0.01,0.05,2,0.6357,-0.0045,0.0007,572
07/24/2020,MSFT200724C00162500,48.45,0,41.2,42.45,0,0.8439,0.9693,0.0027,1,162.500,MSFT200724P00162500,0.06,0.01,0.02,0.06,4,0.6244,-0.0064,0.001,304
07/24/2020,MSFT200724C00165000,38.75,-3.775,38.85,39.95,20,0.8356,0.9612,0.0033,35,165.000,MSFT200724P00165000,0.06,-0.015,0.05,0.06,59,0.6087,-0.0086,0.0013,712
07/24/2020,MSFT200724C00167500,42.57,0,36.3,37.55,0,0.7883,0.9587,0.0037,28,167.500,MSFT200724P00167500,0.1,0.005,0.06,0.09,13,0.5937,-0.0116,0.0017,121
07/24/2020,MSFT200724C00170000,34.35,-3.1,33.25,34.45,7,0.02,1,0.0018,53,170.000,MSFT200724P00170000,0.14,0.02,0.09,0.12,13,0.5826,-0.0162,0.0023,849
07/24/2020,MSFT200724C00172500,42.1,0,31.5,31.85,0,0.5761,0.977,0.0031,15,172.500,MSFT200724P00172500,0.15,-0.005,0.14,0.16,57,0.5726,-0.0224,0.0031,649
07/24/2020,MSFT200724C00175000,28.99,-3.61,29.05,29.45,1,0.5783,0.9657,0.0043,124,175.000,MSFT200724P00175000,0.23,0.03,0.19,0.23,133,0.5615,-0.0305,0.004,793
07/24/2020,MSFT200724C00177500,26.6,-3.625,26.4,27.65,1,0.6255,0.938,0.0064,73,177.500,MSFT200724P00177500,0.3,0.03,0.28,0.32,60,0.5542,-0.0424,0.0054,423
07/24/2020,MSFT200724C00180000,24.41,-3.49,24.35,24.65,22,0.561,0.9379,0.0072,226,180.000,MSFT200724P00180000,0.41,0.04,0.4,0.43,395,0.5445,-0.0568,0.0069,1527
07/24/2020,MSFT200724C00182500,25.35,0,22,22.35,0,0.553,0.918,0.009,73,182.500,MSFT200724P00182500,0.6,0.1,0.6,0.61,281,0.543,-0.0784,0.0089,618
07/24/2020,MSFT200724C00185000,20,-3.2,19.6,20,31,0.5256,0.9008,0.0109,447,185.000,MSFT200724P00185000,0.84,0.15,0.82,0.85,475,0.538,-0.1041,0.011,2437
07/24/2020,MSFT200724C00187500,16.84,-4.06,17.55,18.05,8,0.555,0.8555,0.0135,545,187.500,MSFT200724P00187500,1.16,0.22,1.15,1.19,353,0.5358,-0.1367,0.0134,2247
07/24/2020,MSFT200724C00190000,15.52,-3.13,15.5,15.8,111,0.5378,0.8229,0.0159,1158,190.000,MSFT200724P00190000,1.62,0.33,1.6,1.66,1400,0.5392,-0.1776,0.0159,4216
07/24/2020,MSFT200724C00192500,13.5,-3.225,13.6,13.9,109,0.5426,0.7756,0.0181,853,192.500,MSFT200724P00192500,2.24,0.485,2.2,2.25,465,0.5431,-0.2246,0.0181,1132
07/24/2020,MSFT200724C00195000,12,-2.7,11.9,12.1,113,0.5489,0.723,0.0201,1631,195.000,MSFT200724P00195000,2.96,0.63,2.95,3.05,1221,0.5515,-0.2777,0.02,2926
07/24/2020,MSFT200724C00197500,10.4,-2.625,10.35,10.5,242,0.557,0.6669,0.0214,793,197.500,MSFT200724P00197500,3.91,0.86,3.8,3.9,592,0.5548,-0.3326,0.0215,1551
07/24/2020,MSFT200724C00200000,9,-2.3,8.9,9.05,1503,0.563,0.6094,0.0224,2403,200.000,MSFT200724P00200000,4.96,1.06,4.85,4.95,791,0.5607,-0.3903,0.0225,3343
07/24/2020,MSFT200724C00202500,7.66,-2.115,7.6,7.7,1071,0.5686,0.5515,0.0229,720,202.500,MSFT200724P00202500,6.1,1.2,6.05,6.15,883,0.5645,-0.4484,0.023,2131
07/24/2020,MSFT200724C00205000,6.49,-1.91,6.4,6.5,4051,0.5683,0.4939,0.0231,6344,205.000,MSFT200724P00205000,7.45,1.475,7.35,7.45,755,0.5663,-0.5062,0.0232,3744
07/24/2020,MSFT200724C00207500,5.42,-1.755,5.35,5.4,3826,0.5689,0.4371,0.0228,3460,207.500,MSFT200724P00207500,8.89,1.64,8.75,8.9,248,0.5686,-0.5628,0.0228,2005
07/24/2020,MSFT200724C00210000,4.46,-1.59,4.4,4.5,4315,0.5726,0.3833,0.0219,8102,210.000,MSFT200724P00210000,10.42,1.795,10.35,10.45,499,0.5682,-0.6178,0.0221,2651
07/24/2020,MSFT200724C00212500,3.7,-1.3,3.6,3.7,1930,0.5737,0.332,0.0208,8497,212.500,MSFT200724P00212500,11.99,1.865,12.05,12.15,44,0.5715,-0.6687,0.0209,1045
07/24/2020,MSFT200724C00215000,2.97,-1.18,2.94,2.99,5774,0.5743,0.2842,0.0194,13501,215.000,MSFT200724P00215000,13.82,2.095,13.85,14.05,334,0.5732,-0.7162,0.0194,1056
07/24/2020,MSFT200724C00217500,2.39,-0.985,2.39,2.43,1111,0.5764,0.2412,0.0178,3167,217.500,MSFT200724P00217500,15.75,2.325,15.65,15.95,29,0.5662,-0.7633,0.0179,178
07/24/2020,MSFT200724C00220000,1.94,-0.8,1.91,1.96,6198,0.5792,0.203,0.016,15902,220.000,MSFT200724P00220000,18.68,3.33,17.8,18,11,0.5763,-0.7983,0.016,182
07/24/2020,MSFT200724C00222500,1.54,-0.67,1.54,1.58,522,0.5846,0.1706,0.0143,3368,222.500,MSFT200724P00222500,17.45,0,19.9,20.15,0,0.5802,-0.8314,0.0143,77
07/24/2020,MSFT200724C00225000,1.29,-0.505,1.25,1.28,1781,0.5903,0.1425,0.0125,7304,225.000,MSFT200724P00225000,21.95,2.525,22.1,22.4,2,0.5925,-0.8565,0.0126,43
07/24/2020,MSFT200724C00227500,1.04,-0.41,1.01,1.06,300,0.5988,0.1198,0.011,869,227.500,MSFT200724P00227500,23.2,0,24.35,24.75,0,0.5995,-0.8801,0.011,66
07/24/2020,MSFT200724C00230000,0.88,-0.305,0.84,0.88,991,0.6097,0.1014,0.0096,5490,230.000,MSFT200724P00230000,24.36,0,26.7,27.6,0,0.6601,-0.8788,0.01,89
07/24/2020,MSFT200724C00232500,0.72,-0.265,0.7,0.73,244,0.6195,0.0855,0.0083,1115,232.500,MSFT200724P00232500,22.05,0,29.05,29.35,0,0.617,-0.9154,0.0083,21
07/24/2020,MSFT200724C00235000,0.61,-0.205,0.6,0.62,301,0.6336,0.0736,0.0072,2312,235.000,MSFT200724P00235000,24.33,0,31.45,31.8,0,0.6374,-0.9251,0.0073,11
07/24/2020,MSFT200724C00240000,0.43,-0.155,0.44,0.46,1409,0.6574,0.0539,0.0055,4169,240.000,MSFT200724P00240000,30.09,0,36.15,36.65,0,0.6458,-0.9494,0.0053,181
07/24/2020,MSFT200724C00245000,0.33,-0.11,0.32,0.35,1381,0.6864,0.041,0.0042,3969,245.000,MSFT200724P00245000,0,0,41,41.85,0,0.7198,-0.9507,0.0047,0
07/31/2020,MSFT200731C00155000,52.65,0,48.75,49.8,0,0.7035,0.9767,0.0019,103,155.000,MSFT200731P00155000,0.1,0.025,0.09,0.1,30,0.6039,-0.0108,0.0011,746
07/31/2020,MSFT200731C00160000,45.2,-2.45,43.95,44.8,1,0.6699,0.9679,0.0026,6,160.000,MSFT200731P00160000,0.15,-0.005,0.13,0.15,19,0.5713,-0.0159,0.0017,533
07/31/2020,MSFT200731C00165000,39.3,-3.4,39.05,39.9,1,0.6268,0.9579,0.0034,118,165.000,MSFT200731P00165000,0.22,0.01,0.18,0.24,34,0.541,-0.0238,0.0025,581
07/31/2020,MSFT200731C00170000,40.91,0,34.2,34.65,0,0.5432,0.9558,0.0041,16,170.000,MSFT200731P00170000,0.35,0.04,0.3,0.36,27,0.5163,-0.0369,0.0038,310
07/31/2020,MSFT200731C00172500,31.8,-3.425,31.8,32.15,2,0.513,0.9514,0.0047,23,172.500,MSFT200731P00172500,0.44,0.05,0.4,0.45,12,0.5072,-0.0468,0.0046,263
07/31/2020,MSFT200731C00175000,33.11,0,29.5,29.85,0,0.5223,0.9326,0.006,13,175.000,MSFT200731P00175000,0.57,0.08,0.53,0.58,164,0.4999,-0.0596,0.0057,793
07/31/2020,MSFT200731C00177500,26.65,-3.925,27.1,27.55,1,0.5097,0.9183,0.0071,30,177.500,MSFT200731P00177500,0.7,0.075,0.69,0.75,103,0.4934,-0.0755,0.0069,497
07/31/2020,MSFT200731C00180000,24.75,-3.425,24.65,25.15,31,0.4819,0.9075,0.0083,80,180.000,MSFT200731P00180000,0.92,0.13,0.9,0.96,118,0.4863,-0.0944,0.0083,733
07/31/2020,MSFT200731C00182500,22.43,-3.47,22.5,22.9,18,0.4773,0.884,0.0099,27,182.500,MSFT200731P00182500,1.21,0.195,1.18,1.24,36,0.4825,-0.1183,0.0099,803
07/31/2020,MSFT200731C00185000,20.44,-3.16,20.45,20.75,26,0.4793,0.8534,0.0115,107,185.000,MSFT200731P00185000,1.63,0.33,1.54,1.6,81,0.4798,-0.1468,0.0115,2179
07/31/2020,MSFT200731C00187500,18.68,-2.845,18.45,18.7,26,0.4797,0.8194,0.0132,311,187.500,MSFT200731P00187500,1.99,0.335,1.98,2.06,158,0.4773,-0.1796,0.0132,808
07/31/2020,MSFT200731C00190000,16.65,-2.8,16.5,16.75,82,0.4782,0.7822,0.0148,621,190.000,MSFT200731P00190000,2.55,0.45,2.56,2.62,2612,0.4782,-0.2179,0.0148,4224
07/31/2020,MSFT200731C00192500,14.9,-2.6,14.25,14.95,11,0.4633,0.7463,0.0167,440,192.500,MSFT200731P00192500,3.26,0.62,3.2,3.3,32,0.4786,-0.2596,0.0163,946
07/31/2020,MSFT200731C00195000,13.1,-2.55,13.05,13.25,29,0.4808,0.6951,0.0175,548,195.000,MSFT200731P00195000,3.99,0.69,4,4.15,124,0.4793,-0.3045,0.0176,2056
07/31/2020,MSFT200731C00197500,11.5,-2.525,11.45,11.65,19,0.4818,0.6478,0.0186,790,197.500,MSFT200731P00197500,5,0.95,4.95,5.05,79,0.4802,-0.3519,0.0186,1019
07/31/2020,MSFT200731C00200000,10.2,-2.15,10.05,10.15,320,0.4826,0.5991,0.0193,1905,200.000,MSFT200731P00200000,6.04,1.115,6,6.1,185,0.4813,-0.4008,0.0193,2312
07/31/2020,MSFT200731C00202500,8.71,-2.165,8.7,8.85,374,0.4836,0.5495,0.0197,1254,202.500,MSFT200731P00202500,7.46,1.51,7.15,7.25,94,0.4822,-0.4504,0.0198,959
07/31/2020,MSFT200731C00205000,7.59,-1.885,7.5,7.65,1948,0.4843,0.5,0.0198,1685,205.000,MSFT200731P00205000,8.48,1.43,8.45,8.55,163,0.4831,-0.5001,0.0199,2468
07/31/2020,MSFT200731C00207500,6.47,-1.755,6.4,6.55,668,0.4843,0.4517,0.0197,1212,207.500,MSFT200731P00207500,9.85,1.575,9.85,9.95,43,0.4826,-0.5493,0.0198,555
07/31/2020,MSFT200731C00210000,5.48,-1.595,5.45,5.55,1324,0.4837,0.4032,0.0193,3780,210.000,MSFT200731P00210000,11.36,1.735,11.35,11.45,71,0.4806,-0.5976,0.0194,1187
07/31/2020,MSFT200731C00212500,4.62,-1.405,4.55,4.7,727,0.4832,0.358,0.0186,2601,212.500,MSFT200731P00212500,12.77,1.695,12.95,13.1,13,0.4796,-0.644,0.0187,564
07/31/2020,MSFT200731C00215000,3.88,-1.195,3.8,3.9,2214,0.4825,0.3137,0.0177,5133,215.000,MSFT200731P00215000,15,2.375,14.7,14.85,10,0.4795,-0.687,0.0178,522
07/31/2020,MSFT200731C00217500,3.2,-1.025,3.15,3.25,371,0.4824,0.2732,0.0166,7166,217.500,MSFT200731P00217500,16.65,2.4,16.45,16.7,4,0.4757,-0.7301,0.0167,195
07/31/2020,MSFT200731C00220000,2.64,-0.885,2.61,2.66,950,0.4821,0.2354,0.0154,9721,220.000,MSFT200731P00220000,15.52,0,18.45,18.7,0,0.4796,-0.7656,0.0154,80
07/31/2020,MSFT200731C00222500,2.19,-0.715,2.12,2.19,142,0.4815,0.2013,0.0141,2617,222.500,MSFT200731P00222500,19.84,0,20.35,20.65,0,0.4707,-0.8046,0.0141,13
07/31/2020,MSFT200731C00225000,1.78,-0.61,1.75,1.81,1103,0.4844,0.1725,0.0127,3860,225.000,MSFT200731P00225000,19.5,0,21.55,22.95,0,0.4315,-0.8581,0.0125,30
07/31/2020,MSFT200731C00227500,1.47,-0.5,1.43,1.5,61,0.4866,0.1466,0.0114,1497,227.500,MSFT200731P00227500,24.9,2.95,24.7,25.05,1,0.4795,-0.8571,0.0113,0
07/31/2020,MSFT200731C00230000,1.23,-0.395,1.22,1.24,708,0.4931,0.1261,0.0101,3074,230.000,MSFT200731P00230000,24.79,0,26.95,27.45,0,0.4908,-0.875,0.0101,9
07/31/2020,MSFT200731C00232500,1.03,-0.325,1,1.06,61,0.4979,0.1076,0.009,361,232.500,MSFT200731P00232500,29,2.575,28.65,29.65,1,0.4458,-0.9185,0.0081,0
07/31/2020,MSFT200731C00235000,0.89,-0.235,0.85,0.9,392,0.5059,0.0931,0.0079,5271,235.000,MSFT200731P00235000,28.95,0,31.55,32.45,0,0.5249,-0.898,0.0082,5
07/31/2020,MSFT200731C00240000,0.64,-0.165,0.62,0.68,253,0.5232,0.0704,0.0062,3013,240.000,MSFT200731P00240000,33.4,0,36.45,36.85,0,0.5286,-0.9274,0.0063,1
07/31/2020,MSFT200731C00245000,0.5,-0.115,0.47,0.53,271,0.5428,0.0545,0.0049,1483,245.000,MSFT200731P00245000,0,0,41.3,41.9,0,0.564,-0.938,0.0052,0
08/07/2020,MSFT200807C00165000,40.85,-1.9,38.15,39.75,3,0.02,1,0.0033,11,165.000,MSFT200807P00165000,0.43,0.085,0.35,0.42,69,0.4991,-0.0368,0.0032,550
08/07/2020,MSFT200807C00170000,33.99,-3.885,34.45,34.85,3,0.4863,0.9433,0.0047,2,170.000,MSFT200807P00170000,0.67,0.14,0.56,0.63,34,0.4819,-0.0552,0.0046,281
08/07/2020,MSFT200807C00172500,32.39,0,32.15,32.6,0,0.49,0.9268,0.0056,0,172.500,MSFT200807P00172500,0.89,0.24,0.71,0.78,1,0.4748,-0.0677,0.0055,72
08/07/2020,MSFT200807C00175000,36.4,0,29.7,30.15,0,0.4696,0.9168,0.0065,3,175.000,MSFT200807P00175000,0.96,0.155,0.9,0.97,34,0.4689,-0.083,0.0065,406
08/07/2020,MSFT200807C00177500,31.4,0,27.45,27.9,0,0.4605,0.9006,0.0076,34,177.500,MSFT200807P00177500,1.19,0.19,1.14,1.21,22,0.4649,-0.1011,0.0076,257
08/07/2020,MSFT200807C00180000,24.8,-3.9,24.75,25.95,7,0.4478,0.8831,0.0087,34,180.000,MSFT200807P00180000,1.42,0.175,1.43,1.51,41,0.4598,-0.1225,0.0088,344
08/07/2020,MSFT200807C00182500,27.25,0,23.1,24.7,0,0.5021,0.8323,0.0099,12,182.500,MSFT200807P00182500,1.87,0.33,1.78,1.88,27,0.4565,-0.147,0.01,70
08/07/2020,MSFT200807C00185000,20.14,-4.185,20.25,21.5,3,0.4235,0.8386,0.0115,28,185.000,MSFT200807P00185000,2.3,0.41,2.22,2.31,82,0.4534,-0.1752,0.0113,1029
08/07/2020,MSFT200807C00187500,18.2,-4.025,19.2,19.5,4,0.4555,0.7903,0.0126,38,187.500,MSFT200807P00187500,3.07,0.76,2.74,2.83,59,0.4505,-0.2071,0.0126,193
08/07/2020,MSFT200807C00190000,17.08,-3.245,17.35,17.75,4,0.4571,0.7545,0.0137,48,190.000,MSFT200807P00190000,3.4,0.585,3.35,3.45,85,0.4481,-0.2419,0.0139,672
08/07/2020,MSFT200807C00192500,14.8,-3.525,15.6,15.85,1,0.4512,0.7184,0.0149,57,192.500,MSFT200807P00192500,4.1,0.7,4.05,4.2,164,0.4469,-0.28,0.015,372
08/07/2020,MSFT200807C00195000,13.4,-3.2,13.95,14.15,13,0.4479,0.679,0.0159,295,195.000,MSFT200807P00195000,4.9,0.825,4.85,5,162,0.4456,-0.3204,0.016,974
08/07/2020,MSFT200807C00197500,11.85,-2.95,12.35,12.55,13,0.4461,0.6375,0.0167,193,197.500,MSFT200807P00197500,5.85,1,5.8,5.9,39,0.4434,-0.3619,0.0168,573
08/07/2020,MSFT200807C00200000,11,-2.2,10.9,11.1,111,0.444,0.5933,0.0174,268,200.000,MSFT200807P00200000,6.85,1.125,6.8,6.95,559,0.4418,-0.4064,0.0175,1437
08/07/2020,MSFT200807C00202500,9.45,-2.25,9.55,9.7,80,0.4433,0.5482,0.0178,266,202.500,MSFT200807P00202500,7.97,1.245,7.95,8.1,25,0.4403,-0.4512,0.0179,190
08/07/2020,MSFT200807C00205000,8.37,-1.93,8.3,8.5,445,0.4416,0.5038,0.018,569,205.000,MSFT200807P00205000,9.3,1.45,9.2,9.35,533,0.438,-0.4957,0.0181,527
08/07/2020,MSFT200807C00207500,7.25,-1.75,7.15,7.3,159,0.4387,0.459,0.018,963,207.500,MSFT200807P00207500,10.97,1.92,10.55,10.75,5,0.4355,-0.5416,0.0181,100
08/07/2020,MSFT200807C00210000,6.2,-1.6,6.15,6.25,212,0.436,0.4152,0.0178,1339,210.000,MSFT200807P00210000,12.5,2.15,12,12.2,9,0.4323,-0.5866,0.0179,869
08/07/2020,MSFT200807C00212500,5.27,-1.455,5.2,5.35,159,0.4346,0.3716,0.0173,1084,212.500,MSFT200807P00212500,14.38,2.58,13.6,13.75,3,0.4312,-0.6297,0.0174,250
08/07/2020,MSFT200807C00215000,4.45,-1.3,4.4,4.55,387,0.4335,0.3306,0.0166,1706,215.000,MSFT200807P00215000,15.65,2.35,15.25,15.55,1,0.43,-0.671,0.0168,103
08/07/2020,MSFT200807C00217500,3.7,-1.175,3.7,3.8,88,0.4306,0.2914,0.0159,6263,217.500,MSFT200807P00217500,16.76,1.86,16.9,17.25,1,0.4223,-0.7139,0.016,41
08/07/2020,MSFT200807C00220000,3.18,-0.92,3.1,3.2,587,0.431,0.2553,0.0148,2679,220.000,MSFT200807P00220000,18.85,2.275,18.75,19.15,2,0.4207,-0.7508,0.015,9
08/07/2020,MSFT200807C00222500,2.63,-0.795,2.56,2.66,74,0.4294,0.2212,0.0138,479,222.500,MSFT200807P00222500,21.03,2.605,19.85,22.2,1,0.4249,-0.7814,0.0138,15
08/07/2020,MSFT200807C00225000,2.15,-0.7,2.12,2.22,121,0.429,0.191,0.0126,675,225.000,MSFT200807P00225000,16,0,22.7,23.25,0,0.4144,-0.8187,0.0127,11
08/07/2020,MSFT200807C00227500,1.78,-0.595,1.75,1.85,94,0.4301,0.1644,0.0115,188,227.500,MSFT200807P00227500,0,0,24.9,25.45,0,0.4209,-0.8414,0.0114,0
08/07/2020,MSFT200807C00230000,1.5,-0.465,1.48,1.54,182,0.4329,0.1419,0.0103,1644,230.000,MSFT200807P00230000,28.25,3.775,26.8,27.75,1,0.4149,-0.8693,0.0102,1
08/07/2020,MSFT200807C00232500,1.22,-0.425,1.26,1.29,10,0.4375,0.1228,0.0093,149,232.500,MSFT200807P00232500,21.29,0,28.7,29.8,0,0.3829,-0.91,0.0084,1
08/07/2020,MSFT200807C00235000,1.1,-0.28,1.05,1.11,44,0.4416,0.1062,0.0083,493,235.000,MSFT200807P00235000,0,0,31.75,32.25,0,0.4336,-0.8982,0.0082,0
08/07/2020,MSFT200807C00240000,0.8,-0.195,0.77,0.83,71,0.4528,0.0805,0.0066,721,240.000,MSFT200807P00240000,29.5,0,36.45,37.05,0,0.4483,-0.9218,0.0065,1
08/07/2020,MSFT200807C00245000,0.63,-0.13,0.56,0.64,82,0.4658,0.0619,0.0052,696,245.000,MSFT200807P00245000,40.75,0,41.4,41.9,0,0.48,-0.9319,0.0055,8
08/14/2020,MSFT200814C00165000,42.65,0,38.25,41.1,0,0.4821,0.9481,0.0038,16,165.000,MSFT200814P00165000,0.67,0.115,0.59,0.68,24,0.4814,-0.0517,0.0038,171
08/14/2020,MSFT200814C00170000,34.5,-3.9,33.8,36.35,2,0.4801,0.9211,0.0053,7,170.000,MSFT200814P00170000,0.99,0.17,0.89,0.97,7,0.4669,-0.0738,0.0052,67
08/14/2020,MSFT200814C00175000,30.21,-3.29,29.25,30.85,2,0.4209,0.9114,0.0066,13,175.000,MSFT200814P00175000,1.37,0.21,1.31,1.39,24,0.4522,-0.1029,0.0069,221
08/14/2020,MSFT200814C00180000,25.5,-3.525,25.1,26.25,12,0.4165,0.8694,0.0088,65,180.000,MSFT200814P00180000,2,0.33,1.94,2.04,55,0.4429,-0.1438,0.0089,245
08/14/2020,MSFT200814C00182500,24.1,-2.9,22.7,25.25,1,0.4428,0.8299,0.0099,14,182.500,MSFT200814P00182500,2.47,0.46,2.33,2.45,9,0.439,-0.1683,0.0099,66
08/14/2020,MSFT200814C00185000,21.75,-3.2,20.85,22.25,11,0.414,0.8144,0.0112,23,185.000,MSFT200814P00185000,2.92,0.51,2.83,2.94,1561,0.435,-0.1955,0.011,276
08/14/2020,MSFT200814C00187500,20.15,-2.8,18.85,21.2,1,0.4339,0.7734,0.012,3,187.500,MSFT200814P00187500,3.47,0.595,3.35,3.55,15,0.4317,-0.2257,0.0121,200
08/14/2020,MSFT200814C00190000,17.05,-3.925,17.05,19.1,11,0.4269,0.7423,0.0131,12,190.000,MSFT200814P00190000,4.13,0.705,4,4.2,51,0.4288,-0.2584,0.0131,895
08/14/2020,MSFT200814C00192500,16.25,-2.825,15.35,17.35,2,0.4244,0.7071,0.0141,4,192.500,MSFT200814P00192500,4.76,0.71,4.75,4.95,72,0.4265,-0.2938,0.014,437
08/14/2020,MSFT200814C00195000,14.76,-2.54,14.65,14.95,22,0.4276,0.668,0.0147,29,195.000,MSFT200814P00195000,5.77,1.02,5.6,5.75,56,0.4237,-0.3306,0.0148,314
08/14/2020,MSFT200814C00197500,13.25,-2.25,13.15,13.35,40,0.4237,0.63,0.0155,13,197.500,MSFT200814P00197500,6.65,1.125,6.5,6.7,54,0.4205,-0.3697,0.0156,260
08/14/2020,MSFT200814C00200000,11.68,-2.22,11.7,11.85,245,0.4225,0.5895,0.016,107,200.000,MSFT200814P00200000,7.7,1.25,7.6,7.75,30,0.4198,-0.4102,0.0161,600
08/14/2020,MSFT200814C00202500,10.48,-1.92,10.3,10.5,187,0.4206,0.5485,0.0163,229,202.500,MSFT200814P00202500,8.85,1.4,8.7,8.85,64,0.4168,-0.4514,0.0165,285
08/14/2020,MSFT200814C00205000,9.17,-1.83,9.05,9.2,326,0.4162,0.5071,0.0166,315,205.000,MSFT200814P00205000,10,1.45,9.9,10.1,41,0.4124,-0.4933,0.0168,657
08/14/2020,MSFT200814C00207500,7.99,-1.71,7.9,8.05,123,0.4145,0.4653,0.0166,538,207.500,MSFT200814P00207500,11.34,1.615,11.25,11.45,18,0.4103,-0.5351,0.0168,166
08/14/2020,MSFT200814C00210000,6.85,-1.625,6.8,6.95,228,0.4105,0.4241,0.0166,1054,210.000,MSFT200814P00210000,13.55,2.525,12.65,12.85,2,0.4079,-0.5767,0.0167,470
08/14/2020,MSFT200814C00212500,5.9,-1.475,5.85,6,89,0.4084,0.3838,0.0162,686,212.500,MSFT200814P00212500,14.29,1.84,14.2,14.4,1,0.4045,-0.6177,0.0164,520
08/14/2020,MSFT200814C00215000,5.05,-1.3,5,5.15,143,0.4038,0.3435,0.0158,1153,215.000,MSFT200814P00215000,13.52,0,15.05,16.3,0,0.3879,-0.6642,0.0163,161
08/14/2020,MSFT200814C00217500,4.24,-1.21,4.2,4.35,183,0.402,0.3061,0.0151,792,217.500,MSFT200814P00217500,17.13,0,16.7,18.1,0,0.3842,-0.7038,0.0156,23
08/14/2020,MSFT200814C00220000,3.6,-1.05,3.55,3.7,259,0.4009,0.2711,0.0143,986,220.000,MSFT200814P00220000,15.41,0,18.45,20.6,0,0.3966,-0.7315,0.0144,21
08/14/2020,MSFT200814C00222500,3,-0.95,3,3.15,58,0.4007,0.2389,0.0134,4916,222.500,MSFT200814P00222500,13.7,0,20.4,22.75,0,0.4012,-0.7609,0.0134,14
08/14/2020,MSFT200814C00225000,2.49,-0.835,2.51,2.63,96,0.3988,0.2087,0.0125,818,225.000,MSFT200814P00225000,24.47,3.52,22.3,24.75,10,0.3983,-0.7925,0.0125,26
08/14/2020,MSFT200814C00227500,2.06,-0.75,2.09,2.2,48,0.3983,0.1811,0.0115,208,227.500,MSFT200814P00227500,19.22,0,24.45,26.9,0,0.4012,-0.8173,0.0115,1
08/14/2020,MSFT200814C00230000,1.82,-0.54,1.75,1.85,63,0.3988,0.1571,0.0105,566,230.000,MSFT200814P00230000,28.82,3.97,26.7,29,10,0.4044,-0.8394,0.0105,21
08/14/2020,MSFT200814C00232500,1.42,-0.565,1.45,1.54,42,0.3993,0.135,0.0094,266,232.500,MSFT200814P00232500,0,0,28.65,31.35,0,0.401,-0.8637,0.0095,0
08/14/2020,MSFT200814C00235000,1.29,-0.385,1.23,1.3,29,0.4016,0.1171,0.0085,356,235.000,MSFT200814P00235000,28.08,0,32,33.65,0,0.4487,-0.8536,0.0089,3
08/14/2020,MSFT200814C00240000,0.92,-0.29,0.88,0.94,146,0.4076,0.0879,0.0068,477,240.000,MSFT200814P00240000,26.85,0,36.4,38.3,0,0.4527,-0.8862,0.0074,1
08/14/2020,MSFT200814C00245000,0.72,-0.18,0.67,0.73,187,0.4197,0.0687,0.0055,489,245.000,MSFT200814P00245000,40,0,41.15,42.8,0,0.4544,-0.9134,0.006,11
08/21/2020,MSFT200821C00145000,59.3,-3.35,59.15,59.45,15,0.6946,0.9507,0.0022,63,145.000,MSFT200821P00145000,0.23,-0.03,0.2,0.27,39,0.5369,-0.0179,0.0013,545
08/21/2020,MSFT200821C00150000,57.9,0,54.2,54.5,0,0.6302,0.9485,0.0026,43,150.000,MSFT200821P00150000,0.34,0.015,0.31,0.34,20,0.5161,-0.0246,0.0017,1540
08/21/2020,MSFT200821C00155000,49.45,-3.45,49.35,49.6,57,0.5778,0.9432,0.003,28,155.000,MSFT200821P00155000,0.5,0.075,0.43,0.46,17,0.4955,-0.0335,0.0023,1495
08/21/2020,MSFT200821C00160000,44.6,-3.5,43.8,44.95,16,0.5027,0.9446,0.0034,452,160.000,MSFT200821P00160000,0.65,0.075,0.61,0.64,47,0.4788,-0.0465,0.0032,1943
08/21/2020,MSFT200821C00165000,39.81,-3.34,39.65,40.15,2,0.5039,0.9193,0.0046,145,165.000,MSFT200821P00165000,0.88,0.095,0.86,0.89,88,0.4625,-0.0639,0.0042,1916
08/21/2020,MSFT200821C00170000,34.52,-3.93,34.85,35.55,15,0.4743,0.8996,0.0057,173,170.000,MSFT200821P00170000,1.26,0.165,1.23,1.26,174,0.4497,-0.0884,0.0056,1618
08/21/2020,MSFT200821C00175000,30.62,-3.33,30.55,30.95,30,0.4546,0.8707,0.0072,283,175.000,MSFT200821P00175000,1.77,0.235,1.77,1.8,337,0.4391,-0.1209,0.0071,3664
08/21/2020,MSFT200821C00180000,26.25,-3.175,26.3,26.55,71,0.4387,0.8318,0.0089,447,180.000,MSFT200821P00180000,2.5,0.35,2.51,2.54,1165,0.4304,-0.1624,0.0089,3358
08/21/2020,MSFT200821C00185000,21.95,-3.25,22.3,22.55,29,0.4296,0.7815,0.0107,481,185.000,MSFT200821P00185000,3.5,0.485,3.5,3.6,381,0.4239,-0.2145,0.0107,2992
08/21/2020,MSFT200821C00190000,18.69,-2.76,18.6,18.9,160,0.4201,0.7249,0.0124,1220,190.000,MSFT200821P00190000,4.9,0.75,4.85,4.9,477,0.4181,-0.2752,0.0124,9031
08/21/2020,MSFT200821C00195000,15.43,-2.47,15.3,15.4,218,0.4149,0.6547,0.0138,4685,195.000,MSFT200821P00195000,6.55,1,6.5,6.6,324,0.4133,-0.3435,0.0139,3270
08/21/2020,MSFT200821C00200000,12.4,-2.125,12.3,12.45,2538,0.4076,0.5835,0.0149,6344,200.000,MSFT200821P00200000,8.59,1.24,8.5,8.6,1036,0.4091,-0.4171,0.0148,6406
08/21/2020,MSFT200821C00205000,9.7,-1.925,9.7,9.8,1910,0.4027,0.5049,0.0154,3479,205.000,MSFT200821P00205000,10.96,1.46,10.9,11,1662,0.4029,-0.4936,0.0154,3611
08/21/2020,MSFT200821C00210000,7.45,-1.65,7.4,7.5,1435,0.3963,0.4276,0.0154,8847,210.000,MSFT200821P00210000,13.55,1.55,13.65,13.8,512,0.3975,-0.5706,0.0154,3262
08/21/2020,MSFT200821C00215000,5.58,-1.32,5.55,5.6,1358,0.389,0.3518,0.0149,5479,215.000,MSFT200821P00215000,16.9,2.05,16.8,16.95,62,0.3923,-0.6452,0.0148,1661
08/21/2020,MSFT200821C00220000,4.1,-1.05,4.05,4.15,2646,0.3846,0.2823,0.0137,12693,220.000,MSFT200821P00220000,21.07,2.945,20.25,20.5,10,0.39,-0.7117,0.0136,1382
08/21/2020,MSFT200821C00225000,2.96,-0.79,2.93,2.97,747,0.3816,0.2211,0.0121,10051,225.000,MSFT200821P00225000,24.65,3.025,24.05,24.4,6,0.3823,-0.7769,0.0121,948
08/21/2020,MSFT200821C00230000,2.11,-0.565,2.1,2.13,3147,0.3813,0.1705,0.0104,10479,230.000,MSFT200821P00230000,29.8,4.25,28.25,28.65,2,0.385,-0.8255,0.0104,61
08/21/2020,MSFT200821C00240000,1.12,-0.265,1.1,1.13,1265,0.3863,0.0998,0.0071,10088,240.000,MSFT200821P00240000,35.18,0,37.35,37.65,0,0.3997,-0.8913,0.0072,66
08/21/2020,MSFT200821C00250000,0.66,-0.115,0.65,0.66,1199,0.4049,0.0612,0.0047,9999,250.000,MSFT200821P00250000,46.8,2.875,46.9,47.15,200,0.4203,-0.9295,0.0049,11
08/21/2020,MSFT200821C00260000,0.4,-0.07,0.4,0.42,675,0.4237,0.0393,0.0031,5435,260.000,MSFT200821P00260000,46.6,0,56.5,57.7,0,0.497,-0.9296,0.0042,2401
08/21/2020,MSFT200821C00270000,0.29,-0.025,0.28,0.3,154,0.4501,0.0275,0.0022,1985,270.000,MSFT200821P00270000,67.45,4.125,66.6,66.85,5,0.4869,-0.9596,0.0027,0
08/21/2020,MSFT200821C00280000,0.2,-0.03,0.2,0.23,77,0.4756,0.0201,0.0016,845,280.000,MSFT200821P00280000,77.56,0,76.5,76.75,0,0.5145,-0.9688,0.002,4
08/21/2020,MSFT200821C00290000,0.17,-0.015,0.16,0.17,159,0.5001,0.0151,0.0012,2521,290.000,MSFT200821P00290000,85.3,2.15,86.45,86.7,5,0.5579,-0.9714,0.0018,7
08/28/2020,MSFT200828C00175000,32.03,-2.195,29.85,32.35,10,0.442,0.8577,0.0072,3,175.000,MSFT200828P00175000,2.24,0.27,2.12,2.41,30,0.4343,-0.1371,0.0072,70
08/28/2020,MSFT200828C00180000,26.98,-2.995,25.7,28.1,11,0.4297,0.8178,0.0087,30,180.000,MSFT200828P00180000,3.05,0.385,2.94,3.25,524,0.4255,-0.1787,0.0088,146
08/28/2020,MSFT200828C00182500,0,0,24.3,26.05,0,0.4441,0.7839,0.0093,0,182.500,MSFT200828P00182500,3.57,3.57,3.4,3.75,6,0.4201,-0.2019,0.0096,0
08/28/2020,MSFT200828C00185000,22.2,-3.6,21.7,24.1,4,0.4174,0.7703,0.0103,2,185.000,MSFT200828P00185000,4.2,0.625,4,4.35,88,0.4163,-0.229,0.0104,139
08/28/2020,MSFT200828C00187500,28,0,19.9,22.15,0,0.4121,0.743,0.0111,1,187.500,MSFT200828P00187500,5.25,1.125,4.65,5,18,0.4126,-0.2572,0.0111,222
08/28/2020,MSFT200828C00190000,19.88,-1.995,18.15,20.35,2,0.4097,0.7127,0.0118,2,190.000,MSFT200828P00190000,5.56,0.81,5.35,5.75,66,0.4109,-0.2862,0.0118,132
08/28/2020,MSFT200828C00192500,20.15,0,17.35,17.9,0,0.4079,0.6811,0.0124,8,192.500,MSFT200828P00192500,6.55,1.15,6.15,6.55,26,0.4079,-0.3172,0.0124,79
08/28/2020,MSFT200828C00195000,16,-2.375,15.75,16.25,13,0.4049,0.6486,0.013,47,195.000,MSFT200828P00195000,7.25,1,7.05,7.45,140,0.4033,-0.3513,0.0131,1396
08/28/2020,MSFT200828C00197500,13.7,-3.025,14.15,14.75,8,0.4014,0.6145,0.0136,3,197.500,MSFT200828P00197500,8.15,1.025,8,8.4,61,0.4019,-0.3835,0.0135,65
08/28/2020,MSFT200828C00200000,13,-2.125,12.8,13.25,45,0.3994,0.5792,0.0139,92,200.000,MSFT200828P00200000,9.33,1.305,9.1,9.5,28,0.3999,-0.4191,0.0139,331
08/28/2020,MSFT200828C00202500,11.6,-2.05,11.5,11.85,148,0.3974,0.5436,0.0142,32,202.500,MSFT200828P00202500,10.5,1.375,10.3,10.65,77,0.398,-0.4547,0.0142,121
08/28/2020,MSFT200828C00205000,10.35,-1.9,10.2,10.55,332,0.393,0.5075,0.0145,708,205.000,MSFT200828P00205000,11.7,1.475,11.45,11.85,37,0.3935,-0.4909,0.0144,146
08/28/2020,MSFT200828C00207500,9.2,-1.75,9.05,9.35,81,0.3923,0.4693,0.0144,378,207.500,MSFT200828P00207500,12.87,1.495,12.85,13.15,94,0.3916,-0.5269,0.0145,1396
08/28/2020,MSFT200828C00210000,8.15,-1.575,8,8.25,135,0.3892,0.4337,0.0144,501,210.000,MSFT200828P00210000,14.5,1.8,14.25,14.55,4,0.388,-0.5632,0.0145,54
08/28/2020,MSFT200828C00212500,7.1,-1.475,7,7.25,36,0.3838,0.3997,0.0143,333,212.500,MSFT200828P00212500,14.25,0,15.65,16.05,0,0.3784,-0.6036,0.0145,68
08/28/2020,MSFT200828C00215000,6.25,-1.25,5.95,6.3,79,0.3772,0.3622,0.0142,509,215.000,MSFT200828P00215000,18.25,2.75,17.2,17.7,2,0.3797,-0.6351,0.0141,28
08/28/2020,MSFT200828C00217500,5.25,-1.275,5.1,5.45,6,0.3742,0.3277,0.0138,85,217.500,MSFT200828P00217500,13.25,0,18.25,19.9,0,0.3764,-0.6693,0.0137,41
08/28/2020,MSFT200828C00220000,4.6,-1.025,4.4,4.7,373,0.372,0.295,0.0132,723,220.000,MSFT200828P00220000,21.51,2.96,20,22,1,0.38,-0.6986,0.013,16
08/28/2020,MSFT200828C00222500,3.9,-0.975,3.65,4.05,104,0.3675,0.2623,0.0126,196,222.500,MSFT200828P00222500,17.05,0,22.1,23.9,0,0.3828,-0.7265,0.0124,1
08/28/2020,MSFT200828C00225000,3.35,-0.775,3.2,3.45,201,0.3676,0.2343,0.0119,383,225.000,MSFT200828P00225000,18.67,0,23.95,25.55,0,0.3755,-0.7585,0.0118,1
08/28/2020,MSFT200828C00227500,2.78,-0.77,2.63,2.97,50,0.3657,0.2056,0.0111,108,227.500,MSFT200828P00227500,0,0,25.55,27.2,0,0.3544,-0.7999,0.0112,0
08/28/2020,MSFT200828C00230000,2.35,-0.695,2.25,2.55,72,0.3648,0.1824,0.0103,293,230.000,MSFT200828P00230000,0,0,27.65,30.05,0,0.3736,-0.8096,0.0103,0
08/28/2020,MSFT200828C00232500,2.03,-0.555,1.9,2.19,73,0.3646,0.1602,0.0095,36,232.500,MSFT200828P00232500,0,0,29.7,32.05,0,0.3676,-0.8359,0.0095,0
08/28/2020,MSFT200828C00235000,1.75,-0.525,1.66,1.9,38,0.3687,0.1422,0.0087,634,235.000,MSFT200828P00235000,32.38,2.23,31.9,34.5,2,0.378,-0.8482,0.0088,2
08/28/2020,MSFT200828C00240000,1.36,-0.33,1.25,1.45,162,0.3731,0.1122,0.0073,370,240.000,MSFT200828P00240000,35.44,0,37.25,39.15,0,0.4124,-0.8599,0.0076,3
08/28/2020,MSFT200828C00245000,1.05,-0.23,0.95,1.13,86,0.3801,0.0889,0.006,401,245.000,MSFT200828P00245000,0,0,41.05,43.85,0,0.3914,-0.9026,0.0062,0
09/18/2020,MSFT200918C00060000,143.7,-3.675,143.7,144.5,8,2.8868,0.9451,0.0004,1,60.000,MSFT200918P00060000,0.01,0,0,0.07,0,1.0397,-0.0013,0,3115
09/18/2020,MSFT200918C00065000,132.08,0,138.75,139.35,0,2.5689,0.9434,0.0005,2,65.000,MSFT200918P00065000,0.01,0,0,0.04,0,0.9165,-0.0008,0,1825
09/18/2020,MSFT200918C00070000,114,0,133.85,134.3,0,2.3041,0.9422,0.0006,1,70.000,MSFT200918P00070000,0.01,0,0,0.04,0,0.8621,-0.0009,0,746
09/18/2020,MSFT200918C00075000,124.25,0,127.8,129.9,0,0.02,1,0.0006,8,75.000,MSFT200918P00075000,0.04,-0.005,0.03,0.04,1,0.8523,-0.0015,0.0001,1852
09/18/2020,MSFT200918C00080000,119.55,0,123.9,124.5,0,1.8825,0.9411,0.0007,18,80.000,MSFT200918P00080000,0.03,0,0.03,0.08,0,0.8418,-0.0024,0.0001,672
09/18/2020,MSFT200918C00085000,122.61,0,118.8,119.45,0,1.6941,0.9419,0.0008,13,85.000,MSFT200918P00085000,0.08,0,0.04,0.07,0,0.7897,-0.0025,0.0001,1250
09/18/2020,MSFT200918C00090000,113.51,0,113.85,114.3,0,1.5321,0.9426,0.0009,3,90.000,MSFT200918P00090000,0.09,0,0.06,0.07,0,0.7536,-0.003,0.0001,1156
09/18/2020,MSFT200918C00095000,89.6,0,108.7,109.35,0,1.3825,0.9441,0.0009,0,95.000,MSFT200918P00095000,0.09,0.005,0.06,0.1,1,0.7239,-0.0038,0.0002,983
09/18/2020,MSFT200918C00100000,114.55,0,103.3,104.4,0,0.02,1,0.001,116,100.000,MSFT200918P00100000,0.09,-0.02,0.08,0.12,2,0.6967,-0.0049,0.0002,3355
09/18/2020,MSFT200918C00105000,91,0,98.75,99.65,0,1.1565,0.9445,0.0011,26,105.000,MSFT200918P00105000,0.15,0,0.11,0.14,0,0.669,-0.0062,0.0003,1340
09/18/2020,MSFT200918C00110000,102.01,0,93.75,94.7,0,1.0543,0.9451,0.0012,222,110.000,MSFT200918P00110000,0.1,0,0.13,0.17,0,0.641,-0.0076,0.0004,5304
09/18/2020,MSFT200918C00115000,97.47,0,88.8,90.15,0,0.9815,0.9429,0.0013,238,115.000,MSFT200918P00115000,0.19,0.015,0.08,0.2,8,0.5946,-0.0078,0.0004,4324
09/18/2020,MSFT200918C00120000,83.85,-3.65,83.95,84.65,5,0.8768,0.946,0.0014,748,120.000,MSFT200918P00120000,0.22,0.005,0.17,0.24,95,0.5827,-0.0111,0.0006,2626
09/18/2020,MSFT200918C00125000,88.4,0,79.05,80.1,0,0.8219,0.9423,0.0016,833,125.000,MSFT200918P00125000,0.28,0.035,0.17,0.29,12,0.5523,-0.013,0.0007,3279
09/18/2020,MSFT200918C00130000,78,0,74.05,74.7,0,0.731,0.9453,0.0017,763,130.000,MSFT200918P00130000,0.33,0.005,0.3,0.35,11,0.5399,-0.018,0.001,5519
09/18/2020,MSFT200918C00135000,72.24,0,69,69.65,0,0.6566,0.9467,0.0019,1369,135.000,MSFT200918P00135000,0.42,0,0.38,0.44,0,0.5203,-0.0228,0.0012,3201
09/18/2020,MSFT200918C00140000,63.76,-4.04,63.95,64.8,2,0.5981,0.9455,0.0021,2584,140.000,MSFT200918P00140000,0.51,0.03,0.48,0.53,41,0.4984,-0.0286,0.0015,5866
09/18/2020,MSFT200918C00145000,58.56,-4.415,59.1,59.9,1,0.5475,0.943,0.0024,1309,145.000,MSFT200918P00145000,0.63,0.035,0.62,0.68,104,0.4803,-0.0368,0.002,5606
09/18/2020,MSFT200918C00150000,54,-4.05,54.3,55.1,38,0.5135,0.9349,0.0028,2702,150.000,MSFT200918P00150000,0.85,0.105,0.8,0.87,6,0.4632,-0.0473,0.0025,9467
09/18/2020,MSFT200918C00155000,51.28,-1.87,49.65,50.3,1,0.483,0.9248,0.0034,4478,155.000,MSFT200918P00155000,1.09,0.12,1.05,1.12,18,0.449,-0.061,0.0031,4883
09/18/2020,MSFT200918C00160000,45.35,-2.975,44.9,45.45,11,0.4484,0.9143,0.004,3771,160.000,MSFT200918P00160000,1.43,0.17,1.4,1.46,12,0.4357,-0.0787,0.0039,8692
09/18/2020,MSFT200918C00165000,40.63,-3.295,40.4,41,7,0.4369,0.8911,0.0049,6346,165.000,MSFT200918P00165000,1.88,0.205,1.86,1.92,188,0.4247,-0.1015,0.0049,8352
09/18/2020,MSFT200918C00170000,35.35,-4,36.15,36.4,14,0.4214,0.8653,0.006,6048,170.000,MSFT200918P00170000,2.43,0.255,2.47,2.52,848,0.4151,-0.1299,0.006,10784
09/18/2020,MSFT200918C00175000,31.87,-3.08,31.9,32.2,38,0.4073,0.8335,0.0071,4168,175.000,MSFT200918P00175000,3.3,0.44,3.2,3.35,1220,0.4063,-0.1642,0.0071,5882
09/18/2020,MSFT200918C00180000,27.95,-2.825,27.8,28.15,42,0.3976,0.7938,0.0083,9021,180.000,MSFT200918P00180000,4.25,0.55,4.2,4.35,196,0.3992,-0.2051,0.0083,7631
09/18/2020,MSFT200918C00185000,24.04,-2.835,24.05,24.4,37,0.3933,0.7459,0.0095,5596,185.000,MSFT200918P00185000,5.45,0.65,5.45,5.55,56,0.3921,-0.2518,0.0095,5461
09/18/2020,MSFT200918C00190000,20.8,-2.425,20.6,20.8,101,0.3847,0.6943,0.0106,9950,190.000,MSFT200918P00190000,6.92,0.795,6.9,7.05,1045,0.3851,-0.304,0.0106,9893
09/18/2020,MSFT200918C00195000,17.45,-2.3,17.35,17.55,113,0.3794,0.6369,0.0115,5901,195.000,MSFT200918P00195000,8.73,1.005,8.7,8.85,81,0.3798,-0.3614,0.0115,3552
09/18/2020,MSFT200918C00200000,14.61,-2.04,14.45,14.65,470,0.3736,0.5761,0.0122,15393,200.000,MSFT200918P00200000,10.85,1.225,10.8,10.95,83,0.3746,-0.4221,0.0122,3515
09/18/2020,MSFT200918C00205000,11.95,-1.85,11.9,12,696,0.3691,0.5132,0.0126,1724,205.000,MSFT200918P00205000,13.15,1.375,13.15,13.3,111,0.3684,-0.4846,0.0126,7698
09/18/2020,MSFT200918C00210000,9.6,-1.7,9.5,9.65,831,0.3612,0.4491,0.0128,10881,210.000,MSFT200918P00210000,16.01,1.735,15.85,16,95,0.3627,-0.5485,0.0127,1420
09/18/2020,MSFT200918C00215000,7.65,-1.4,7.55,7.65,363,0.3553,0.3856,0.0126,3712,215.000,MSFT200918P00215000,18.95,1.9,18.85,19,27,0.3562,-0.6122,0.0125,766
09/18/2020,MSFT200918C00220000,5.95,-1.175,5.9,6,2446,0.3515,0.3263,0.012,34251,220.000,MSFT200918P00220000,23,2.875,22.05,22.4,2,0.353,-0.67,0.012,505
09/18/2020,MSFT200918C00225000,4.6,-0.925,4.5,4.6,675,0.3467,0.2696,0.0111,7177,225.000,MSFT200918P00225000,23.55,0,25.7,26.15,0,0.349,-0.7272,0.0111,84
09/18/2020,MSFT200918C00230000,3.44,-0.81,3.4,3.55,619,0.3438,0.2203,0.0101,12198,230.000,MSFT200918P00230000,30.05,2.925,29.6,29.9,1,0.3437,-0.7781,0.0101,442
09/18/2020,MSFT200918C00235000,2.6,2.6,2.6,2.68,40,0.3428,0.1774,0.0089,0,235.000,MSFT200918P00235000,0,0,33.85,34.1,0,0.345,-0.819,0.0089,0
09/18/2020,MSFT200918C00240000,2.03,-0.425,2,2.03,923,0.3436,0.1426,0.0077,8395,240.000,MSFT200918P00240000,34.64,0,38.1,38.45,0,0.342,-0.8568,0.0077,429
09/18/2020,MSFT200918C00245000,1.5,1.5,1.52,1.57,23,0.3454,0.1141,0.0065,0,245.000,MSFT200918P00245000,0,0,42.75,43.1,0,0.3508,-0.88,0.0066,0
09/18/2020,MSFT200918C00250000,1.22,-0.23,1.17,1.22,503,0.3479,0.0912,0.0055,8414,250.000,MSFT200918P00250000,42.15,0,47.4,48.15,0,0.3679,-0.893,0.0058,310
09/18/2020,MSFT200918C00255000,0.95,0.95,0.92,0.97,124,0.353,0.0741,0.0046,0,255.000,MSFT200918P00255000,0,0,51.5,53.15,0,0.3587,-0.9204,0.0047,0
09/18/2020,MSFT200918C00260000,0.78,-0.115,0.75,0.78,610,0.3591,0.061,0.0039,9009,260.000,MSFT200918P00260000,52.86,0,56.85,57.4,0,0.3752,-0.9275,0.0042,4
09/18/2020,MSFT200918C00265000,0.65,0.65,0.6,0.66,274,0.3665,0.0508,0.0033,0,265.000,MSFT200918P00265000,0,0,61.4,62.4,0,0.3616,-0.9499,0.0032,0
09/18/2020,MSFT200918C00270000,0.54,0.54,0.51,0.55,43,0.3748,0.0429,0.0028,0,270.000,MSFT200918P00270000,0,0,65.45,67.25,0,0.2648,-0.9917,0.0008,0
09/18/2020,MSFT200918C00275000,0.46,0.46,0.44,0.47,71,0.3834,0.0368,0.0025,0,275.000,MSFT200918P00275000,0,0,71.15,72.25,0,0.3736,-0.9653,0.0023,0
09/18/2020,MSFT200918C00280000,0.39,0.39,0.38,0.42,171,0.3932,0.0322,0.0021,0,280.000,MSFT200918P00280000,0,0,76,77.2,0,0.3746,-0.9726,0.0019,0
09/18/2020,MSFT200918C00285000,0.37,0.37,0.33,0.36,2,0.4013,0.0278,0.0019,0,285.000,MSFT200918P00285000,0,0,81,82.3,0,0.4019,-0.9702,0.0019,0
09/18/2020,MSFT200918C00290000,0.29,0.29,0.29,0.32,90,0.4103,0.0244,0.0016,0,290.000,MSFT200918P00290000,0,0,86.2,87.05,0,0.4153,-0.9722,0.0017,0
09/18/2020,MSFT200918C00295000,0.26,0.26,0.25,0.3,96,0.42,0.0218,0.0015,0,295.000,MSFT200918P00295000,0,0,91.2,93,0,0.4993,-0.9504,0.0023,0
09/18/2020,MSFT200918C00300000,0.25,0.25,0.23,0.26,54,0.4286,0.0194,0.0013,0,300.000,MSFT200918P00300000,0,0,95.9,97,0,0.4031,-0.9845,0.001,0
09/18/2020,MSFT200918C00305000,0.21,0.21,0.2,0.25,16,0.4383,0.0176,0.0012,0,305.000,MSFT200918P00305000,0,0,101.1,102,0,0.4416,-0.9799,0.0012,0
10/16/2020,MSFT201016C00080000,105.6,0,123.55,124.65,0,1.5601,0.942,0.0007,1,80.000,MSFT201016P00080000,0.03,0,0.02,0.1,0,0.7068,-0.0025,0.0001,272
10/16/2020,MSFT201016C00085000,97,0,118.65,119.55,0,1.4102,0.9424,0.0008,1,85.000,MSFT201016P00085000,0.13,0,0.04,0.14,0,0.6957,-0.0037,0.0002,206
10/16/2020,MSFT201016C00090000,107.32,0,112.7,114.45,0,0.02,1,0.0009,5,90.000,MSFT201016P00090000,0.1,0,0.05,0.16,0,0.6639,-0.0044,0.0002,656
10/16/2020,MSFT201016C00095000,79.65,0,108.65,109.65,0,1.1631,0.9435,0.0009,0,95.000,MSFT201016P00095000,0.14,0,0.06,0.18,0,0.6335,-0.0053,0.0002,297
10/16/2020,MSFT201016C00100000,103.99,-3.61,103.65,104.55,2,1.0521,0.9449,0.001,119,100.000,MSFT201016P00100000,0.19,0.02,0.15,0.21,2,0.6257,-0.0077,0.0003,893
10/16/2020,MSFT201016C00105000,106,0,98.65,99.65,0,0.9588,0.9456,0.0011,6,105.000,MSFT201016P00105000,0.23,0.03,0.13,0.25,10,0.5901,-0.0085,0.0004,643
10/16/2020,MSFT201016C00110000,88.1,0,93.65,94.65,0,0.8716,0.9466,0.0012,39,110.000,MSFT201016P00110000,0.3,0,0.18,0.3,0,0.5712,-0.011,0.0005,517
10/16/2020,MSFT201016C00115000,68.45,0,88.75,89.6,0,0.7933,0.9474,0.0013,6,115.000,MSFT201016P00115000,0.32,0,0.24,0.36,0,0.5511,-0.0138,0.0006,267
10/16/2020,MSFT201016C00120000,87.8,0,83.9,84.75,0,0.7324,0.9462,0.0014,74,120.000,MSFT201016P00120000,0.34,0,0.32,0.44,0,0.5345,-0.0176,0.0008,2915
10/16/2020,MSFT201016C00125000,89.8,0,78.9,79.85,0,0.6679,0.9463,0.0016,71,125.000,MSFT201016P00125000,0.51,0.055,0.44,0.53,10,0.518,-0.0223,0.001,1167
10/16/2020,MSFT201016C00130000,74.4,-3.325,73.9,75.15,1,0.6185,0.9438,0.0017,169,130.000,MSFT201016P00130000,0.7,0,0.56,0.65,0,0.5013,-0.028,0.0013,4554
10/16/2020,MSFT201016C00135000,79.4,0,69,70.35,0,0.5725,0.9409,0.002,336,135.000,MSFT201016P00135000,0.68,0,0.7,0.79,0,0.4837,-0.0347,0.0015,1852
10/16/2020,MSFT201016C00140000,72.86,0,64.35,65.2,0,0.5261,0.9382,0.0022,184,140.000,MSFT201016P00140000,0.96,0.115,0.89,0.98,1,0.4687,-0.0435,0.0019,2275
10/16/2020,MSFT201016C00145000,69.17,0,59.5,60.75,0,0.5028,0.9278,0.0026,324,145.000,MSFT201016P00145000,1.28,0.23,1.13,1.2,15,0.4544,-0.054,0.0024,2934
10/16/2020,MSFT201016C00150000,57.31,0,54.95,55.65,0,0.4663,0.9214,0.003,499,150.000,MSFT201016P00150000,1.47,0.15,1.43,1.5,5,0.4407,-0.0675,0.0029,8530
10/16/2020,MSFT201016C00155000,53,0,50.4,50.9,0,0.4437,0.9081,0.0036,419,155.000,MSFT201016P00155000,1.91,0.24,1.82,1.89,5,0.429,-0.0842,0.0035,2535
10/16/2020,MSFT201016C00160000,48.35,0,45.65,46.35,0,0.422,0.8917,0.0042,1630,160.000,MSFT201016P00160000,2.35,0.24,2.29,2.38,208,0.4175,-0.1043,0.0042,4586
10/16/2020,MSFT201016C00165000,41.8,-3.05,41.45,41.95,2,0.4116,0.868,0.005,1325,165.000,MSFT201016P00165000,3.05,0.39,2.92,3.05,4,0.4096,-0.1295,0.005,2254
10/16/2020,MSFT201016C00170000,36.76,-3.74,37.2,38.35,2,0.4138,0.8338,0.0058,2141,170.000,MSFT201016P00170000,4.02,0.67,3.65,3.8,29,0.3996,-0.1578,0.0059,4992
10/16/2020,MSFT201016C00175000,33.5,-2.85,32.35,34.1,22,0.3862,0.8094,0.0068,1799,175.000,MSFT201016P00175000,4.75,0.575,4.6,4.75,7,0.3919,-0.1916,0.0068,1598
10/16/2020,MSFT201016C00180000,29.17,-3.205,29.25,29.75,29,0.3827,0.7694,0.0077,2340,180.000,MSFT201016P00180000,5.82,0.62,5.75,5.9,102,0.385,-0.23,0.0077,2630
10/16/2020,MSFT201016C00185000,25.2,-3.325,25.65,26.15,12,0.3771,0.7261,0.0086,2116,185.000,MSFT201016P00185000,7.75,1.325,7.1,7.3,2,0.3786,-0.273,0.0086,5813
10/16/2020,MSFT201016C00190000,22.4,-2.525,22.4,22.65,26,0.371,0.679,0.0094,2727,190.000,MSFT201016P00190000,8.8,0.925,8.75,8.9,88,0.373,-0.3199,0.0093,4023
10/16/2020,MSFT201016C00195000,19.39,-2.235,19.3,19.45,190,0.3649,0.6291,0.0101,1922,195.000,MSFT201016P00195000,10.67,1.12,10.55,10.75,83,0.3663,-0.3699,0.01,1858
10/16/2020,MSFT201016C00200000,16.46,-2.115,16.4,16.6,347,0.3594,0.5757,0.0106,4983,200.000,MSFT201016P00200000,12.65,1.15,12.7,12.85,66,0.3608,-0.4228,0.0106,3000
10/16/2020,MSFT201016C00205000,13.9,-1.875,13.75,13.95,556,0.3539,0.5207,0.011,1844,205.000,MSFT201016P00205000,15.2,1.5,15.05,15.25,248,0.3551,-0.4773,0.0109,1969
10/16/2020,MSFT201016C00210000,11.52,-1.73,11.4,11.6,458,0.348,0.4652,0.0111,4485,210.000,MSFT201016P00210000,17.8,1.65,17.7,17.85,453,0.3493,-0.5323,0.0111,2956
10/16/2020,MSFT201016C00215000,9.42,-1.53,9.35,9.5,364,0.3424,0.4093,0.0111,2471,215.000,MSFT201016P00215000,20.25,1.35,20.6,20.8,1,0.3433,-0.5883,0.011,481
10/16/2020,MSFT201016C00220000,7.7,-1.3,7.55,7.7,515,0.3377,0.3558,0.0108,4848,220.000,MSFT201016P00220000,23,1.1,23.8,24,2,0.3385,-0.6418,0.0107,223
10/16/2020,MSFT201016C00225000,6.18,-1.12,6,6.2,104,0.3332,0.3048,0.0102,974,225.000,MSFT201016P00225000,26.55,0,27.15,27.5,0,0.3325,-0.694,0.0103,16
10/16/2020,MSFT201016C00230000,4.82,-1.03,4.8,4.9,244,0.3301,0.2579,0.0095,4904,230.000,MSFT201016P00230000,31.59,2.89,30.9,31.25,1,0.3295,-0.7408,0.0096,20
10/16/2020,MSFT201016C00240000,2.98,-0.695,2.98,3.05,231,0.3262,0.1792,0.0078,5940,240.000,MSFT201016P00240000,39.81,3.235,38.45,39.55,1,0.3187,-0.825,0.0078,5
10/16/2020,MSFT201016C00250000,1.9,-0.41,1.87,1.94,253,0.3278,0.1228,0.006,3742,250.000,MSFT201016P00250000,45.57,0,47.95,49.1,0,0.3446,-0.862,0.0062,6
10/16/2020,MSFT201016C00260000,1.26,-0.22,1.19,1.28,158,0.3328,0.0844,0.0045,5987,260.000,MSFT201016P00260000,56,0,57.2,57.8,0,0.3354,-0.912,0.0046,4
11/20/2020,MSFT201120C00130000,77.54,0,74.5,75.5,0,0.5639,0.9321,0.0019,22,130.000,MSFT201120P00130000,1.22,0.09,1.1,1.28,4,0.4872,-0.0443,0.0016,763
11/20/2020,MSFT201120C00140000,64.8,-3.925,65.15,65.95,1,0.5012,0.9183,0.0024,219,140.000,MSFT201120P00140000,1.7,0,1.77,1.85,0,0.4637,-0.0662,0.0023,868
11/20/2020,MSFT201120C00150000,58.3,0,55.05,57.65,0,0.4598,0.8926,0.0033,46,150.000,MSFT201120P00150000,2.73,0.195,2.71,2.86,148,0.4452,-0.0982,0.0032,2348
11/20/2020,MSFT201120C00160000,49.5,0,47.4,48.05,0,0.4355,0.853,0.0043,37,160.000,MSFT201120P00160000,4.09,0.365,3.9,4.2,602,0.4249,-0.1385,0.0043,1577
11/20/2020,MSFT201120C00165000,51.96,0,43.15,43.9,0,0.4214,0.8309,0.0049,44,165.000,MSFT201120P00165000,4.95,0.425,4.9,5.05,641,0.419,-0.1651,0.0049,982
11/20/2020,MSFT201120C00170000,38.75,-3.7,38.4,40.65,10,0.4153,0.8005,0.0055,86,170.000,MSFT201120P00170000,5.95,0.525,5.85,6,583,0.4094,-0.1928,0.0055,514
11/20/2020,MSFT201120C00175000,35.56,-3.09,35.2,36,4,0.4026,0.772,0.0062,1441,175.000,MSFT201120P00175000,7.45,0.925,6.95,7.2,54,0.4016,-0.2245,0.0062,1209
11/20/2020,MSFT201120C00180000,31.85,-2.875,31.75,32.3,2,0.3971,0.7369,0.0068,612,180.000,MSFT201120P00180000,8.75,0.975,8.35,8.6,24,0.396,-0.2597,0.0068,1950
11/20/2020,MSFT201120C00185000,27.81,-3.44,28.25,28.85,8,0.3899,0.6996,0.0074,811,185.000,MSFT201120P00185000,10.07,0.845,9.95,10.15,1061,0.3902,-0.2975,0.0074,1491
11/20/2020,MSFT201120C00190000,24.65,-3.125,25.1,25.65,15,0.3854,0.6591,0.0079,854,190.000,MSFT201120P00190000,11.92,1.07,11.7,11.95,2,0.3846,-0.3377,0.0079,734
11/20/2020,MSFT201120C00195000,21.81,-2.815,21.45,22.65,20,0.3732,0.6174,0.0085,955,195.000,MSFT201120P00195000,14.52,1.845,13.7,14,8,0.3798,-0.3801,0.0083,1407
11/20/2020,MSFT201120C00200000,19.5,-2.15,19.35,19.65,106,0.3731,0.5732,0.0087,1330,200.000,MSFT201120P00200000,16.05,1.3,15.85,16.15,40,0.3734,-0.4238,0.0087,1274
11/20/2020,MSFT201120C00210000,14.55,-1.825,14.4,14.7,349,0.3624,0.4826,0.0091,2055,210.000,MSFT201120P00210000,21.71,2.185,20.95,21.3,14,0.3642,-0.514,0.0091,792
11/20/2020,MSFT201120C00220000,10.45,-1.575,10.35,10.6,303,0.3528,0.391,0.009,2780,220.000,MSFT201120P00220000,23.1,0,26.75,27.25,0,0.3526,-0.6046,0.009,188
11/20/2020,MSFT201120C00230000,7.24,-1.26,7.2,7.4,35,0.3427,0.3063,0.0085,910,230.000,MSFT201120P00230000,26.25,0,33.7,34.1,0,0.3456,-0.6887,0.0084,16
11/20/2020,MSFT201120C00240000,5,-0.9,4.95,5.1,457,0.3376,0.2326,0.0075,2013,240.000,MSFT201120P00240000,38.7,0,40.5,41.8,0,0.328,-0.7727,0.0076,57
11/20/2020,MSFT201120C00250000,3.4,-0.55,3.35,3.45,198,0.3342,0.1719,0.0063,987,250.000,MSFT201120P00250000,50.92,3.795,48.75,51.2,1,0.3376,-0.8221,0.0063,9
11/20/2020,MSFT201120C00260000,2.27,-0.43,2.28,2.36,140,0.3341,0.1259,0.0051,729,260.000,MSFT201120P00260000,48.4,0,58.6,59.2,0,0.3386,-0.8673,0.0052,5
12/18/2020,MSFT201218C00080000,133.6,0,123.7,124.5,0,1.2074,0.94,0.0007,3,80.000,MSFT201218P00080000,0.15,0,0.11,0.24,0,0.6176,-0.0059,0.0002,2213
12/18/2020,MSFT201218C00085000,0,0,118.6,119.9,0,1.1025,0.9394,0.0008,0,85.000,MSFT201218P00085000,0.22,0,0.17,0.28,0,0.5999,-0.0076,0.0003,1657
12/18/2020,MSFT201218C00090000,108.12,0,113.7,114.8,0,0.9998,0.9398,0.0009,25,90.000,MSFT201218P00090000,0.26,0,0.23,0.34,0,0.5818,-0.0096,0.0003,666
12/18/2020,MSFT201218C00095000,77,0,108.6,109.75,0,0.9033,0.941,0.0009,2,95.000,MSFT201218P00095000,0.41,0,0.29,0.42,0,0.5646,-0.0121,0.0004,228
12/18/2020,MSFT201218C00100000,107.5,0,103.65,104.85,0,0.8224,0.9424,0.001,308,100.000,MSFT201218P00100000,0.47,0,0.38,0.5,0,0.5475,-0.015,0.0005,451
12/18/2020,MSFT201218C00105000,70.54,0,98.8,99.85,0,0.7526,0.9425,0.0011,11,105.000,MSFT201218P00105000,0.49,0,0.49,0.62,0,0.5345,-0.0189,0.0007,216
12/18/2020,MSFT201218C00110000,97,0,93.95,94.9,0,0.6913,0.9421,0.0012,83,110.000,MSFT201218P00110000,0.5,0,0.61,0.75,0,0.519,-0.0233,0.0008,590
12/18/2020,MSFT201218C00115000,100.53,0,89.05,90.1,0,0.6414,0.9394,0.0014,308,115.000,MSFT201218P00115000,0.8,0,0.76,0.92,0,0.505,-0.0288,0.001,292
12/18/2020,MSFT201218C00120000,83.9,-4.275,83.3,86.05,1,0.5912,0.9381,0.0015,518,120.000,MSFT201218P00120000,1.07,0,0.96,1.12,0,0.4926,-0.0354,0.0012,1946
12/18/2020,MSFT201218C00125000,83.02,0,79.4,80.6,0,0.5587,0.9329,0.0017,256,125.000,MSFT201218P00125000,0.96,0,1.19,1.37,0,0.4807,-0.0434,0.0014,1044
12/18/2020,MSFT201218C00130000,74.35,-4.1,74.75,75.7,1,0.5228,0.9284,0.0019,429,130.000,MSFT201218P00130000,1.52,0,1.5,1.66,0,0.4702,-0.053,0.0017,3259
12/18/2020,MSFT201218C00135000,68.96,0,70.2,71.1,0,0.5007,0.9195,0.0022,305,135.000,MSFT201218P00135000,1.96,0.155,1.84,2.03,2,0.4597,-0.0642,0.0021,1176
12/18/2020,MSFT201218C00140000,75.3,0,65.55,66.3,0,0.4719,0.9118,0.0025,634,140.000,MSFT201218P00140000,2.28,0.1,2.21,2.47,7,0.449,-0.077,0.0024,2607
12/18/2020,MSFT201218C00145000,62.96,0,61.05,61.65,0,0.4507,0.9005,0.0028,714,145.000,MSFT201218P00145000,2.72,0,2.67,2.9,0,0.437,-0.0911,0.0028,2716
12/18/2020,MSFT201218C00150000,57.1,-3.05,56.35,57.4,2,0.4361,0.885,0.0033,520,150.000,MSFT201218P00150000,3.45,0.3,3.25,3.4,2,0.4267,-0.1077,0.0033,2399
12/18/2020,MSFT201218C00155000,60.19,0,52.35,53,0,0.4279,0.865,0.0038,629,155.000,MSFT201218P00155000,3.9,0,3.9,4.2,0,0.4192,-0.1283,0.0038,2056
12/18/2020,MSFT201218C00160000,48.1,-3.325,47.95,48.9,3,0.4156,0.8443,0.0043,1856,160.000,MSFT201218P00160000,4.89,0.39,4.75,5,3,0.4118,-0.1511,0.0043,3821
12/18/2020,MSFT201218C00165000,44.2,-3.1,44.05,44.75,1,0.4051,0.8216,0.0048,3687,165.000,MSFT201218P00165000,5.85,0.525,5.6,5.9,4,0.4029,-0.1752,0.0048,2783
12/18/2020,MSFT201218C00170000,40.5,0,40.15,40.95,0,0.3996,0.7929,0.0053,1291,170.000,MSFT201218P00170000,6.9,0.575,6.7,7.1,12,0.3975,-0.2039,0.0053,3093
12/18/2020,MSFT201218C00175000,39.05,0,36.55,36.85,0,0.3892,0.7636,0.0059,5042,175.000,MSFT201218P00175000,8.2,0.65,8,8.35,267,0.3915,-0.2349,0.0059,2699
12/18/2020,MSFT201218C00180000,33.24,-2.56,32.85,33.45,7,0.3857,0.728,0.0064,3860,180.000,MSFT201218P00180000,9.58,0.73,9.55,9.8,64,0.3862,-0.269,0.0064,2645
12/18/2020,MSFT201218C00185000,31.5,0,28.7,30.1,0,0.3715,0.6945,0.0071,1705,185.000,MSFT201218P00185000,11.35,1,11.1,11.5,23,0.3804,-0.3046,0.0069,2881
12/18/2020,MSFT201218C00190000,25.89,-3.085,26.25,26.85,19,0.3731,0.6548,0.0074,6251,190.000,MSFT201218P00190000,13.05,0.95,12.9,13.3,5,0.3744,-0.3423,0.0074,2873
12/18/2020,MSFT201218C00195000,23.38,-2.495,23.4,24.4,12,0.3742,0.6149,0.0076,2494,195.000,MSFT201218P00195000,15.45,1.35,15,15.35,16,0.3701,-0.382,0.0077,2334
12/18/2020,MSFT201218C00200000,20.6,-2.375,20.6,21.1,38,0.3638,0.5743,0.0081,4300,200.000,MSFT201218P00200000,17.65,1.525,17.15,17.55,30,0.3649,-0.4222,0.0081,2446
12/18/2020,MSFT201218C00210000,15.75,-2.025,15.65,16,126,0.3524,0.4896,0.0085,2465,210.000,MSFT201218P00210000,22.7,1.775,21.85,22.7,352,0.3515,-0.5074,0.0085,2377
12/18/2020,MSFT201218C00220000,11.7,-1.4,11.55,11.7,222,0.3409,0.4041,0.0085,4086,220.000,MSFT201218P00220000,28.25,1.85,28.1,28.45,30,0.3443,-0.591,0.0084,989
12/18/2020,MSFT201218C00230000,8.37,-1.28,8.2,8.4,200,0.3315,0.3224,0.0081,3975,230.000,MSFT201218P00230000,33.4,0,34.55,35.1,0,0.333,-0.6734,0.0081,78
12/18/2020,MSFT201218C00240000,5.8,-1.075,5.8,6,116,0.3261,0.2518,0.0073,2018,240.000,MSFT201218P00240000,38.7,0,42.1,42.65,0,0.3274,-0.745,0.0073,25
12/18/2020,MSFT201218C00250000,4.01,-0.84,4,4.25,68,0.3227,0.1916,0.0064,2809,250.000,MSFT201218P00250000,46.55,0,50.4,50.85,0,0.3242,-0.8048,0.0063,20
12/18/2020,MSFT201218C00260000,2.78,-0.67,2.82,3,19,0.3228,0.1444,0.0053,2480,260.000,MSFT201218P00260000,53.45,0,59.1,59.75,0,0.3246,-0.851,0.0053,8
12/18/2020,MSFT201218C00270000,2.05,-0.42,2,2.14,42,0.3241,0.1086,0.0043,1669,270.000,MSFT201218P00270000,62.55,0,67.4,69.05,0,0.3115,-0.8988,0.0042,9
01/15/2021,MSFT210115C00050000,163.22,0,153.55,154.75,0,2.1991,0.9505,0.0003,14,50.000,MSFT210115P00050000,0.09,0,0.03,0.11,0,0.7519,-0.0019,0.0001,3983
01/15/2021,MSFT210115C00055000,128.9,0,148.45,149.85,0,1.9362,0.9465,0.0004,4,55.000,MSFT210115P00055000,0.11,0,0.07,0.1,0,0.7198,-0.0024,0.0001,1727
01/15/2021,MSFT210115C00060000,154.6,0,143.6,144.5,0,1.7088,0.9438,0.0004,22,60.000,MSFT210115P00060000,0.11,0,0.1,0.15,0,0.7033,-0.0035,0.0001,1315
01/15/2021,MSFT210115C00065000,140,0,137.55,139.55,0,0.02,1,0.0005,17,65.000,MSFT210115P00065000,0.18,0,0.15,0.18,0,0.6819,-0.0046,0.0001,1825
01/15/2021,MSFT210115C00070000,143.22,0,133.45,134.85,0,1.3736,0.9399,0.0006,271,70.000,MSFT210115P00070000,0.16,0,0.1,0.21,0,0.6352,-0.0047,0.0001,2266
01/15/2021,MSFT210115C00075000,139.55,0,128.6,129.6,0,1.2316,0.94,0.0006,169,75.000,MSFT210115P00075000,0.25,0,0.17,0.24,0,0.6169,-0.0062,0.0002,1895
01/15/2021,MSFT210115C00080000,133.5,0,123.7,124.65,0,1.1166,0.9395,0.0007,655,80.000,MSFT210115P00080000,0.24,0,0.18,0.29,0,0.5911,-0.0073,0.0002,7362
01/15/2021,MSFT210115C00085000,122.22,0,118.65,119.85,0,1.0159,0.9387,0.0008,1935,85.000,MSFT210115P00085000,0.3,-0.015,0.25,0.35,1,0.5746,-0.0094,0.0003,2835
01/15/2021,MSFT210115C00090000,124.25,0,113.75,114.6,0,0.9158,0.9402,0.0009,695,90.000,MSFT210115P00090000,0.45,0,0.31,0.43,0,0.5568,-0.0117,0.0004,5822
01/15/2021,MSFT210115C00092500,107.68,0,111.4,112.1,0,0.8768,0.94,0.0009,99,92.500,MSFT210115P00092500,0.37,0,0.35,0.47,0,0.5481,-0.013,0.0004,1660
01/15/2021,MSFT210115C00095000,112.35,0,108.75,109.8,0,0.8375,0.94,0.0009,463,95.000,MSFT210115P00095000,0.55,0,0.4,0.52,0,0.5407,-0.0146,0.0005,3693
01/15/2021,MSFT210115C00097500,86.35,0,106.3,107.3,0,0.8012,0.9396,0.001,830,97.500,MSFT210115P00097500,0.51,0,0.45,0.58,0,0.5337,-0.0163,0.0005,2751
01/15/2021,MSFT210115C00100000,105.4,-2.35,103.85,104.8,1,0.7643,0.9403,0.001,1601,100.000,MSFT210115P00100000,0.58,-0.015,0.51,0.63,3,0.5263,-0.0182,0.0006,12347
01/15/2021,MSFT210115C00105000,102.22,0,99.05,99.8,0,0.7039,0.9391,0.0011,3219,105.000,MSFT210115P00105000,0.56,0,0.65,0.77,0,0.513,-0.0226,0.0007,15862
01/15/2021,MSFT210115C00110000,105.4,0,94.15,95,0,0.648,0.9388,0.0012,2210,110.000,MSFT210115P00110000,0.89,0.02,0.78,0.89,45,0.4957,-0.0269,0.0009,8237
01/15/2021,MSFT210115C00115000,92.39,0,89.2,90.35,0,0.602,0.9366,0.0014,2408,115.000,MSFT210115P00115000,1.04,-0.015,1.01,1.13,12,0.4876,-0.0339,0.0011,7361
01/15/2021,MSFT210115C00120000,83.8,-4.475,84.45,85.4,10,0.5583,0.9344,0.0015,8809,120.000,MSFT210115P00120000,1.32,0.06,1.22,1.37,15,0.4749,-0.041,0.0013,14475
01/15/2021,MSFT210115C00125000,85,0,79.65,80.75,0,0.5251,0.9297,0.0017,5450,125.000,MSFT210115P00125000,1.58,0.055,1.52,1.64,4,0.4639,-0.0496,0.0015,12617
01/15/2021,MSFT210115C00130000,78.21,0,75.05,75.95,0,0.4951,0.924,0.0019,3972,130.000,MSFT210115P00130000,1.96,0.15,1.86,1.95,1,0.4527,-0.0595,0.0018,12597
01/15/2021,MSFT210115C00135000,73.5,0,70.4,71.2,0,0.4704,0.9155,0.0022,4657,135.000,MSFT210115P00135000,2.33,0.14,2.24,2.35,1,0.4423,-0.0711,0.0021,8094
01/15/2021,MSFT210115C00140000,65,-4.45,66,66.55,5,0.4496,0.906,0.0025,6159,140.000,MSFT210115P00140000,2.74,0.145,2.69,2.82,21,0.4327,-0.0844,0.0025,18386
01/15/2021,MSFT210115C00145000,65.13,0,61.6,62.2,0,0.4383,0.8909,0.0029,4990,145.000,MSFT210115P00145000,3.4,0.3,3.25,3.4,3,0.4242,-0.1003,0.0029,10597
01/15/2021,MSFT210115C00150000,57.2,-3.475,57.15,57.8,4,0.4241,0.8747,0.0033,6855,150.000,MSFT210115P00150000,3.9,0.175,3.9,4.1,9,0.417,-0.1183,0.0033,16465
01/15/2021,MSFT210115C00155000,52.92,-3.48,52.7,53.6,14,0.4094,0.858,0.0037,5411,155.000,MSFT210115P00155000,4.7,0.3,4.55,4.85,3,0.4068,-0.1377,0.0037,11020
01/15/2021,MSFT210115C00160000,49.13,-3.045,48.85,49.35,7,0.4025,0.8353,0.0042,12094,160.000,MSFT210115P00160000,5.77,0.595,5.45,5.75,74,0.4001,-0.1605,0.0042,16168
01/15/2021,MSFT210115C00165000,44.9,-3.075,44.85,45.3,12,0.3933,0.8112,0.0047,20377,165.000,MSFT210115P00165000,6.9,0.775,6.5,6.7,3,0.3927,-0.1853,0.0047,10415
01/15/2021,MSFT210115C00170000,40.9,-3.125,41.05,41.55,13,0.388,0.7832,0.0052,12358,170.000,MSFT210115P00170000,7.7,0.475,7.6,7.95,2501,0.3865,-0.213,0.0052,11457
01/15/2021,MSFT210115C00175000,40.12,0,37.4,37.85,0,0.3811,0.7537,0.0057,17357,175.000,MSFT210115P00175000,9.1,0.625,8.95,9.3,53,0.381,-0.2431,0.0057,8524
01/15/2021,MSFT210115C00180000,34.15,-2.6,33.85,34.3,13,0.3756,0.7206,0.0061,19993,180.000,MSFT210115P00180000,10.58,0.705,10.5,10.7,36,0.375,-0.2748,0.0061,17600
01/15/2021,MSFT210115C00185000,30.65,-2.6,30.5,31,112,0.3697,0.6866,0.0066,11914,185.000,MSFT210115P00185000,12.2,0.8,12.15,12.4,103,0.3696,-0.3089,0.0066,5159
01/15/2021,MSFT210115C00190000,27.6,-2.45,27.4,27.8,11,0.3632,0.6517,0.007,12443,190.000,MSFT210115P00190000,14.25,1.05,14.05,14.25,252,0.3644,-0.3453,0.007,5559
01/15/2021,MSFT210115C00195000,24.5,-2.4,24.5,24.85,90,0.3586,0.6141,0.0073,6269,195.000,MSFT210115P00195000,15.9,0.8,16.05,16.3,46,0.3588,-0.3829,0.0073,2560
01/15/2021,MSFT210115C00200000,21.85,-2.225,21.8,22.05,435,0.354,0.5753,0.0076,25971,200.000,MSFT210115P00200000,18.55,1.325,18.3,18.55,2108,0.3542,-0.4215,0.0076,5000
01/15/2021,MSFT210115C00210000,17,-1.9,16.9,17.1,1463,0.3446,0.4958,0.008,10139,210.000,MSFT210115P00210000,23.49,1.465,23.4,24.25,477,0.3506,-0.4994,0.0078,2637
01/15/2021,MSFT210115C00220000,12.9,-1.575,12.75,13,442,0.3361,0.4161,0.008,9891,220.000,MSFT210115P00220000,29,1.35,28.9,29.65,20,0.3347,-0.5814,0.008,1901
01/15/2021,MSFT210115C00230000,9.45,-1.425,9.4,9.55,438,0.3276,0.3393,0.0077,11345,230.000,MSFT210115P00230000,35.55,1.6,35.05,36.25,1,0.3219,-0.6617,0.0078,190
01/15/2021,MSFT210115C00240000,6.91,-1.04,6.7,6.95,180,0.321,0.2687,0.0071,6266,240.000,MSFT210115P00240000,41.91,0,43.1,43.55,0,0.3202,-0.7285,0.0071,1019
01/15/2021,MSFT210115C00250000,5,-0.775,4.85,5,498,0.3173,0.2102,0.0063,7371,250.000,MSFT210115P00250000,42.99,0,51.1,51.6,0,0.317,-0.7869,0.0063,35
01/15/2021,MSFT210115C00260000,3.45,-0.675,3.55,3.6,59,0.317,0.1627,0.0054,2663,260.000,MSFT210115P00260000,57.15,0,59.7,60.3,0,0.3156,-0.8349,0.0054,8
01/15/2021,MSFT210115C00270000,2.6,-0.425,2.55,2.75,312,0.3191,0.1267,0.0045,5109,270.000,MSFT210115P00270000,60.68,0,67.75,69.35,0,0.2993,-0.8874,0.0043,2
01/15/2021,MSFT210115C00280000,1.94,-0.265,1.9,1.96,634,0.3196,0.0971,0.0037,5812,280.000,MSFT210115P00280000,67.95,0,78.15,79.7,0,0.3422,-0.8812,0.0039,62
03/19/2021,MSFT210319C00065000,138,0,138.6,139.8,0,1.3287,0.9398,0.0005,4,65.000,MSFT210319P00065000,0.2,0,0.11,0.24,0,0.5918,-0.0048,0.0001,1293
03/19/2021,MSFT210319C00070000,114.89,0,133.65,134.6,0,1.1882,0.9382,0.0006,3,70.000,MSFT210319P00070000,0.45,0,0.17,0.29,0,0.5754,-0.0063,0.0002,86
03/19/2021,MSFT210319C00075000,0,0,128.55,129.65,0,1.067,0.9381,0.0006,0,75.000,MSFT210319P00075000,0.25,0,0.23,0.36,0,0.5588,-0.0081,0.0002,573
03/19/2021,MSFT210319C00080000,98,0,123.7,124.55,0,0.9646,0.9378,0.0007,1,80.000,MSFT210319P00080000,0.4,0,0.31,0.44,0,0.5443,-0.0104,0.0003,190
03/19/2021,MSFT210319C00085000,86.7,0,118.55,120,0,0.8819,0.9366,0.0008,21,85.000,MSFT210319P00085000,0.5,0,0.41,0.53,0,0.5294,-0.0131,0.0004,338
03/19/2021,MSFT210319C00090000,93.74,0,113.75,114.75,0,0.7981,0.9375,0.0009,431,90.000,MSFT210319P00090000,0.47,0,0.52,0.65,0,0.5158,-0.0163,0.0005,417
03/19/2021,MSFT210319C00095000,95.92,0,107.85,110.75,0,0.7304,0.9368,0.001,607,95.000,MSFT210319P00095000,0.8,0,0.67,0.79,0,0.5037,-0.0203,0.0006,286
03/19/2021,MSFT210319C00100000,113.89,0,104,105.85,0,0.6939,0.9326,0.0011,1029,100.000,MSFT210319P00100000,0.92,0,0.81,0.97,0,0.4904,-0.0247,0.0007,516
03/19/2021,MSFT210319C00105000,108.9,0,99.05,100.9,0,0.637,0.932,0.0012,1569,105.000,MSFT210319P00105000,0.93,0,0.99,1.17,0,0.4782,-0.03,0.0008,912
03/19/2021,MSFT210319C00110000,88.77,0,93.4,96.15,0,0.5729,0.9339,0.0013,131,110.000,MSFT210319P00110000,1.1,0,1.24,1.42,0,0.4686,-0.0367,0.001,505
03/19/2021,MSFT210319C00115000,92.2,0,89.55,90.6,0,0.5392,0.9294,0.0014,319,115.000,MSFT210319P00115000,1.3,0,1.53,1.71,0,0.4589,-0.0443,0.0012,1080
03/19/2021,MSFT210319C00120000,92.6,0,84.9,86.1,0,0.5129,0.9238,0.0016,388,120.000,MSFT210319P00120000,1.59,0,1.88,2.06,0,0.4499,-0.0533,0.0014,923
03/19/2021,MSFT210319C00125000,87.8,0,80.45,81.2,0,0.4844,0.9181,0.0018,387,125.000,MSFT210319P00125000,2.21,0,2.29,2.46,0,0.4413,-0.0636,0.0017,1104
03/19/2021,MSFT210319C00130000,84.98,0,75.9,76.6,0,0.4653,0.9084,0.002,1536,130.000,MSFT210319P00130000,2.85,0.205,2.74,2.91,1,0.432,-0.075,0.002,3501
03/19/2021,MSFT210319C00135000,71.75,-3.225,70.35,72.5,1,0.4326,0.9039,0.0023,381,135.000,MSFT210319P00135000,3.28,0.105,3.2,3.5,3,0.4233,-0.088,0.0022,929
03/19/2021,MSFT210319C00140000,68.4,-2.15,65.95,67.75,1,0.4133,0.8935,0.0026,1110,140.000,MSFT210319P00140000,3.6,0,3.85,4.05,0,0.415,-0.1026,0.0026,2232
03/19/2021,MSFT210319C00145000,72.89,0,62.65,63.5,0,0.4189,0.8717,0.0029,812,145.000,MSFT210319P00145000,4.55,0.15,4.6,4.8,2,0.4087,-0.1197,0.0029,1187
03/19/2021,MSFT210319C00150000,58,-3.825,58.5,59.15,1,0.407,0.8551,0.0033,1996,150.000,MSFT210319P00150000,5.5,0.325,5.4,5.6,5,0.4013,-0.138,0.0033,2126
03/19/2021,MSFT210319C00155000,60,0,54.25,55.9,0,0.4067,0.8323,0.0036,2277,155.000,MSFT210319P00155000,6.39,0.315,6.3,6.55,1,0.3946,-0.1583,0.0036,3459
03/19/2021,MSFT210319C00160000,49.46,-4.215,50.4,51.35,4,0.3931,0.8128,0.004,2508,160.000,MSFT210319P00160000,7.27,0,7.35,7.65,0,0.3889,-0.1808,0.004,8708
03/19/2021,MSFT210319C00165000,55.09,0,45.75,48.05,0,0.3843,0.789,0.0044,1050,165.000,MSFT210319P00165000,8.55,0.4,8.5,8.85,51,0.3826,-0.205,0.0044,6829
03/19/2021,MSFT210319C00170000,42.75,0,42.85,44.25,0,0.383,0.7623,0.0048,1592,170.000,MSFT210319P00170000,10.05,0.7,9.7,10.15,1,0.3755,-0.2306,0.0048,4667
03/19/2021,MSFT210319C00175000,40.45,-1.85,39.15,40.2,1,0.3706,0.7368,0.0052,1170,175.000,MSFT210319P00175000,11.5,0.75,11.3,11.7,31,0.372,-0.2591,0.0052,2737
03/19/2021,MSFT210319C00180000,36.4,-2.45,36.15,36.7,10,0.3685,0.7057,0.0055,2557,180.000,MSFT210319P00180000,13.2,0.95,13,13.3,1201,0.3675,-0.2883,0.0055,2182
03/19/2021,MSFT210319C00185000,32.96,-2.665,32.9,33.55,8,0.3624,0.676,0.0059,1051,185.000,MSFT210319P00185000,14.3,0,14.75,15.2,0,0.3629,-0.3195,0.0059,1521
03/19/2021,MSFT210319C00190000,29.72,-2.73,29.9,30.4,8,0.3572,0.6437,0.0062,2536,190.000,MSFT210319P00190000,16.8,1.025,16.75,17.05,224,0.3575,-0.3516,0.0062,749
03/19/2021,MSFT210319C00195000,27.15,-2.225,27.05,27.6,18,0.3535,0.6103,0.0064,5544,195.000,MSFT210319P00195000,19.15,1.325,18.9,19.2,6,0.3531,-0.3851,0.0064,760
03/19/2021,MSFT210319C00200000,24.95,-1.575,24.35,24.85,28,0.3484,0.5764,0.0067,6246,200.000,MSFT210319P00200000,21.8,1.8,21.2,21.5,19,0.3489,-0.4189,0.0067,714
03/19/2021,MSFT210319C00210000,19.85,-1.725,19.7,20,51,0.3418,0.5073,0.0069,2713,210.000,MSFT210319P00210000,26.3,1.425,26.3,26.65,9,0.3405,-0.4886,0.007,241
03/19/2021,MSFT210319C00220000,15.7,-1.425,15.45,15.7,59,0.3332,0.4366,0.007,2042,220.000,MSFT210319P00220000,32.65,2.225,32.1,32.45,77,0.3329,-0.5581,0.007,317
03/19/2021,MSFT210319C00230000,11.9,-1.5,11.9,12.3,163,0.3263,0.3699,0.0069,1848,230.000,MSFT210319P00230000,35.75,0,38.15,39.05,0,0.3228,-0.6278,0.0069,212
03/19/2021,MSFT210319C00240000,9.2,-1.125,9.2,9.45,20,0.3216,0.308,0.0065,2264,240.000,MSFT210319P00240000,39.89,0,44.9,46.4,0,0.3149,-0.693,0.0066,169
03/19/2021,MSFT210319C00250000,6.9,-0.975,6.9,7.2,20,0.3165,0.2514,0.006,1479,250.000,MSFT210319P00250000,47,0,53.05,54.5,0,0.3176,-0.7427,0.006,16
03/19/2021,MSFT210319C00260000,5.35,-0.575,5.2,5.5,21,0.3142,0.2035,0.0054,1645,260.000,MSFT210319P00260000,53.64,0,61.3,62.45,0,0.3113,-0.7943,0.0054,8
03/19/2021,MSFT210319C00270000,3.95,-0.675,3.95,4.2,7,0.3132,0.1639,0.0047,514,270.000,MSFT210319P00270000,87.3,0,70.2,71.05,0,0.3101,-0.8346,0.0047,2
03/19/2021,MSFT210319C00280000,3.1,-0.5,3,3.25,279,0.3135,0.1317,0.0041,2919,280.000,MSFT210319P00280000,115.8,0,78.4,80.3,0,0.3008,-0.8757,0.004,10
06/18/2021,MSFT210618C00065000,142.6,0,138.55,139.85,0,1.1357,0.9394,0.0005,35,65.000,MSFT210618P00065000,0.4,0.06,0.26,0.39,4,0.5498,-0.0077,0.0002,2783
06/18/2021,MSFT210618C00070000,102,0,133.45,135.05,0,1.0238,0.9371,0.0006,6,70.000,MSFT210618P00070000,0.42,-0.01,0.34,0.48,75,0.5339,-0.0098,0.0002,1512
06/18/2021,MSFT210618C00075000,138.75,0,128.6,129.9,0,0.9197,0.9371,0.0006,16,75.000,MSFT210618P00075000,0.85,0,0.45,0.59,0,0.5204,-0.0124,0.0003,604
06/18/2021,MSFT210618C00080000,114.65,0,123.65,125,0,0.834,0.9365,0.0007,249,80.000,MSFT210618P00080000,0.72,0,0.57,0.72,0,0.5065,-0.0154,0.0004,984
06/18/2021,MSFT210618C00085000,93.75,0,118.75,120.05,0,0.7599,0.9358,0.0008,73,85.000,MSFT210618P00085000,0.81,0,0.72,0.88,0,0.4946,-0.0191,0.0005,69
06/18/2021,MSFT210618C00090000,120.49,0,113.9,115.05,0,0.6926,0.9356,0.0009,212,90.000,MSFT210618P00090000,0.84,0,0.89,1.05,0,0.482,-0.0232,0.0006,1038
06/18/2021,MSFT210618C00095000,102.9,0,108.7,110.55,0,0.6372,0.9346,0.001,797,95.000,MSFT210618P00095000,1.18,0,1.11,1.3,0,0.4728,-0.0285,0.0007,744
06/18/2021,MSFT210618C00100000,104.95,-3.125,104.05,105.7,3,0.5919,0.9325,0.0011,1729,100.000,MSFT210618P00100000,1.52,0.075,1.36,1.56,3,0.4627,-0.0344,0.0008,4227
06/18/2021,MSFT210618C00105000,103.28,0,99.35,100.9,0,0.5507,0.9302,0.0012,385,105.000,MSFT210618P00105000,1.75,0.015,1.65,1.88,1,0.4533,-0.0413,0.001,1100
06/18/2021,MSFT210618C00110000,99,0,94.6,96.25,0,0.5168,0.9266,0.0013,2671,110.000,MSFT210618P00110000,2.25,0.18,2.02,2.24,5,0.4451,-0.0493,0.0012,1061
06/18/2021,MSFT210618C00115000,101,0,90.15,91.55,0,0.4898,0.9213,0.0015,376,115.000,MSFT210618P00115000,2.65,0,2.43,2.66,0,0.4367,-0.0583,0.0014,924
06/18/2021,MSFT210618C00120000,95.6,0,85.35,86.75,0,0.4588,0.917,0.0016,879,120.000,MSFT210618P00120000,2.86,0,2.89,3.15,0,0.429,-0.0685,0.0016,2220
06/18/2021,MSFT210618C00125000,85.15,0,80.35,82.25,0,0.4329,0.9103,0.0018,510,125.000,MSFT210618P00125000,3.8,0.4,3.4,3.75,5,0.4218,-0.0801,0.0018,2060
06/18/2021,MSFT210618C00130000,78.81,0,76.65,77.85,0,0.4276,0.8975,0.0021,3338,130.000,MSFT210618P00130000,3.45,0,4.05,4.2,0,0.4124,-0.092,0.002,3351
06/18/2021,MSFT210618C00135000,76.6,0,72.45,74.15,0,0.4246,0.8819,0.0023,1325,135.000,MSFT210618P00135000,4.55,-0.1,4.7,5.05,10,0.4071,-0.1066,0.0023,621
06/18/2021,MSFT210618C00140000,67.28,-4.67,67.85,69.35,20,0.4013,0.8726,0.0026,1579,140.000,MSFT210618P00140000,5.74,0.365,5.5,5.85,1,0.4006,-0.1223,0.0026,5029
06/18/2021,MSFT210618C00145000,68.75,0,63.65,65.3,0,0.3927,0.8565,0.0029,2826,145.000,MSFT210618P00145000,6.5,0.3,6.4,6.7,428,0.3941,-0.1392,0.0029,1328
06/18/2021,MSFT210618C00150000,61.25,-2.4,59.85,61.3,2,0.3876,0.8376,0.0032,945,150.000,MSFT210618P00150000,6.91,0,7.4,7.75,0,0.3888,-0.1579,0.0032,2991
06/18/2021,MSFT210618C00155000,56.45,-3.225,56.2,57.25,2,0.3816,0.8178,0.0035,568,155.000,MSFT210618P00155000,8.9,0.675,8.55,8.9,1,0.3839,-0.1782,0.0035,2483
06/18/2021,MSFT210618C00160000,52.29,-3.535,52.5,53.5,19,0.3764,0.7963,0.0038,2347,160.000,MSFT210618P00160000,9.87,0,9.75,10.1,0,0.3779,-0.1994,0.0038,2229
06/18/2021,MSFT210618C00165000,52,0,48.85,49.8,0,0.3702,0.7737,0.0041,2258,165.000,MSFT210618P00165000,11.3,0.65,11.05,11.55,92,0.3731,-0.2222,0.0041,3440
06/18/2021,MSFT210618C00170000,47.27,0,45,46.45,0,0.3635,0.75,0.0044,2741,170.000,MSFT210618P00170000,13.1,1.025,12.5,13.05,12,0.3679,-0.2464,0.0044,3364
06/18/2021,MSFT210618C00175000,42.12,-2.98,42.25,43.1,11,0.3637,0.7232,0.0046,1982,175.000,MSFT210618P00175000,14.3,0.7,14.15,14.7,7,0.3635,-0.2719,0.0046,2328
06/18/2021,MSFT210618C00180000,39,-2.825,38.85,39.7,8,0.3566,0.6971,0.0049,2812,180.000,MSFT210618P00180000,16.1,0.825,15.9,16.5,72,0.3592,-0.2984,0.0049,1983
06/18/2021,MSFT210618C00185000,36.4,-2.175,35.7,36.75,1,0.3527,0.6693,0.0052,1618,185.000,MSFT210618P00185000,18,0.9,17.85,18.5,47,0.3558,-0.326,0.0052,940
06/18/2021,MSFT210618C00190000,33.17,-2.43,33,33.7,15,0.3494,0.6407,0.0054,8828,190.000,MSFT210618P00190000,20.5,1.425,20,20.6,111,0.3524,-0.3544,0.0054,866
06/18/2021,MSFT210618C00195000,30.37,-2.405,30.3,31.15,5,0.3475,0.6116,0.0056,1652,195.000,MSFT210618P00195000,22.36,1.185,22.15,22.7,5,0.3471,-0.3836,0.0056,724
06/18/2021,MSFT210618C00200000,28,-1.975,27.7,28.55,87,0.3441,0.5819,0.0058,3514,200.000,MSFT210618P00200000,25.2,1.75,24.45,25.3,20,0.3445,-0.413,0.0057,1026
06/18/2021,MSFT210618C00210000,23.4,-1.55,23,23.6,41,0.3362,0.5216,0.006,6671,210.000,MSFT210618P00210000,24.9,0,29.8,30.65,0,0.3394,-0.4724,0.006,300
06/18/2021,MSFT210618C00220000,18.95,-1.65,18.85,19.45,47,0.3306,0.4618,0.0061,2719,220.000,MSFT210618P00220000,30.36,0,35.55,36.65,0,0.3339,-0.5316,0.006,378
06/18/2021,MSFT210618C00230000,15.5,-1.3,15.2,15.85,53,0.3245,0.403,0.0061,1681,230.000,MSFT210618P00230000,36.75,0,41.75,42.5,0,0.3234,-0.5927,0.0061,523
06/18/2021,MSFT210618C00240000,12.4,-1.15,12.25,12.6,18,0.3192,0.3463,0.0059,1805,240.000,MSFT210618P00240000,42.55,0,48.85,49.45,0,0.3193,-0.6477,0.0059,197
06/18/2021,MSFT210618C00250000,9.75,-1.25,9.85,10.15,30,0.3157,0.2965,0.0056,2822,250.000,MSFT210618P00250000,56.85,2.775,56.15,56.9,1,0.3137,-0.7004,0.0056,365
06/18/2021,MSFT210618C00260000,7.75,-0.925,7.8,8.05,24,0.312,0.2499,0.0052,654,260.000,MSFT210618P00260000,55.1,0,63.55,64.95,0,0.3068,-0.7504,0.0052,130
06/18/2021,MSFT210618C00270000,6.25,-0.625,6.2,6.45,311,0.3104,0.21,0.0047,1650,270.000,MSFT210618P00270000,68.38,0,72.55,73.35,0,0.3101,-0.7853,0.0047,37
06/18/2021,MSFT210618C00280000,5.05,-0.5,4.95,5.25,69,0.3108,0.1765,0.0042,4022,280.000,MSFT210618P00280000,92.3,0,80.5,82.2,0,0.3028,-0.8261,0.0042,3
09/17/2021,MSFT210917C00100000,104.71,-3.74,103.85,106.35,5,0.5375,0.9278,0.0011,22,100.000,MSFT210917P00100000,1.67,0,1.87,2.23,0,0.4419,-0.0426,0.0009,174
09/17/2021,MSFT210917C00105000,61.9,0,99.2,101.75,0,0.5057,0.9239,0.0012,1,105.000,MSFT210917P00105000,2.87,0,2.26,2.63,0,0.4338,-0.0504,0.0011,128
09/17/2021,MSFT210917C00110000,72.22,0,94.4,96.6,0,0.4651,0.9227,0.0013,3,110.000,MSFT210917P00110000,2.96,0,2.7,3.1,0,0.4261,-0.0592,0.0013,260
09/17/2021,MSFT210917C00115000,0,0,90.05,92.1,0,0.4466,0.9155,0.0015,1,115.000,MSFT210917P00115000,2.8,0,3.2,3.65,0,0.4188,-0.0691,0.0014,93
09/17/2021,MSFT210917C00120000,82,0,85.6,88.1,0,0.4354,0.9054,0.0017,41,120.000,MSFT210917P00120000,4,0.125,3.8,4.25,1,0.4124,-0.0802,0.0016,33
09/17/2021,MSFT210917C00125000,84.87,0,81.9,83.45,0,0.4256,0.894,0.0019,5,125.000,MSFT210917P00125000,4.1,0,4.45,4.95,0,0.406,-0.0924,0.0018,37
09/17/2021,MSFT210917C00130000,79.44,0,76.95,79.4,0,0.4073,0.8848,0.0021,390,130.000,MSFT210917P00130000,5.55,0.3,5.25,5.75,10,0.401,-0.1062,0.0021,165
09/17/2021,MSFT210917C00135000,74.05,-3.2,73.05,75.05,3,0.3987,0.8711,0.0023,20,135.000,MSFT210917P00135000,6.1,0,6.1,6.6,0,0.3952,-0.1208,0.0023,196
09/17/2021,MSFT210917C00140000,71.4,0,69.25,71.25,0,0.3963,0.8541,0.0025,68,140.000,MSFT210917P00140000,7.45,0,7.05,7.55,0,0.3897,-0.1367,0.0025,21
09/17/2021,MSFT210917C00145000,75.85,0,65.65,67.2,0,0.391,0.8371,0.0028,40,145.000,MSFT210917P00145000,6.9,0,8.1,8.6,0,0.3845,-0.1538,0.0028,185
09/17/2021,MSFT210917C00150000,61.4,-3.8,60.9,63.5,2,0.3775,0.8219,0.003,263,150.000,MSFT210917P00150000,9.15,0,9.25,9.8,0,0.3798,-0.1722,0.003,1006
09/17/2021,MSFT210917C00155000,62,0,57.2,59.5,0,0.3703,0.8031,0.0033,38,155.000,MSFT210917P00155000,9.06,0,10.55,11,0,0.3747,-0.1916,0.0033,531
09/17/2021,MSFT210917C00160000,63,0,53.5,56.1,0,0.3661,0.7824,0.0036,200,160.000,MSFT210917P00160000,12.3,0,11.95,12.5,0,0.3711,-0.2125,0.0035,295
09/17/2021,MSFT210917C00165000,51.5,0,50.8,52.25,0,0.3647,0.7597,0.0038,168,165.000,MSFT210917P00165000,11.63,0,13.45,14,0,0.3666,-0.2341,0.0038,112
09/17/2021,MSFT210917C00170000,48.75,-1.925,46.8,49.1,1,0.3574,0.7376,0.0041,581,170.000,MSFT210917P00170000,15.31,0.76,15.1,15.6,1,0.3622,-0.2568,0.004,283
09/17/2021,MSFT210917C00175000,47.9,0,43.85,45.55,0,0.353,0.7139,0.0043,441,175.000,MSFT210917P00175000,14.1,0,16.8,17.4,0,0.3579,-0.2804,0.0042,299
09/17/2021,MSFT210917C00180000,43,0,41,42.35,0,0.3503,0.689,0.0045,264,180.000,MSFT210917P00180000,18.9,0.925,18.65,19.25,3,0.3535,-0.3046,0.0045,317
09/17/2021,MSFT210917C00185000,38.2,-3,37.65,39.35,3,0.3439,0.6638,0.0047,296,185.000,MSFT210917P00185000,20.77,0.82,20.65,21.35,6,0.35,-0.3299,0.0047,319
09/17/2021,MSFT210917C00190000,35.5,-2.775,35.1,36.6,5,0.3427,0.6376,0.0049,160,190.000,MSFT210917P00190000,22.99,0.965,22.85,23.5,1,0.3467,-0.3556,0.0048,605
09/17/2021,MSFT210917C00195000,35.5,0,32.8,33.9,0,0.3417,0.6112,0.005,116,195.000,MSFT210917P00195000,21.75,0,25.15,25.75,0,0.3429,-0.382,0.005,270
09/17/2021,MSFT210917C00200000,30.7,-2.1,30.4,31.4,12,0.3395,0.5845,0.0052,1787,200.000,MSFT210917P00200000,28.35,0,27.55,28.25,0,0.3402,-0.4081,0.0051,508
09/17/2021,MSFT210917C00210000,26.07,-1.855,25.75,26.5,6,0.3327,0.5306,0.0054,332,210.000,MSFT210917P00210000,33.05,1.475,32.7,33.5,1,0.3326,-0.4628,0.0054,259
09/17/2021,MSFT210917C00220000,21.5,-2.275,21.45,22.2,4,0.3256,0.4759,0.0055,1947,220.000,MSFT210917P00220000,34.3,0,38.5,39.4,0,0.3273,-0.5165,0.0055,56
09/17/2021,MSFT210917C00230000,18.03,-1.995,17.85,18.35,214,0.3194,0.4224,0.0055,990,230.000,MSFT210917P00230000,39.75,0,44.65,45.65,0,0.3205,-0.5701,0.0055,829
09/17/2021,MSFT210917C00240000,14.99,-1.585,14.75,15.2,64,0.3149,0.3717,0.0054,585,240.000,MSFT210917P00240000,52.4,0,51.45,52.3,0,0.3145,-0.6218,0.0054,32
09/17/2021,MSFT210917C00250000,12.29,-1.385,12,13,68,0.3109,0.324,0.0052,318,250.000,MSFT210917P00250000,52,0,58.45,60.1,0,0.3113,-0.669,0.0052,13
09/17/2021,MSFT210917C00260000,10.35,-0.925,9.7,10.55,103,0.3084,0.281,0.0049,495,260.000,MSFT210917P00260000,68.4,0,65.95,67.85,0,0.3066,-0.7141,0.0049,6
01/21/2022,MSFT220121C00070000,143.44,0,133.05,135.4,0,0.8028,0.933,0.0006,199,70.000,MSFT220121P00070000,0.83,-0.005,0.75,0.95,197,0.4681,-0.0164,0.0003,1984
01/21/2022,MSFT220121C00075000,139.7,0,128.1,130.6,0,0.7274,0.9326,0.0006,113,75.000,MSFT220121P00075000,1.07,0,0.95,1.22,0,0.4603,-0.0207,0.0004,385
01/21/2022,MSFT220121C00080000,131,0,123.6,125.7,0,0.6687,0.9306,0.0007,352,80.000,MSFT220121P00080000,1.18,0,1.19,1.47,0,0.4504,-0.0252,0.0005,414
01/21/2022,MSFT220121C00085000,128.61,0,118.6,120.7,0,0.6073,0.93,0.0008,153,85.000,MSFT220121P00085000,1.5,0,1.45,1.76,0,0.4407,-0.0303,0.0006,213
01/21/2022,MSFT220121C00090000,125,0,113.9,115.85,0,0.5607,0.9282,0.0009,286,90.000,MSFT220121P00090000,1.78,0,1.78,2,0,0.4299,-0.0358,0.0007,635
01/21/2022,MSFT220121C00095000,110,-3.5,109.35,111.3,4,0.5268,0.9245,0.001,443,95.000,MSFT220121P00095000,2.08,0,2.15,2.5,0,0.4245,-0.0432,0.0009,488
01/21/2022,MSFT220121C00100000,108.5,0,104.5,106.5,0,0.488,0.9224,0.0011,873,100.000,MSFT220121P00100000,2.75,0,2.67,2.95,0,0.419,-0.0514,0.001,1937
01/21/2022,MSFT220121C00105000,109.5,0,99.85,102.25,0,0.4646,0.9169,0.0012,163,105.000,MSFT220121P00105000,2.97,0,3.2,3.45,0,0.4123,-0.0601,0.0011,331
01/21/2022,MSFT220121C00110000,99.1,0,95.7,97.75,0,0.4473,0.9094,0.0013,717,110.000,MSFT220121P00110000,3.45,0,3.8,4.05,0,0.4065,-0.07,0.0013,513
01/21/2022,MSFT220121C00115000,102.7,0,91.3,93,0,0.4244,0.9034,0.0015,328,115.000,MSFT220121P00115000,4.1,0,4.35,4.8,0,0.4003,-0.0806,0.0015,1326
01/21/2022,MSFT220121C00120000,90,0,87.25,88.6,0,0.4122,0.8935,0.0017,431,120.000,MSFT220121P00120000,5.3,0.25,5.15,5.4,1,0.3938,-0.092,0.0017,1415
01/21/2022,MSFT220121C00125000,82.55,-4.25,82.7,84.5,1,0.4007,0.8814,0.0019,517,125.000,MSFT220121P00125000,6.25,0.4,6,6.25,1,0.389,-0.105,0.0019,788
01/21/2022,MSFT220121C00130000,79.35,-3.375,78.55,80.25,5,0.3892,0.8698,0.0021,940,130.000,MSFT220121P00130000,7.05,0.35,6.9,7.2,26,0.3844,-0.1189,0.0021,4996
01/21/2022,MSFT220121C00135000,84.8,0,74.15,76.2,0,0.3775,0.8574,0.0023,826,135.000,MSFT220121P00135000,8,0.325,7.85,8.25,1,0.3795,-0.1337,0.0023,921
01/21/2022,MSFT220121C00140000,70.5,-4.125,70.2,72.1,4,0.3667,0.8452,0.0025,1631,140.000,MSFT220121P00140000,7.88,0,9,9.35,0,0.375,-0.1496,0.0025,2787
01/21/2022,MSFT220121C00145000,69,0,67.1,68.5,0,0.3689,0.8259,0.0027,1465,145.000,MSFT220121P00145000,8.96,0,10.2,10.6,0,0.3711,-0.1666,0.0027,3439
01/21/2022,MSFT220121C00150000,64,-2.975,63.35,64.65,10,0.3616,0.8092,0.0029,2378,150.000,MSFT220121P00150000,11.3,0,11.5,11.7,0,0.3652,-0.1839,0.0029,3016
01/21/2022,MSFT220121C00155000,60,-3.375,59.85,61.2,2,0.3591,0.7898,0.0031,1698,155.000,MSFT220121P00155000,12.3,0,12.6,13.35,0,0.3605,-0.2024,0.0031,1122
01/21/2022,MSFT220121C00160000,56.9,-2.9,56.85,57.65,2,0.3575,0.7694,0.0033,2168,160.000,MSFT220121P00160000,14.62,0.67,14.45,14.8,7,0.3583,-0.2225,0.0033,3512
01/21/2022,MSFT220121C00165000,53.43,-3.07,53.5,54.35,4,0.3552,0.7472,0.0035,4675,165.000,MSFT220121P00165000,14.2,0,16.1,16.55,0,0.3546,-0.2434,0.0035,749
01/21/2022,MSFT220121C00170000,49.95,-3.3,50.25,51.8,44,0.354,0.7271,0.0037,2878,170.000,MSFT220121P00170000,16.95,0,17.85,18.3,0,0.3514,-0.2642,0.0037,1158
01/21/2022,MSFT220121C00175000,47.61,-2.215,46.5,48.65,3,0.3475,0.7043,0.0039,1911,175.000,MSFT220121P00175000,18.1,0,19.75,20.2,0,0.348,-0.2861,0.0039,969
01/21/2022,MSFT220121C00180000,44.6,-2.375,44.3,45.05,22,0.3436,0.6834,0.0041,2249,180.000,MSFT220121P00180000,22,1.075,21.45,22.5,1,0.3446,-0.3084,0.004,2660
01/21/2022,MSFT220121C00185000,41.41,-2.74,41.45,42.55,3,0.3424,0.6604,0.0042,1979,185.000,MSFT220121P00185000,23.1,0,23.9,24.3,0,0.3412,-0.3315,0.0042,1468
01/21/2022,MSFT220121C00190000,42.7,0,38.75,40,0,0.3406,0.6371,0.0043,2603,190.000,MSFT220121P00190000,22.9,0,25.8,27,0,0.3387,-0.3548,0.0043,901
01/21/2022,MSFT220121C00195000,36.35,-2.15,36.15,37.05,2,0.336,0.6133,0.0045,1188,195.000,MSFT220121P00195000,25.05,0,28.45,29.05,0,0.3354,-0.3785,0.0045,537
01/21/2022,MSFT220121C00200000,33.9,-2.075,34,34.35,42,0.3336,0.5896,0.0046,9302,200.000,MSFT220121P00200000,31.5,0,30.8,32,0,0.3341,-0.4021,0.0046,1453
01/21/2022,MSFT220121C00210000,29.5,-1.775,29.1,29.8,19,0.3272,0.5411,0.0048,2432,210.000,MSFT220121P00210000,32.4,0,36.1,37.6,0,0.3295,-0.4498,0.0047,778
01/21/2022,MSFT220121C00220000,25,-2,25,25.75,41,0.3229,0.4934,0.0049,2385,220.000,MSFT220121P00220000,41.55,0,42.05,43.45,0,0.3252,-0.497,0.0048,180
01/21/2022,MSFT220121C00230000,21.4,-1.7,21.45,22.1,8,0.319,0.447,0.0049,1234,230.000,MSFT220121P00230000,48.99,2.115,48.35,49.05,11,0.317,-0.5461,0.0049,134
01/21/2022,MSFT220121C00240000,18.6,-1,18.05,18.9,47,0.3143,0.4012,0.0049,6466,240.000,MSFT220121P00240000,49.63,0,54.85,56.65,0,0.3158,-0.5894,0.0048,18
01/21/2022,MSFT220121C00250000,15.8,-1.05,15.55,16.05,55,0.3121,0.3594,0.0047,5467,250.000,MSFT220121P00250000,55,0,61.55,63,0,0.3056,-0.6381,0.0048,97
01/21/2022,MSFT220121C00260000,13.1,-1.025,13.2,13.65,1,0.3097,0.3198,0.0046,3301,260.000,MSFT220121P00260000,68.2,0,69.55,70.5,0,0.3044,-0.677,0.0046,68
01/21/2022,MSFT220121C00270000,11.28,-0.77,11.1,11.5,27,0.3066,0.2823,0.0044,4454,270.000,MSFT220121P00270000,84.08,0,77.05,78.45,0,0.2995,-0.7169,0.0044,30
01/21/2022,MSFT220121C00280000,9.2,-1.025,9.25,9.9,18,0.3056,0.2487,0.0041,2499,280.000,MSFT220121P00280000,78.62,0,85.55,86.65,0,0.2978,-0.7501,0.0041,144
01/21/2022,MSFT220121C00290000,8.08,-0.77,8,8.15,51,0.3032,0.2186,0.0039,1098,290.000,MSFT220121P00290000,0,0,93.45,96.2,0,0.2996,-0.7772,0.0039,0
03/18/2022,MSFT220318C00080000,120.25,0,123.45,125.6,0,0.644,0.924,0.0007,5,80.000,MSFT220318P00080000,1.29,0,0.68,2.18,0,0.434,-0.0265,0.0005,176
03/18/2022,MSFT220318C00085000,0,0,118.5,120.95,0,0.5923,0.9221,0.0008,0,85.000,MSFT220318P00085000,3.44,0,1.02,2.52,0,0.4272,-0.0324,0.0006,15
03/18/2022,MSFT220318C00090000,97,0,113.85,116,0,0.5481,0.9188,0.0009,2,90.000,MSFT220318P00090000,3.75,0,1.42,2.92,0,0.4213,-0.039,0.0008,109
03/18/2022,MSFT220318C00095000,89.99,0,109.25,111.6,0,0.516,0.9157,0.001,8,95.000,MSFT220318P00095000,3.17,0,1.85,3.35,0,0.414,-0.0463,0.0009,65
03/18/2022,MSFT220318C00100000,107,0,103.5,106.7,0,0.463,0.9169,0.0011,79,100.000,MSFT220318P00100000,2.88,0,2.88,3.5,0,0.4107,-0.0555,0.001,79
03/18/2022,MSFT220318C00105000,83.8,0,100.4,102.2,0,0.4609,0.9059,0.0012,67,105.000,MSFT220318P00105000,4.37,0,3.3,4.85,0,0.4138,-0.0674,0.0012,10
03/18/2022,MSFT220318C00110000,81.75,0,95.95,98,0,0.4439,0.8982,0.0014,3,110.000,MSFT220318P00110000,4.15,0,3.9,5.5,0,0.4065,-0.0772,0.0013,25
03/18/2022,MSFT220318C00115000,101.51,0,91.65,93.75,0,0.4291,0.8894,0.0015,25,115.000,MSFT220318P00115000,4.55,0,4.6,6.25,0,0.4003,-0.0881,0.0015,27
03/18/2022,MSFT220318C00120000,79.97,0,87.4,89.55,0,0.4162,0.8795,0.0017,6,120.000,MSFT220318P00120000,10.72,0,5.65,6.45,0,0.3905,-0.0986,0.0017,6
03/18/2022,MSFT220318C00125000,62.28,0,83.2,85.1,0,0.4026,0.8681,0.0018,8,125.000,MSFT220318P00125000,7.15,0,6.15,8.25,0,0.3905,-0.1134,0.0019,41
03/18/2022,MSFT220318C00130000,88.65,0,78.1,81,0,0.3815,0.8606,0.002,19,130.000,MSFT220318P00130000,8.55,0,7.5,10.4,0,0.399,-0.1317,0.002,200
03/18/2022,MSFT220318C00135000,70.7,0,75.15,77.25,0,0.3855,0.8428,0.0022,23,135.000,MSFT220318P00135000,7.76,0,8.15,10.2,0,0.3786,-0.1414,0.0022,47
03/18/2022,MSFT220318C00140000,66.85,0,71.75,75,0,0.3954,0.8228,0.0024,58,140.000,MSFT220318P00140000,10.58,0,9.8,11.55,0,0.3791,-0.1588,0.0024,171
03/18/2022,MSFT220318C00145000,73.4,0,67.9,71.2,0,0.3886,0.8061,0.0025,16,145.000,MSFT220318P00145000,10.9,0,10.5,12.55,0,0.3684,-0.173,0.0026,95
03/18/2022,MSFT220318C00150000,70.66,0,64.3,66.2,0,0.3717,0.7934,0.0028,53,150.000,MSFT220318P00150000,12.45,0,12.45,14.1,0,0.369,-0.1923,0.0028,71
03/18/2022,MSFT220318C00155000,66.95,0,59.3,63.2,0,0.3602,0.7772,0.003,37,155.000,MSFT220318P00155000,17.3,0,13.8,15.55,0,0.3635,-0.2102,0.003,261
03/18/2022,MSFT220318C00160000,65.24,0,57.6,60.25,0,0.3699,0.7551,0.0031,98,160.000,MSFT220318P00160000,13.68,0,15.45,16.25,0,0.354,-0.228,0.0032,30
03/18/2022,MSFT220318C00165000,60.05,0,54.25,55.55,0,0.3566,0.7374,0.0034,105,165.000,MSFT220318P00165000,15.12,0,17.3,17.9,0,0.351,-0.248,0.0034,182
03/18/2022,MSFT220318C00170000,55.05,0,51.1,52.6,0,0.3548,0.7157,0.0035,357,170.000,MSFT220318P00170000,16.3,0,19.05,19.6,0,0.3462,-0.2685,0.0036,19
03/18/2022,MSFT220318C00175000,57,0,47.85,49.3,0,0.3477,0.6964,0.0037,120,175.000,MSFT220318P00175000,19.82,0,20.85,21.45,0,0.3417,-0.2895,0.0038,22
03/18/2022,MSFT220318C00180000,53.35,0,44.8,48.2,0,0.3539,0.6744,0.0038,160,180.000,MSFT220318P00180000,20.2,0,22.9,23.55,0,0.3385,-0.3116,0.0039,60
03/18/2022,MSFT220318C00185000,50.25,0,42.4,43.45,0,0.343,0.6517,0.004,63,185.000,MSFT220318P00185000,23.75,0,25.15,25.75,0,0.3359,-0.3339,0.0041,58
03/18/2022,MSFT220318C00190000,41.16,0,39.7,40.7,0,0.3388,0.6305,0.0041,95,190.000,MSFT220318P00190000,28.72,0,27,29,0,0.3355,-0.3563,0.0042,14
03/18/2022,MSFT220318C00195000,37.65,-1.95,36.95,38.1,1,0.3349,0.6077,0.0043,47,195.000,MSFT220318P00195000,30.75,0,29.55,32.1,0,0.3367,-0.3785,0.0042,6
03/18/2022,MSFT220318C00200000,35,-2.175,34.5,35.75,2,0.3326,0.5851,0.0044,225,200.000,MSFT220318P00200000,30.6,0,32.25,34.5,0,0.3339,-0.4012,0.0043,45
03/18/2022,MSFT220318C00210000,31.1,-1.325,29.95,31.95,23,0.3312,0.5406,0.0045,147,210.000,MSFT220318P00210000,37.8,1.55,37.25,39.6,4,0.3249,-0.4482,0.0046,192
03/18/2022,MSFT220318C00220000,26.1,-1.95,26.3,28,2,0.3292,0.4969,0.0045,66,220.000,MSFT220318P00220000,39.38,0,43.4,45.25,0,0.3201,-0.4942,0.0047,42
03/18/2022,MSFT220318C00230000,24.7,0,22.5,24.4,0,0.3244,0.4529,0.0046,392,230.000,MSFT220318P00230000,49.2,0,49.05,51.65,0,0.3127,-0.5411,0.0047,0
03/18/2022,MSFT220318C00240000,19.82,-1.28,19.4,20.8,2,0.3194,0.4097,0.0046,150,240.000,MSFT220318P00240000,63.6,0,55.95,57.95,0,0.307,-0.5865,0.0047,3
03/18/2022,MSFT220318C00250000,16.9,-1.175,16.9,18.55,5,0.3206,0.3732,0.0044,1832,250.000,MSFT220318P00250000,57,0,62.95,65.85,0,0.3064,-0.6257,0.0046,5
03/18/2022,MSFT220318C00260000,15.6,0,13.8,16.05,0,0.3143,0.3324,0.0043,286,260.000,MSFT220318P00260000,79.45,0,70.4,73.7,0,0.3045,-0.6636,0.0044,3
03/18/2022,MSFT220318C00270000,11.9,-1.125,12.1,14.1,1,0.3154,0.3006,0.0042,880,270.000,MSFT220318P00270000,83.4,0,78.2,81.4,0,0.3005,-0.7012,0.0043,3
03/18/2022,MSFT220318C00280000,10.52,-0.755,10.35,10.95,1,0.3064,0.261,0.004,344,280.000,MSFT220318P00280000,92.94,0,86.45,88.15,0,0.29,-0.7437,0.0041,2
06/17/2022,MSFT220617C00080000,118.65,0,123.15,126.1,0,0.5968,0.929,0.0007,24,80.000,MSFT220617P00080000,1.96,0.115,1.6,2.33,80,0.4349,-0.0322,0.0006,456
06/17/2022,MSFT220617C00085000,104.29,0,118.65,121.2,0,0.5516,0.9267,0.0008,3,85.000,MSFT220617P00085000,2.08,0,1.74,3,0,0.4273,-0.0385,0.0007,304
06/17/2022,MSFT220617C00090000,78.12,0,114,116.5,0,0.5126,0.9241,0.0009,5,90.000,MSFT220617P00090000,2.87,0,2.14,4.4,0,0.436,-0.0495,0.0008,396
06/17/2022,MSFT220617C00095000,116,0,108.55,112.2,0,0.4714,0.9226,0.001,14,95.000,MSFT220617P00095000,2.46,0,3,3.65,0,0.4128,-0.0532,0.0009,23
06/17/2022,MSFT220617C00100000,105.02,0,104.9,107.6,0,0.457,0.9152,0.0011,112,100.000,MSFT220617P00100000,3.44,0,3.45,4.25,0,0.4049,-0.0613,0.0011,753
06/17/2022,MSFT220617C00105000,102.75,-2.1,100.8,102.75,1,0.4342,0.9096,0.0012,13,105.000,MSFT220617P00105000,6.44,0,3.75,5.65,0,0.4043,-0.0723,0.0012,357
06/17/2022,MSFT220617C00110000,99.75,0,96.55,98.25,0,0.4159,0.9027,0.0014,92,110.000,MSFT220617P00110000,6.67,0,4.55,6.3,0,0.3983,-0.0826,0.0013,409
06/17/2022,MSFT220617C00115000,103.43,0,92.5,94.1,0,0.4055,0.8928,0.0015,90,115.000,MSFT220617P00115000,6.57,0,5.25,7.15,0,0.392,-0.0935,0.0015,405
06/17/2022,MSFT220617C00120000,81.89,0,86.85,90.05,0,0.3793,0.8877,0.0017,29,120.000,MSFT220617P00120000,6.5,0,6.05,8.3,0,0.3886,-0.106,0.0017,321
06/17/2022,MSFT220617C00125000,70.2,0,84.15,87.3,0,0.3964,0.8675,0.0018,26,125.000,MSFT220617P00125000,7.2,0,6.5,9.25,0,0.3785,-0.1172,0.0018,167
06/17/2022,MSFT220617C00130000,86.31,0,80.1,83.5,0,0.3879,0.855,0.002,191,130.000,MSFT220617P00130000,8.7,0,8.15,10.2,0,0.378,-0.1324,0.002,532
06/17/2022,MSFT220617C00135000,85.35,0,76.6,78.1,0,0.3712,0.8444,0.0022,109,135.000,MSFT220617P00135000,8.79,0,9.85,10.6,0,0.3718,-0.1464,0.0022,61
06/17/2022,MSFT220617C00140000,71.85,-4.625,72.95,74.45,20,0.3671,0.8289,0.0024,127,140.000,MSFT220617P00140000,10.05,0,11.15,11.9,0,0.3683,-0.162,0.0023,111
06/17/2022,MSFT220617C00145000,74.75,0,69.2,70.75,0,0.3607,0.8134,0.0025,159,145.000,MSFT220617P00145000,12.42,0,12.45,13.3,0,0.3642,-0.1782,0.0025,412
06/17/2022,MSFT220617C00150000,66.55,-2.625,65.9,69,3,0.3694,0.7931,0.0027,401,150.000,MSFT220617P00150000,13.77,0,13.9,15.45,0,0.3647,-0.1963,0.0027,1017
06/17/2022,MSFT220617C00155000,69.2,0,62.35,65.15,0,0.361,0.7767,0.0028,294,155.000,MSFT220617P00155000,13.23,0,15.5,16.35,0,0.357,-0.2129,0.0029,256
06/17/2022,MSFT220617C00160000,59.5,-2.825,58.8,62,1,0.3564,0.7589,0.003,241,160.000,MSFT220617P00160000,17.41,0.71,17,17.95,3,0.352,-0.2309,0.003,535
06/17/2022,MSFT220617C00165000,65.7,0,55.8,58.9,0,0.3545,0.7397,0.0032,308,165.000,MSFT220617P00165000,19.25,0,19,19.7,0,0.3497,-0.2501,0.0032,319
06/17/2022,MSFT220617C00170000,53.6,-2.375,52.85,54.2,5,0.343,0.7214,0.0034,227,170.000,MSFT220617P00170000,18.47,0,20.9,21.5,0,0.346,-0.2695,0.0034,420
06/17/2022,MSFT220617C00175000,50.15,-2.625,49.7,51.25,2,0.339,0.7014,0.0035,1429,175.000,MSFT220617P00175000,21.1,0,22.85,23.55,0,0.3429,-0.2896,0.0035,128
06/17/2022,MSFT220617C00180000,49.4,0,47.1,50.35,0,0.3477,0.6804,0.0036,345,180.000,MSFT220617P00180000,25.3,1.125,24.8,25.65,510,0.339,-0.31,0.0037,257
06/17/2022,MSFT220617C00185000,47,0,44.55,45.6,0,0.3357,0.6597,0.0038,106,185.000,MSFT220617P00185000,23.65,0,27.2,28,0,0.3375,-0.3309,0.0038,261
06/17/2022,MSFT220617C00190000,41.58,-2.995,41.75,43,4,0.3324,0.6384,0.0039,165,190.000,MSFT220617P00190000,28.6,0,29.45,31.75,0,0.3412,-0.3512,0.0038,90
06/17/2022,MSFT220617C00195000,44,0,39.2,40.5,0,0.33,0.6169,0.004,105,195.000,MSFT220617P00195000,32.19,1.265,31.7,32.9,4,0.3313,-0.3733,0.004,434
06/17/2022,MSFT220617C00200000,37.58,-1.87,37.05,37.95,16,0.328,0.5956,0.0041,515,200.000,MSFT220617P00200000,34.93,1.38,34.35,35.3,10,0.3284,-0.395,0.0041,569
06/17/2022,MSFT220617C00210000,32.8,-1.925,32.8,33.55,14,0.3251,0.5529,0.0043,821,210.000,MSFT220617P00210000,37.85,0,39.45,40.8,0,0.3224,-0.4386,0.0043,927
06/17/2022,MSFT220617C00220000,31.05,0,28,29.5,0,0.3178,0.5087,0.0044,1300,220.000,MSFT220617P00220000,41.4,0,45.05,47.55,0,0.3207,-0.4804,0.0044,241
06/17/2022,MSFT220617C00230000,26.5,0,24.7,25.9,0,0.3158,0.4676,0.0044,771,230.000,MSFT220617P00230000,52.15,0,51.35,54.75,0,0.3206,-0.52,0.0044,418
06/17/2022,MSFT220617C00240000,22.06,-1.265,21.05,22.65,10,0.3106,0.4257,0.0044,695,240.000,MSFT220617P00240000,52.25,0,58.05,61.25,0,0.3161,-0.561,0.0044,74
06/17/2022,MSFT220617C00250000,19.13,-1.17,18.75,19.8,11,0.3105,0.389,0.0043,1126,250.000,MSFT220617P00250000,59.87,0,65.3,68.15,0,0.3132,-0.5994,0.0043,87
06/17/2022,MSFT220617C00260000,19,0,16.2,17.25,0,0.3079,0.3521,0.0042,165,260.000,MSFT220617P00260000,68.85,0,72.5,75.6,0,0.3097,-0.6366,0.0042,50
06/17/2022,MSFT220617C00270000,14.55,-0.775,14.1,15,7,0.3061,0.3183,0.0041,1533,270.000,MSFT220617P00270000,76.5,0,80.05,83,0,0.3047,-0.6737,0.0041,66
06/17/2022,MSFT220617C00280000,12.4,-1.05,11.95,12.8,12,0.3017,0.2838,0.004,707,280.000,MSFT220617P00280000,80.95,0,88.15,91.2,0,0.304,-0.7043,0.0039,42
09/16/2022,MSFT220916C00080000,131,0,123.1,126.4,0,0.5652,0.9284,0.0007,222,80.000,MSFT220916P00080000,2.22,0.32,1.86,2.5,80,0.4187,-0.0343,0.0006,3801
09/16/2022,MSFT220916C00085000,123.01,0,118.7,121.6,0,0.5255,0.9255,0.0008,24,85.000,MSFT220916P00085000,2.43,0,1.9,3.2,0,0.4092,-0.0402,0.0007,434
09/16/2022,MSFT220916C00090000,124.5,0,114.15,117,0,0.4913,0.9222,0.0009,127,90.000,MSFT220916P00090000,3.67,0,2.24,4.4,0,0.412,-0.0499,0.0008,788
09/16/2022,MSFT220916C00095000,121.62,0,109.6,112.7,0,0.4651,0.9174,0.001,17,95.000,MSFT220916P00095000,4.27,0,3.4,4.25,0,0.4035,-0.0573,0.0009,70
09/16/2022,MSFT220916C00100000,105,-4.45,105.45,107.7,1,0.4375,0.9132,0.0011,743,100.000,MSFT220916P00100000,4.25,0,3.8,5.55,0,0.4029,-0.0678,0.0011,603
09/16/2022,MSFT220916C00105000,108.75,0,101.15,103.7,0,0.4238,0.9053,0.0012,29,105.000,MSFT220916P00105000,4.35,0,3.95,6.35,0,0.3912,-0.0757,0.0012,18
09/16/2022,MSFT220916C00110000,97.2,-3.75,96.85,99.25,1,0.405,0.8985,0.0014,93,110.000,MSFT220916P00110000,5,0,4.8,7.2,0,0.3874,-0.0865,0.0014,86
09/16/2022,MSFT220916C00115000,95,0,92.5,95.2,0,0.3927,0.8892,0.0015,51,115.000,MSFT220916P00115000,5.58,0,5.45,8.25,0,0.3818,-0.0977,0.0015,20
09/16/2022,MSFT220916C00120000,89.41,-3.49,89,91,2,0.3865,0.8776,0.0016,359,120.000,MSFT220916P00120000,7.6,0,6.5,9.2,0,0.3779,-0.1101,0.0017,273
09/16/2022,MSFT220916C00125000,85,-4,85.1,87.15,3,0.3794,0.8655,0.0018,195,125.000,MSFT220916P00125000,7.75,0,7.45,10.35,0,0.3735,-0.123,0.0018,115
09/16/2022,MSFT220916C00130000,83.5,-1.65,79.75,84.45,11,0.3697,0.8535,0.002,360,130.000,MSFT220916P00130000,9.4,0,8.65,10.5,0,0.3621,-0.1344,0.002,618
09/16/2022,MSFT220916C00135000,81,0,76.2,80.5,0,0.364,0.8396,0.0021,675,135.000,MSFT220916P00135000,10.75,0,10.95,12.8,0,0.3736,-0.1538,0.0021,87
09/16/2022,MSFT220916C00140000,74.09,-3.66,72.5,76.95,2,0.3595,0.8245,0.0023,875,140.000,MSFT220916P00140000,12.3,0,12.3,14,0,0.3685,-0.1685,0.0023,353
09/16/2022,MSFT220916C00145000,71,-3.25,70.4,73.55,2,0.3648,0.8062,0.0024,512,145.000,MSFT220916P00145000,13.12,0,13.75,16.4,0,0.3707,-0.1857,0.0024,653
09/16/2022,MSFT220916C00150000,67,-3.8,66,70.4,9,0.3568,0.7908,0.0026,1192,150.000,MSFT220916P00150000,15.2,0,14.3,16.45,0,0.3518,-0.1984,0.0026,431
09/16/2022,MSFT220916C00155000,64.04,-3.21,62.1,66.7,2,0.3473,0.775,0.0028,1130,155.000,MSFT220916P00155000,16.85,0,15.05,18.05,0,0.3433,-0.2144,0.0028,1027
09/16/2022,MSFT220916C00160000,61.1,-3.025,59.15,63.5,14,0.3457,0.7568,0.0029,1204,160.000,MSFT220916P00160000,18.51,0,18.75,19.7,0,0.3505,-0.2345,0.0029,205
09/16/2022,MSFT220916C00165000,57.2,-3.725,57.45,60.35,1,0.3501,0.7373,0.003,936,165.000,MSFT220916P00165000,21.5,1.25,20.6,23,2,0.3549,-0.2537,0.003,112
09/16/2022,MSFT220916C00170000,54.35,-3.6,54.45,57.35,14,0.3469,0.7188,0.0032,770,170.000,MSFT220916P00170000,23,0.875,22.5,23.6,5,0.3445,-0.2713,0.0032,207
09/16/2022,MSFT220916C00175000,52.5,-2.475,50.9,54.8,2,0.3424,0.7,0.0033,1272,175.000,MSFT220916P00175000,24.24,0,23.85,26.8,0,0.3437,-0.2905,0.0033,86
09/16/2022,MSFT220916C00180000,48.76,-3.165,48.85,52.2,10,0.3441,0.6807,0.0034,1172,180.000,MSFT220916P00180000,27.71,1.585,26.5,28,14,0.3385,-0.3098,0.0034,256
09/16/2022,MSFT220916C00185000,47,-2.25,46.3,49.35,3,0.3412,0.6613,0.0035,2822,185.000,MSFT220916P00185000,28.85,0,28.95,30.95,0,0.3397,-0.3292,0.0035,126
09/16/2022,MSFT220916C00190000,43.75,-3.1,43.85,45.9,5,0.3353,0.6412,0.0037,792,190.000,MSFT220916P00190000,31,0,31.55,32.75,0,0.3354,-0.3491,0.0036,123
09/16/2022,MSFT220916C00195000,41.5,-2.725,41.6,43,7,0.3319,0.6211,0.0038,313,195.000,MSFT220916P00195000,34.35,1.125,34.1,35.8,2,0.3356,-0.3687,0.0037,78
09/16/2022,MSFT220916C00200000,40.35,-1.55,40,41.05,76,0.335,0.6023,0.0038,2327,200.000,MSFT220916P00200000,37.25,1.45,36.85,38.45,12,0.3341,-0.3884,0.0038,369
09/16/2022,MSFT220916C00210000,35.7,-1.6,35.35,36.9,15,0.3308,0.5627,0.0039,920,210.000,MSFT220916P00210000,43.07,1.845,42.1,44.6,9,0.3313,-0.4275,0.0039,205
09/16/2022,MSFT220916C00220000,31.6,-1.45,31.35,32.85,50,0.3271,0.5234,0.004,1250,220.000,MSFT220916P00220000,49.46,2.635,47.8,51,2,0.3284,-0.4663,0.004,229
09/16/2022,MSFT220916C00230000,27.9,-1.8,27.6,29.2,35,0.3231,0.4846,0.0041,495,230.000,MSFT220916P00230000,50.55,0,53.95,57.2,0,0.3235,-0.5057,0.0041,10
09/16/2022,MSFT220916C00240000,25.2,-0.625,24.65,26.05,27,0.3219,0.4485,0.0041,1825,240.000,MSFT220916P00240000,60,0,60.55,63.95,0,0.3211,-0.5419,0.0041,6
09/16/2022,MSFT220916C00250000,21.74,-1.16,21.95,23.15,70,0.3204,0.4136,0.004,946,250.000,MSFT220916P00250000,67.4,0,67.5,70.9,0,0.3169,-0.5796,0.0041,42
09/16/2022,MSFT220916C00260000,19.15,-0.95,18.75,20.45,2,0.3151,0.377,0.004,584,260.000,MSFT220916P00260000,73.65,0,74.7,78.2,0,0.3135,-0.6149,0.004,1
09/16/2022,MSFT220916C00270000,16.7,-1,16.45,17.8,1,0.3116,0.3433,0.0039,2954,270.000,MSFT220916P00270000,81.35,0,82.45,85.75,0,0.3113,-0.6474,0.0039,23
09/16/2022,MSFT220916C00280000,14.87,-0.58,14.5,15.3,4,0.3081,0.3111,0.0038,1386,280.000,MSFT220916P00280000,87.15,0,90.25,93.6,0,0.3086,-0.6788,0.0038,25
09/16/2022,MSFT220916C00290000,12.75,-0.975,12.45,15.3,13,0.3141,0.2911,0.0036,2821,290.000,MSFT220916P00290000,0,0,98.4,100.25,0,0.2996,-0.7155,0.0037,0
09/16/2022,MSFT220916C00300000,11.45,-0.6,11.15,12.5,35,0.3083,0.26,0.0035,1058,300.000,MSFT220916P00300000,103.9,0,106.8,108.5,0,0.2973,-0.7432,0.0035,5
09/16/2022,MSFT220916C00310000,10.1,-0.75,10.1,10.6,4,0.3064,0.2351,0.0033,526,310.000,MSFT220916P00310000,0,0,115.2,117.2,0,0.2952,-0.7686,0.0033,0
09/16/2022,MSFT220916C00320000,8.8,-0.8,8.75,9.7,79,0.3067,0.2144,0.0032,1361,320.000,MSFT220916P00320000,117.45,0,123,126.25,0,0.2896,-0.7965,0.0031,1