2016 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 5321
  • Total Data: 27.7 GB
  • Rows: 219,568,999

Description

The U.S. stock market had a strong year in 2016, with the benchmark Standard & Poor’s 500 index rising 9.5% and the small-cap Russell 2000 index surging 19.5%. The gains came after a rocky start to the year, with the market losing ground in the first week of 2016. The market got a boost after Donald Trump was elected president on Nov. 8, with investors betting that Trump’s policies would be good for small, domestically focused U.S. companies. The Dow Jones industrial average also had a strong year, gaining 13.4%.

$95 Digital Delivery

Add to Cart
Buy Now
Test-Drive Our Data Before Purchase

2016 US Options Sample File

Date Symbol Bid Price Bid Size Ask Price Ask Size Mid Price Last Price Volume Open Interest Underlying Price In The Money Expiration Date Underlying Symbol Option Type Strike Price
2016-01-04 16:00:00-05:00 AAPL160115C00034290 71.15 243 71.15 128 71.03 70.93 55 289 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 34.29
2016-01-04 16:00:00-05:00 AAPL160115C00035710 69.75 156 69.75 41 69.62 68.0 70 163 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 35.71
2016-01-04 16:00:00-05:00 AAPL160115C00037140 68.35 5 68.35 5 68.2 37.55 0 21 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 37.14
2016-01-04 16:00:00-05:00 AAPL160115C00038570 66.95 5 66.95 15 66.8 37.68 0 16 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 38.57
2016-01-04 16:00:00-05:00 AAPL160115C00040000 65.5 5 65.5 6 65.35 34.4 0 79 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 40.0
2016-01-04 16:00:00-05:00 AAPL160115C00041430 64.1 5 64.1 5 63.95 35.4 0 22 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 41.43
2016-01-04 16:00:00-05:00 AAPL160115C00042860 62.65 10 62.65 5 62.5 62.03 7 859 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 42.86
2016-01-04 16:00:00-05:00 AAPL160115C00044290 61.2 5 61.2 5 61.05 34.6 0 63 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 44.29
2016-01-04 16:00:00-05:00 AAPL160115C00045710 59.8 5 59.8 10 59.65 57.75 7 69 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 45.71
2016-01-04 16:00:00-05:00 AAPL160115C00047140 58.3 91 58.3 11 58.18 57.5 448 484 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 47.14
2016-01-04 16:00:00-05:00 AAPL160115C00048570 56.95 31 56.95 248 56.8 55.1 420 436 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 48.57
2016-01-04 16:00:00-05:00 AAPL160115C00050000 55.5 5 55.5 16 55.35 27.75 0 958 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 50.0
2016-01-04 16:00:00-05:00 AAPL160115C00051430 54.1 5 54.1 5 53.95 28.18 0 107 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 51.43
2016-01-04 16:00:00-05:00 AAPL160115C00052860 52.65 5 52.65 5 52.5 30.4 0 111 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 52.86
2016-01-04 16:00:00-05:00 AAPL160115C00054290 51.2 5 51.2 5 51.05 30.95 0 353 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 54.29
2016-01-04 16:00:00-05:00 AAPL160115C00055710 49.8 5 49.8 5 49.65 33.33 0 107 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 55.71
2016-01-04 16:00:00-05:00 AAPL160115C00057140 48.3 338 48.3 71 48.18 48.15 528 5703 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 57.14
2016-01-04 16:00:00-05:00 AAPL160115C00058570 46.95 5 46.95 15 46.8 25.15 0 128 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 58.57
2016-01-04 16:00:00-05:00 AAPL160115C00060000 45.5 5 45.5 16 45.35 45.0 8 914 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 60.0
2016-01-04 16:00:00-05:00 AAPL160115C00061430 44.1 5 44.1 5 43.95 23.25 0 452 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 61.43
2016-01-04 16:00:00-05:00 AAPL160115C00062860 42.65 5 42.65 10 42.5 40.5 10 169 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 62.86
2016-01-04 16:00:00-05:00 AAPL160115C00064290 41.15 274 41.15 140 41.02 38.85 130 1886 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 64.29
2016-01-04 16:00:00-05:00 AAPL160115C00065710 39.8 245 39.8 248 39.65 37.45 175 421 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 65.71
2016-01-04 16:00:00-05:00 AAPL160115C00067140 38.35 342 38.35 150 38.2 36.0 812 1366 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 67.14
2016-01-04 16:00:00-05:00 AAPL160115C00068570 36.95 5 36.95 5 36.8 36.19 7 1025 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 68.57
2016-01-04 16:00:00-05:00 AAPL160115C00070000 35.45 291 35.45 176 35.33 34.5 363 3959 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 70.0
2016-01-04 16:00:00-05:00 AAPL160115C00071430 34.1 474 34.1 697 33.98 33.7 1199 6463 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 71.43
2016-01-04 16:00:00-05:00 AAPL160115C00072860 32.65 662 32.65 651 32.5 32.4 21 1064 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 72.86
2016-01-04 16:00:00-05:00 AAPL160115C00074290 31.2 614 31.2 477 31.08 30.21 36 1151 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 74.29
2016-01-04 16:00:00-05:00 AAPL160115C00075710 29.75 22 29.75 24 29.65 26.95 8 1624 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 75.71
2016-01-04 16:00:00-05:00 AAPL160115C00077140 28.35 51 28.35 30 28.22 27.9 9 1490 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 77.14
2016-01-04 16:00:00-05:00 AAPL160115C00078570 26.9 552 26.9 54 26.8 25.89 135 3484 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 78.57
2016-01-04 16:00:00-05:00 AAPL160115C00080000 25.5 552 25.5 437 25.38 24.64 625 8724 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 80.0
2016-01-04 16:00:00-05:00 AAPL160115C00081430 24.1 630 24.1 607 23.98 22.5 17 774 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 81.43
2016-01-04 16:00:00-05:00 AAPL160115C00082860 22.65 29 22.65 30 22.55 11.25 0 2351 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 82.86
2016-01-04 16:00:00-05:00 AAPL160115C00084290 21.25 34 21.25 30 21.12 18.35 7 497 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 84.29
2016-01-04 16:00:00-05:00 AAPL160115C00085710 19.85 21 19.85 40 19.73 17.55 5 6746 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 85.71
2016-01-04 16:00:00-05:00 AAPL160115C00087140 18.4 22 18.4 28 18.3 9.86 0 1097 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 87.14
2016-01-04 16:00:00-05:00 AAPL160115C00088570 17.0 5 17.0 32 16.9 14.15 2 536 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 88.57
2016-01-04 16:00:00-05:00 AAPL160115C00090000 15.6 185 15.6 332 15.48 14.75 759 15879 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 90.0
2016-01-04 16:00:00-05:00 AAPL160115C00091430 14.2 27 14.2 538 14.08 13.4 21 898 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 91.43
2016-01-04 16:00:00-05:00 AAPL160115C00092860 12.8 552 12.8 583 12.68 12.75 16 3430 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 92.86
2016-01-04 16:00:00-05:00 AAPL160115C00094290 11.4 12 11.4 43 11.28 11.15 3 2143 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 94.29
2016-01-04 16:00:00-05:00 AAPL160115C00095710 10.0 503 10.0 167 9.9 9.0 21 4202 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 95.71
2016-01-04 16:00:00-05:00 AAPL160115C00097140 8.65 474 8.65 610 8.55 8.5 70 3940 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 97.14
2016-01-04 16:00:00-05:00 AAPL160115C00098570 7.3 86 7.3 157 7.2 6.08 700 7626 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 98.57
2016-01-04 16:00:00-05:00 AAPL160115C00100000 6.05 236 6.05 635 5.95 5.95 1948 80460 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 100.0
2016-01-04 16:00:00-05:00 AAPL160115C00100710 5.4 668 5.4 124 5.32 4.85 182 4973 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 100.71
2016-01-04 16:00:00-05:00 AAPL160115C00101430 4.8 38 4.8 214 4.75 4.65 1029 4001 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 101.43
2016-01-04 16:00:00-05:00 AAPL160115C00102140 4.25 20 4.25 392 4.2 4.1 1112 3226 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 102.14
2016-01-04 16:00:00-05:00 AAPL160115C00102860 3.7 87 3.7 287 3.65 3.55 2474 3108 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 102.86
2016-01-04 16:00:00-05:00 AAPL160115C00103570 3.18 790 3.18 11 3.12 3.05 6166 3717 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 103.57
2016-01-04 16:00:00-05:00 AAPL160115C00104290 2.68 21 2.68 25 2.66 1.29 3594 3095 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 104.29
2016-01-04 16:00:00-05:00 AAPL160115C00105000 2.25 300 2.25 80 2.22 2.22 22913 32694 105.35 True 2016-01-15 16:00:00-05:00 AAPL CALL 105.0
2016-01-04 16:00:00-05:00 AAPL160115C00105710 1.86 17 1.86 135 1.84 1.8 6229 12450 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 105.71
2016-01-04 16:00:00-05:00 AAPL160115C00106430 1.51 515 1.51 3 1.48 1.47 4623 6358 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 106.43
2016-01-04 16:00:00-05:00 AAPL160115C00107140 1.21 348 1.21 15 1.19 1.15 3079 11825 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 107.14
2016-01-04 16:00:00-05:00 AAPL160115C00108570 0.75 16 0.75 99 0.74 0.72 1412 10882 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 108.57
2016-01-04 16:00:00-05:00 AAPL160115C00110000 0.45 123 0.45 246 0.43 0.42 39157 112905 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 110.0
2016-01-04 16:00:00-05:00 AAPL160115C00111430 0.27 10 0.27 381 0.26 0.23 1152 8488 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 111.43
2016-01-04 16:00:00-05:00 AAPL160115C00112860 0.16 329 0.16 462 0.14 0.14 1314 13527 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 112.86
2016-01-04 16:00:00-05:00 AAPL160115C00113570 0.13 373 0.13 178 0.12 0.13 1568 10859 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 113.57
2016-01-04 16:00:00-05:00 AAPL160115C00114290 0.11 389 0.11 386 0.1 0.1 1295 14507 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 114.29
2016-01-04 16:00:00-05:00 AAPL160115C00115000 0.09 6 0.09 161 0.08 0.09 7199 93012 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 115.0
2016-01-04 16:00:00-05:00 AAPL160115C00115710 0.08 424 0.08 612 0.06 0.06 2250 14379 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 115.71
2016-01-04 16:00:00-05:00 AAPL160115C00116430 0.07 1 0.07 643 0.06 0.05 123 9137 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 116.43
2016-01-04 16:00:00-05:00 AAPL160115C00117140 0.06 361 0.06 379 0.05 0.06 24 10241 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 117.14
2016-01-04 16:00:00-05:00 AAPL160115C00117860 0.06 461 0.06 431 0.04 0.05 96 9948 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 117.86
2016-01-04 16:00:00-05:00 AAPL160115C00118570 0.06 382 0.06 771 0.04 0.05 2589 16602 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 118.57
2016-01-04 16:00:00-05:00 AAPL160115C00120000 0.05 79 0.05 14 0.04 0.04 3353 155747 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 120.0
2016-01-04 16:00:00-05:00 AAPL160115C00121430 0.04 17 0.04 644 0.04 0.04 30 19288 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 121.43
2016-01-04 16:00:00-05:00 AAPL160115C00122860 0.04 25 0.04 613 0.03 0.04 1137 26149 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 122.86
2016-01-04 16:00:00-05:00 AAPL160115C00125710 0.04 384 0.04 698 0.02 0.02 130 43257 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 125.71
2016-01-04 16:00:00-05:00 AAPL160115C00128570 0.02 50 0.02 29 0.02 0.02 79 19405 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 128.57
2016-01-04 16:00:00-05:00 AAPL160115C00130000 0.02 160 0.02 31 0.02 0.02 864 122361 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 130.0
2016-01-04 16:00:00-05:00 AAPL160115C00131430 0.03 24 0.03 370 0.02 0.02 250 14959 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 131.43
2016-01-04 16:00:00-05:00 AAPL160115C00132860 0.03 0 0.03 366 0.02 0.01 16 11046 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 132.86
2016-01-04 16:00:00-05:00 AAPL160115C00134290 0.03 0 0.03 285 0.02 0.01 185 6944 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 134.29
2016-01-04 16:00:00-05:00 AAPL160115C00135000 0.02 0 0.02 50 0.01 0.01 532 62325 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 135.0
2016-01-04 16:00:00-05:00 AAPL160115C00135710 0.01 0 0.01 1 0.0 0.01 195 4810 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 135.71
2016-01-04 16:00:00-05:00 AAPL160115C00137140 0.02 0 0.02 295 0.01 0.01 107 7658 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 137.14
2016-01-04 16:00:00-05:00 AAPL160115C00140000 0.01 0 0.01 46 0.0 0.01 715 140309 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 140.0
2016-01-04 16:00:00-05:00 AAPL160115C00145000 0.01 0 0.01 38 0.0 0.01 0 22718 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 145.0
2016-01-04 16:00:00-05:00 AAPL160115C00150000 0.01 0 0.01 92 0.0 0.01 58 79111 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 150.0
2016-01-04 16:00:00-05:00 AAPL160115C00155000 0.01 0 0.01 211 0.0 0.01 41 37640 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 155.0
2016-01-04 16:00:00-05:00 AAPL160115C00160000 0.01 0 0.01 1350 0.0 0.01 0 39969 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 160.0
2016-01-04 16:00:00-05:00 AAPL160115C00165000 0.04 0 0.04 131 0.02 0.01 0 13769 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 165.0
2016-01-04 16:00:00-05:00 AAPL160115C00170000 0.01 0 0.01 496 0.0 0.01 0 12622 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 170.0
2016-01-04 16:00:00-05:00 AAPL160115C00175000 0.01 0 0.01 363 0.0 0.01 0 15565 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 175.0
2016-01-04 16:00:00-05:00 AAPL160115C00180000 0.01 0 0.01 860 0.0 0.01 0 9498 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 180.0
2016-01-04 16:00:00-05:00 AAPL160115C00185000 0.01 0 0.01 16 0.0 0.01 0 5156 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 185.0
2016-01-04 16:00:00-05:00 AAPL160115C00190000 0.01 0 0.01 14 0.0 0.01 0 7349 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 190.0
2016-01-04 16:00:00-05:00 AAPL160115C00195000 0.01 0 0.01 352 0.0 0.01 0 22492 105.35 False 2016-01-15 16:00:00-05:00 AAPL CALL 195.0
2016-01-04 16:00:00-05:00 AAPL160115P00034290 0.01 0 0.01 42 0.0 0.01 0 11737 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 34.29
2016-01-04 16:00:00-05:00 AAPL160115P00035710 0.02 0 0.02 359 0.01 0.01 0 9027 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 35.71
2016-01-04 16:00:00-05:00 AAPL160115P00037140 0.02 0 0.02 359 0.01 0.02 0 8077 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 37.14
2016-01-04 16:00:00-05:00 AAPL160115P00038570 0.02 0 0.02 358 0.01 0.02 0 3763 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 38.57
2016-01-04 16:00:00-05:00 AAPL160115P00040000 0.02 0 0.02 358 0.01 0.01 0 7711 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 40.0
2016-01-04 16:00:00-05:00 AAPL160115P00041430 0.02 0 0.02 349 0.01 0.02 0 5701 105.35 False 2016-01-15 16:00:00-05:00 AAPL PUT 41.43
Download 2016 US Options Sample File
Accurate, Complete & Detailed CSV Files

Column Definitions

  • Date The date/time of the option quote in ISO 8601 format.
  • Symbol The standard OCC option symbol.
  • Bid Price Bid price for the option.
  • Bid Size The number of options offered at the bid price.
  • Ask Price The ask price of the option.
  • Ask Size The number of options offered at the ask price.
  • Mid Price The mid price of the option.
  • Last Price The last price traded for the option.
  • Volume Number of contracts traded during the session.
  • Open Interest Quantity of open option contracts..
  • Underlying Price Price of the underlying security/index.
  • In The Money Is the option in the money: true/false.
  • Expiration Date The date/time of the option's expiration in ISO 8601 format.
  • Ticker Symbol Exchange symbol for the underlying security.
  • Option Type Put or call, depending on the type of the option.
  • Strike Price Strike price of the option.
Cart
Checkout