| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-01-03 16:00:00-05:00 | AAPL180119C00055000 | 61.65 | 3 | 61.65 | 8 | 61.2 | 60.8 | 1 | 1781 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 55.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00060000 | 56.7 | 5 | 56.7 | 8 | 56.4 | 55.98 | 5 | 3270 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 60.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00065000 | 51.8 | 6 | 51.8 | 8 | 51.45 | 25.96 | 0 | 1353 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 65.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00070000 | 46.9 | 436 | 46.9 | 8 | 46.52 | 45.55 | 39 | 5315 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 70.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00075000 | 42.2 | 8 | 42.2 | 74 | 41.65 | 21.0 | 0 | 3726 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 75.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00080000 | 37.3 | 605 | 37.3 | 128 | 37.02 | 36.6 | 34 | 14776 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 80.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00085000 | 32.9 | 44 | 32.9 | 393 | 32.7 | 16.29 | 0 | 9954 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 85.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00090000 | 28.65 | 642 | 28.65 | 30 | 28.45 | 28.47 | 226 | 19284 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 90.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00095000 | 24.6 | 110 | 24.6 | 6 | 24.5 | 24.2 | 47 | 49344 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 95.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00097500 | 22.8 | 782 | 22.8 | 17 | 22.52 | 22.19 | 1 | 4502 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 97.5 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00100000 | 20.98 | 222 | 20.98 | 5 | 20.84 | 20.75 | 471 | 83780 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 100.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00105000 | 17.6 | 578 | 17.6 | 106 | 17.45 | 17.0 | 117 | 20453 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 105.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00110000 | 14.5 | 525 | 14.5 | 1 | 14.38 | 14.12 | 111 | 33152 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 110.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00115000 | 11.8 | 20 | 11.8 | 13 | 11.75 | 11.65 | 604 | 21943 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 115.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00120000 | 9.45 | 104 | 9.45 | 30 | 9.38 | 9.31 | 1651 | 55579 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 120.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00125000 | 7.45 | 72 | 7.45 | 104 | 7.38 | 7.3 | 111 | 44202 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 125.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00130000 | 5.75 | 17 | 5.75 | 17 | 5.7 | 5.7 | 259 | 65753 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 130.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00135000 | 4.4 | 165 | 4.4 | 58 | 4.32 | 4.15 | 133 | 16130 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 135.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00140000 | 3.3 | 30 | 3.3 | 183 | 3.25 | 3.12 | 187 | 67363 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 140.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00145000 | 2.41 | 147 | 2.41 | 1 | 2.38 | 2.31 | 320 | 6828 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 145.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00150000 | 1.78 | 194 | 1.78 | 1 | 1.74 | 1.68 | 30 | 20045 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 150.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00155000 | 1.32 | 12 | 1.32 | 71 | 1.28 | 1.22 | 28 | 4263 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 155.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00160000 | 0.95 | 35 | 0.95 | 2 | 0.92 | 0.89 | 10 | 6195 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 160.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00165000 | 0.7 | 55 | 0.7 | 2 | 0.68 | 0.66 | 41 | 3392 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 165.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00170000 | 0.53 | 33 | 0.53 | 11 | 0.52 | 0.26 | 0 | 8470 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 170.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00175000 | 0.4 | 13 | 0.4 | 4 | 0.39 | 0.21 | 0 | 3240 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 175.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119C00180000 | 0.33 | 141 | 0.33 | 21 | 0.31 | 0.32 | 16 | 9597 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | CALL | 180.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00055000 | 0.35 | 18 | 0.35 | 20 | 0.34 | 0.36 | 148 | 4072 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 55.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00060000 | 0.5 | 8 | 0.5 | 17 | 0.49 | 0.53 | 536 | 10465 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 60.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00065000 | 0.7 | 46 | 0.7 | 8 | 0.68 | 0.72 | 57 | 9843 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 65.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00070000 | 0.97 | 4 | 0.97 | 2 | 0.96 | 0.98 | 317 | 10280 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 70.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00075000 | 1.35 | 3 | 1.35 | 46 | 1.33 | 1.36 | 15 | 20425 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 75.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00080000 | 1.83 | 2 | 1.83 | 67 | 1.8 | 1.86 | 182 | 17098 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 80.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00085000 | 2.45 | 8 | 2.45 | 46 | 2.42 | 2.5 | 257 | 22913 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 85.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00090000 | 3.3 | 9 | 3.3 | 296 | 3.25 | 3.3 | 90 | 37924 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 90.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00095000 | 4.3 | 23 | 4.3 | 177 | 4.25 | 4.32 | 1641 | 31822 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 95.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00097500 | 4.9 | 31 | 4.9 | 39 | 4.85 | 4.95 | 171 | 6658 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 97.5 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00100000 | 5.6 | 1 | 5.6 | 267 | 5.58 | 5.55 | 2692 | 38697 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 100.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00105000 | 7.2 | 47 | 7.2 | 312 | 7.12 | 7.15 | 190 | 22302 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 105.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00110000 | 9.1 | 107 | 9.1 | 163 | 9.02 | 9.15 | 187 | 22564 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 110.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00115000 | 11.4 | 53 | 11.4 | 237 | 11.3 | 11.55 | 145 | 16772 | 116.1 | False | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 115.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00120000 | 14.0 | 76 | 14.0 | 137 | 13.9 | 14.25 | 84 | 22072 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 120.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00125000 | 17.0 | 39 | 17.0 | 186 | 16.88 | 17.26 | 18 | 6797 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 125.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00130000 | 20.25 | 1 | 20.25 | 124 | 20.15 | 20.3 | 19 | 7049 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 130.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00135000 | 23.9 | 1 | 23.9 | 210 | 23.78 | 23.85 | 26 | 2867 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 135.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00140000 | 27.8 | 53 | 27.8 | 92 | 27.65 | 28.5 | 1 | 9255 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 140.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00145000 | 32.1 | 700 | 32.1 | 723 | 31.82 | 15.25 | 0 | 1370 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 145.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00150000 | 36.5 | 5 | 36.5 | 608 | 36.22 | 36.8 | 6 | 3652 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 150.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00155000 | 40.9 | 670 | 40.9 | 518 | 40.62 | 41.2 | 1 | 311 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 155.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00160000 | 45.85 | 12 | 45.85 | 12 | 45.35 | 22.78 | 0 | 1584 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 160.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00165000 | 50.65 | 15 | 50.65 | 14 | 50.15 | 24.6 | 0 | 938 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 165.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00170000 | 55.45 | 8 | 55.45 | 8 | 54.9 | 27.1 | 0 | 5365 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 170.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00175000 | 60.3 | 8 | 60.3 | 42 | 59.75 | 30.12 | 0 | 2208 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 175.0 |
| 2017-01-03 16:00:00-05:00 | AAPL180119P00180000 | 65.2 | 8 | 65.2 | 8 | 64.65 | 31.7 | 0 | 3488 | 116.1 | True | 2018-01-19 16:00:00-05:00 | AAPL | PUT | 180.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00070000 | 46.35 | 5 | 46.35 | 9 | 46.12 | 45.55 | 2 | 90 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 70.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00075000 | 41.35 | 5 | 41.35 | 5 | 41.1 | 40.75 | 3 | 0 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 75.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00080000 | 36.35 | 5 | 36.35 | 5 | 36.1 | 35.95 | 9 | 0 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 80.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00085000 | 31.35 | 5 | 31.35 | 5 | 31.1 | 0.0 | 0 | 0 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 85.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00090000 | 26.35 | 8 | 26.35 | 8 | 26.1 | 13.34 | 0 | 5 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 90.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00095000 | 21.35 | 8 | 21.35 | 8 | 21.1 | 10.69 | 0 | 8 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 95.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00099000 | 17.35 | 9 | 17.35 | 8 | 17.1 | 8.68 | 0 | 5 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 99.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00099500 | 16.8 | 9 | 16.8 | 4 | 16.58 | 0.0 | 0 | 0 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 99.5 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00100000 | 16.35 | 9 | 16.35 | 8 | 16.1 | 15.42 | 3 | 46 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 100.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00101000 | 15.35 | 104 | 15.35 | 10 | 15.12 | 14.5 | 31 | 21 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 101.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00102000 | 14.35 | 9 | 14.35 | 8 | 14.1 | 13.58 | 1 | 6 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 102.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00103000 | 13.35 | 9 | 13.35 | 8 | 13.1 | 7.15 | 0 | 3 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 103.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00104000 | 12.4 | 9 | 12.4 | 5 | 12.12 | 6.0 | 0 | 41 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 104.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00105000 | 11.2 | 461 | 11.2 | 13 | 11.08 | 11.05 | 10 | 494 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 105.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00106000 | 10.35 | 59 | 10.35 | 24 | 10.15 | 9.97 | 3 | 80 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 106.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00107000 | 9.25 | 456 | 9.25 | 206 | 9.1 | 8.28 | 16 | 73 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 107.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00108000 | 8.2 | 474 | 8.2 | 6 | 8.07 | 7.4 | 10 | 166 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 108.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00109000 | 7.25 | 496 | 7.25 | 364 | 7.1 | 6.25 | 1 | 204 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 109.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00110000 | 6.2 | 529 | 6.2 | 6 | 6.08 | 5.6 | 38 | 846 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 110.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00111000 | 5.25 | 384 | 5.25 | 100 | 5.1 | 4.8 | 28 | 1084 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 111.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00112000 | 4.25 | 609 | 4.25 | 50 | 4.12 | 4.09 | 271 | 2429 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 112.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00113000 | 3.35 | 330 | 3.35 | 365 | 3.18 | 3.1 | 1536 | 2277 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 113.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00114000 | 2.33 | 201 | 2.33 | 8 | 2.25 | 2.18 | 2256 | 5845 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 114.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00115000 | 1.45 | 3 | 1.45 | 10 | 1.41 | 1.43 | 8471 | 4851 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 115.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00116000 | 0.78 | 28 | 0.78 | 2 | 0.76 | 0.77 | 10269 | 6175 | 116.1 | True | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 116.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00117000 | 0.37 | 20 | 0.37 | 20 | 0.35 | 0.33 | 9492 | 9796 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 117.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00118000 | 0.13 | 268 | 0.13 | 50 | 0.12 | 0.14 | 9587 | 8005 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 118.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00119000 | 0.05 | 55 | 0.05 | 13 | 0.04 | 0.04 | 5748 | 19941 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 119.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00120000 | 0.03 | 914 | 0.03 | 60 | 0.02 | 0.04 | 3218 | 9064 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 120.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00121000 | 0.02 | 58 | 0.02 | 6 | 0.02 | 0.04 | 200 | 2795 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 121.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00122000 | 0.02 | 14 | 0.02 | 12 | 0.02 | 0.01 | 722 | 1219 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 122.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00123000 | 0.01 | 0 | 0.01 | 1 | 0.0 | 0.01 | 758 | 677 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 123.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00124000 | 0.01 | 0 | 0.01 | 250 | 0.0 | 0.01 | 1360 | 1207 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 124.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00125000 | 0.01 | 0 | 0.01 | 215 | 0.0 | 0.01 | 671 | 1479 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 125.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00126000 | 0.02 | 0 | 0.02 | 6 | 0.01 | 0.01 | 57 | 987 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 126.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00127000 | 0.01 | 0 | 0.01 | 168 | 0.0 | 0.01 | 0 | 786 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 127.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00128000 | 0.01 | 0 | 0.01 | 125 | 0.0 | 0.01 | 0 | 700 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 128.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00129000 | 0.01 | 0 | 0.01 | 250 | 0.0 | 0.01 | 0 | 140 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 129.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00130000 | 0.01 | 0 | 0.01 | 250 | 0.0 | 0.01 | 0 | 110 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 130.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00131000 | 0.01 | 0 | 0.01 | 222 | 0.0 | 0.01 | 0 | 745 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 131.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00132000 | 0.02 | 0 | 0.02 | 365 | 0.01 | 0.02 | 1 | 1 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 132.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00133000 | 0.02 | 0 | 0.02 | 356 | 0.01 | 0.0 | 0 | 0 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 133.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00134000 | 0.02 | 0 | 0.02 | 356 | 0.01 | 0.0 | 0 | 0 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 134.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00135000 | 0.02 | 0 | 0.02 | 356 | 0.01 | 0.0 | 0 | 0 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 135.0 |
| 2017-01-03 16:00:00-05:00 | AAPL170106C00140000 | 0.02 | 0 | 0.02 | 357 | 0.01 | 0.0 | 0 | 0 | 116.1 | False | 2017-01-06 16:00:00-05:00 | AAPL | CALL | 140.0 |
2017 US Options
Specifications
- Data Type: Options
- Underlying Symbols: 5186
- Total Data: 27.1 GB
- Rows: 214,552,659
Description
The stock market saw several benchmark indexes reach record highs throughout 2017, despite several events that could have been challenging, such as the Russian probe, Federal interest rate increases, damaging hurricanes, domestic violence, and a potential struggle over the debt ceiling. Nevertheless, strong corporate profits and a general upswing in domestic and global economic growth helped push equities to new highs with the S&P 500 expanding 19% for the year. Market volatility was generally low throughout the year, as the benchmark indexes saw very few weeks of negative returns.
Test-Drive Our Data Before Purchase
2017 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.