2011 US Options

Specifications

Description

US stocks had a crazy ride to nowhere in 2011, with the Wilshire 5000 index gaining only 0.6 percent for the year. This was in spite of large swings in the market, with stocks rising 9.1 percent by April 29th and then falling 13.0 percent by October 3rd. Rebalancing worked well for investors who were willing to sell assets that were doing well and buy those that were performing badly. In general, large cap stocks outperformed small and mid cap stocks, while the consumer defensive, healthcare, and utility sectors had double digit gains. The financial services and basic materials sectors had double digit losses.

$85 Digital Delivery

Test-Drive Our Data Before Purchase

2011 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
2011-01-03 16:00:00-05:00 AAPL110107C00240000 91.3 15 91.3 16 89.5 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 240
2011-01-03 16:00:00-05:00 AAPL110107C00250000 80.85 23 80.85 41 79.4 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 250
2011-01-03 16:00:00-05:00 AAPL110107C00260000 69.7 10 69.7 25 69.45 31.3 0 46 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 260
2011-01-03 16:00:00-05:00 AAPL110107C00270000 59.7 38 59.7 29 59.42 59.85 44 10 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 270
2011-01-03 16:00:00-05:00 AAPL110107C00280000 49.7 30 49.7 40 49.62 48.75 42 18 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 280
2011-01-03 16:00:00-05:00 AAPL110107C00290000 39.75 70 39.75 21 39.62 39.2 343 92 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 290
2011-01-03 16:00:00-05:00 AAPL110107C00300000 29.75 39 29.75 16 29.65 29.38 446 105 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 300
2011-01-03 16:00:00-05:00 AAPL110107C00310000 19.9 25 19.9 22 19.8 19.45 744 502 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 310
2011-01-03 16:00:00-05:00 AAPL110107C00320000 10.25 25 10.25 16 10.18 10.15 5204 2143 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL CALL 320
2011-01-03 16:00:00-05:00 AAPL110107C00330000 2.8 34 2.8 22 2.73 2.69 23533 5755 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 330
2011-01-03 16:00:00-05:00 AAPL110107C00340000 0.34 7 0.34 1 0.34 0.34 9530 1954 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 340
2011-01-03 16:00:00-05:00 AAPL110107C00350000 0.08 3 0.08 87 0.08 0.07 1819 225 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 350
2011-01-03 16:00:00-05:00 AAPL110107C00360000 0.05 31 0.05 7 0.04 0.04 276 5 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 360
2011-01-03 16:00:00-05:00 AAPL110107C00370000 0.03 0 0.03 11 0.02 0 0 0 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 370
2011-01-03 16:00:00-05:00 AAPL110107C00380000 0.03 0 0.03 21 0.02 0 0 0 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 380
2011-01-03 16:00:00-05:00 AAPL110107C00390000 0.02 0 0.02 8 0.01 0.01 0 88 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL CALL 390
2011-01-03 16:00:00-05:00 AAPL110107P00240000 0.01 0 0.01 25 0 0.02 0 2350 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 240
2011-01-03 16:00:00-05:00 AAPL110107P00250000 0.03 0 0.03 2 0.02 0.02 0 15 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 250
2011-01-03 16:00:00-05:00 AAPL110107P00260000 0.03 0 0.03 21 0.02 0.03 0 304 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 260
2011-01-03 16:00:00-05:00 AAPL110107P00270000 0.03 0 0.03 15 0.02 0.03 10 782 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 270
2011-01-03 16:00:00-05:00 AAPL110107P00280000 0.04 13 0.04 10 0.03 0.04 843 691 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 280
2011-01-03 16:00:00-05:00 AAPL110107P00290000 0.06 5 0.06 39 0.05 0.05 1181 840 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 290
2011-01-03 16:00:00-05:00 AAPL110107P00300000 0.1 3 0.1 8 0.1 0.09 1444 1867 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 300
2011-01-03 16:00:00-05:00 AAPL110107P00310000 0.2 55 0.2 81 0.19 0.2 4411 3153 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 310
2011-01-03 16:00:00-05:00 AAPL110107P00320000 0.59 16 0.59 1 0.56 0.59 9301 4713 329.64 FALSE 2011-01-07 16:00:00-05:00 AAPL PUT 320
2011-01-03 16:00:00-05:00 AAPL110107P00330000 3.13 23 3.13 21 3.09 3.1 7828 643 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 330
2011-01-03 16:00:00-05:00 AAPL110107P00340000 10.83 26 10.83 33 10.74 10.7 765 65 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 340
2011-01-03 16:00:00-05:00 AAPL110107P00350000 20.58 26 20.58 10 20.49 20.8 155 23 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 350
2011-01-03 16:00:00-05:00 AAPL110107P00360000 32.15 32 32.15 53 30.9 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 360
2011-01-03 16:00:00-05:00 AAPL110107P00370000 42.15 21 42.15 26 40.67 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 370
2011-01-03 16:00:00-05:00 AAPL110107P00380000 52.5 15 52.5 16 50.78 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 380
2011-01-03 16:00:00-05:00 AAPL110107P00390000 62.5 15 62.5 15 60.78 0 0 0 329.64 TRUE 2011-01-07 16:00:00-05:00 AAPL PUT 390
2011-01-03 16:00:00-05:00 AAPL110121C00015000 315.7 11 315.7 6 314.35 155.28 0 1422 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 15
2011-01-03 16:00:00-05:00 AAPL110121C00017500 313.1 11 313.1 6 311.68 152.72 0 1365 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 17.5
2011-01-03 16:00:00-05:00 AAPL110121C00020000 310 13 310 6 308.85 151.74 0 1150 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 20
2011-01-03 16:00:00-05:00 AAPL110121C00022500 308.25 11 308.25 6 307.15 150.49 0 894 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 22.5
2011-01-03 16:00:00-05:00 AAPL110121C00025000 305.8 11 305.8 6 304.3 149.18 0 747 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 25
2011-01-03 16:00:00-05:00 AAPL110121C00030000 300.55 23 300.55 15 299.3 146.95 0 525 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 30
2011-01-03 16:00:00-05:00 AAPL110121C00035000 294.85 24 294.85 6 294.38 292.76 283 728 329.64 TRUE 2011-01-21 16:00:00-05:00 AAPL CALL 35
2011-01-03 16:00:00-05:00 AAPL110121C00040000 290.35