2012 US Options

Specifications

Description

In 2012, the stock market overcame a world of worries, with the Standard & Poor’s 500-stock index rising 11.5% and the Dow Jones Industrial Average climbing 6%. The Nasdaq Composite Index jumped 13.6%. When dividends were included, the S&P 500 gained about 15%. Bonds did well also, especially riskier ones, with the Merrill Lynch index of junk bonds rising 15.6%.

$85 Digital Delivery

Test-Drive Our Data Before Purchase

2012 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
2012-01-03 16:00:00-05:00 AAPL120106C00340000 72.45 5 72.45 5 71.45 32.8 0 11 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 340
2012-01-03 16:00:00-05:00 AAPL120106C00345000 68 5 68 5 66.03 0 0 0 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 345
2012-01-03 16:00:00-05:00 AAPL120106C00350000 61.3 5 61.3 5 60.88 59.7 13 13 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 350
2012-01-03 16:00:00-05:00 AAPL120106C00355000 57.05 5 57.05 6 56.22 25.3 0 11 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 355
2012-01-03 16:00:00-05:00 AAPL120106C00360000 53 5 53 5 51.2 0 0 0 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 360
2012-01-03 16:00:00-05:00 AAPL120106C00365000 47.2 7 47.2 7 45.98 0 0 0 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 365
2012-01-03 16:00:00-05:00 AAPL120106C00370000 41.6 6 41.6 6 41.15 40.14 31 28 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 370
2012-01-03 16:00:00-05:00 AAPL120106C00375000 36.5 15 36.5 18 36.05 15.27 0 13 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 375
2012-01-03 16:00:00-05:00 AAPL120106C00380000 31.4 5 31.4 7 31.12 31.45 31 32 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 380
2012-01-03 16:00:00-05:00 AAPL120106C00385000 26.65 6 26.65 5 26.2 27 35 59 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 385
2012-01-03 16:00:00-05:00 AAPL120106C00390000 21.6 6 21.6 10 21.25 21.15 243 274 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 390
2012-01-03 16:00:00-05:00 AAPL120106C00395000 16.65 1 16.65 6 16.32 16.1 375 502 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 395
2012-01-03 16:00:00-05:00 AAPL120106C00400000 11.85 3 11.85 15 11.58 11.55 2999 1658 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 400
2012-01-03 16:00:00-05:00 AAPL120106C00405000 7.25 3 7.25 5 7.14 6.95 6921 5645 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 405
2012-01-03 16:00:00-05:00 AAPL120106C00410000 3.78 5 3.78 3 3.7 3.58 14420 5685 411.12 TRUE 2012-01-06 16:00:00-05:00 AAPL CALL 410
2012-01-03 16:00:00-05:00 AAPL120106C00415000 1.6 6 1.6 1 1.55 1.5 19455 2356 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 415
2012-01-03 16:00:00-05:00 AAPL120106C00420000 0.46 8 0.46 1 0.44 0.43 9382 1551 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 420
2012-01-03 16:00:00-05:00 AAPL120106C00425000 0.14 2 0.14 1 0.14 0.14 4207 553 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 425
2012-01-03 16:00:00-05:00 AAPL120106C00430000 0.06 25 0.06 6 0.06 0.06 1449 339 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 430
2012-01-03 16:00:00-05:00 AAPL120106C00435000 0.05 18 0.05 397 0.04 0.04 844 43 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 435
2012-01-03 16:00:00-05:00 AAPL120106C00440000 0.04 11 0.04 51 0.02 0.06 52 36 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 440
2012-01-03 16:00:00-05:00 AAPL120106C00445000 0.05 0 0.05 6 0.02 0.08 7 85 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 445
2012-01-03 16:00:00-05:00 AAPL120106C00450000 0.03 0 0.03 2 0.02 0.03 37 67 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 450
2012-01-03 16:00:00-05:00 AAPL120106C00455000 0 0 0 0 0 0 0 0 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 455
2012-01-03 16:00:00-05:00 AAPL120106C00460000 0.03 0 0.03 12 0.02 0.03 28 0 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL CALL 460
2012-01-03 16:00:00-05:00 AAPL120106P00340000 0.02 10 0.02 6 0.02 0.01 85 50 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 340
2012-01-03 16:00:00-05:00 AAPL120106P00345000 0.02 18 0.02 11 0.02 0.01 45 76 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 345
2012-01-03 16:00:00-05:00 AAPL120106P00350000 0.03 1 0.03 3 0.02 0.02 50 171 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 350
2012-01-03 16:00:00-05:00 AAPL120106P00355000 0.03 0 0.03 12 0.02 0.05 0 30 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 355
2012-01-03 16:00:00-05:00 AAPL120106P00360000 0.03 0 0.03 25 0.02 0.03 11 91 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 360
2012-01-03 16:00:00-05:00 AAPL120106P00365000 0.03 15 0.03 25 0.02 0.02 152 356 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 365
2012-01-03 16:00:00-05:00 AAPL120106P00370000 0.05 3 0.05 21 0.04 0.04 37 390 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 370
2012-01-03 16:00:00-05:00 AAPL120106P00375000 0.06 2 0.06 18 0.04 0.05 357 947 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 375
2012-01-03 16:00:00-05:00 AAPL120106P00380000 0.09 1 0.09 5 0.05 0.07 703 1148 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 380
2012-01-03 16:00:00-05:00 AAPL120106P00385000 0.1 6 0.1 1 0.08 0.09 511 1607 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 385
2012-01-03 16:00:00-05:00 AAPL120106P00390000 0.15 65 0.15 1 0.14 0.14 2617 1948 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 390
2012-01-03 16:00:00-05:00 AAPL120106P00395000 0.24 1 0.24 8 0.22 0.23 2962 1588 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 395
2012-01-03 16:00:00-05:00 AAPL120106P00400000 0.48 6 0.48 4 0.45 0.43 5034 2879 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 400
2012-01-03 16:00:00-05:00 AAPL120106P00405000 1.18 1 1.18 7 1.14 1.17 7062 3093 411.12 FALSE 2012-01-06 16:00:00-05:00 AAPL PUT 405
2012-01-03 16:00:00-05:00 AAPL120106P00410000 2.78