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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-01-02 16:00:00-05:00 | AAPL130104C00400000 | 150.6 | 1 | 150.6 | 10 | 148.75 | 67.27 | 0 | 21 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 400 |
2013-01-02 16:00:00-05:00 | AAPL130104C00405000 | 145.45 | 1 | 145.45 | 1 | 143.68 | 0 | 0 | 0 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 405 |
2013-01-02 16:00:00-05:00 | AAPL130104C00410000 | 140.4 | 1 | 140.4 | 1 | 138.65 | 0 | 0 | 0 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 410 |
2013-01-02 16:00:00-05:00 | AAPL130104C00415000 | 135.4 | 6 | 135.4 | 1 | 133.5 | 0 | 0 | 0 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 415 |
2013-01-02 16:00:00-05:00 | AAPL130104C00420000 | 130.23 | 6 | 130.23 | 1 | 128.42 | 47.73 | 0 | 1 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 420 |
2013-01-02 16:00:00-05:00 | AAPL130104C00430000 | 120.3 | 5 | 120.3 | 1 | 118.65 | 52.2 | 0 | 4 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 430 |
2013-01-02 16:00:00-05:00 | AAPL130104C00435000 | 115.18 | 5 | 115.18 | 1 | 113.72 | 39.3 | 0 | 11 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 435 |
2013-01-02 16:00:00-05:00 | AAPL130104C00440000 | 110.23 | 5 | 110.23 | 1 | 108.73 | 0 | 0 | 0 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 440 |
2013-01-02 16:00:00-05:00 | AAPL130104C00445000 | 105.2 | 5 | 105.2 | 1 | 103.59 | 0 | 0 | 0 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 445 |
2013-01-02 16:00:00-05:00 | AAPL130104C00450000 | 100.1 | 5 | 100.1 | 1 | 98.52 | 102.35 | 10 | 11 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 450 |
2013-01-02 16:00:00-05:00 | AAPL130104C00455000 | 95.28 | 5 | 95.28 | 1 | 93.76 | 96.9 | 1 | 1 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 455 |
2013-01-02 16:00:00-05:00 | AAPL130104C00460000 | 90.18 | 5 | 90.18 | 5 | 88.68 | 37.15 | 0 | 22 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 460 |
2013-01-02 16:00:00-05:00 | AAPL130104C00465000 | 85.33 | 5 | 85.33 | 1 | 83.76 | 33.95 | 0 | 6 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 465 |
2013-01-02 16:00:00-05:00 | AAPL130104C00470000 | 80 | 5 | 80 | 1 | 78.61 | 82 | 1 | 54 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 470 |
2013-01-02 16:00:00-05:00 | AAPL130104C00475000 | 74.85 | 5 | 74.85 | 1 | 73.55 | 18.73 | 0 | 1 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 475 |
2013-01-02 16:00:00-05:00 | AAPL130104C00480000 | 70.08 | 5 | 70.08 | 1 | 68.66 | 68.76 | 37 | 58 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 480 |
2013-01-02 16:00:00-05:00 | AAPL130104C00485000 | 64.95 | 11 | 64.95 | 1 | 63.6 | 67.4 | 15 | 50 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 485 |
2013-01-02 16:00:00-05:00 | AAPL130104C00490000 | 60.15 | 5 | 60.15 | 1 | 58.7 | 57.1 | 54 | 260 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 490 |
2013-01-02 16:00:00-05:00 | AAPL130104C00495000 | 54.68 | 6 | 54.68 | 1 | 53.66 | 53.3 | 68 | 311 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 495 |
2013-01-02 16:00:00-05:00 | AAPL130104C00500000 | 48.6 | 5 | 48.6 | 1 | 48.3 | 48.5 | 635 | 1045 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 500 |
2013-01-02 16:00:00-05:00 | AAPL130104C00505000 | 44.43 | 37 | 44.43 | 2 | 43.66 | 43.5 | 362 | 1044 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 505 |
2013-01-02 16:00:00-05:00 | AAPL130104C00510000 | 39.65 | 14 | 39.65 | 5 | 38.78 | 38.15 | 933 | 2484 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 510 |
2013-01-02 16:00:00-05:00 | AAPL130104C00515000 | 35 | 42 | 35 | 127 | 34.1 | 33.4 | 1136 | 3488 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 515 |
2013-01-02 16:00:00-05:00 | AAPL130104C00520000 | 29.95 | 1 | 29.95 | 6 | 29.12 | 28.7 | 1545 | 3481 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 520 |
2013-01-02 16:00:00-05:00 | AAPL130104C00525000 | 24.1 | 6 | 24.1 | 1 | 23.82 | 23.85 | 2162 | 4045 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 525 |
2013-01-02 16:00:00-05:00 | AAPL130104C00530000 | 19.25 | 11 | 19.25 | 1 | 19.04 | 19 | 3936 | 6006 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 530 |
2013-01-02 16:00:00-05:00 | AAPL130104C00535000 | 14.65 | 20 | 14.65 | 1 | 14.52 | 14.53 | 6885 | 4792 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 535 |
2013-01-02 16:00:00-05:00 | AAPL130104C00540000 | 10.55 | 10 | 10.55 | 63 | 10.46 | 10.55 | 14292 | 8666 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 540 |
2013-01-02 16:00:00-05:00 | AAPL130104C00545000 | 7.4 | 13 | 7.4 | 5 | 7.28 | 7.2 | 21003 | 5187 | 548.87 | TRUE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 545 |
2013-01-02 16:00:00-05:00 | AAPL130104C00550000 | 4.6 | 52 | 4.6 | 16 | 4.53 | 4.6 | 32746 | 8252 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 550 |
2013-01-02 16:00:00-05:00 | AAPL130104C00555000 | 2.75 | 42 | 2.75 | 16 | 2.68 | 2.64 | 28174 | 4625 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 555 |
2013-01-02 16:00:00-05:00 | AAPL130104C00560000 | 1.51 | 48 | 1.51 | 1 | 1.48 | 1.53 | 21616 | 5181 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 560 |
2013-01-02 16:00:00-05:00 | AAPL130104C00565000 | 0.98 | 10 | 0.98 | 1 | 0.88 | 0.85 | 12714 | 2468 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 565 |
2013-01-02 16:00:00-05:00 | AAPL130104C00570000 | 0.54 | 48 | 0.54 | 1 | 0.52 | 0.53 | 14074 | 2298 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 570 |
2013-01-02 16:00:00-05:00 | AAPL130104C00575000 | 0.34 | 29 | 0.34 | 56 | 0.32 | 0.34 | 7017 | 2159 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 575 |
2013-01-02 16:00:00-05:00 | AAPL130104C00580000 | 0.28 | 3 | 0.28 | 5 | 0.25 | 0.23 | 3815 | 1365 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 580 |
2013-01-02 16:00:00-05:00 | AAPL130104C00585000 | 0.2 | 5 | 0.2 | 5 | 0.18 | 0.17 | 1848 | 1065 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 585 |
2013-01-02 16:00:00-05:00 | AAPL130104C00590000 | 0.19 | 23 | 0.19 | 2 | 0.16 | 0.13 | 2131 | 1884 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 590 |
2013-01-02 16:00:00-05:00 | AAPL130104C00595000 | 0.15 | 33 | 0.15 | 5 | 0.12 | 0.13 | 986 | 1507 | 548.87 | FALSE | 2013-01-04 16:00:00-05:00 | AAPL | CALL | 595 |
2013-01-02 16:00:00-05:00 | AAPL130104C00600000 | 0.13 |