2013 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 4705
  • Total Data: 17.9 GB
  • Rows: 142,334,509

Description

2013 was a strong year for US equity markets, with the S&P 500 index gaining over 32%. The market showed continued resilience in the face of concerns about the government shutdown and the Fed’s plans to begin tapering bond purchases in 2014. Developed non-US markets also had strong returns, especially in Europe where the euro zone showed signs of an end to recession.

$85 Digital Delivery

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

2013 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
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 11 0.13 18 0.1 0.13 2845 1919 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL CALL 600
2013-01-02 16:00:00-05:00 AAPL130104C00610000 0.08 15 0.08 1 0.07 0.06 434 816 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL CALL 610
2013-01-02 16:00:00-05:00 AAPL130104C00620000 0.05 19 0.05 16 0.04 0.03 1055 1455 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL CALL 620
2013-01-02 16:00:00-05:00 AAPL130104P00400000 0.01 0 0.01 4 0 0.01 48 823 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 400
2013-01-02 16:00:00-05:00 AAPL130104P00405000 0.01 0 0.01 93 0 0.01 15 125 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 405
2013-01-02 16:00:00-05:00 AAPL130104P00410000 0.01 0 0.01 3 0 0.04 0 29 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 410
2013-01-02 16:00:00-05:00 AAPL130104P00415000 0.02 0 0.02 3 0.01 0.01 7 216 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 415
2013-01-02 16:00:00-05:00 AAPL130104P00420000 0.02 1 0.02 1 0.02 0.01 0 428 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 420
2013-01-02 16:00:00-05:00 AAPL130104P00430000 0.02 5 0.02 3 0.02 0.02 29 460 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 430
2013-01-02 16:00:00-05:00 AAPL130104P00435000 0.02 5 0.02 1 0.02 0.03 0 369 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 435
2013-01-02 16:00:00-05:00 AAPL130104P00440000 0.02 8 0.02 5 0.02 0.02 117 869 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 440
2013-01-02 16:00:00-05:00 AAPL130104P00445000 0.03 0 0.03 35 0.02 0.02 17 399 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 445
2013-01-02 16:00:00-05:00 AAPL130104P00450000 0.03 5 0.03 10 0.02 0.02 229 1969 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 450
2013-01-02 16:00:00-05:00 AAPL130104P00455000 0.03 3 0.03 25 0.02 0.03 118 561 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 455
2013-01-02 16:00:00-05:00 AAPL130104P00460000 0.03 12 0.03 1 0.02 0.02 328 1086 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 460
2013-01-02 16:00:00-05:00 AAPL130104P00465000 0.04 10 0.04 15 0.03 0.02 378 1070 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 465
2013-01-02 16:00:00-05:00 AAPL130104P00470000 0.03 3 0.03 26 0.02 0.02 428 1993 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 470
2013-01-02 16:00:00-05:00 AAPL130104P00475000 0.04 5 0.04 15 0.02 0.02 1019 1658 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 475
2013-01-02 16:00:00-05:00 AAPL130104P00480000 0.05 1 0.05 1 0.04 0.03 1247 2399 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 480
2013-01-02 16:00:00-05:00 AAPL130104P00485000 0.05 1 0.05 10 0.04 0.06 952 1732 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 485
2013-01-02 16:00:00-05:00 AAPL130104P00490000 0.07 50 0.07 5 0.06 0.08 1549 2920 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 490
2013-01-02 16:00:00-05:00 AAPL130104P00495000 0.08 3 0.08 5 0.08 0.07 2070 2905 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 495
2013-01-02 16:00:00-05:00 AAPL130104P00500000 0.09 1 0.09 6 0.08 0.09 3483 6142 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 500
2013-01-02 16:00:00-05:00 AAPL130104P00505000 0.15 14 0.15 11 0.12 0.12 2581 3162 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 505
2013-01-02 16:00:00-05:00 AAPL130104P00510000 0.18 3 0.18 11 0.16 0.15 3109 3898 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 510
2013-01-02 16:00:00-05:00 AAPL130104P00515000 0.28 5 0.28 5 0.24 0.25 4091 3683 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 515
2013-01-02 16:00:00-05:00 AAPL130104P00520000 0.37 10 0.37 15 0.34 0.51 6630 3332 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 520
2013-01-02 16:00:00-05:00 AAPL130104P00525000 0.55 1 0.55 17 0.52 0.55 9215 2707 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 525
2013-01-02 16:00:00-05:00 AAPL130104P00530000 0.87 4 0.87 4 0.84 0.81 11564 2838 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 530
2013-01-02 16:00:00-05:00 AAPL130104P00535000 1.43 4 1.43 4 1.38 1.38 11529 1037 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 535
2013-01-02 16:00:00-05:00 AAPL130104P00540000 2.4 1 2.4 1 2.35 2.4 22135 2752 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 540
2013-01-02 16:00:00-05:00 AAPL130104P00545000 4 1 4 3 3.95 3.95 25997 546 548.87 FALSE 2013-01-04 16:00:00-05:00 AAPL PUT 545
2013-01-02 16:00:00-05:00 AAPL130104P00550000 6.4 2 6.4 2 6.2 6 19550 1716 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 550
2013-01-02 16:00:00-05:00 AAPL130104P00555000 9.6 5 9.6 4 9.2 9.58 5042 369 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 555
2013-01-02 16:00:00-05:00 AAPL130104P00560000 13.5 8 13.5 18 13 13.3 2341 426 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 560
2013-01-02 16:00:00-05:00 AAPL130104P00565000 17.9 10 17.9 34 17.15 17.5 536 164 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 565
2013-01-02 16:00:00-05:00 AAPL130104P00570000 22.5 5 22.5 6 21.72 22.25 468 149 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 570
2013-01-02 16:00:00-05:00 AAPL130104P00575000 27.5 1 27.5 9 26.4 27.5 74 144 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 575
2013-01-02 16:00:00-05:00 AAPL130104P00580000 32.5 8 32.5 27 31.62 31.79 529 212 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 580
2013-01-02 16:00:00-05:00 AAPL130104P00585000 37.35 5 37.35 52 36.38 36.7 502 90 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 585
2013-01-02 16:00:00-05:00 AAPL130104P00590000 42.75 5 42.75 5 41.52 43.8 4 221 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 590
2013-01-02 16:00:00-05:00 AAPL130104P00595000 47.75 18 47.75 5 46.48 35.74 0 151 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 595
2013-01-02 16:00:00-05:00 AAPL130104P00600000 52.5 5 52.5 5 51.24 48.3 20 141 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 600
2013-01-02 16:00:00-05:00 AAPL130104P00610000 63 1 63 5 61.42 58.85 1 0 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 610
2013-01-02 16:00:00-05:00 AAPL130104P00620000 72.8 5 72.8 5 71.36 54.5 0 1 548.87 TRUE 2013-01-04 16:00:00-05:00 AAPL PUT 620
2013-01-02 16:00:00-05:00 AAPL130111C00420000 130.15 6 130.15 1 128.56 0 0 0 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 420
2013-01-02 16:00:00-05:00 AAPL130111C00430000 120.18 6 120.18 11 118.76 0 0 0 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 430
2013-01-02 16:00:00-05:00 AAPL130111C00440000 110.15 5 110.15 1 108.76 45.6 0 54 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 440
2013-01-02 16:00:00-05:00 AAPL130111C00450000 99.95 10 99.95 5 98.92 98.4 1 61 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 450
2013-01-02 16:00:00-05:00 AAPL130111C00460000 90.2 8 90.2 1 89.06 37.55 0 57 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 460
2013-01-02 16:00:00-05:00 AAPL130111C00470000 79.95 13 79.95 1 78.89 32.1 0 35 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 470
2013-01-02 16:00:00-05:00 AAPL130111C00480000 70.05 9 70.05 6 68.97 66.6 10 156 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 480
2013-01-02 16:00:00-05:00 AAPL130111C00490000 59 21 59 5 58.75 55 84 149 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 490
2013-01-02 16:00:00-05:00 AAPL130111C00495000 55.75 14 55.75 5 54.66 50 11 81 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 495
2013-01-02 16:00:00-05:00 AAPL130111C00500000 50.63 10 50.63 1 49.79 49 751 950 548.87 TRUE 2013-01-11 16:00:00-05:00 AAPL CALL 500
2013-01-02 16:00:00-05:00 AAPL130111C00505000 46.15