2013 US Options

Specifications

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

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