2014 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 4891
  • Total Data: 23.6 GB
  • Rows: 186,486,626

Description

The US economy gained speed in 2014 while the US equity and fixed income markets outperformed most markets around the world. This came with higher market volatility in the US, a rallying dollar, slowing economies in Europe and Asia, and rising geopolitical tensions, including conflicts in Ukraine and the Middle East. The S&P 500 Index rose 13.69%, marking the third year in which the benchmark has returned more than 10%. The Dow closed at a record on 38 calendar days, while the S&P 500 had 53 record closes. Average volatility for the year was the lowest since 2006.

$95 Digital Delivery

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

2014 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
2014-01-02 16:00:00-05:00 AAP140118C00040000 70.3 10 70.3 11 69.7 32.65 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 40
2014-01-02 16:00:00-05:00 AAP140118C00045000 65.1 21 65.1 5 64.15 0 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 45
2014-01-02 16:00:00-05:00 AAP140118C00050000 60.1 9 60.1 5 59.55 0 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 50
2014-01-02 16:00:00-05:00 AAP140118C00055000 55.1 9 55.1 5 54.55 0 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 55
2014-01-02 16:00:00-05:00 AAP140118C00060000 50.1 9 50.1 5 49.55 0 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 60
2014-01-02 16:00:00-05:00 AAP140118C00065000 45.1 9 45.1 5 44.55 18.05 0 4 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 65
2014-01-02 16:00:00-05:00 AAP140118C00070000 40.4 9 40.4 10 39.7 5.8 0 6 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 70
2014-01-02 16:00:00-05:00 AAP140118C00075000 35.9 35 35.9 21 34.9 5.45 0 16 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 75
2014-01-02 16:00:00-05:00 AAP140118C00080000 30.7 23 30.7 21 29.9 12.45 0 1015 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 80
2014-01-02 16:00:00-05:00 AAP140118C00085000 25.1 26 25.1 10 24.7 13.07 0 613 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 85
2014-01-02 16:00:00-05:00 AAP140118C00090000 20.1 11 20.1 5 19.8 9.49 0 202 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 90
2014-01-02 16:00:00-05:00 AAP140118C00095000 15 27 15 11 14.8 7.05 0 96 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 95
2014-01-02 16:00:00-05:00 AAP140118C00100000 10.3 11 10.3 38 10.05 5.61 0 123 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 100
2014-01-02 16:00:00-05:00 AAP140118C00105000 5.7 17 5.7 82 5.55 5.5 3 837 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP CALL 105
2014-01-02 16:00:00-05:00 AAP140118C00110000 2.2 55 2.2 50 2.1 3.1 10 1557 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP CALL 110
2014-01-02 16:00:00-05:00 AAP140118C00115000 0.55 97 0.55 220 0.45 0.46 5 505 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP CALL 115
2014-01-02 16:00:00-05:00 AAP140118C00120000 0.2 2 0.2 165 0.12 0.05 5 89 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP CALL 120
2014-01-02 16:00:00-05:00 AAP140118C00125000 0.2 0 0.2 33 0.1 0.1 0 12 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP CALL 125
2014-01-02 16:00:00-05:00 AAP140118C00130000 0.2 0 0.2 29 0.1 0 0 0 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP CALL 130
2014-01-02 16:00:00-05:00 AAP140118P00040000 0.25 0 0.25 23 0.12 0.13 0 10 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 40
2014-01-02 16:00:00-05:00 AAP140118P00045000 0.25 0 0.25 23 0.12 0.18 0 10 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 45
2014-01-02 16:00:00-05:00 AAP140118P00050000 0.25 0 0.25 23 0.12 0.2 0 29 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 50
2014-01-02 16:00:00-05:00 AAP140118P00055000 0.25 0 0.25 11 0.12 0.13 0 20 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 55
2014-01-02 16:00:00-05:00 AAP140118P00060000 0.15 0 0.15 12 0.08 0.03 0 53 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 60
2014-01-02 16:00:00-05:00 AAP140118P00065000 0.05 0 0.05 70 0.02 0.03 0 52 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 65
2014-01-02 16:00:00-05:00 AAP140118P00070000 0.05 0 0.05 40 0.02 0.03 0 466 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 70
2014-01-02 16:00:00-05:00 AAP140118P00075000 0.1 0 0.1 76 0.05 0.15 0 164 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 75
2014-01-02 16:00:00-05:00 AAP140118P00080000 0.05 0 0.05 5 0.02 0.05 0 130 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 80
2014-01-02 16:00:00-05:00 AAP140118P00085000 0.15 0 0.15 11 0.08 0.05 5 50 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 85
2014-01-02 16:00:00-05:00 AAP140118P00090000 0.2 0 0.2 16 0.1 0.05 0 66 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 90
2014-01-02 16:00:00-05:00 AAP140118P00095000 0.25 52 0.25 153 0.15 0.08 0 23902 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 95
2014-01-02 16:00:00-05:00 AAP140118P00100000 0.35 77 0.35 181 0.28 0.2 29 1761 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 100
2014-01-02 16:00:00-05:00 AAP140118P00105000 0.95 16 0.95 274 0.85 0.7 5 1113 109.72 FALSE 2014-01-18 16:00:00-05:00 AAP PUT 105
2014-01-02 16:00:00-05:00 AAP140118P00110000 2.45 16 2.45 73 2.38 2.02 16 451 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP PUT 110
2014-01-02 16:00:00-05:00 AAP140118P00115000 6 7 6 118 5.8 2.4 0 63 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP PUT 115
2014-01-02 16:00:00-05:00 AAP140118P00120000 10.6 15 10.6 45 10.35 0 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP PUT 120
2014-01-02 16:00:00-05:00 AAP140118P00125000 15.9 68 15.9 11 14.6 11.75 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP PUT 125
2014-01-02 16:00:00-05:00 AAP140118P00130000 20.9 19 20.9 14 20.4 14.25 0 0 109.72 TRUE 2014-01-18 16:00:00-05:00 AAP PUT 130
2014-01-02 16:00:00-05:00 AAP140222C00075000 35.1 2 35.1 5 34.85 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 75
2014-01-02 16:00:00-05:00 AAP140222C00080000 30.2 16 30.2 14 29.9 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 80
2014-01-02 16:00:00-05:00 AAP140222C00085000 25.3 16 25.3 11 25 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 85
2014-01-02 16:00:00-05:00 AAP140222C00090000 20.4 74 20.4 9 20.15 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 90
2014-01-02 16:00:00-05:00 AAP140222C00095000 15.8 117 15.8 64 15.55 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 95
2014-01-02 16:00:00-05:00 AAP140222C00100000 11.4 130 11.4 11 11.2 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 100
2014-01-02 16:00:00-05:00 AAP140222C00105000 7.6 97 7.6 11 7.45 3.88 0 1 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP CALL 105
2014-01-02 16:00:00-05:00 AAP140222C00110000 4.5 3 4.5 16 4.42 2.37 0 24 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 110
2014-01-02 16:00:00-05:00 AAP140222C00115000 2.35 102 2.35 5 2.28 2.7 10 24 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 115
2014-01-02 16:00:00-05:00 AAP140222C00120000 1.1 90 1.1 44 1.02 0.56 0 5 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 120
2014-01-02 16:00:00-05:00 AAP140222C00125000 0.55 62 0.55 168 0.45 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 125
2014-01-02 16:00:00-05:00 AAP140222C00130000 0.3 37 0.3 168 0.2 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 130
2014-01-02 16:00:00-05:00 AAP140222C00135000 0.25 0 0.25 108 0.12 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 135
2014-01-02 16:00:00-05:00 AAP140222C00140000 0.25 0 0.25 29 0.12 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 140
2014-01-02 16:00:00-05:00 AAP140222C00145000 0.2 0 0.2 34 0.1 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP CALL 145
2014-01-02 16:00:00-05:00 AAP140222P00075000 0.25 0 0.25 70 0.12 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 75
2014-01-02 16:00:00-05:00 AAP140222P00080000 0.3 83 0.3 84 0.18 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 80
2014-01-02 16:00:00-05:00 AAP140222P00085000 0.25 189 0.25 13 0.2 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 85
2014-01-02 16:00:00-05:00 AAP140222P00090000 0.55 215 0.55 4 0.45 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 90
2014-01-02 16:00:00-05:00 AAP140222P00095000 0.95 208 0.95 101 0.82 0 0 0 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 95
2014-01-02 16:00:00-05:00 AAP140222P00100000 1.6 123 1.6 95 1.5 0.65 0 38 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 100
2014-01-02 16:00:00-05:00 AAP140222P00105000 2.75 3 2.75 11 2.69 1.75 0 50 109.72 FALSE 2014-02-22 16:00:00-05:00 AAP PUT 105
2014-01-02 16:00:00-05:00 AAP140222P00110000 4.8 186 4.8 108 4.65 4.4 27 33 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 110
2014-01-02 16:00:00-05:00 AAP140222P00115000 7.7 60 7.7 78 7.55 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 115
2014-01-02 16:00:00-05:00 AAP140222P00120000 11.6 88 11.6 122 11.35 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 120
2014-01-02 16:00:00-05:00 AAP140222P00125000 16 12 16 40 15.7 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 125
2014-01-02 16:00:00-05:00 AAP140222P00130000 20.7 20 20.7 14 20.4 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 130
2014-01-02 16:00:00-05:00 AAP140222P00135000 25.7 11 25.7 14 25.4 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 135
2014-01-02 16:00:00-05:00 AAP140222P00140000 30.7 28 30.7 15 30.3 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 140
2014-01-02 16:00:00-05:00 AAP140222P00145000 35.7 24 35.7 15 35.3 0 0 0 109.72 TRUE 2014-02-22 16:00:00-05:00 AAP PUT 145
2014-01-02 16:00:00-05:00 AAP140322C00050000 61 5 61 21 60 0 0 0 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 50
2014-01-02 16:00:00-05:00 AAP140322C00055000 56 5 56 21 55 0 0 0 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 55
2014-01-02 16:00:00-05:00 AAP140322C00060000 51 5 51 21 50 0 0 0 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 60
2014-01-02 16:00:00-05:00 AAP140322C00065000 46 5 46 20 45 0 0 0 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 65
2014-01-02 16:00:00-05:00 AAP140322C00070000 41.3 8 41.3 13 39.9 13.5 0 11 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 70
2014-01-02 16:00:00-05:00 AAP140322C00075000 36.1 52 36.1 11 35.1 5.7 0 10 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 75
2014-01-02 16:00:00-05:00 AAP140322C00080000 30.3 45 30.3 11 29.8 13.8 0 28 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 80
2014-01-02 16:00:00-05:00 AAP140322C00085000 27.2 56 27.2 76 25.8 2.17 0 56 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 85
2014-01-02 16:00:00-05:00 AAP140322C00090000 21.6 38 21.6 52 20.7 10 0 30 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 90
2014-01-02 16:00:00-05:00 AAP140322C00095000 16.4 85 16.4 110 15.95 7.6 0 50 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 95
2014-01-02 16:00:00-05:00 AAP140322C00100000 12.4 87 12.4 119 11.95 6.11 0 549 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 100
2014-01-02 16:00:00-05:00 AAP140322C00105000 8.5 70 8.5 81 8.3 4.55 0 144 109.72 TRUE 2014-03-22 16:00:00-04:00 AAP CALL 105
2014-01-02 16:00:00-05:00 AAP140322C00110000 5.5 48 5.5 111 5.35 5.1 1 408 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 110
2014-01-02 16:00:00-05:00 AAP140322C00115000 3.3 62 3.3 168 3.15 1.8 0 701 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 115
2014-01-02 16:00:00-05:00 AAP140322C00120000 1.75 52 1.75 25 1.65 1 0 147 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 120
2014-01-02 16:00:00-05:00 AAP140322C00125000 0.95 63 0.95 158 0.82 0.6 0 14 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 125
2014-01-02 16:00:00-05:00 AAP140322C00130000 0.65 84 0.65 96 0.48 0 0 0 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 130
2014-01-02 16:00:00-05:00 AAP140322C00135000 0.35 36 0.35 64 0.22 0 0 0 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP CALL 135
2014-01-02 16:00:00-05:00 AAP140322P00050000 0.25 0 0.25 26 0.12 0.13 0 10 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 50
2014-01-02 16:00:00-05:00 AAP140322P00055000 0.25 0 0.25 22 0.12 0.15 0 1 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 55
2014-01-02 16:00:00-05:00 AAP140322P00060000 0.25 0 0.25 22 0.12 0 0 0 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 60
2014-01-02 16:00:00-05:00 AAP140322P00065000 0.25 0 0.25 21 0.12 0.03 0 37 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 65
2014-01-02 16:00:00-05:00 AAP140322P00070000 0.25 0 0.25 23 0.12 0.9 0 63 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 70
2014-01-02 16:00:00-05:00 AAP140322P00075000 0.25 65 0.25 59 0.15 0.1 0 103 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 75
2014-01-02 16:00:00-05:00 AAP140322P00080000 0.45 111 0.45 147 0.28 0.28 0 130 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 80
2014-01-02 16:00:00-05:00 AAP140322P00085000 0.85 130 0.85 192 0.48 0.15 0 44 109.72 FALSE 2014-03-22 16:00:00-04:00 AAP PUT 85
2014-01-02 16:00:00-05:00 AAP140322P00090000 0.9