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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-01-02 16:00:00-05:00 | AAPL150109C00121000 | 0.04 | 242 | 0.04 | 124 | 0.03 | 0.03 | 1283 | 1611 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 121.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00122000 | 0.04 | 141 | 0.04 | 266 | 0.03 | 0.03 | 943 | 1284 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 122.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00123000 | 0.04 | 130 | 0.04 | 398 | 0.03 | 0.03 | 586 | 234 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 123.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00124000 | 0.03 | 121 | 0.03 | 21 | 0.02 | 0.03 | 435 | 845 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 124.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00125000 | 0.03 | 27 | 0.03 | 123 | 0.02 | 0.02 | 106 | 859 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 125.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00126000 | 0.03 | 17 | 0.03 | 207 | 0.02 | 0.02 | 283 | 237 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 126.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00127000 | 0.03 | 127 | 0.03 | 238 | 0.02 | 0.02 | 330 | 206 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 127.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00128000 | 0.02 | 125 | 0.02 | 1 | 0.02 | 0.01 | 0 | 9 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 128.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00129000 | 0.02 | 128 | 0.02 | 4 | 0.02 | 0.01 | 468 | 32 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 129.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00130000 | 0.02 | 127 | 0.02 | 42 | 0.02 | 0.01 | 661 | 139 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 130.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00131000 | 0.02 | 122 | 0.02 | 125 | 0.02 | 0.01 | 0 | 17 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 131.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00132000 | 0.02 | 121 | 0.02 | 124 | 0.02 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 132.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00133000 | 0.02 | 50 | 0.02 | 207 | 0.02 | 0.07 | 0 | 5 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 133.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00134000 | 0.02 | 50 | 0.02 | 207 | 0.02 | 0.12 | 0 | 24 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 134.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00135000 | 0.02 | 30 | 0.02 | 207 | 0.02 | 0.04 | 0 | 5 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 135.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00136000 | 0.02 | 0 | 0.02 | 205 | 0.01 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 136.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00137000 | 0.02 | 0 | 0.02 | 205 | 0.01 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 137.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00140000 | 0.01 | 0 | 0.01 | 100 | 0.0 | 0.01 | 0 | 16 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 140.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00145000 | 0.01 | 0 | 0.01 | 11 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 145.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00150000 | 0.01 | 0 | 0.01 | 133 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 150.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00155000 | 0.01 | 0 | 0.01 | 140 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 155.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00160000 | 0.01 | 0 | 0.01 | 140 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 160.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00165000 | 0.01 | 0 | 0.01 | 140 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 165.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00170000 | 0.01 | 0 | 0.01 | 145 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 170.0 |
2015-01-02 16:00:00-05:00 | AAPL150109C00175000 | 0.01 | 0 | 0.01 | 145 | 0.0 | 0.01 | 0 | 2 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | CALL | 175.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00070000 | 0.01 | 0 | 0.01 | 29 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 70.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00075000 | 0.01 | 0 | 0.01 | 29 | 0.0 | 0.0 | 0 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 75.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00080000 | 0.01 | 0 | 0.01 | 125 | 0.0 | 0.01 | 5 | 0 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 80.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00085000 | 0.02 | 125 | 0.02 | 125 | 0.02 | 0.02 | 224 | 3 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 85.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00090000 | 0.03 | 104 | 0.03 | 123 | 0.02 | 0.03 | 2536 | 1228 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 90.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00095000 | 0.07 | 101 | 0.07 | 292 | 0.06 | 0.06 | 4485 | 1535 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 95.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00098000 | 0.1 | 81 | 0.1 | 40 | 0.1 | 0.11 | 1585 | 135 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 98.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00099000 | 0.12 | 98 | 0.12 | 27 | 0.12 | 0.12 | 1623 | 164 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 99.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00100000 | 0.15 | 171 | 0.15 | 228 | 0.14 | 0.14 | 3064 | 2361 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 100.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00101000 | 0.18 | 55 | 0.18 | 90 | 0.17 | 0.17 | 1314 | 46 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 101.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00102000 | 0.22 | 56 | 0.22 | 76 | 0.21 | 0.22 | 1249 | 130 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 102.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00103000 | 0.27 | 137 | 0.27 | 3 | 0.26 | 0.26 | 2571 | 2468 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 103.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00104000 | 0.36 | 118 | 0.36 | 52 | 0.34 | 0.35 | 4005 | 989 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 104.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00105000 | 0.47 | 137 | 0.47 | 32 | 0.46 | 0.45 | 5921 | 4162 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 105.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00106000 | 0.63 | 35 | 0.63 | 24 | 0.62 | 0.6 | 6783 | 2043 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 106.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00107000 | 0.85 | 4 | 0.85 | 1 | 0.84 | 0.82 | 10434 | 2395 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 107.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00108000 | 1.13 | 236 | 1.13 | 6 | 1.11 | 1.08 | 9869 | 5504 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 108.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00109000 | 1.53 | 43 | 1.53 | 25 | 1.5 | 1.5 | 11365 | 3379 | 109.31 | False | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 109.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00110000 | 2.01 | 12 | 2.01 | 36 | 1.98 | 1.95 | 8300 | 7940 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 110.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00111000 | 2.59 | 9 | 2.59 | 6 | 2.55 | 2.54 | 10900 | 3722 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 111.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00112000 | 3.3 | 800 | 3.3 | 36 | 3.22 | 3.2 | 2261 | 6403 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 112.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00113000 | 4.1 | 8 | 4.1 | 49 | 4.05 | 4.0 | 1112 | 4644 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 113.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00114000 | 4.95 | 144 | 4.95 | 22 | 4.9 | 4.9 | 1338 | 2557 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 114.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00115000 | 5.9 | 633 | 5.9 | 164 | 5.8 | 5.8 | 617 | 1861 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 115.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00116000 | 6.85 | 327 | 6.85 | 105 | 6.75 | 7.08 | 143 | 1354 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 116.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00117000 | 7.85 | 535 | 7.85 | 515 | 7.72 | 7.75 | 158 | 691 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 117.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00118000 | 8.8 | 489 | 8.8 | 75 | 8.7 | 8.6 | 205 | 678 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 118.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00119000 | 9.8 | 379 | 9.8 | 78 | 9.7 | 10.3 | 496 | 892 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 119.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00120000 | 10.8 | 122 | 10.8 | 46 | 10.7 | 10.59 | 285 | 246 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 120.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00121000 | 11.8 | 35 | 11.8 | 71 | 11.7 | 11.5 | 175 | 54 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 121.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00122000 | 12.8 | 50 | 12.8 | 11 | 12.68 | 4.03 | 0 | 56 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 122.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00123000 | 13.8 | 49 | 13.8 | 3 | 13.68 | 14.05 | 1 | 1 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 123.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00124000 | 14.85 | 25 | 14.85 | 65 | 14.7 | 6.08 | 0 | 27 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 124.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00125000 | 15.85 | 25 | 15.85 | 21 | 15.7 | 6.4 | 0 | 42 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 125.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00126000 | 16.85 | 21 | 16.85 | 65 | 16.7 | 5.73 | 0 | 45 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 126.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00127000 | 17.85 | 21 | 17.85 | 65 | 17.7 | 7.78 | 0 | 251 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 127.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00128000 | 18.85 | 21 | 18.85 | 21 | 18.7 | 8.68 | 0 | 45 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 128.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00129000 | 19.85 | 21 | 19.85 | 65 | 19.7 | 10.55 | 0 | 1 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 129.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00130000 | 20.85 | 21 | 20.85 | 21 | 20.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 130.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00131000 | 21.85 | 21 | 21.85 | 21 | 21.7 | 8.95 | 0 | 1 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 131.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00132000 | 22.85 | 21 | 22.85 | 21 | 22.7 | 10.68 | 0 | 26 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 132.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00133000 | 23.85 | 21 | 23.85 | 21 | 23.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 133.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00134000 | 24.85 | 21 | 24.85 | 126 | 24.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 134.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00135000 | 25.85 | 21 | 25.85 | 21 | 25.7 | 10.41 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 135.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00136000 | 26.85 | 21 | 26.85 | 21 | 26.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 136.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00137000 | 27.85 | 21 | 27.85 | 21 | 27.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 137.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00140000 | 30.85 | 21 | 30.85 | 21 | 30.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 140.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00145000 | 35.85 | 21 | 35.85 | 21 | 35.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 145.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00150000 | 40.85 | 21 | 40.85 | 71 | 40.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 150.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00155000 | 45.85 | 21 | 45.85 | 71 | 45.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 155.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00160000 | 50.85 | 21 | 50.85 | 71 | 50.7 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 160.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00165000 | 55.9 | 5 | 55.9 | 21 | 55.25 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 165.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00170000 | 60.9 | 5 | 60.9 | 21 | 60.3 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 170.0 |
2015-01-02 16:00:00-05:00 | AAPL150109P00175000 | 65.85 | 5 | 65.85 | 50 | 65.28 | 0.0 | 0 | 0 | 109.31 | True | 2015-01-09 16:00:00-05:00 | AAPL | PUT | 175.0 |
2015-01-02 16:00:00-05:00 | AAPL150116C00027860 | 81.85 | 45 | 81.85 | 250 | 81.2 | 41.37 | 0 | 505 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 27.86 |
2015-01-02 16:00:00-05:00 | AAPL150116C00028570 | 81.85 | 36 | 81.85 | 5 | 80.85 | 41.01 | 0 | 1062 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 28.57 |
2015-01-02 16:00:00-05:00 | AAPL150116C00029290 | 81.05 | 51 | 81.05 | 5 | 80.08 | 42.38 | 0 | 13 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 29.29 |
2015-01-02 16:00:00-05:00 | AAPL150116C00030000 | 80.35 | 50 | 80.35 | 5 | 79.38 | 40.6 | 0 | 29 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 30.0 |
2015-01-02 16:00:00-05:00 | AAPL150116C00030710 | 79.7 | 46 | 79.7 | 5 | 78.7 | 41.6 | 0 | 150 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 30.71 |
2015-01-02 16:00:00-05:00 | AAPL150116C00031430 | 78.9 | 5 | 78.9 | 5 | 77.88 | 39.88 | 0 | 396 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 31.43 |
2015-01-02 16:00:00-05:00 | AAPL150116C00032140 | 78.2 | 17 | 78.2 | 17 | 77.18 | 43.88 | 0 | 179 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 32.14 |
2015-01-02 16:00:00-05:00 | AAPL150116C00032860 | 77.55 | 46 | 77.55 | 5 | 76.55 | 38.19 | 0 | 40 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 32.86 |
2015-01-02 16:00:00-05:00 | AAPL150116C00033570 | 76.85 | 45 | 76.85 | 5 | 75.85 | 37.5 | 0 | 52 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 33.57 |
2015-01-02 16:00:00-05:00 | AAPL150116C00034290 | 76.15 | 17 | 76.15 | 5 | 75.12 | 39.25 | 0 | 33 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 34.29 |
2015-01-02 16:00:00-05:00 | AAPL150116C00035710 | 74.6 | 5 | 74.6 | 17 | 73.58 | 36.98 | 0 | 417 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 35.71 |
2015-01-02 16:00:00-05:00 | AAPL150116C00037140 | 73.2 | 51 | 73.2 | 5 | 72.22 | 37.63 | 0 | 542 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 37.14 |
2015-01-02 16:00:00-05:00 | AAPL150116C00037860 | 72.45 | 5 | 72.45 | 5 | 71.42 | 35.8 | 0 | 11 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 37.86 |
2015-01-02 16:00:00-05:00 | AAPL150116C00038570 | 71.85 | 45 | 71.85 | 5 | 70.85 | 38.43 | 0 | 117 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 38.57 |
2015-01-02 16:00:00-05:00 | AAPL150116C00039290 | 71.15 | 5 | 71.15 | 5 | 70.12 | 34.83 | 0 | 0 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 39.29 |
2015-01-02 16:00:00-05:00 | AAPL150116C00040000 | 70.35 | 50 | 70.35 | 5 | 69.38 | 38.9 | 0 | 121 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 40.0 |
2015-01-02 16:00:00-05:00 | AAPL150116C00040710 | 69.6 | 5 | 69.6 | 17 | 68.58 | 33.98 | 0 | 10 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 40.71 |
2015-01-02 16:00:00-05:00 | AAPL150116C00041430 | 68.9 | 17 | 68.9 | 17 | 67.88 | 36.75 | 0 | 52 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 41.43 |
2015-01-02 16:00:00-05:00 | AAPL150116C00042140 | 68.25 | 5 | 68.25 | 5 | 67.22 | 33.31 | 0 | 0 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 42.14 |
2015-01-02 16:00:00-05:00 | AAPL150116C00042860 | 66.7 | 1 | 66.7 | 389 | 66.47 | 66.0 | 61 | 6100 | 109.31 | True | 2015-01-16 16:00:00-05:00 | AAPL | CALL | 42.86 |