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 |