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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2016-01-04 16:00:00-05:00 | AAPL160115C00034290 | 71.15 | 243 | 71.15 | 128 | 71.03 | 70.93 | 55 | 289 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 34.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00035710 | 69.75 | 156 | 69.75 | 41 | 69.62 | 68.0 | 70 | 163 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 35.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00037140 | 68.35 | 5 | 68.35 | 5 | 68.2 | 37.55 | 0 | 21 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 37.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00038570 | 66.95 | 5 | 66.95 | 15 | 66.8 | 37.68 | 0 | 16 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 38.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00040000 | 65.5 | 5 | 65.5 | 6 | 65.35 | 34.4 | 0 | 79 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 40.0 |
2016-01-04 16:00:00-05:00 | AAPL160115C00041430 | 64.1 | 5 | 64.1 | 5 | 63.95 | 35.4 | 0 | 22 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 41.43 |
2016-01-04 16:00:00-05:00 | AAPL160115C00042860 | 62.65 | 10 | 62.65 | 5 | 62.5 | 62.03 | 7 | 859 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 42.86 |
2016-01-04 16:00:00-05:00 | AAPL160115C00044290 | 61.2 | 5 | 61.2 | 5 | 61.05 | 34.6 | 0 | 63 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 44.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00045710 | 59.8 | 5 | 59.8 | 10 | 59.65 | 57.75 | 7 | 69 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 45.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00047140 | 58.3 | 91 | 58.3 | 11 | 58.18 | 57.5 | 448 | 484 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 47.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00048570 | 56.95 | 31 | 56.95 | 248 | 56.8 | 55.1 | 420 | 436 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 48.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00050000 | 55.5 | 5 | 55.5 | 16 | 55.35 | 27.75 | 0 | 958 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 50.0 |
2016-01-04 16:00:00-05:00 | AAPL160115C00051430 | 54.1 | 5 | 54.1 | 5 | 53.95 | 28.18 | 0 | 107 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 51.43 |
2016-01-04 16:00:00-05:00 | AAPL160115C00052860 | 52.65 | 5 | 52.65 | 5 | 52.5 | 30.4 | 0 | 111 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 52.86 |
2016-01-04 16:00:00-05:00 | AAPL160115C00054290 | 51.2 | 5 | 51.2 | 5 | 51.05 | 30.95 | 0 | 353 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 54.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00055710 | 49.8 | 5 | 49.8 | 5 | 49.65 | 33.33 | 0 | 107 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 55.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00057140 | 48.3 | 338 | 48.3 | 71 | 48.18 | 48.15 | 528 | 5703 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 57.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00058570 | 46.95 | 5 | 46.95 | 15 | 46.8 | 25.15 | 0 | 128 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 58.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00060000 | 45.5 | 5 | 45.5 | 16 | 45.35 | 45.0 | 8 | 914 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 60.0 |
2016-01-04 16:00:00-05:00 | AAPL160115C00061430 | 44.1 | 5 | 44.1 | 5 | 43.95 | 23.25 | 0 | 452 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 61.43 |
2016-01-04 16:00:00-05:00 | AAPL160115C00062860 | 42.65 | 5 | 42.65 | 10 | 42.5 | 40.5 | 10 | 169 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 62.86 |
2016-01-04 16:00:00-05:00 | AAPL160115C00064290 | 41.15 | 274 | 41.15 | 140 | 41.02 | 38.85 | 130 | 1886 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 64.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00065710 | 39.8 | 245 | 39.8 | 248 | 39.65 | 37.45 | 175 | 421 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 65.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00067140 | 38.35 | 342 | 38.35 | 150 | 38.2 | 36.0 | 812 | 1366 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 67.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00068570 | 36.95 | 5 | 36.95 | 5 | 36.8 | 36.19 | 7 | 1025 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 68.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00070000 | 35.45 | 291 | 35.45 | 176 | 35.33 | 34.5 | 363 | 3959 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 70.0 |
2016-01-04 16:00:00-05:00 | AAPL160115C00071430 | 34.1 | 474 | 34.1 | 697 | 33.98 | 33.7 | 1199 | 6463 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 71.43 |
2016-01-04 16:00:00-05:00 | AAPL160115C00072860 | 32.65 | 662 | 32.65 | 651 | 32.5 | 32.4 | 21 | 1064 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 72.86 |
2016-01-04 16:00:00-05:00 | AAPL160115C00074290 | 31.2 | 614 | 31.2 | 477 | 31.08 | 30.21 | 36 | 1151 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 74.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00075710 | 29.75 | 22 | 29.75 | 24 | 29.65 | 26.95 | 8 | 1624 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 75.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00077140 | 28.35 | 51 | 28.35 | 30 | 28.22 | 27.9 | 9 | 1490 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 77.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00078570 | 26.9 | 552 | 26.9 | 54 | 26.8 | 25.89 | 135 | 3484 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 78.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00080000 | 25.5 | 552 | 25.5 | 437 | 25.38 | 24.64 | 625 | 8724 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 80.0 |
2016-01-04 16:00:00-05:00 | AAPL160115C00081430 | 24.1 | 630 | 24.1 | 607 | 23.98 | 22.5 | 17 | 774 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 81.43 |
2016-01-04 16:00:00-05:00 | AAPL160115C00082860 | 22.65 | 29 | 22.65 | 30 | 22.55 | 11.25 | 0 | 2351 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 82.86 |
2016-01-04 16:00:00-05:00 | AAPL160115C00084290 | 21.25 | 34 | 21.25 | 30 | 21.12 | 18.35 | 7 | 497 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 84.29 |
2016-01-04 16:00:00-05:00 | AAPL160115C00085710 | 19.85 | 21 | 19.85 | 40 | 19.73 | 17.55 | 5 | 6746 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 85.71 |
2016-01-04 16:00:00-05:00 | AAPL160115C00087140 | 18.4 | 22 | 18.4 | 28 | 18.3 | 9.86 | 0 | 1097 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 87.14 |
2016-01-04 16:00:00-05:00 | AAPL160115C00088570 | 17.0 | 5 | 17.0 | 32 | 16.9 | 14.15 | 2 | 536 | 105.35 | True | 2016-01-15 16:00:00-05:00 | AAPL | CALL | 88.57 |
2016-01-04 16:00:00-05:00 | AAPL160115C00090000 | 15.6 |