2016 US Options

Specifications

Description

The U.S. stock market had a strong year in 2016, with the benchmark Standard & Poor’s 500 index rising 9.5% and the small-cap Russell 2000 index surging 19.5%. The gains came after a rocky start to the year, with the market losing ground in the first week of 2016. The market got a boost after Donald Trump was elected president on Nov. 8, with investors betting that Trump’s policies would be good for small, domestically focused U.S. companies. The Dow Jones industrial average also had a strong year, gaining 13.4%.

$95 Digital Delivery

Test-Drive Our Data Before Purchase

2016 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
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