2017 US Options

Specifications

Description

The stock market saw several benchmark indexes reach record highs throughout 2017, despite several events that could have been challenging, such as the Russian probe, Federal interest rate increases, damaging hurricanes, domestic violence, and a potential struggle over the debt ceiling. Nevertheless, strong corporate profits and a general upswing in domestic and global economic growth helped push equities to new highs with the S&P 500 expanding 19% for the year. Market volatility was generally low throughout the year, as the benchmark indexes saw very few weeks of negative returns.

$105 Digital Delivery

Test-Drive Our Data Before Purchase

2017 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
2017-01-03 16:00:00-05:00 AAPL180119C00055000 61.65 3 61.65 8 61.2 60.8 1 1781 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 55.0
2017-01-03 16:00:00-05:00 AAPL180119C00060000 56.7 5 56.7 8 56.4 55.98 5 3270 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 60.0
2017-01-03 16:00:00-05:00 AAPL180119C00065000 51.8 6 51.8 8 51.45 25.96 0 1353 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 65.0
2017-01-03 16:00:00-05:00 AAPL180119C00070000 46.9 436 46.9 8 46.52 45.55 39 5315 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 70.0
2017-01-03 16:00:00-05:00 AAPL180119C00075000 42.2 8 42.2 74 41.65 21.0 0 3726 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 75.0
2017-01-03 16:00:00-05:00 AAPL180119C00080000 37.3 605 37.3 128 37.02 36.6 34 14776 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 80.0
2017-01-03 16:00:00-05:00 AAPL180119C00085000 32.9 44 32.9 393 32.7 16.29 0 9954 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 85.0
2017-01-03 16:00:00-05:00 AAPL180119C00090000 28.65 642 28.65 30 28.45 28.47 226 19284 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 90.0
2017-01-03 16:00:00-05:00 AAPL180119C00095000 24.6 110 24.6 6 24.5 24.2 47 49344 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 95.0
2017-01-03 16:00:00-05:00 AAPL180119C00097500 22.8 782 22.8 17 22.52 22.19 1 4502 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 97.5
2017-01-03 16:00:00-05:00 AAPL180119C00100000 20.98 222 20.98 5 20.84 20.75 471 83780 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 100.0
2017-01-03 16:00:00-05:00 AAPL180119C00105000 17.6 578 17.6 106 17.45 17.0 117 20453 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 105.0
2017-01-03 16:00:00-05:00 AAPL180119C00110000 14.5 525 14.5 1 14.38 14.12 111 33152 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 110.0
2017-01-03 16:00:00-05:00 AAPL180119C00115000 11.8 20 11.8 13 11.75 11.65 604 21943 116.1 True 2018-01-19 16:00:00-05:00 AAPL CALL 115.0
2017-01-03 16:00:00-05:00 AAPL180119C00120000 9.45 104 9.45 30 9.38 9.31 1651 55579 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 120.0
2017-01-03 16:00:00-05:00 AAPL180119C00125000 7.45 72 7.45 104 7.38 7.3 111 44202 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 125.0
2017-01-03 16:00:00-05:00 AAPL180119C00130000 5.75 17 5.75 17 5.7 5.7 259 65753 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 130.0
2017-01-03 16:00:00-05:00 AAPL180119C00135000 4.4 165 4.4 58 4.32 4.15 133 16130 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 135.0
2017-01-03 16:00:00-05:00 AAPL180119C00140000 3.3 30 3.3 183 3.25 3.12 187 67363 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 140.0
2017-01-03 16:00:00-05:00 AAPL180119C00145000 2.41 147 2.41 1 2.38 2.31 320 6828 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 145.0
2017-01-03 16:00:00-05:00 AAPL180119C00150000 1.78 194 1.78 1 1.74 1.68 30 20045 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 150.0
2017-01-03 16:00:00-05:00 AAPL180119C00155000 1.32 12 1.32 71 1.28 1.22 28 4263 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 155.0
2017-01-03 16:00:00-05:00 AAPL180119C00160000 0.95 35 0.95 2 0.92 0.89 10 6195 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 160.0
2017-01-03 16:00:00-05:00 AAPL180119C00165000 0.7 55 0.7 2 0.68 0.66 41 3392 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 165.0
2017-01-03 16:00:00-05:00 AAPL180119C00170000 0.53 33 0.53 11 0.52 0.26 0 8470 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 170.0
2017-01-03 16:00:00-05:00 AAPL180119C00175000 0.4 13 0.4 4 0.39 0.21 0 3240 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 175.0
2017-01-03 16:00:00-05:00 AAPL180119C00180000 0.33 141 0.33 21 0.31 0.32 16 9597 116.1 False 2018-01-19 16:00:00-05:00 AAPL CALL 180.0
2017-01-03 16:00:00-05:00 AAPL180119P00055000 0.35 18 0.35 20 0.34 0.36 148 4072 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 55.0
2017-01-03 16:00:00-05:00 AAPL180119P00060000 0.5 8 0.5 17 0.49 0.53 536 10465 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 60.0
2017-01-03 16:00:00-05:00 AAPL180119P00065000 0.7 46 0.7 8 0.68 0.72 57 9843 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 65.0
2017-01-03 16:00:00-05:00 AAPL180119P00070000 0.97 4 0.97 2 0.96 0.98 317 10280 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 70.0
2017-01-03 16:00:00-05:00 AAPL180119P00075000 1.35 3 1.35 46 1.33 1.36 15 20425 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 75.0
2017-01-03 16:00:00-05:00 AAPL180119P00080000 1.83 2 1.83 67 1.8 1.86 182 17098 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 80.0
2017-01-03 16:00:00-05:00 AAPL180119P00085000 2.45 8 2.45 46 2.42 2.5 257 22913 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 85.0
2017-01-03 16:00:00-05:00 AAPL180119P00090000 3.3 9 3.3 296 3.25 3.3 90 37924 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 90.0
2017-01-03 16:00:00-05:00 AAPL180119P00095000 4.3 23 4.3 177 4.25 4.32 1641 31822 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 95.0
2017-01-03 16:00:00-05:00 AAPL180119P00097500 4.9 31 4.9 39 4.85 4.95 171 6658 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 97.5
2017-01-03 16:00:00-05:00 AAPL180119P00100000 5.6 1 5.6 267 5.58 5.55 2692 38697 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 100.0
2017-01-03 16:00:00-05:00 AAPL180119P00105000 7.2 47 7.2 312 7.12 7.15 190 22302 116.1 False 2018-01-19 16:00:00-05:00 AAPL PUT 105.0
2017-01-03 16:00:00-05:00 AAPL180119P00110000 9.1