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 |