2018 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 5125
  • Total Data: 28.8 GB
  • Rows: 227,897,365

Description

There are a number of factors that have contributed to the stock market decline in 2018, including the trade war with China, the slowdown in global economic growth, and concern that the Federal Reserve was raising interest rates too quickly. The federal government shutdown that began early Saturday has only added to the anxiety.

Many of the same factors that affected the economy in 2018 are likely to continue into the new year. These include tariffs driving uncertainty, the Federal Reserve and interest rate hikes, big tech under scrutiny, and inflated company earnings.

$105 Digital Delivery

Add to Cart
Buy Now
Test-Drive Our Data Before Purchase

2018 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
2019-01-02 16:00:00-05:00 AAPL190118C00180000 0.15 21 0.15 10 0.14 0.16 2873 79073 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 180.0
2019-01-02 16:00:00-05:00 AAPL190118C00185000 0.08 19 0.08 10 0.08 0.06 378 22698 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 185.0
2019-01-02 16:00:00-05:00 AAPL190118C00190000 0.05 133 0.05 10 0.04 0.05 1024 39432 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 190.0
2019-01-02 16:00:00-05:00 AAPL190118C00195000 0.04 113 0.04 10 0.04 0.04 523 21326 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 195.0
2019-01-02 16:00:00-05:00 AAPL190118C00200000 0.03 62 0.03 13 0.02 0.03 1108 51496 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 200.0
2019-01-02 16:00:00-05:00 AAPL190118C00205000 0.05 150 0.05 58 0.03 0.01 170 18052 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 205.0
2019-01-02 16:00:00-05:00 AAPL190118C00210000 0.02 0 0.02 23 0.01 0.01 100 27008 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 210.0
2019-01-02 16:00:00-05:00 AAPL190118C00215000 0.02 0 0.02 6 0.01 0.01 164 16305 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 215.0
2019-01-02 16:00:00-05:00 AAPL190118C00220000 0.01 0 0.01 2 0.0 0.01 295 26509 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 220.0
2019-01-02 16:00:00-05:00 AAPL190118C00225000 0.02 0 0.02 26 0.01 0.01 154 36147 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 225.0
2019-01-02 16:00:00-05:00 AAPL190118C00230000 0.01 0 0.01 108 0.0 0.01 486 26714 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 230.0
2019-01-02 16:00:00-05:00 AAPL190118C00235000 0.01 0 0.01 10 0.0 0.01 12 15598 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 235.0
2019-01-02 16:00:00-05:00 AAPL190118C00240000 0.01 0 0.01 399 0.0 0.01 0 20639 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 240.0
2019-01-02 16:00:00-05:00 AAPL190118C00245000 0.01 0 0.01 234 0.0 0.01 0 10555 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 245.0
2019-01-02 16:00:00-05:00 AAPL190118C00250000 0.01 0 0.01 786 0.0 0.01 4 50154 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 250.0
2019-01-02 16:00:00-05:00 AAPL190118C00260000 0.01 0 0.01 112 0.0 0.01 0 11452 157.92 False 2019-01-18 16:00:00-05:00 AAPL CALL 260.0
2019-01-02 16:00:00-05:00 AAPL190118P00180000 23.85 7 23.85 11 22.85 22.38 215 66190 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 180.0
2019-01-02 16:00:00-05:00 AAPL190118P00185000 28.5 9 28.5 2 27.65 27.5 1038 10884 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 185.0
2019-01-02 16:00:00-05:00 AAPL190118P00190000 33.3 10 33.3 20 32.55 33.1 7468 9313 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 190.0
2019-01-02 16:00:00-05:00 AAPL190118P00195000 39.2 32 39.2 27 37.28 36.7 10861 3715 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 195.0
2019-01-02 16:00:00-05:00 AAPL190118P00200000 44.2 16 44.2 11 42.45 43.05 19720 4918 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 200.0
2019-01-02 16:00:00-05:00 AAPL190118P00205000 49.2 14 49.2 63 47.38 46.85 12600 2585 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 205.0
2019-01-02 16:00:00-05:00 AAPL190118P00210000 54.35 25 54.35 14 52.52 51.8 4803 1044 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 210.0
2019-01-02 16:00:00-05:00 AAPL190118P00215000 59.35 1 59.35 14 57.35 56.7 1174 276 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 215.0
2019-01-02 16:00:00-05:00 AAPL190118P00220000 64.2 11 64.2 68 62.5 61.85 920 285 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 220.0
2019-01-02 16:00:00-05:00 AAPL190118P00225000 69.2 67 69.2 66 67.5 67.85 3144 748 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 225.0
2019-01-02 16:00:00-05:00 AAPL190118P00230000 73.9 10 73.9 29 71.97 71.85 555 199 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 230.0
2019-01-02 16:00:00-05:00 AAPL190118P00235000 79.25 11 79.25 11 77.22 77.14 50 46 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 235.0
2019-01-02 16:00:00-05:00 AAPL190118P00240000 84.15 56 84.15 67 82.3 82.08 10 13 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 240.0
2019-01-02 16:00:00-05:00 AAPL190118P00245000 88.25 55 88.25 55 86.82 87.16 63 60 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 245.0
2019-01-02 16:00:00-05:00 AAPL190118P00250000 94.15 55 94.15 66 92.12 48.13 0 9 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 250.0
2019-01-02 16:00:00-05:00 AAPL190118P00260000 104.15 89 104.15 66 102.2 46.93 0 2 157.92 True 2019-01-18 16:00:00-05:00 AAPL PUT 260.0
2019-01-02 16:00:00-05:00 AAPL200117C00050000 110.05 10 110.05 66 107.95 52.9 0 28 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 50.0
2019-01-02 16:00:00-05:00 AAPL200117C00055000 104.9 66 104.9 56 102.9 99.75 1 11 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 55.0
2019-01-02 16:00:00-05:00 AAPL200117C00060000 100.25 66 100.25 10 98.1 98.66 5 32 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 60.0
2019-01-02 16:00:00-05:00 AAPL200117C00065000 95.35 10 95.35 10 93.18 51.7 0 3 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 65.0
2019-01-02 16:00:00-05:00 AAPL200117C00070000 90.5 10 90.5 10 88.32 42.53 0 62 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 70.0
2019-01-02 16:00:00-05:00 AAPL200117C00075000 85.7 10 85.7 10 83.55 41.35 0 11 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 75.0
2019-01-02 16:00:00-05:00 AAPL200117C00080000 81.0 10 81.0 11 78.85 78.24 13 1605 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 80.0
2019-01-02 16:00:00-05:00 AAPL200117C00085000 76.35 10 76.35 10 74.2 35.15 0 278 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 85.0
2019-01-02 16:00:00-05:00 AAPL200117C00090000 71.75 10 71.75 10 69.6 69.5 5 312 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 90.0
2019-01-02 16:00:00-05:00 AAPL200117C00095000 67.25 56 67.25 10 65.12 65.95 8 448 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 95.0
2019-01-02 16:00:00-05:00 AAPL200117C00100000 62.85 76 62.85 10 60.68 59.85 11 8331 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 100.0
2019-01-02 16:00:00-05:00 AAPL200117C00105000 58.55 27 58.55 10 56.48 56.55 1 425 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 105.0
2019-01-02 16:00:00-05:00 AAPL200117C00110000 53.9 453 53.9 561 52.32 51.9 11 804 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 110.0
2019-01-02 16:00:00-05:00 AAPL200117C00115000 49.2 257 49.2 320 47.62 48.7 2 512 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 115.0
2019-01-02 16:00:00-05:00 AAPL200117C00120000 44.5 141 44.5 44 44.15 43.39 56 2401 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 120.0
2019-01-02 16:00:00-05:00 AAPL200117C00125000 40.85 98 40.85 91 40.45 39.8 28 2135 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 125.0
2019-01-02 16:00:00-05:00 AAPL200117C00130000 38.65 2 38.65 6 36.67 36.01 14 2495 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 130.0
2019-01-02 16:00:00-05:00 AAPL200117C00135000 35.35 10 35.35 3 34.17 16.5 0 1066 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 135.0
2019-01-02 16:00:00-05:00 AAPL200117C00140000 30.55 12 30.55 46 30.25 29.46 12 8987 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 140.0
2019-01-02 16:00:00-05:00 AAPL200117C00145000 27.35 52 27.35 32 27.08 26.35 13 12614 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 145.0
2019-01-02 16:00:00-05:00 AAPL200117C00150000 24.5 19 24.5 9 24.25 23.53 158 19025 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 150.0
2019-01-02 16:00:00-05:00 AAPL200117C00155000 21.55 50 21.55 8 21.48 20.95 426 12038 157.92 True 2020-01-17 16:00:00-05:00 AAPL CALL 155.0
2019-01-02 16:00:00-05:00 AAPL200117C00160000 19.1 53 19.1 16 18.9 18.55 178 5472 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 160.0
2019-01-02 16:00:00-05:00 AAPL200117C00165000 16.95 25 16.95 29 16.73 16.3 384 6407 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 165.0
2019-01-02 16:00:00-05:00 AAPL200117C00170000 14.95 21 14.95 51 14.68 14.48 1618 30735 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 170.0
2019-01-02 16:00:00-05:00 AAPL200117C00175000 12.9 20 12.9 10 12.7 12.57 368 26042 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 175.0
2019-01-02 16:00:00-05:00 AAPL200117C00180000 11.0 1 11.0 4 10.55 10.84 1216 16471 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 180.0
2019-01-02 16:00:00-05:00 AAPL200117C00185000 9.75 17 9.75 29 9.4 9.22 29 7115 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 185.0
2019-01-02 16:00:00-05:00 AAPL200117C00190000 8.3 16 8.3 10 8.12 7.8 337 11383 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 190.0
2019-01-02 16:00:00-05:00 AAPL200117C00195000 6.95 26 6.95 14 6.85 6.55 55 10952 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 195.0
2019-01-02 16:00:00-05:00 AAPL200117C00200000 5.9 3 5.9 28 5.82 5.8 574 44104 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 200.0
2019-01-02 16:00:00-05:00 AAPL200117C00210000 4.2 11 4.2 16 4.12 4.08 2412 18665 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 210.0
2019-01-02 16:00:00-05:00 AAPL200117C00220000 3.25 1 3.25 25 3.0 2.82 955 22619 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 220.0
2019-01-02 16:00:00-05:00 AAPL200117C00230000 2.16 3 2.16 25 2.03 1.93 2153 12978 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 230.0
2019-01-02 16:00:00-05:00 AAPL200117C00240000 1.62 6 1.62 32 1.31 1.4 25 6774 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 240.0
2019-01-02 16:00:00-05:00 AAPL200117C00250000 1.06 9 1.06 12 1.02 1.0 255 7159 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 250.0
2019-01-02 16:00:00-05:00 AAPL200117C00260000 0.77 11 0.77 9 0.74 0.73 54 3545 157.92 False 2020-01-17 16:00:00-05:00 AAPL CALL 260.0
2019-01-02 16:00:00-05:00 AAPL200117P00050000 0.19 2 0.19 1 0.18 0.2 68 2937 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 50.0
2019-01-02 16:00:00-05:00 AAPL200117P00055000 0.29 26 0.29 9 0.22 0.13 0 294 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 55.0
2019-01-02 16:00:00-05:00 AAPL200117P00060000 0.39 27 0.39 12 0.36 0.39 50 180 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 60.0
2019-01-02 16:00:00-05:00 AAPL200117P00065000 0.56 15 0.56 14 0.5 0.25 0 141 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 65.0
2019-01-02 16:00:00-05:00 AAPL200117P00070000 0.65 8 0.65 8 0.6 0.62 12 1597 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 70.0
2019-01-02 16:00:00-05:00 AAPL200117P00075000 0.83 1 0.83 23 0.81 0.81 1 1703 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 75.0
2019-01-02 16:00:00-05:00 AAPL200117P00080000 1.08 1 1.08 11 1.05 1.06 105 4336 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 80.0
2019-01-02 16:00:00-05:00 AAPL200117P00085000 1.31 12 1.31 11 1.28 1.43 1 1123 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 85.0
2019-01-02 16:00:00-05:00 AAPL200117P00090000 1.65 13 1.65 8 1.62 1.67 11 2761 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 90.0
2019-01-02 16:00:00-05:00 AAPL200117P00095000 2.08 10 2.08 43 2.0 1.07 0 1774 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 95.0
2019-01-02 16:00:00-05:00 AAPL200117P00100000 2.54 3 2.54 27 2.39 2.44 57 14781 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 100.0
2019-01-02 16:00:00-05:00 AAPL200117P00105000 3.05 17 3.05 9 2.93 3.04 66 1679 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 105.0
2019-01-02 16:00:00-05:00 AAPL200117P00110000 3.75 26 3.75 14 3.6 3.81 29 1767 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 110.0
2019-01-02 16:00:00-05:00 AAPL200117P00115000 4.55 13 4.55 15 4.42 4.61 107 4182 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 115.0
2019-01-02 16:00:00-05:00 AAPL200117P00120000 5.45 14 5.45 9 5.4 5.4 84 9390 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 120.0
2019-01-02 16:00:00-05:00 AAPL200117P00125000 6.7 12 6.7 10 6.58 6.65 43 7319 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 125.0
2019-01-02 16:00:00-05:00 AAPL200117P00130000 7.85 5 7.85 8 7.75 7.81 65 10803 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 130.0
2019-01-02 16:00:00-05:00 AAPL200117P00135000 9.35 31 9.35 10 9.18 9.0 42 12552 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 135.0
2019-01-02 16:00:00-05:00 AAPL200117P00140000 10.95 46 10.95 11 10.68 10.7 570 14577 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 140.0
2019-01-02 16:00:00-05:00 AAPL200117P00145000 12.7 35 12.7 17 12.55 12.95 202 11850 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 145.0
2019-01-02 16:00:00-05:00 AAPL200117P00150000 14.7 30 14.7 10 14.52 15.02 107 18816 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 150.0
2019-01-02 16:00:00-05:00 AAPL200117P00155000 17.15 18 17.15 1 16.88 17.22 2042 10546 157.92 False 2020-01-17 16:00:00-05:00 AAPL PUT 155.0
2019-01-02 16:00:00-05:00 AAPL200117P00160000 19.5 31 19.5 1 19.25 19.05 249 14285 157.92 True 2020-01-17 16:00:00-05:00 AAPL PUT 160.0
2019-01-02 16:00:00-05:00 AAPL200117P00165000 22.3 15 22.3 18 21.82 21.7 28 12793 157.92 True 2020-01-17 16:00:00-05:00 AAPL PUT 165.0
2019-01-02 16:00:00-05:00 AAPL200117P00170000 24.85 33 24.85 11 24.65 24.4 35 10158 157.92 True 2020-01-17 16:00:00-05:00 AAPL PUT 170.0
2019-01-02 16:00:00-05:00 AAPL200117P00175000 27.85