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 |