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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02 16:00:00-05:00 | AAPL200124C00322500 | 1.45 | 3 | 1.45 | 9 | 1.4 | 1.25 | 233 | 0 | 300.35 | False | 2020-01-24 16:00:00-05:00 | AAPL | CALL | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200124C00327500 | 1.01 | 2 | 1.01 | 7 | 0.96 | 0.79 | 10 | 0 | 300.35 | False | 2020-01-24 16:00:00-05:00 | AAPL | CALL | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200124P00322500 | 24.1 | 43 | 24.1 | 86 | 23.48 | 0.0 | 0 | 0 | 300.35 | True | 2020-01-24 16:00:00-05:00 | AAPL | PUT | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200124P00327500 | 28.8 | 33 | 28.8 | 30 | 27.28 | 0.0 | 0 | 0 | 300.35 | True | 2020-01-24 16:00:00-05:00 | AAPL | PUT | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200131C00322500 | 3.3 | 26 | 3.3 | 23 | 3.18 | 3.1 | 109 | 0 | 300.35 | False | 2020-01-31 16:00:00-05:00 | AAPL | CALL | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200131C00327500 | 2.41 | 2 | 2.41 | 13 | 2.3 | 2.28 | 55 | 0 | 300.35 | False | 2020-01-31 16:00:00-05:00 | AAPL | CALL | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200131P00322500 | 25.1 | 40 | 25.1 | 70 | 24.5 | 0.0 | 0 | 0 | 300.35 | True | 2020-01-31 16:00:00-05:00 | AAPL | PUT | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200131P00327500 | 29.3 | 46 | 29.3 | 64 | 28.7 | 0.0 | 0 | 0 | 300.35 | True | 2020-01-31 16:00:00-05:00 | AAPL | PUT | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200207C00317500 | 5.55 | 74 | 5.55 | 22 | 5.1 | 4.69 | 4 | 0 | 300.35 | False | 2020-02-07 16:00:00-05:00 | AAPL | CALL | 317.5 |
2020-01-02 16:00:00-05:00 | AAPL200207C00322500 | 3.95 | 98 | 3.95 | 51 | 3.72 | 3.65 | 11 | 0 | 300.35 | False | 2020-02-07 16:00:00-05:00 | AAPL | CALL | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200207C00327500 | 2.94 | 63 | 2.94 | 2 | 2.77 | 2.45 | 4 | 0 | 300.35 | False | 2020-02-07 16:00:00-05:00 | AAPL | CALL | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200207P00317500 | 22.75 | 30 | 22.75 | 38 | 22.15 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-07 16:00:00-05:00 | AAPL | PUT | 317.5 |
2020-01-02 16:00:00-05:00 | AAPL200207P00322500 | 26.5 | 41 | 26.5 | 59 | 25.92 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-07 16:00:00-05:00 | AAPL | PUT | 322.5 |
2020-01-02 16:00:00-05:00 | AAPL200207P00327500 | 30.95 | 36 | 30.95 | 81 | 30.02 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-07 16:00:00-05:00 | AAPL | PUT | 327.5 |
2020-01-02 16:00:00-05:00 | AAPL200214C00200000 | 102.7 | 20 | 102.7 | 12 | 100.6 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 200.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00205000 | 97.75 | 20 | 97.75 | 12 | 95.62 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 205.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00210000 | 92.75 | 20 | 92.75 | 12 | 90.62 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 210.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00215000 | 87.8 | 20 | 87.8 | 12 | 85.65 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 215.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00220000 | 82.9 | 21 | 82.9 | 12 | 80.7 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 220.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00225000 | 77.95 | 11 | 77.95 | 10 | 75.82 | 72.8 | 4 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 225.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00230000 | 73.05 | 11 | 73.05 | 12 | 70.85 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 230.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00235000 | 68.2 | 20 | 68.2 | 12 | 66.1 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 235.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00240000 | 63.35 | 11 | 63.35 | 12 | 61.22 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 240.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00245000 | 58.55 | 23 | 58.55 | 12 | 56.28 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 245.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00250000 | 53.8 | 32 | 53.8 | 12 | 51.65 | 52.35 | 3 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 250.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00255000 | 49.1 | 22 | 49.1 | 10 | 47.2 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 255.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00260000 | 44.45 | 20 | 44.45 | 20 | 42.4 | 40.25 | 1 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 260.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00265000 | 38.95 | 46 | 38.95 | 21 | 37.52 | 0.0 | 0 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 265.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00270000 | 34.9 | 42 | 34.9 | 42 | 33.15 | 32.27 | 1 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 270.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00275000 | 30.65 | 35 | 30.65 | 23 | 28.9 | 28.19 | 1 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 275.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00280000 | 25.75 | 52 | 25.75 | 36 | 24.6 | 24.61 | 1 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 280.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00285000 | 22.1 | 63 | 22.1 | 30 | 20.9 | 20.0 | 4 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 285.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00290000 | 18.85 | 51 | 18.85 | 46 | 17.6 | 18.0 | 46 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 290.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00295000 | 15.55 | 11 | 15.55 | 15 | 15.18 | 14.4 | 21 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 295.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00300000 | 12.65 | 12 | 12.65 | 12 | 12.3 | 12.03 | 506 | 0 | 300.35 | True | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 300.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00305000 | 10.05 | 14 | 10.05 | 12 | 9.72 | 9.24 | 130 | 0 | 300.35 | False | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 305.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00310000 | 8.1 | 13 | 8.1 | 11 | 7.75 | 7.75 | 24 | 0 | 300.35 | False | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 310.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00315000 | 6.35 | 13 | 6.35 | 16 | 6.02 | 6.1 | 21 | 0 | 300.35 | False | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 315.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00320000 | 4.95 | 12 | 4.95 | 29 | 4.68 | 4.45 | 24 | 0 | 300.35 | False | 2020-02-14 16:00:00-05:00 | AAPL | CALL | 320.0 |
2020-01-02 16:00:00-05:00 | AAPL200214C00325000 | 3.7 |