Equity Option History API

getEquityOptionsHistory

The getEquityOptionsHistory API allows users to get historical prices for equity options.

All APIs

Contact Us to Get Access

By submitting this form you are opting in to receive email communications from Barchart for related product, service or company information, updates and announcements. You can unsubscribe at anytime. View our Privacy Policy.

Inputs

symbol required

Any valid equity options symbol.

Type
string (A sequence of characters. (example: GOOG)) 
Example
AAPL200619C00340000 

country optional

The country in which the options exchange is located. To help distinguish when requesting a dually listed instrument.

Type
string (A sequence of characters. (example: GOOG)) 
Example
US 
Default
US 

askbid optional

Boolean flag field to include ask and bid data in the result.

Type
boolean (A logical type representing the truth of a value as 'true' or 'false'.) 
Default

fields optional

Additional fields requested.

Type
list (A comma or semi-colon delimited string.) 
Example
settlement 

Outputs

Name / Requirement
Description
Type
symbol
always returned
A symbol or code that identifies a equities option.
string
A sequence of characters. (example: GOOG)
date
always returned
Price date
date
A date in the format of YYYY-MM-DD.
open
always returned
Opening price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
high
always returned
High price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
low
always returned
Low price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
close
always returned
Closing price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
volume
always returned
Volume of the equity option
double
A numeric type defining a number with fractional parts. (example: 2.14)
openInterest
always returned
Open Interest of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
trades
always returned
Number of trades for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
ask
always returned
Ask value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
askSize
always returned
Ask size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
bid
always returned
Bid value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
bidSize
always returned
Bid size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
settlement
as requested
The settlement price
double
A numeric type defining a number with fractional parts. (example: 2.14)

Status Code Responses

200
OK
Success
400
Bad Request
The request was invalid, please see the message for more information.
500
Internal Server Error
Something is not working correctly, please contact support.


JSON

GET

GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.json?apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com

POST

POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.json
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length

apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement

Response

{
    "status": {
        "code": 200,
        "message": "Success."
    },
    "results": [
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-09",
            "open": 5.18,
            "high": 5.18,
            "low": 5.18,
            "close": 5.18,
            "volume": 1,
            "openInterest": 690,
            "trades": 0,
            "ask": 6.4,
            "askSize": 104,
            "bid": 4.2,
            "bidSize": 257,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-10",
            "open": 4.95,
            "high": 5.33,
            "low": 4.95,
            "close": 5.1,
            "volume": 6,
            "openInterest": 690,
            "trades": 0,
            "ask": 6.1,
            "askSize": 4,
            "bid": 4.2,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-11",
            "open": 4.3,
            "high": 4.3,
            "low": 4.2,
            "close": 4.25,
            "volume": 23,
            "openInterest": 688,
            "trades": 0,
            "ask": 6.3,
            "askSize": 80,
            "bid": 4.2,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-12",
            "open": 4.5,
            "high": 4.5,
            "low": 4.4,
            "close": 4.4,
            "volume": 11,
            "openInterest": 708,
            "trades": 0,
            "ask": 6.9,
            "askSize": 3,
            "bid": 4.2,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-15",
            "open": 5.05,
            "high": 5.05,
            "low": 4,
            "close": 4.05,
            "volume": 46,
            "openInterest": 717,
            "trades": 0,
            "ask": 4.25,
            "askSize": 16,
            "bid": 3.5,
            "bidSize": 76,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-16",
            "open": 4,
            "high": 4.2,
            "low": 3.9,
            "close": 4.2,
            "volume": 5,
            "openInterest": 740,
            "trades": 0,
            "ask": 5.2,
            "askSize": 47,
            "bid": 3.5,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-17",
            "open": 4.3,
            "high": 4.33,
            "low": 4,
            "close": 4.33,
            "volume": 10,
            "openInterest": 739,
            "trades": 0,
            "ask": 4.3,
            "askSize": 10,
            "bid": 3.5,
            "bidSize": 151,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-18",
            "open": 3.97,
            "high": 3.97,
            "low": 3.8,
            "close": 3.8,
            "volume": 2,
            "openInterest": 739,
            "trades": 0,
            "ask": 4.6,
            "askSize": 135,
            "bid": 3.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-19",
            "open": 4.1,
            "high": 4.2,
            "low": 3.95,
            "close": 4.2,
            "volume": 7,
            "openInterest": 739,
            "trades": 0,
            "ask": 4.6,
            "askSize": 2,
            "bid": 3.95,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-22",
            "open": 4.3,
            "high": 4.6,
            "low": 4.3,
            "close": 4.6,
            "volume": 7,
            "openInterest": 736,
            "trades": 0,
            "ask": 5.2,
            "askSize": 464,
            "bid": 4,
            "bidSize": 194,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-23",
            "open": 4.25,
            "high": 4.6,
            "low": 3.9,
            "close": 4.6,
            "volume": 22,
            "openInterest": 730,
            "trades": 0,
            "ask": 5.2,
            "askSize": 1,
            "bid": 4.25,
            "bidSize": 41,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-24",
            "open": 4.75,
            "high": 4.75,
            "low": 3.8,
            "close": 3.8,
            "volume": 40,
            "openInterest": 746,
            "trades": 0,
            "ask": 4,
            "askSize": 1,
            "bid": 3.5,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-25",
            "open": 4,
            "high": 4.6,
            "low": 4,
            "close": 4.6,
            "volume": 3,
            "openInterest": 723,
            "trades": 0,
            "ask": 4.95,
            "askSize": 10,
            "bid": 4.1,
            "bidSize": 69,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-26",
            "open": 4.65,
            "high": 4.65,
            "low": 4,
            "close": 4,
            "volume": 11,
            "openInterest": 724,
            "trades": 0,
            "ask": 4.4,
            "askSize": 10,
            "bid": 3.7,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-29",
            "open": 4.23,
            "high": 4.23,
            "low": 3.7,
            "close": 4,
            "volume": 12,
            "openInterest": 726,
            "trades": 0,
            "ask": 5.05,
            "askSize": 10,
            "bid": 3.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-30",
            "open": 3.8,
            "high": 4,
            "low": 3.8,
            "close": 3.85,
            "volume": 3,
            "openInterest": 736,
            "trades": 0,
            "ask": 4.4,
            "askSize": 1,
            "bid": 3.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-10-31",
            "open": 4,
            "high": 4.1,
            "low": 4,
            "close": 4.1,
            "volume": 4,
            "openInterest": 736,
            "trades": 0,
            "ask": 5.1,
            "askSize": 2,
            "bid": 3.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-01",
            "open": 4.36,
            "high": 4.53,
            "low": 4.1,
            "close": 4.1,
            "volume": 10,
            "openInterest": 736,
            "trades": 0,
            "ask": 5.1,
            "askSize": 2,
            "bid": 3.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-02",
            "open": 3.5,
            "high": 4.3,
            "low": 2.7,
            "close": 3.45,
            "volume": 63,
            "openInterest": 740,
            "trades": 0,
            "ask": 3.5,
            "askSize": 2,
            "bid": 3.25,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-05",
            "open": 2.94,
            "high": 2.94,
            "low": 2.5,
            "close": 2.65,
            "volume": 31,
            "openInterest": 762,
            "trades": 8,
            "ask": 4.15,
            "askSize": 30,
            "bid": 2.55,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-06",
            "open": 2.93,
            "high": 3.05,
            "low": 2.8,
            "close": 2.8,
            "volume": 62,
            "openInterest": 765,
            "trades": 7,
            "ask": 3.2,
            "askSize": 1,
            "bid": 2.81,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-07",
            "open": 2.91,
            "high": 3.2,
            "low": 2.91,
            "close": 3.2,
            "volume": 10,
            "openInterest": 821,
            "trades": 4,
            "ask": 3.4,
            "askSize": 2,
            "bid": 3,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-08",
            "open": 3.01,
            "high": 3.1,
            "low": 3.01,
            "close": 3.05,
            "volume": 35,
            "openInterest": 827,
            "trades": 3,
            "ask": 3.45,
            "askSize": 485,
            "bid": 3,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-09",
            "open": 3,
            "high": 3.1,
            "low": 3,
            "close": 3.1,
            "volume": 12,
            "openInterest": 852,
            "trades": 0,
            "ask": 3.2,
            "askSize": 1,
            "bid": 2,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-10",
            "open": 3,
            "high": 3.1,
            "low": 3,
            "close": 3.1,
            "volume": 12,
            "openInterest": 852,
            "trades": 5,
            "ask": 3.2,
            "askSize": 1,
            "bid": 2,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-12",
            "open": 2.5,
            "high": 2.5,
            "low": 2.18,
            "close": 2.5,
            "volume": 117,
            "openInterest": 852,
            "trades": 0,
            "ask": 2.91,
            "askSize": 3,
            "bid": 2,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-13",
            "open": 2,
            "high": 2.45,
            "low": 2,
            "close": 2.45,
            "volume": 19,
            "openInterest": 946,
            "trades": 0,
            "ask": 2.45,
            "askSize": 47,
            "bid": 2,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-14",
            "open": 2,
            "high": 2,
            "low": 1.95,
            "close": 1.95,
            "volume": 17,
            "openInterest": 949,
            "trades": 0,
            "ask": 2.13,
            "askSize": 18,
            "bid": 1.6,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-15",
            "open": 2.1,
            "high": 2.2,
            "low": 2.02,
            "close": 2.2,
            "volume": 39,
            "openInterest": 950,
            "trades": 0,
            "ask": 3.2,
            "askSize": 1,
            "bid": 1.7,
            "bidSize": 31,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-16",
            "open": 2.2,
            "high": 2.2,
            "low": 2.2,
            "close": 2.2,
            "volume": 25,
            "openInterest": 973,
            "trades": 0,
            "ask": 3.2,
            "askSize": 1,
            "bid": 1.6,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-19",
            "open": 1.85,
            "high": 2,
            "low": 1.84,
            "close": 1.85,
            "volume": 21,
            "openInterest": 973,
            "trades": 6,
            "ask": 2.26,
            "askSize": 431,
            "bid": 1.65,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-20",
            "open": 1.54,
            "high": 1.75,
            "low": 1.44,
            "close": 1.44,
            "volume": 122,
            "openInterest": 985,
            "trades": 15,
            "ask": 1.8,
            "askSize": 12,
            "bid": 1.1,
            "bidSize": 144,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-21",
            "open": 1.45,
            "high": 1.45,
            "low": 1.4,
            "close": 1.4,
            "volume": 21,
            "openInterest": 1063,
            "trades": 3,
            "ask": 1.8,
            "askSize": 1,
            "bid": 1,
            "bidSize": 179,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-23",
            "open": 1.45,
            "high": 1.45,
            "low": 1.4,
            "close": 1.4,
            "volume": 21,
            "openInterest": 1044,
            "trades": 3,
            "ask": 1.65,
            "askSize": 793,
            "bid": 0.96,
            "bidSize": 206,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-26",
            "open": 1.25,
            "high": 1.25,
            "low": 1,
            "close": 1,
            "volume": 4,
            "openInterest": 1044,
            "trades": 3,
            "ask": 1.4,
            "askSize": 64,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-27",
            "open": 1,
            "high": 1,
            "low": 1,
            "close": 1,
            "volume": 53,
            "openInterest": 1045,
            "trades": 2,
            "ask": 1.32,
            "askSize": 147,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-28",
            "open": 1.6,
            "high": 1.6,
            "low": 1.6,
            "close": 1.6,
            "volume": 2,
            "openInterest": 1098,
            "trades": 1,
            "ask": 1.61,
            "askSize": 161,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-29",
            "open": 1.51,
            "high": 1.51,
            "low": 1.25,
            "close": 1.25,
            "volume": 10,
            "openInterest": 1100,
            "trades": 3,
            "ask": 1.8,
            "askSize": 1,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-11-30",
            "open": 1.35,
            "high": 1.35,
            "low": 1.25,
            "close": 1.25,
            "volume": 49,
            "openInterest": 1100,
            "trades": 7,
            "ask": 1.71,
            "askSize": 151,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-03",
            "open": 1.3,
            "high": 1.57,
            "low": 1.2,
            "close": 1.57,
            "volume": 15,
            "openInterest": 1134,
            "trades": 5,
            "ask": 1.56,
            "askSize": 60,
            "bid": 0.9,
            "bidSize": 135,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-04",
            "open": 1.01,
            "high": 1.25,
            "low": 1.01,
            "close": 1.1,
            "volume": 125,
            "openInterest": 1136,
            "trades": 10,
            "ask": 1.57,
            "askSize": 12,
            "bid": 0.9,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-06",
            "open": 0.9,
            "high": 1.07,
            "low": 0.87,
            "close": 0.9,
            "volume": 117,
            "openInterest": 1198,
            "trades": 7,
            "ask": 1.35,
            "askSize": 179,
            "bid": 0.8,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-07",
            "open": 1.01,
            "high": 1.02,
            "low": 0.8,
            "close": 0.8,
            "volume": 26,
            "openInterest": 1303,
            "trades": 4,
            "ask": 1.27,
            "askSize": 50,
            "bid": 0.45,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-10",
            "open": 1.08,
            "high": 1.08,
            "low": 0.89,
            "close": 1,
            "volume": 56,
            "openInterest": 1303,
            "trades": 7,
            "ask": 1.18,
            "askSize": 508,
            "bid": 0.38,
            "bidSize": 77,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-11",
            "open": 0.9,
            "high": 0.9,
            "low": 0.77,
            "close": 0.77,
            "volume": 13,
            "openInterest": 1312,
            "trades": 2,
            "ask": 1.31,
            "askSize": 93,
            "bid": 0.39,
            "bidSize": 108,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-12",
            "open": 0.9,
            "high": 0.9,
            "low": 0.9,
            "close": 0.9,
            "volume": 30,
            "openInterest": 1313,
            "trades": 1,
            "ask": 1.47,
            "askSize": 12,
            "bid": 0.4,
            "bidSize": 12,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-13",
            "open": 0.79,
            "high": 0.8,
            "low": 0.79,
            "close": 0.8,
            "volume": 25,
            "openInterest": 1313,
            "trades": 2,
            "ask": 1.14,
            "askSize": 146,
            "bid": 0.36,
            "bidSize": 524,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-14",
            "open": 0.79,
            "high": 0.8,
            "low": 0.79,
            "close": 0.8,
            "volume": 25,
            "openInterest": 1318,
            "trades": 2,
            "ask": 1.24,
            "askSize": 348,
            "bid": 0.16,
            "bidSize": 44,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-17",
            "open": 0.79,
            "high": 0.8,
            "low": 0.79,
            "close": 0.8,
            "volume": 25,
            "openInterest": 1318,
            "trades": 2,
            "ask": 0.98,
            "askSize": 105,
            "bid": 0.2,
            "bidSize": 44,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-18",
            "open": 0.65,
            "high": 0.65,
            "low": 0.65,
            "close": 0.65,
            "volume": 6,
            "openInterest": 1318,
            "trades": 1,
            "ask": 0.99,
            "askSize": 16,
            "bid": 0.39,
            "bidSize": 46,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-19",
            "open": 0.65,
            "high": 0.65,
            "low": 0.65,
            "close": 0.65,
            "volume": 6,
            "openInterest": 1312,
            "trades": 1,
            "ask": 0.77,
            "askSize": 11,
            "bid": 0.49,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-20",
            "open": 0.72,
            "high": 0.72,
            "low": 0.47,
            "close": 0.72,
            "volume": 5,
            "openInterest": 1312,
            "trades": 4,
            "ask": 1.6,
            "askSize": 266,
            "bid": 0.01,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-21",
            "open": 0.55,
            "high": 0.55,
            "low": 0.55,
            "close": 0.55,
            "volume": 50,
            "openInterest": 1313,
            "trades": 1,
            "ask": 1.88,
            "askSize": 10,
            "bid": 0.41,
            "bidSize": 189,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-24",
            "open": 0.55,
            "high": 0.55,
            "low": 0.55,
            "close": 0.55,
            "volume": 2,
            "openInterest": 1313,
            "trades": 1,
            "ask": 0.74,
            "askSize": 16,
            "bid": 0.49,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-26",
            "open": 0.55,
            "high": 0.7,
            "low": 0.55,
            "close": 0.7,
            "volume": 69,
            "openInterest": 1313,
            "trades": 6,
            "ask": 1.04,
            "askSize": 12,
            "bid": 0,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-27",
            "open": 0.53,
            "high": 0.6,
            "low": 0.52,
            "close": 0.6,
            "volume": 73,
            "openInterest": 1365,
            "trades": 3,
            "ask": 2.69,
            "askSize": 10,
            "bid": 0.06,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-28",
            "open": 0.23,
            "high": 0.23,
            "low": 0.23,
            "close": 0.23,
            "volume": 3,
            "openInterest": 1365,
            "trades": 1,
            "ask": 0.67,
            "askSize": 19,
            "bid": 0.46,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2018-12-31",
            "open": 0.63,
            "high": 0.64,
            "low": 0.48,
            "close": 0.48,
            "volume": 40,
            "openInterest": 1364,
            "trades": 5,
            "ask": 0.6,
            "askSize": 21,
            "bid": 0.33,
            "bidSize": 13,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-02",
            "open": 0.47,
            "high": 0.47,
            "low": 0.44,
            "close": 0.44,
            "volume": 7,
            "openInterest": 1364,
            "trades": 2,
            "ask": 0.52,
            "askSize": 101,
            "bid": 0.3,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-03",
            "open": 0.41,
            "high": 0.46,
            "low": 0.28,
            "close": 0.45,
            "volume": 140,
            "openInterest": 1364,
            "trades": 7,
            "ask": 0.85,
            "askSize": 75,
            "bid": 0.3,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-04",
            "open": 0.45,
            "high": 0.49,
            "low": 0.45,
            "close": 0.45,
            "volume": 26,
            "openInterest": 1373,
            "trades": 8,
            "ask": 0.47,
            "askSize": 9,
            "bid": 0.41,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-07",
            "open": 0.48,
            "high": 0.48,
            "low": 0.35,
            "close": 0.35,
            "volume": 52,
            "openInterest": 1388,
            "trades": 5,
            "ask": 0.54,
            "askSize": 10,
            "bid": 0.35,
            "bidSize": 40,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-08",
            "open": 0.42,
            "high": 0.42,
            "low": 0.42,
            "close": 0.42,
            "volume": 1,
            "openInterest": 1400,
            "trades": 1,
            "ask": 0.47,
            "askSize": 21,
            "bid": 0.32,
            "bidSize": 118,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-09",
            "open": 0.44,
            "high": 0.46,
            "low": 0.44,
            "close": 0.46,
            "volume": 5,
            "openInterest": 1400,
            "trades": 4,
            "ask": 0.5,
            "askSize": 11,
            "bid": 0.3,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-10",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 40,
            "openInterest": 1400,
            "trades": 2,
            "ask": 0.52,
            "askSize": 138,
            "bid": 0.38,
            "bidSize": 95,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-11",
            "open": 0.45,
            "high": 0.45,
            "low": 0.45,
            "close": 0.45,
            "volume": 1,
            "openInterest": 1400,
            "trades": 1,
            "ask": 0.54,
            "askSize": 47,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-14",
            "open": 0.45,
            "high": 0.45,
            "low": 0.45,
            "close": 0.45,
            "volume": 1,
            "openInterest": 1400,
            "trades": 1,
            "ask": 0.54,
            "askSize": 569,
            "bid": 0.3,
            "bidSize": 118,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-15",
            "open": 0.45,
            "high": 0.45,
            "low": 0.45,
            "close": 0.45,
            "volume": 1,
            "openInterest": 1400,
            "trades": 1,
            "ask": 0.62,
            "askSize": 882,
            "bid": 0.3,
            "bidSize": 25,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-16",
            "open": 0.59,
            "high": 0.59,
            "low": 0.59,
            "close": 0.59,
            "volume": 10,
            "openInterest": 1400,
            "trades": 2,
            "ask": 0.57,
            "askSize": 208,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-17",
            "open": 0.59,
            "high": 0.59,
            "low": 0.59,
            "close": 0.59,
            "volume": 10,
            "openInterest": 1410,
            "trades": 2,
            "ask": 1,
            "askSize": 1,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-18",
            "open": 0.39,
            "high": 0.39,
            "low": 0.33,
            "close": 0.33,
            "volume": 62,
            "openInterest": 1410,
            "trades": 6,
            "ask": 0.45,
            "askSize": 98,
            "bid": 0.3,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-22",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1455,
            "trades": 2,
            "ask": 0.44,
            "askSize": 79,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-23",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.69,
            "askSize": 559,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-24",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.52,
            "askSize": 508,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-25",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.41,
            "askSize": 16,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-28",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.4,
            "askSize": 184,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-29",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.44,
            "askSize": 9,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-30",
            "open": 0.37,
            "high": 0.37,
            "low": 0.35,
            "close": 0.35,
            "volume": 60,
            "openInterest": 1447,
            "trades": 2,
            "ask": 0.39,
            "askSize": 1,
            "bid": 0.3,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-01-31",
            "open": 0.36,
            "high": 0.36,
            "low": 0.36,
            "close": 0.36,
            "volume": 1,
            "openInterest": 1447,
            "trades": 1,
            "ask": 1,
            "askSize": 1,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-01",
            "open": 0.36,
            "high": 0.36,
            "low": 0.36,
            "close": 0.36,
            "volume": 1,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.42,
            "askSize": 76,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-04",
            "open": 0.36,
            "high": 0.36,
            "low": 0.36,
            "close": 0.36,
            "volume": 1,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.45,
            "askSize": 120,
            "bid": 0.3,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-05",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.5,
            "askSize": 33,
            "bid": 0.3,
            "bidSize": 63,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-06",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.52,
            "askSize": 95,
            "bid": 0.31,
            "bidSize": 491,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-07",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.46,
            "askSize": 90,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-08",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.47,
            "askSize": 10,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-11",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.47,
            "askSize": 174,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-12",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.48,
            "askSize": 35,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-13",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.48,
            "askSize": 10,
            "bid": 0.3,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-14",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.48,
            "askSize": 174,
            "bid": 0.3,
            "bidSize": 58,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-15",
            "open": 0.44,
            "high": 0.44,
            "low": 0.44,
            "close": 0.44,
            "volume": 5,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.47,
            "askSize": 320,
            "bid": 0.3,
            "bidSize": 75,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-19",
            "open": 0.38,
            "high": 0.38,
            "low": 0.38,
            "close": 0.38,
            "volume": 1,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.4,
            "askSize": 155,
            "bid": 0.3,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-20",
            "open": 0.3,
            "high": 0.3,
            "low": 0.3,
            "close": 0.3,
            "volume": 10,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.4,
            "askSize": 207,
            "bid": 0.21,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-21",
            "open": 0.3,
            "high": 0.3,
            "low": 0.3,
            "close": 0.3,
            "volume": 10,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.4,
            "askSize": 310,
            "bid": 0.2,
            "bidSize": 146,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-22",
            "open": 0.3,
            "high": 0.3,
            "low": 0.3,
            "close": 0.3,
            "volume": 10,
            "openInterest": 1447,
            "trades": 1,
            "ask": 0.42,
            "askSize": 70,
            "bid": 0.22,
            "bidSize": 55,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-25",
            "open": 0.28,
            "high": 0.31,
            "low": 0.28,
            "close": 0.3,
            "volume": 152,
            "openInterest": 1447,
            "trades": 3,
            "ask": 0.39,
            "askSize": 25,
            "bid": 0.21,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-26",
            "open": 0.28,
            "high": 0.31,
            "low": 0.28,
            "close": 0.3,
            "volume": 152,
            "openInterest": 1445,
            "trades": 3,
            "ask": 0.37,
            "askSize": 12,
            "bid": 0.22,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-27",
            "open": 0.28,
            "high": 0.31,
            "low": 0.28,
            "close": 0.3,
            "volume": 152,
            "openInterest": 1445,
            "trades": 3,
            "ask": 0.36,
            "askSize": 234,
            "bid": 0.2,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-02-28",
            "open": 0.28,
            "high": 0.31,
            "low": 0.28,
            "close": 0.3,
            "volume": 152,
            "openInterest": 1445,
            "trades": 3,
            "ask": 0.35,
            "askSize": 79,
            "bid": 0,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-01",
            "open": 0.28,
            "high": 0.31,
            "low": 0.28,
            "close": 0.3,
            "volume": 152,
            "openInterest": 1445,
            "trades": 3,
            "ask": 0.34,
            "askSize": 106,
            "bid": 0.14,
            "bidSize": 90,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-04",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 20,
            "openInterest": 1445,
            "trades": 2,
            "ask": 0.34,
            "askSize": 116,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-05",
            "open": 0.27,
            "high": 0.27,
            "low": 0.27,
            "close": 0.27,
            "volume": 1,
            "openInterest": 1445,
            "trades": 1,
            "ask": 0.3,
            "askSize": 135,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-06",
            "open": 0.23,
            "high": 0.23,
            "low": 0.23,
            "close": 0.23,
            "volume": 1,
            "openInterest": 1445,
            "trades": 1,
            "ask": 0.32,
            "askSize": 37,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-07",
            "open": 0.24,
            "high": 0.24,
            "low": 0.24,
            "close": 0.24,
            "volume": 1,
            "openInterest": 1444,
            "trades": 1,
            "ask": 0.28,
            "askSize": 14,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-08",
            "open": 0.25,
            "high": 0.25,
            "low": 0.25,
            "close": 0.25,
            "volume": 1,
            "openInterest": 1444,
            "trades": 1,
            "ask": 0.54,
            "askSize": 762,
            "bid": 0.21,
            "bidSize": 14,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-11",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 37,
            "openInterest": 1444,
            "trades": 2,
            "ask": 0.35,
            "askSize": 6,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-12",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 37,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.36,
            "askSize": 112,
            "bid": 0.24,
            "bidSize": 43,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-13",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 37,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.36,
            "askSize": 25,
            "bid": 0.2,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-14",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 37,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.4,
            "askSize": 31,
            "bid": 0.3,
            "bidSize": 31,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-15",
            "open": 0.28,
            "high": 0.28,
            "low": 0.28,
            "close": 0.28,
            "volume": 37,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.41,
            "askSize": 24,
            "bid": 0.26,
            "bidSize": 51,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-18",
            "open": 0.35,
            "high": 0.35,
            "low": 0.35,
            "close": 0.35,
            "volume": 1,
            "openInterest": 1430,
            "trades": 1,
            "ask": 0.42,
            "askSize": 23,
            "bid": 0.32,
            "bidSize": 52,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-19",
            "open": 0.35,
            "high": 0.35,
            "low": 0.35,
            "close": 0.35,
            "volume": 1,
            "openInterest": 1430,
            "trades": 1,
            "ask": 0.4,
            "askSize": 1,
            "bid": 0.3,
            "bidSize": 332,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-20",
            "open": 0.37,
            "high": 0.43,
            "low": 0.37,
            "close": 0.43,
            "volume": 11,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.47,
            "askSize": 60,
            "bid": 0.32,
            "bidSize": 40,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-21",
            "open": 0.52,
            "high": 0.52,
            "low": 0.52,
            "close": 0.52,
            "volume": 13,
            "openInterest": 1430,
            "trades": 2,
            "ask": 0.66,
            "askSize": 28,
            "bid": 0.51,
            "bidSize": 383,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-22",
            "open": 0.6,
            "high": 0.61,
            "low": 0.55,
            "close": 0.55,
            "volume": 14,
            "openInterest": 1430,
            "trades": 3,
            "ask": 0.61,
            "askSize": 12,
            "bid": 0.41,
            "bidSize": 80,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-25",
            "open": 0.6,
            "high": 0.61,
            "low": 0.55,
            "close": 0.55,
            "volume": 14,
            "openInterest": 1416,
            "trades": 3,
            "ask": 0.54,
            "askSize": 108,
            "bid": 0.34,
            "bidSize": 222,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-26",
            "open": 0.6,
            "high": 0.61,
            "low": 0.55,
            "close": 0.55,
            "volume": 14,
            "openInterest": 1416,
            "trades": 3,
            "ask": 0.49,
            "askSize": 91,
            "bid": 0.29,
            "bidSize": 251,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-27",
            "open": 0.43,
            "high": 0.43,
            "low": 0.43,
            "close": 0.43,
            "volume": 1,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.49,
            "askSize": 121,
            "bid": 0.33,
            "bidSize": 140,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-28",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.49,
            "askSize": 88,
            "bid": 0.32,
            "bidSize": 84,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-03-29",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 4,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.51,
            "askSize": 210,
            "bid": 0.4,
            "bidSize": 6,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-01",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 4,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.48,
            "askSize": 170,
            "bid": 0.33,
            "bidSize": 675,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-02",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.56,
            "askSize": 198,
            "bid": 0.36,
            "bidSize": 380,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-03",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.56,
            "askSize": 169,
            "bid": 0.4,
            "bidSize": 160,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-04",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.56,
            "askSize": 128,
            "bid": 0.38,
            "bidSize": 235,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-05",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.68,
            "askSize": 518,
            "bid": 0.27,
            "bidSize": 565,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-08",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.67,
            "askSize": 309,
            "bid": 0.33,
            "bidSize": 1248,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-09",
            "open": 0.58,
            "high": 0.58,
            "low": 0.58,
            "close": 0.58,
            "volume": 2,
            "openInterest": 1416,
            "trades": 1,
            "ask": 0.65,
            "askSize": 145,
            "bid": 0.28,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-10",
            "open": 0.53,
            "high": 0.55,
            "low": 0.53,
            "close": 0.55,
            "volume": 26,
            "openInterest": 1400,
            "trades": 5,
            "ask": 0.7,
            "askSize": 729,
            "bid": 0.34,
            "bidSize": 1130,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-11",
            "open": 0.53,
            "high": 0.55,
            "low": 0.53,
            "close": 0.55,
            "volume": 26,
            "openInterest": 1411,
            "trades": 5,
            "ask": 0.69,
            "askSize": 75,
            "bid": 0.4,
            "bidSize": 231,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-12",
            "open": 0.53,
            "high": 0.55,
            "low": 0.53,
            "close": 0.55,
            "volume": 26,
            "openInterest": 1411,
            "trades": 5,
            "ask": 0.57,
            "askSize": 258,
            "bid": 0.4,
            "bidSize": 104,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-15",
            "open": 0.45,
            "high": 0.45,
            "low": 0.44,
            "close": 0.44,
            "volume": 23,
            "openInterest": 1411,
            "trades": 3,
            "ask": 0.54,
            "askSize": 100,
            "bid": 0.4,
            "bidSize": 75,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-16",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 15,
            "openInterest": 1396,
            "trades": 2,
            "ask": 0.56,
            "askSize": 60,
            "bid": 0.4,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-17",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 15,
            "openInterest": 1390,
            "trades": 2,
            "ask": 0.59,
            "askSize": 34,
            "bid": 0.42,
            "bidSize": 262,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-18",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 15,
            "openInterest": 1390,
            "trades": 2,
            "ask": 0.66,
            "askSize": 4,
            "bid": 0.4,
            "bidSize": 155,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-22",
            "open": 0.55,
            "high": 0.55,
            "low": 0.55,
            "close": 0.55,
            "volume": 1,
            "openInterest": 1390,
            "trades": 1,
            "ask": 0.63,
            "askSize": 146,
            "bid": 0.46,
            "bidSize": 318,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-23",
            "open": 0.55,
            "high": 0.55,
            "low": 0.55,
            "close": 0.55,
            "volume": 1,
            "openInterest": 1390,
            "trades": 1,
            "ask": 0.63,
            "askSize": 5,
            "bid": 0.51,
            "bidSize": 245,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-24",
            "open": 0.6,
            "high": 0.6,
            "low": 0.6,
            "close": 0.6,
            "volume": 3,
            "openInterest": 1390,
            "trades": 3,
            "ask": 0.66,
            "askSize": 11,
            "bid": 0.56,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-25",
            "open": 0.6,
            "high": 0.6,
            "low": 0.6,
            "close": 0.6,
            "volume": 3,
            "openInterest": 1391,
            "trades": 3,
            "ask": 0.64,
            "askSize": 10,
            "bid": 0.54,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-26",
            "open": 0.54,
            "high": 0.54,
            "low": 0.54,
            "close": 0.54,
            "volume": 1,
            "openInterest": 1391,
            "trades": 1,
            "ask": 0.59,
            "askSize": 40,
            "bid": 0.48,
            "bidSize": 78,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-29",
            "open": 0.57,
            "high": 0.57,
            "low": 0.57,
            "close": 0.57,
            "volume": 1,
            "openInterest": 1391,
            "trades": 1,
            "ask": 0.6,
            "askSize": 21,
            "bid": 0.54,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-04-30",
            "open": 0.54,
            "high": 0.54,
            "low": 0.44,
            "close": 0.44,
            "volume": 30,
            "openInterest": 1391,
            "trades": 7,
            "ask": 0.53,
            "askSize": 60,
            "bid": 0.46,
            "bidSize": 62,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-01",
            "open": 0.53,
            "high": 0.67,
            "low": 0.53,
            "close": 0.67,
            "volume": 6,
            "openInterest": 1417,
            "trades": 2,
            "ask": 0.67,
            "askSize": 3,
            "bid": 0.58,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-02",
            "open": 0.63,
            "high": 0.63,
            "low": 0.61,
            "close": 0.61,
            "volume": 4,
            "openInterest": 1416,
            "trades": 2,
            "ask": 0.64,
            "askSize": 3,
            "bid": 0.56,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-03",
            "open": 0.6,
            "high": 0.63,
            "low": 0.6,
            "close": 0.61,
            "volume": 102,
            "openInterest": 1415,
            "trades": 3,
            "ask": 0.66,
            "askSize": 17,
            "bid": 0.59,
            "bidSize": 72,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-06",
            "open": 0.6,
            "high": 0.6,
            "low": 0.6,
            "close": 0.6,
            "volume": 1,
            "openInterest": 1364,
            "trades": 1,
            "ask": 0.63,
            "askSize": 220,
            "bid": 0.56,
            "bidSize": 157,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-07",
            "open": 0.6,
            "high": 0.6,
            "low": 0.6,
            "close": 0.6,
            "volume": 1,
            "openInterest": 1364,
            "trades": 1,
            "ask": 0.75,
            "askSize": 2,
            "bid": 0.41,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-08",
            "open": 0.58,
            "high": 0.58,
            "low": 0.58,
            "close": 0.58,
            "volume": 2,
            "openInterest": 1364,
            "trades": 2,
            "ask": 0.62,
            "askSize": 11,
            "bid": 0.2,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-09",
            "open": 0.52,
            "high": 0.53,
            "low": 0.52,
            "close": 0.53,
            "volume": 12,
            "openInterest": 1364,
            "trades": 3,
            "ask": 0.64,
            "askSize": 11,
            "bid": 0.4,
            "bidSize": 61,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-10",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 20,
            "openInterest": 1376,
            "trades": 1,
            "ask": 0.55,
            "askSize": 11,
            "bid": 0.4,
            "bidSize": 112,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-13",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 20,
            "openInterest": 1396,
            "trades": 1,
            "ask": 0.75,
            "askSize": 2,
            "bid": 0.29,
            "bidSize": 273,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-14",
            "open": 0.48,
            "high": 0.48,
            "low": 0.48,
            "close": 0.48,
            "volume": 20,
            "openInterest": 1396,
            "trades": 1,
            "ask": 0.48,
            "askSize": 11,
            "bid": 0.32,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-15",
            "open": 0.39,
            "high": 0.42,
            "low": 0.39,
            "close": 0.42,
            "volume": 9,
            "openInterest": 1396,
            "trades": 3,
            "ask": 0.48,
            "askSize": 10,
            "bid": 0.34,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-16",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1395,
            "trades": 1,
            "ask": 0.44,
            "askSize": 15,
            "bid": 0.32,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-17",
            "open": 0.39,
            "high": 0.39,
            "low": 0.36,
            "close": 0.36,
            "volume": 12,
            "openInterest": 1395,
            "trades": 3,
            "ask": 0.42,
            "askSize": 178,
            "bid": 0.28,
            "bidSize": 168,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-20",
            "open": 0.33,
            "high": 0.33,
            "low": 0.33,
            "close": 0.33,
            "volume": 41,
            "openInterest": 1406,
            "trades": 4,
            "ask": 0.38,
            "askSize": 29,
            "bid": 0.3,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-21",
            "open": 0.33,
            "high": 0.33,
            "low": 0.33,
            "close": 0.33,
            "volume": 1,
            "openInterest": 1446,
            "trades": 1,
            "ask": 0.38,
            "askSize": 36,
            "bid": 0.26,
            "bidSize": 7,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-22",
            "open": 0.33,
            "high": 0.33,
            "low": 0.33,
            "close": 0.33,
            "volume": 1,
            "openInterest": 1446,
            "trades": 1,
            "ask": 0.36,
            "askSize": 299,
            "bid": 0.21,
            "bidSize": 14,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-23",
            "open": 0.24,
            "high": 0.24,
            "low": 0.24,
            "close": 0.24,
            "volume": 5,
            "openInterest": 1446,
            "trades": 1,
            "ask": 0.35,
            "askSize": 230,
            "bid": 0.23,
            "bidSize": 159,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-24",
            "open": 0.29,
            "high": 0.29,
            "low": 0.29,
            "close": 0.29,
            "volume": 10,
            "openInterest": 1446,
            "trades": 1,
            "ask": 0.33,
            "askSize": 165,
            "bid": 0.21,
            "bidSize": 138,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-28",
            "open": 0.29,
            "high": 0.29,
            "low": 0.29,
            "close": 0.29,
            "volume": 10,
            "openInterest": 1450,
            "trades": 1,
            "ask": 0.3,
            "askSize": 33,
            "bid": 0.2,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-29",
            "open": 0.2,
            "high": 0.25,
            "low": 0.2,
            "close": 0.25,
            "volume": 264,
            "openInterest": 1450,
            "trades": 21,
            "ask": 0.31,
            "askSize": 90,
            "bid": 0.21,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-30",
            "open": 0.2,
            "high": 0.25,
            "low": 0.2,
            "close": 0.25,
            "volume": 264,
            "openInterest": 1551,
            "trades": 21,
            "ask": 0.3,
            "askSize": 20,
            "bid": 0.17,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-05-31",
            "open": 0.2,
            "high": 0.2,
            "low": 0.2,
            "close": 0.2,
            "volume": 20,
            "openInterest": 1551,
            "trades": 3,
            "ask": 0.24,
            "askSize": 20,
            "bid": 0.18,
            "bidSize": 70,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-03",
            "open": 0.2,
            "high": 0.2,
            "low": 0.2,
            "close": 0.2,
            "volume": 20,
            "openInterest": 1571,
            "trades": 3,
            "ask": 0.29,
            "askSize": 10,
            "bid": 0,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-04",
            "open": 0.2,
            "high": 0.23,
            "low": 0.2,
            "close": 0.23,
            "volume": 3,
            "openInterest": 1571,
            "trades": 2,
            "ask": 0.25,
            "askSize": 4,
            "bid": 0.15,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-05",
            "open": 0.24,
            "high": 0.24,
            "low": 0.24,
            "close": 0.24,
            "volume": 1,
            "openInterest": 1571,
            "trades": 1,
            "ask": 0.27,
            "askSize": 4,
            "bid": 0.23,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-06",
            "open": 0.25,
            "high": 0.25,
            "low": 0.25,
            "close": 0.25,
            "volume": 4,
            "openInterest": 1571,
            "trades": 1,
            "ask": 0.5,
            "askSize": 9,
            "bid": 0.19,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-07",
            "open": 0.25,
            "high": 0.25,
            "low": 0.25,
            "close": 0.25,
            "volume": 1,
            "openInterest": 1575,
            "trades": 1,
            "ask": 0.31,
            "askSize": 3,
            "bid": 0.21,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-10",
            "open": 0.25,
            "high": 0.25,
            "low": 0.25,
            "close": 0.25,
            "volume": 1,
            "openInterest": 1575,
            "trades": 1,
            "ask": 0.34,
            "askSize": 10,
            "bid": 0.21,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-11",
            "open": 0.29,
            "high": 0.34,
            "low": 0.29,
            "close": 0.34,
            "volume": 14,
            "openInterest": 1575,
            "trades": 4,
            "ask": 0.38,
            "askSize": 89,
            "bid": 0.31,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-12",
            "open": 0.29,
            "high": 0.34,
            "low": 0.29,
            "close": 0.34,
            "volume": 14,
            "openInterest": 1585,
            "trades": 4,
            "ask": 0.37,
            "askSize": 10,
            "bid": 0.25,
            "bidSize": 56,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-13",
            "open": 0.29,
            "high": 0.34,
            "low": 0.29,
            "close": 0.34,
            "volume": 14,
            "openInterest": 1585,
            "trades": 4,
            "ask": 0.47,
            "askSize": 11,
            "bid": 0.18,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-14",
            "open": 0.29,
            "high": 0.34,
            "low": 0.29,
            "close": 0.34,
            "volume": 14,
            "openInterest": 1585,
            "trades": 4,
            "ask": 0.4,
            "askSize": 38,
            "bid": 0.34,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-17",
            "open": 0.29,
            "high": 0.34,
            "low": 0.29,
            "close": 0.34,
            "volume": 14,
            "openInterest": 1585,
            "trades": 4,
            "ask": 0.4,
            "askSize": 6,
            "bid": 0.28,
            "bidSize": 70,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-18",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 1,
            "openInterest": 1585,
            "trades": 1,
            "ask": 0.51,
            "askSize": 21,
            "bid": 0.32,
            "bidSize": 102,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-19",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 1,
            "openInterest": 1585,
            "trades": 1,
            "ask": 0.44,
            "askSize": 50,
            "bid": 0.34,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-20",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 1,
            "openInterest": 1585,
            "trades": 1,
            "ask": 0.5,
            "askSize": 22,
            "bid": 0.3,
            "bidSize": 90,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-21",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 1,
            "openInterest": 1585,
            "trades": 1,
            "ask": 0.47,
            "askSize": 25,
            "bid": 0.33,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-24",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 1,
            "openInterest": 1585,
            "trades": 1,
            "ask": 0.46,
            "askSize": 11,
            "bid": 0.35,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-25",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 10,
            "openInterest": 1585,
            "trades": 5,
            "ask": 0.54,
            "askSize": 2,
            "bid": 0.28,
            "bidSize": 91,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-26",
            "open": 0.43,
            "high": 0.43,
            "low": 0.43,
            "close": 0.43,
            "volume": 2,
            "openInterest": 1578,
            "trades": 1,
            "ask": 0.52,
            "askSize": 6,
            "bid": 0.41,
            "bidSize": 6,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-27",
            "open": 0.49,
            "high": 0.49,
            "low": 0.46,
            "close": 0.46,
            "volume": 44,
            "openInterest": 1578,
            "trades": 12,
            "ask": 0.54,
            "askSize": 2,
            "bid": 0.44,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-06-28",
            "open": 0.45,
            "high": 0.45,
            "low": 0.44,
            "close": 0.44,
            "volume": 7,
            "openInterest": 1561,
            "trades": 3,
            "ask": 0.45,
            "askSize": 2,
            "bid": 0.43,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-01",
            "open": 0.5,
            "high": 0.5,
            "low": 0.47,
            "close": 0.47,
            "volume": 200,
            "openInterest": 1568,
            "trades": 11,
            "ask": 0.5,
            "askSize": 10,
            "bid": 0.4,
            "bidSize": 107,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-02",
            "open": 0.5,
            "high": 0.5,
            "low": 0.47,
            "close": 0.47,
            "volume": 200,
            "openInterest": 1432,
            "trades": 11,
            "ask": 0.45,
            "askSize": 10,
            "bid": 0.4,
            "bidSize": 106,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-03",
            "open": 0.41,
            "high": 0.41,
            "low": 0.41,
            "close": 0.41,
            "volume": 4,
            "openInterest": 1432,
            "trades": 2,
            "ask": 0.42,
            "askSize": 10,
            "bid": 0.4,
            "bidSize": 70,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-05",
            "open": 0.42,
            "high": 0.42,
            "low": 0.42,
            "close": 0.42,
            "volume": 10,
            "openInterest": 1432,
            "trades": 1,
            "ask": 0.48,
            "askSize": 19,
            "bid": 0.4,
            "bidSize": 70,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-08",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 70,
            "openInterest": 1432,
            "trades": 1,
            "ask": 0.4,
            "askSize": 50,
            "bid": 0.32,
            "bidSize": 69,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-09",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 70,
            "openInterest": 1502,
            "trades": 1,
            "ask": 0.4,
            "askSize": 12,
            "bid": 0.33,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-10",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 70,
            "openInterest": 1502,
            "trades": 1,
            "ask": 0.42,
            "askSize": 1,
            "bid": 0.31,
            "bidSize": 143,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-11",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1502,
            "trades": 1,
            "ask": 0.45,
            "askSize": 25,
            "bid": 0.31,
            "bidSize": 19,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-12",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.38,
            "askSize": 10,
            "bid": 0.27,
            "bidSize": 12,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-15",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.4,
            "askSize": 31,
            "bid": 0.32,
            "bidSize": 51,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-16",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.45,
            "askSize": 29,
            "bid": 0.3,
            "bidSize": 28,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-17",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.43,
            "askSize": 27,
            "bid": 0.29,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-18",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.41,
            "askSize": 36,
            "bid": 0.32,
            "bidSize": 19,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-19",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.41,
            "askSize": 25,
            "bid": 0.29,
            "bidSize": 18,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-22",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.45,
            "askSize": 25,
            "bid": 0.32,
            "bidSize": 57,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-23",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.42,
            "askSize": 19,
            "bid": 0.33,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-24",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.47,
            "askSize": 14,
            "bid": 0.19,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-25",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.42,
            "askSize": 42,
            "bid": 0.16,
            "bidSize": 49,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-26",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 1,
            "openInterest": 1503,
            "trades": 1,
            "ask": 0.45,
            "askSize": 36,
            "bid": 0.25,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-29",
            "open": 0.39,
            "high": 0.39,
            "low": 0.39,
            "close": 0.39,
            "volume": 4,
            "openInterest": 1503,
            "trades": 2,
            "ask": 0.62,
            "askSize": 111,
            "bid": 0.33,
            "bidSize": 93,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-30",
            "open": 0.35,
            "high": 0.38,
            "low": 0.35,
            "close": 0.36,
            "volume": 6,
            "openInterest": 1503,
            "trades": 3,
            "ask": 0.39,
            "askSize": 4,
            "bid": 0.25,
            "bidSize": 84,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-07-31",
            "open": 0.49,
            "high": 0.5,
            "low": 0.35,
            "close": 0.38,
            "volume": 148,
            "openInterest": 1507,
            "trades": 16,
            "ask": 0.46,
            "askSize": 27,
            "bid": 0.32,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-01",
            "open": 0.35,
            "high": 0.39,
            "low": 0.21,
            "close": 0.36,
            "volume": 15,
            "openInterest": 1626,
            "trades": 4,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.09,
            "bidSize": 67,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-02",
            "open": 0.35,
            "high": 0.39,
            "low": 0.21,
            "close": 0.35,
            "volume": 16,
            "openInterest": 1635,
            "trades": 5,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.08,
            "bidSize": 7,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-05",
            "open": 0.3,
            "high": 0.32,
            "low": 0.28,
            "close": 0.32,
            "volume": 235,
            "openInterest": 1634,
            "trades": 14,
            "ask": 0.53,
            "askSize": 75,
            "bid": 0.32,
            "bidSize": 76,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-06",
            "open": 0.31,
            "high": 0.35,
            "low": 0.31,
            "close": 0.34,
            "volume": 227,
            "openInterest": 1684,
            "trades": 19,
            "ask": 0.48,
            "askSize": 19,
            "bid": 0.31,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-07",
            "open": 0.38,
            "high": 0.47,
            "low": 0.36,
            "close": 0.47,
            "volume": 101,
            "openInterest": 1842,
            "trades": 6,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.33,
            "bidSize": 100,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-08",
            "open": 0.39,
            "high": 0.43,
            "low": 0.39,
            "close": 0.39,
            "volume": 200,
            "openInterest": 1892,
            "trades": 21,
            "ask": 0.49,
            "askSize": 72,
            "bid": 0.22,
            "bidSize": 33,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-09",
            "open": 0.37,
            "high": 0.39,
            "low": 0.37,
            "close": 0.39,
            "volume": 65,
            "openInterest": 2092,
            "trades": 7,
            "ask": 0.53,
            "askSize": 14,
            "bid": 0.01,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-12",
            "open": 0.35,
            "high": 0.35,
            "low": 0.35,
            "close": 0.35,
            "volume": 20,
            "openInterest": 2142,
            "trades": 1,
            "ask": 0.47,
            "askSize": 78,
            "bid": 0.23,
            "bidSize": 208,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-13",
            "open": 0.42,
            "high": 0.45,
            "low": 0.42,
            "close": 0.42,
            "volume": 105,
            "openInterest": 2142,
            "trades": 12,
            "ask": 0.52,
            "askSize": 100,
            "bid": 0.31,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-14",
            "open": 0.41,
            "high": 0.43,
            "low": 0.38,
            "close": 0.38,
            "volume": 100,
            "openInterest": 2232,
            "trades": 7,
            "ask": 0.46,
            "askSize": 12,
            "bid": 0.23,
            "bidSize": 59,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-15",
            "open": 0.36,
            "high": 0.39,
            "low": 0.36,
            "close": 0.39,
            "volume": 70,
            "openInterest": 2232,
            "trades": 7,
            "ask": 0.49,
            "askSize": 33,
            "bid": 0.29,
            "bidSize": 46,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-16",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 4,
            "openInterest": 2302,
            "trades": 1,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.28,
            "bidSize": 26,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-19",
            "open": 0.43,
            "high": 0.43,
            "low": 0.43,
            "close": 0.43,
            "volume": 1,
            "openInterest": 2302,
            "trades": 1,
            "ask": 0.53,
            "askSize": 19,
            "bid": 0.33,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-20",
            "open": 0.34,
            "high": 0.45,
            "low": 0.34,
            "close": 0.45,
            "volume": 9,
            "openInterest": 2302,
            "trades": 2,
            "ask": 0.5,
            "askSize": 100,
            "bid": 0.29,
            "bidSize": 130,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-21",
            "open": 0.34,
            "high": 0.45,
            "low": 0.34,
            "close": 0.45,
            "volume": 9,
            "openInterest": 2306,
            "trades": 2,
            "ask": 0.53,
            "askSize": 23,
            "bid": 0.29,
            "bidSize": 345,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-22",
            "open": 0.43,
            "high": 0.43,
            "low": 0.43,
            "close": 0.43,
            "volume": 5,
            "openInterest": 2306,
            "trades": 1,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-23",
            "open": 0.34,
            "high": 0.36,
            "low": 0.32,
            "close": 0.35,
            "volume": 76,
            "openInterest": 2306,
            "trades": 11,
            "ask": 0.49,
            "askSize": 10,
            "bid": 0.27,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-26",
            "open": 0.41,
            "high": 0.43,
            "low": 0.41,
            "close": 0.43,
            "volume": 160,
            "openInterest": 2361,
            "trades": 13,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.32,
            "bidSize": 70,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-27",
            "open": 0.41,
            "high": 0.43,
            "low": 0.41,
            "close": 0.43,
            "volume": 160,
            "openInterest": 2411,
            "trades": 13,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.32,
            "bidSize": 93,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-28",
            "open": 0.42,
            "high": 0.42,
            "low": 0.42,
            "close": 0.42,
            "volume": 5,
            "openInterest": 2411,
            "trades": 1,
            "ask": 0.52,
            "askSize": 25,
            "bid": 0.33,
            "bidSize": 224,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-29",
            "open": 0.42,
            "high": 0.42,
            "low": 0.42,
            "close": 0.42,
            "volume": 5,
            "openInterest": 2411,
            "trades": 1,
            "ask": 0.53,
            "askSize": 2,
            "bid": 0.31,
            "bidSize": 54,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-08-30",
            "open": 0.45,
            "high": 0.45,
            "low": 0.4,
            "close": 0.41,
            "volume": 62,
            "openInterest": 2411,
            "trades": 10,
            "ask": 0.53,
            "askSize": 17,
            "bid": 0.28,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-03",
            "open": 0.45,
            "high": 0.45,
            "low": 0.4,
            "close": 0.41,
            "volume": 62,
            "openInterest": 2471,
            "trades": 10,
            "ask": 0.53,
            "askSize": 5,
            "bid": 0.37,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-04",
            "open": 0.45,
            "high": 0.45,
            "low": 0.4,
            "close": 0.41,
            "volume": 62,
            "openInterest": 2471,
            "trades": 10,
            "ask": 0.55,
            "askSize": 19,
            "bid": 0.33,
            "bidSize": 24,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-05",
            "open": 0.49,
            "high": 0.5,
            "low": 0.45,
            "close": 0.45,
            "volume": 101,
            "openInterest": 2471,
            "trades": 11,
            "ask": 0.54,
            "askSize": 38,
            "bid": 0.36,
            "bidSize": 12,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-06",
            "open": 0.48,
            "high": 0.54,
            "low": 0.46,
            "close": 0.48,
            "volume": 103,
            "openInterest": 2403,
            "trades": 13,
            "ask": 0.52,
            "askSize": 23,
            "bid": 0.34,
            "bidSize": 17,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-09",
            "open": 0.42,
            "high": 0.47,
            "low": 0.42,
            "close": 0.46,
            "volume": 100,
            "openInterest": 2351,
            "trades": 9,
            "ask": 0.6,
            "askSize": 10,
            "bid": 0.26,
            "bidSize": 35,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-10",
            "open": 0.41,
            "high": 0.41,
            "low": 0.33,
            "close": 0.33,
            "volume": 105,
            "openInterest": 2291,
            "trades": 18,
            "ask": 0.49,
            "askSize": 44,
            "bid": 0.32,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-11",
            "open": 0.4,
            "high": 0.48,
            "low": 0.4,
            "close": 0.47,
            "volume": 185,
            "openInterest": 2202,
            "trades": 28,
            "ask": 0.5,
            "askSize": 1,
            "bid": 0.37,
            "bidSize": 76,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-12",
            "open": 0.48,
            "high": 0.53,
            "low": 0.39,
            "close": 0.5,
            "volume": 69,
            "openInterest": 2148,
            "trades": 16,
            "ask": 0.57,
            "askSize": 24,
            "bid": 0.4,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-13",
            "open": 0.43,
            "high": 0.45,
            "low": 0.4,
            "close": 0.4,
            "volume": 101,
            "openInterest": 2127,
            "trades": 18,
            "ask": 0.54,
            "askSize": 11,
            "bid": 0.32,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-16",
            "open": 0.43,
            "high": 0.45,
            "low": 0.4,
            "close": 0.4,
            "volume": 101,
            "openInterest": 2212,
            "trades": 18,
            "ask": 0.54,
            "askSize": 55,
            "bid": 0.38,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-17",
            "open": 0.43,
            "high": 0.45,
            "low": 0.4,
            "close": 0.4,
            "volume": 101,
            "openInterest": 2212,
            "trades": 18,
            "ask": 0.56,
            "askSize": 56,
            "bid": 0.35,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-18",
            "open": 0.43,
            "high": 0.45,
            "low": 0.4,
            "close": 0.4,
            "volume": 101,
            "openInterest": 2212,
            "trades": 18,
            "ask": 0.59,
            "askSize": 21,
            "bid": 0.39,
            "bidSize": 34,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-19",
            "open": 0.47,
            "high": 0.5,
            "low": 0.47,
            "close": 0.5,
            "volume": 2,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.51,
            "askSize": 24,
            "bid": 0.37,
            "bidSize": 74,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-20",
            "open": 0.47,
            "high": 0.5,
            "low": 0.47,
            "close": 0.5,
            "volume": 2,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.54,
            "askSize": 1,
            "bid": 0.23,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-23",
            "open": 0.47,
            "high": 0.5,
            "low": 0.47,
            "close": 0.5,
            "volume": 2,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.51,
            "askSize": 3,
            "bid": 0.39,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-24",
            "open": 0.4,
            "high": 0.43,
            "low": 0.4,
            "close": 0.43,
            "volume": 26,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.49,
            "askSize": 13,
            "bid": 0.33,
            "bidSize": 22,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-25",
            "open": 0.4,
            "high": 0.43,
            "low": 0.4,
            "close": 0.43,
            "volume": 26,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.5,
            "askSize": 1,
            "bid": 0.36,
            "bidSize": 14,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-26",
            "open": 0.4,
            "high": 0.43,
            "low": 0.4,
            "close": 0.43,
            "volume": 26,
            "openInterest": 2212,
            "trades": 2,
            "ask": 0.5,
            "askSize": 1,
            "bid": 0.22,
            "bidSize": 33,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-27",
            "open": 0.4,
            "high": 0.4,
            "low": 0.4,
            "close": 0.4,
            "volume": 20,
            "openInterest": 2212,
            "trades": 1,
            "ask": 0.45,
            "askSize": 20,
            "bid": 0.43,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-09-30",
            "open": 0.5,
            "high": 0.54,
            "low": 0.5,
            "close": 0.5,
            "volume": 49,
            "openInterest": 2212,
            "trades": 8,
            "ask": 0.6,
            "askSize": 5,
            "bid": 0.4,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-01",
            "open": 0.52,
            "high": 0.59,
            "low": 0.52,
            "close": 0.55,
            "volume": 279,
            "openInterest": 2184,
            "trades": 39,
            "ask": 0.6,
            "askSize": 34,
            "bid": 0.51,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-02",
            "open": 0.51,
            "high": 0.52,
            "low": 0.48,
            "close": 0.51,
            "volume": 75,
            "openInterest": 2040,
            "trades": 21,
            "ask": 0.6,
            "askSize": 1,
            "bid": 0.48,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-03",
            "open": 0.49,
            "high": 0.49,
            "low": 0.49,
            "close": 0.49,
            "volume": 1,
            "openInterest": 2097,
            "trades": 1,
            "ask": 0.57,
            "askSize": 24,
            "bid": 0.41,
            "bidSize": 28,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-04",
            "open": 0.55,
            "high": 0.6,
            "low": 0.55,
            "close": 0.56,
            "volume": 180,
            "openInterest": 2096,
            "trades": 18,
            "ask": 0.6,
            "askSize": 36,
            "bid": 0.3,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-07",
            "open": 0.59,
            "high": 0.6,
            "low": 0.57,
            "close": 0.6,
            "volume": 66,
            "openInterest": 2096,
            "trades": 10,
            "ask": 0.62,
            "askSize": 4,
            "bid": 0.46,
            "bidSize": 28,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-08",
            "open": 0.59,
            "high": 0.59,
            "low": 0.59,
            "close": 0.59,
            "volume": 10,
            "openInterest": 1946,
            "trades": 2,
            "ask": 0.65,
            "askSize": 58,
            "bid": 0.4,
            "bidSize": 119,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-09",
            "open": 0.55,
            "high": 0.58,
            "low": 0.55,
            "close": 0.58,
            "volume": 11,
            "openInterest": 1936,
            "trades": 3,
            "ask": 0.58,
            "askSize": 10,
            "bid": 0.43,
            "bidSize": 28,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-10",
            "open": 0.6,
            "high": 0.6,
            "low": 0.56,
            "close": 0.56,
            "volume": 11,
            "openInterest": 1936,
            "trades": 6,
            "ask": 0.65,
            "askSize": 9,
            "bid": 0.1,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-11",
            "open": 0.65,
            "high": 0.7,
            "low": 0.58,
            "close": 0.7,
            "volume": 153,
            "openInterest": 1934,
            "trades": 32,
            "ask": 0.65,
            "askSize": 50,
            "bid": 0.6,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-14",
            "open": 0.68,
            "high": 0.68,
            "low": 0.67,
            "close": 0.67,
            "volume": 4,
            "openInterest": 1934,
            "trades": 2,
            "ask": 0.7,
            "askSize": 14,
            "bid": 0.52,
            "bidSize": 34,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-15",
            "open": 0.62,
            "high": 0.62,
            "low": 0.62,
            "close": 0.62,
            "volume": 7,
            "openInterest": 1891,
            "trades": 5,
            "ask": 0.64,
            "askSize": 39,
            "bid": 0.58,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-16",
            "open": 0.6,
            "high": 0.6,
            "low": 0.5,
            "close": 0.52,
            "volume": 38,
            "openInterest": 1898,
            "trades": 15,
            "ask": 0.62,
            "askSize": 24,
            "bid": 0.5,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-17",
            "open": 0.54,
            "high": 0.56,
            "low": 0.54,
            "close": 0.56,
            "volume": 10,
            "openInterest": 1923,
            "trades": 2,
            "ask": 0.62,
            "askSize": 37,
            "bid": 0.42,
            "bidSize": 40,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-18",
            "open": 0.54,
            "high": 0.55,
            "low": 0.4,
            "close": 0.4,
            "volume": 21,
            "openInterest": 1923,
            "trades": 6,
            "ask": 0.7,
            "askSize": 14,
            "bid": 0.1,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-21",
            "open": 0.54,
            "high": 0.7,
            "low": 0.4,
            "close": 0.7,
            "volume": 48,
            "openInterest": 1923,
            "trades": 11,
            "ask": 0.7,
            "askSize": 14,
            "bid": 0.19,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-22",
            "open": 0.54,
            "high": 0.7,
            "low": 0.4,
            "close": 0.7,
            "volume": 48,
            "openInterest": 1906,
            "trades": 11,
            "ask": 0.7,
            "askSize": 1113,
            "bid": 0.51,
            "bidSize": 1094,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-23",
            "open": 0.7,
            "high": 0.7,
            "low": 0.7,
            "close": 0.7,
            "volume": 48,
            "openInterest": 1906,
            "trades": 3,
            "ask": 0.79,
            "askSize": 3,
            "bid": 0.59,
            "bidSize": 177,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-24",
            "open": 0.74,
            "high": 0.74,
            "low": 0.64,
            "close": 0.67,
            "volume": 26,
            "openInterest": 1936,
            "trades": 11,
            "ask": 0.93,
            "askSize": 49,
            "bid": 0.59,
            "bidSize": 27,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-25",
            "open": 0.68,
            "high": 0.77,
            "low": 0.68,
            "close": 0.7,
            "volume": 61,
            "openInterest": 1962,
            "trades": 5,
            "ask": 1,
            "askSize": 50,
            "bid": 0.3,
            "bidSize": 39,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-28",
            "open": 0.72,
            "high": 0.88,
            "low": 0.72,
            "close": 0.87,
            "volume": 28,
            "openInterest": 1962,
            "trades": 9,
            "ask": 0.94,
            "askSize": 2,
            "bid": 0.75,
            "bidSize": 44,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-29",
            "open": 0.8,
            "high": 0.87,
            "low": 0.77,
            "close": 0.8,
            "volume": 13,
            "openInterest": 2021,
            "trades": 8,
            "ask": 0.84,
            "askSize": 50,
            "bid": 0.1,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-30",
            "open": 0.79,
            "high": 0.91,
            "low": 0.78,
            "close": 0.84,
            "volume": 90,
            "openInterest": 2022,
            "trades": 12,
            "ask": 1,
            "askSize": 1,
            "bid": 0.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-10-31",
            "open": 0.9,
            "high": 0.9,
            "low": 0.76,
            "close": 0.84,
            "volume": 87,
            "openInterest": 2029,
            "trades": 12,
            "ask": 0.95,
            "askSize": 5,
            "bid": 0.8,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-01",
            "open": 1,
            "high": 1.1,
            "low": 1,
            "close": 1.1,
            "volume": 71,
            "openInterest": 2096,
            "trades": 16,
            "ask": 1.2,
            "askSize": 10,
            "bid": 1.11,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-04",
            "open": 1.2,
            "high": 1.4,
            "low": 1.2,
            "close": 1.3,
            "volume": 124,
            "openInterest": 2096,
            "trades": 13,
            "ask": 1.48,
            "askSize": 24,
            "bid": 1.31,
            "bidSize": 24,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-05",
            "open": 1.32,
            "high": 1.38,
            "low": 1.31,
            "close": 1.38,
            "volume": 21,
            "openInterest": 2241,
            "trades": 7,
            "ask": 1.45,
            "askSize": 71,
            "bid": 1.26,
            "bidSize": 31,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-06",
            "open": 1.32,
            "high": 1.38,
            "low": 1.31,
            "close": 1.38,
            "volume": 21,
            "openInterest": 2247,
            "trades": 7,
            "ask": 1.37,
            "askSize": 23,
            "bid": 1.23,
            "bidSize": 42,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-07",
            "open": 1.53,
            "high": 1.54,
            "low": 1.43,
            "close": 1.43,
            "volume": 18,
            "openInterest": 2253,
            "trades": 8,
            "ask": 1.5,
            "askSize": 30,
            "bid": 1.4,
            "bidSize": 304,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-08",
            "open": 1.48,
            "high": 1.6,
            "low": 1.4,
            "close": 1.6,
            "volume": 265,
            "openInterest": 2266,
            "trades": 35,
            "ask": 1.72,
            "askSize": 1,
            "bid": 1.53,
            "bidSize": 8,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-11",
            "open": 1.63,
            "high": 1.7,
            "low": 1.62,
            "close": 1.63,
            "volume": 10,
            "openInterest": 2266,
            "trades": 10,
            "ask": 1.85,
            "askSize": 6,
            "bid": 1.5,
            "bidSize": 73,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-12",
            "open": 1.65,
            "high": 1.7,
            "low": 1.65,
            "close": 1.65,
            "volume": 56,
            "openInterest": 2447,
            "trades": 7,
            "ask": 1.7,
            "askSize": 1,
            "bid": 1.48,
            "bidSize": 40,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-13",
            "open": 1.8,
            "high": 1.92,
            "low": 1.8,
            "close": 1.92,
            "volume": 149,
            "openInterest": 2420,
            "trades": 6,
            "ask": 2.05,
            "askSize": 100,
            "bid": 1.81,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-14",
            "open": 1.91,
            "high": 1.91,
            "low": 1.79,
            "close": 1.79,
            "volume": 205,
            "openInterest": 2427,
            "trades": 10,
            "ask": 1.98,
            "askSize": 1,
            "bid": 1.7,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-15",
            "open": 1.8,
            "high": 1.92,
            "low": 1.76,
            "close": 1.9,
            "volume": 79,
            "openInterest": 2443,
            "trades": 22,
            "ask": 1.95,
            "askSize": 10,
            "bid": 1.85,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-18",
            "open": 1.89,
            "high": 2.23,
            "low": 1.85,
            "close": 2.14,
            "volume": 203,
            "openInterest": 2519,
            "trades": 17,
            "ask": 3.1,
            "askSize": 49,
            "bid": 0.1,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-19",
            "open": 2.1,
            "high": 2.25,
            "low": 2.1,
            "close": 2.25,
            "volume": 16,
            "openInterest": 2520,
            "trades": 7,
            "ask": 2.24,
            "askSize": 27,
            "bid": 2.09,
            "bidSize": 25,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-20",
            "open": 2.11,
            "high": 2.11,
            "low": 1.75,
            "close": 1.83,
            "volume": 12,
            "openInterest": 2520,
            "trades": 4,
            "ask": 1.99,
            "askSize": 18,
            "bid": 1.67,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-21",
            "open": 1.85,
            "high": 1.87,
            "low": 1.75,
            "close": 1.75,
            "volume": 4,
            "openInterest": 2520,
            "trades": 3,
            "ask": 1.87,
            "askSize": 5,
            "bid": 1.63,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-22",
            "open": 1.7,
            "high": 1.7,
            "low": 1.7,
            "close": 1.7,
            "volume": 48,
            "openInterest": 2520,
            "trades": 2,
            "ask": 2.4,
            "askSize": 49,
            "bid": 1.06,
            "bidSize": 68,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-25",
            "open": 1.84,
            "high": 1.84,
            "low": 1.84,
            "close": 1.84,
            "volume": 8,
            "openInterest": 2512,
            "trades": 1,
            "ask": 2,
            "askSize": 40,
            "bid": 1.89,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-26",
            "open": 1.84,
            "high": 1.84,
            "low": 1.84,
            "close": 1.84,
            "volume": 8,
            "openInterest": 2510,
            "trades": 1,
            "ask": 2,
            "askSize": 40,
            "bid": 0.1,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-27",
            "open": 1.9,
            "high": 1.9,
            "low": 1.9,
            "close": 1.9,
            "volume": 20,
            "openInterest": 2520,
            "trades": 1,
            "ask": 2,
            "askSize": 42,
            "bid": 1.89,
            "bidSize": 33,
            "settlement": 0
        },
        {
            "symbol": "AAPL200619C00340000",
            "date": "2019-11-29",
            "open": 1.87,
            "high": 1.87,
            "low": 1.87,
            "close": 1.87,
            "volume": 8,
            "openInterest": 2520,
            "trades": 1,
            "ask": 2,
            "askSize": 40,
            "bid": 1.9,
            "bidSize": 1,
            "settlement": 0
        }
    ]
}

XML

GET

GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.xml?apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com

POST

POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.xml
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length

apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement

Response


<?xml version="1.0" encoding="utf-8"?>
 <getEquityOptionsHistory>
  <status>
   <code>200</code>
   <message>Success.</message>
  </status>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-09</date>
   <open>5.18</open>
   <high>5.18</high>
   <low>5.18</low>
   <close>5.18</close>
   <volume>1</volume>
   <openInterest>690</openInterest>
   <trades>0</trades>
   <ask>6.4</ask>
   <askSize>104</askSize>
   <bid>4.2</bid>
   <bidSize>257</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-10</date>
   <open>4.95</open>
   <high>5.33</high>
   <low>4.95</low>
   <close>5.1</close>
   <volume>6</volume>
   <openInterest>690</openInterest>
   <trades>0</trades>
   <ask>6.1</ask>
   <askSize>4</askSize>
   <bid>4.2</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-11</date>
   <open>4.3</open>
   <high>4.3</high>
   <low>4.2</low>
   <close>4.25</close>
   <volume>23</volume>
   <openInterest>688</openInterest>
   <trades>0</trades>
   <ask>6.3</ask>
   <askSize>80</askSize>
   <bid>4.2</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-12</date>
   <open>4.5</open>
   <high>4.5</high>
   <low>4.4</low>
   <close>4.4</close>
   <volume>11</volume>
   <openInterest>708</openInterest>
   <trades>0</trades>
   <ask>6.9</ask>
   <askSize>3</askSize>
   <bid>4.2</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-15</date>
   <open>5.05</open>
   <high>5.05</high>
   <low>4</low>
   <close>4.05</close>
   <volume>46</volume>
   <openInterest>717</openInterest>
   <trades>0</trades>
   <ask>4.25</ask>
   <askSize>16</askSize>
   <bid>3.5</bid>
   <bidSize>76</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-16</date>
   <open>4</open>
   <high>4.2</high>
   <low>3.9</low>
   <close>4.2</close>
   <volume>5</volume>
   <openInterest>740</openInterest>
   <trades>0</trades>
   <ask>5.2</ask>
   <askSize>47</askSize>
   <bid>3.5</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-17</date>
   <open>4.3</open>
   <high>4.33</high>
   <low>4</low>
   <close>4.33</close>
   <volume>10</volume>
   <openInterest>739</openInterest>
   <trades>0</trades>
   <ask>4.3</ask>
   <askSize>10</askSize>
   <bid>3.5</bid>
   <bidSize>151</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-18</date>
   <open>3.97</open>
   <high>3.97</high>
   <low>3.8</low>
   <close>3.8</close>
   <volume>2</volume>
   <openInterest>739</openInterest>
   <trades>0</trades>
   <ask>4.6</ask>
   <askSize>135</askSize>
   <bid>3.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-19</date>
   <open>4.1</open>
   <high>4.2</high>
   <low>3.95</low>
   <close>4.2</close>
   <volume>7</volume>
   <openInterest>739</openInterest>
   <trades>0</trades>
   <ask>4.6</ask>
   <askSize>2</askSize>
   <bid>3.95</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-22</date>
   <open>4.3</open>
   <high>4.6</high>
   <low>4.3</low>
   <close>4.6</close>
   <volume>7</volume>
   <openInterest>736</openInterest>
   <trades>0</trades>
   <ask>5.2</ask>
   <askSize>464</askSize>
   <bid>4</bid>
   <bidSize>194</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-23</date>
   <open>4.25</open>
   <high>4.6</high>
   <low>3.9</low>
   <close>4.6</close>
   <volume>22</volume>
   <openInterest>730</openInterest>
   <trades>0</trades>
   <ask>5.2</ask>
   <askSize>1</askSize>
   <bid>4.25</bid>
   <bidSize>41</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-24</date>
   <open>4.75</open>
   <high>4.75</high>
   <low>3.8</low>
   <close>3.8</close>
   <volume>40</volume>
   <openInterest>746</openInterest>
   <trades>0</trades>
   <ask>4</ask>
   <askSize>1</askSize>
   <bid>3.5</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-25</date>
   <open>4</open>
   <high>4.6</high>
   <low>4</low>
   <close>4.6</close>
   <volume>3</volume>
   <openInterest>723</openInterest>
   <trades>0</trades>
   <ask>4.95</ask>
   <askSize>10</askSize>
   <bid>4.1</bid>
   <bidSize>69</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-26</date>
   <open>4.65</open>
   <high>4.65</high>
   <low>4</low>
   <close>4</close>
   <volume>11</volume>
   <openInterest>724</openInterest>
   <trades>0</trades>
   <ask>4.4</ask>
   <askSize>10</askSize>
   <bid>3.7</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-29</date>
   <open>4.23</open>
   <high>4.23</high>
   <low>3.7</low>
   <close>4</close>
   <volume>12</volume>
   <openInterest>726</openInterest>
   <trades>0</trades>
   <ask>5.05</ask>
   <askSize>10</askSize>
   <bid>3.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-30</date>
   <open>3.8</open>
   <high>4</high>
   <low>3.8</low>
   <close>3.85</close>
   <volume>3</volume>
   <openInterest>736</openInterest>
   <trades>0</trades>
   <ask>4.4</ask>
   <askSize>1</askSize>
   <bid>3.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-10-31</date>
   <open>4</open>
   <high>4.1</high>
   <low>4</low>
   <close>4.1</close>
   <volume>4</volume>
   <openInterest>736</openInterest>
   <trades>0</trades>
   <ask>5.1</ask>
   <askSize>2</askSize>
   <bid>3.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-01</date>
   <open>4.36</open>
   <high>4.53</high>
   <low>4.1</low>
   <close>4.1</close>
   <volume>10</volume>
   <openInterest>736</openInterest>
   <trades>0</trades>
   <ask>5.1</ask>
   <askSize>2</askSize>
   <bid>3.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-02</date>
   <open>3.5</open>
   <high>4.3</high>
   <low>2.7</low>
   <close>3.45</close>
   <volume>63</volume>
   <openInterest>740</openInterest>
   <trades>0</trades>
   <ask>3.5</ask>
   <askSize>2</askSize>
   <bid>3.25</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-05</date>
   <open>2.94</open>
   <high>2.94</high>
   <low>2.5</low>
   <close>2.65</close>
   <volume>31</volume>
   <openInterest>762</openInterest>
   <trades>8</trades>
   <ask>4.15</ask>
   <askSize>30</askSize>
   <bid>2.55</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-06</date>
   <open>2.93</open>
   <high>3.05</high>
   <low>2.8</low>
   <close>2.8</close>
   <volume>62</volume>
   <openInterest>765</openInterest>
   <trades>7</trades>
   <ask>3.2</ask>
   <askSize>1</askSize>
   <bid>2.81</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-07</date>
   <open>2.91</open>
   <high>3.2</high>
   <low>2.91</low>
   <close>3.2</close>
   <volume>10</volume>
   <openInterest>821</openInterest>
   <trades>4</trades>
   <ask>3.4</ask>
   <askSize>2</askSize>
   <bid>3</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-08</date>
   <open>3.01</open>
   <high>3.1</high>
   <low>3.01</low>
   <close>3.05</close>
   <volume>35</volume>
   <openInterest>827</openInterest>
   <trades>3</trades>
   <ask>3.45</ask>
   <askSize>485</askSize>
   <bid>3</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-09</date>
   <open>3</open>
   <high>3.1</high>
   <low>3</low>
   <close>3.1</close>
   <volume>12</volume>
   <openInterest>852</openInterest>
   <trades>0</trades>
   <ask>3.2</ask>
   <askSize>1</askSize>
   <bid>2</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-10</date>
   <open>3</open>
   <high>3.1</high>
   <low>3</low>
   <close>3.1</close>
   <volume>12</volume>
   <openInterest>852</openInterest>
   <trades>5</trades>
   <ask>3.2</ask>
   <askSize>1</askSize>
   <bid>2</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-12</date>
   <open>2.5</open>
   <high>2.5</high>
   <low>2.18</low>
   <close>2.5</close>
   <volume>117</volume>
   <openInterest>852</openInterest>
   <trades>0</trades>
   <ask>2.91</ask>
   <askSize>3</askSize>
   <bid>2</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-13</date>
   <open>2</open>
   <high>2.45</high>
   <low>2</low>
   <close>2.45</close>
   <volume>19</volume>
   <openInterest>946</openInterest>
   <trades>0</trades>
   <ask>2.45</ask>
   <askSize>47</askSize>
   <bid>2</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-14</date>
   <open>2</open>
   <high>2</high>
   <low>1.95</low>
   <close>1.95</close>
   <volume>17</volume>
   <openInterest>949</openInterest>
   <trades>0</trades>
   <ask>2.13</ask>
   <askSize>18</askSize>
   <bid>1.6</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-15</date>
   <open>2.1</open>
   <high>2.2</high>
   <low>2.02</low>
   <close>2.2</close>
   <volume>39</volume>
   <openInterest>950</openInterest>
   <trades>0</trades>
   <ask>3.2</ask>
   <askSize>1</askSize>
   <bid>1.7</bid>
   <bidSize>31</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-16</date>
   <open>2.2</open>
   <high>2.2</high>
   <low>2.2</low>
   <close>2.2</close>
   <volume>25</volume>
   <openInterest>973</openInterest>
   <trades>0</trades>
   <ask>3.2</ask>
   <askSize>1</askSize>
   <bid>1.6</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-19</date>
   <open>1.85</open>
   <high>2</high>
   <low>1.84</low>
   <close>1.85</close>
   <volume>21</volume>
   <openInterest>973</openInterest>
   <trades>6</trades>
   <ask>2.26</ask>
   <askSize>431</askSize>
   <bid>1.65</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-20</date>
   <open>1.54</open>
   <high>1.75</high>
   <low>1.44</low>
   <close>1.44</close>
   <volume>122</volume>
   <openInterest>985</openInterest>
   <trades>15</trades>
   <ask>1.8</ask>
   <askSize>12</askSize>
   <bid>1.1</bid>
   <bidSize>144</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-21</date>
   <open>1.45</open>
   <high>1.45</high>
   <low>1.4</low>
   <close>1.4</close>
   <volume>21</volume>
   <openInterest>1063</openInterest>
   <trades>3</trades>
   <ask>1.8</ask>
   <askSize>1</askSize>
   <bid>1</bid>
   <bidSize>179</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-23</date>
   <open>1.45</open>
   <high>1.45</high>
   <low>1.4</low>
   <close>1.4</close>
   <volume>21</volume>
   <openInterest>1044</openInterest>
   <trades>3</trades>
   <ask>1.65</ask>
   <askSize>793</askSize>
   <bid>0.96</bid>
   <bidSize>206</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-26</date>
   <open>1.25</open>
   <high>1.25</high>
   <low>1</low>
   <close>1</close>
   <volume>4</volume>
   <openInterest>1044</openInterest>
   <trades>3</trades>
   <ask>1.4</ask>
   <askSize>64</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-27</date>
   <open>1</open>
   <high>1</high>
   <low>1</low>
   <close>1</close>
   <volume>53</volume>
   <openInterest>1045</openInterest>
   <trades>2</trades>
   <ask>1.32</ask>
   <askSize>147</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-28</date>
   <open>1.6</open>
   <high>1.6</high>
   <low>1.6</low>
   <close>1.6</close>
   <volume>2</volume>
   <openInterest>1098</openInterest>
   <trades>1</trades>
   <ask>1.61</ask>
   <askSize>161</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-29</date>
   <open>1.51</open>
   <high>1.51</high>
   <low>1.25</low>
   <close>1.25</close>
   <volume>10</volume>
   <openInterest>1100</openInterest>
   <trades>3</trades>
   <ask>1.8</ask>
   <askSize>1</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-11-30</date>
   <open>1.35</open>
   <high>1.35</high>
   <low>1.25</low>
   <close>1.25</close>
   <volume>49</volume>
   <openInterest>1100</openInterest>
   <trades>7</trades>
   <ask>1.71</ask>
   <askSize>151</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-03</date>
   <open>1.3</open>
   <high>1.57</high>
   <low>1.2</low>
   <close>1.57</close>
   <volume>15</volume>
   <openInterest>1134</openInterest>
   <trades>5</trades>
   <ask>1.56</ask>
   <askSize>60</askSize>
   <bid>0.9</bid>
   <bidSize>135</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-04</date>
   <open>1.01</open>
   <high>1.25</high>
   <low>1.01</low>
   <close>1.1</close>
   <volume>125</volume>
   <openInterest>1136</openInterest>
   <trades>10</trades>
   <ask>1.57</ask>
   <askSize>12</askSize>
   <bid>0.9</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-06</date>
   <open>0.9</open>
   <high>1.07</high>
   <low>0.87</low>
   <close>0.9</close>
   <volume>117</volume>
   <openInterest>1198</openInterest>
   <trades>7</trades>
   <ask>1.35</ask>
   <askSize>179</askSize>
   <bid>0.8</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-07</date>
   <open>1.01</open>
   <high>1.02</high>
   <low>0.8</low>
   <close>0.8</close>
   <volume>26</volume>
   <openInterest>1303</openInterest>
   <trades>4</trades>
   <ask>1.27</ask>
   <askSize>50</askSize>
   <bid>0.45</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-10</date>
   <open>1.08</open>
   <high>1.08</high>
   <low>0.89</low>
   <close>1</close>
   <volume>56</volume>
   <openInterest>1303</openInterest>
   <trades>7</trades>
   <ask>1.18</ask>
   <askSize>508</askSize>
   <bid>0.38</bid>
   <bidSize>77</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-11</date>
   <open>0.9</open>
   <high>0.9</high>
   <low>0.77</low>
   <close>0.77</close>
   <volume>13</volume>
   <openInterest>1312</openInterest>
   <trades>2</trades>
   <ask>1.31</ask>
   <askSize>93</askSize>
   <bid>0.39</bid>
   <bidSize>108</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-12</date>
   <open>0.9</open>
   <high>0.9</high>
   <low>0.9</low>
   <close>0.9</close>
   <volume>30</volume>
   <openInterest>1313</openInterest>
   <trades>1</trades>
   <ask>1.47</ask>
   <askSize>12</askSize>
   <bid>0.4</bid>
   <bidSize>12</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-13</date>
   <open>0.79</open>
   <high>0.8</high>
   <low>0.79</low>
   <close>0.8</close>
   <volume>25</volume>
   <openInterest>1313</openInterest>
   <trades>2</trades>
   <ask>1.14</ask>
   <askSize>146</askSize>
   <bid>0.36</bid>
   <bidSize>524</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-14</date>
   <open>0.79</open>
   <high>0.8</high>
   <low>0.79</low>
   <close>0.8</close>
   <volume>25</volume>
   <openInterest>1318</openInterest>
   <trades>2</trades>
   <ask>1.24</ask>
   <askSize>348</askSize>
   <bid>0.16</bid>
   <bidSize>44</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-17</date>
   <open>0.79</open>
   <high>0.8</high>
   <low>0.79</low>
   <close>0.8</close>
   <volume>25</volume>
   <openInterest>1318</openInterest>
   <trades>2</trades>
   <ask>0.98</ask>
   <askSize>105</askSize>
   <bid>0.2</bid>
   <bidSize>44</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-18</date>
   <open>0.65</open>
   <high>0.65</high>
   <low>0.65</low>
   <close>0.65</close>
   <volume>6</volume>
   <openInterest>1318</openInterest>
   <trades>1</trades>
   <ask>0.99</ask>
   <askSize>16</askSize>
   <bid>0.39</bid>
   <bidSize>46</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-19</date>
   <open>0.65</open>
   <high>0.65</high>
   <low>0.65</low>
   <close>0.65</close>
   <volume>6</volume>
   <openInterest>1312</openInterest>
   <trades>1</trades>
   <ask>0.77</ask>
   <askSize>11</askSize>
   <bid>0.49</bid>
   <bidSize>50</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-20</date>
   <open>0.72</open>
   <high>0.72</high>
   <low>0.47</low>
   <close>0.72</close>
   <volume>5</volume>
   <openInterest>1312</openInterest>
   <trades>4</trades>
   <ask>1.6</ask>
   <askSize>266</askSize>
   <bid>0.01</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-21</date>
   <open>0.55</open>
   <high>0.55</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>50</volume>
   <openInterest>1313</openInterest>
   <trades>1</trades>
   <ask>1.88</ask>
   <askSize>10</askSize>
   <bid>0.41</bid>
   <bidSize>189</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-24</date>
   <open>0.55</open>
   <high>0.55</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>2</volume>
   <openInterest>1313</openInterest>
   <trades>1</trades>
   <ask>0.74</ask>
   <askSize>16</askSize>
   <bid>0.49</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-26</date>
   <open>0.55</open>
   <high>0.7</high>
   <low>0.55</low>
   <close>0.7</close>
   <volume>69</volume>
   <openInterest>1313</openInterest>
   <trades>6</trades>
   <ask>1.04</ask>
   <askSize>12</askSize>
   <bid>0</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-27</date>
   <open>0.53</open>
   <high>0.6</high>
   <low>0.52</low>
   <close>0.6</close>
   <volume>73</volume>
   <openInterest>1365</openInterest>
   <trades>3</trades>
   <ask>2.69</ask>
   <askSize>10</askSize>
   <bid>0.06</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-28</date>
   <open>0.23</open>
   <high>0.23</high>
   <low>0.23</low>
   <close>0.23</close>
   <volume>3</volume>
   <openInterest>1365</openInterest>
   <trades>1</trades>
   <ask>0.67</ask>
   <askSize>19</askSize>
   <bid>0.46</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2018-12-31</date>
   <open>0.63</open>
   <high>0.64</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>40</volume>
   <openInterest>1364</openInterest>
   <trades>5</trades>
   <ask>0.6</ask>
   <askSize>21</askSize>
   <bid>0.33</bid>
   <bidSize>13</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-02</date>
   <open>0.47</open>
   <high>0.47</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>7</volume>
   <openInterest>1364</openInterest>
   <trades>2</trades>
   <ask>0.52</ask>
   <askSize>101</askSize>
   <bid>0.3</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-03</date>
   <open>0.41</open>
   <high>0.46</high>
   <low>0.28</low>
   <close>0.45</close>
   <volume>140</volume>
   <openInterest>1364</openInterest>
   <trades>7</trades>
   <ask>0.85</ask>
   <askSize>75</askSize>
   <bid>0.3</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-04</date>
   <open>0.45</open>
   <high>0.49</high>
   <low>0.45</low>
   <close>0.45</close>
   <volume>26</volume>
   <openInterest>1373</openInterest>
   <trades>8</trades>
   <ask>0.47</ask>
   <askSize>9</askSize>
   <bid>0.41</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-07</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>52</volume>
   <openInterest>1388</openInterest>
   <trades>5</trades>
   <ask>0.54</ask>
   <askSize>10</askSize>
   <bid>0.35</bid>
   <bidSize>40</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-08</date>
   <open>0.42</open>
   <high>0.42</high>
   <low>0.42</low>
   <close>0.42</close>
   <volume>1</volume>
   <openInterest>1400</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>21</askSize>
   <bid>0.32</bid>
   <bidSize>118</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-09</date>
   <open>0.44</open>
   <high>0.46</high>
   <low>0.44</low>
   <close>0.46</close>
   <volume>5</volume>
   <openInterest>1400</openInterest>
   <trades>4</trades>
   <ask>0.5</ask>
   <askSize>11</askSize>
   <bid>0.3</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-10</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>40</volume>
   <openInterest>1400</openInterest>
   <trades>2</trades>
   <ask>0.52</ask>
   <askSize>138</askSize>
   <bid>0.38</bid>
   <bidSize>95</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-11</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.45</low>
   <close>0.45</close>
   <volume>1</volume>
   <openInterest>1400</openInterest>
   <trades>1</trades>
   <ask>0.54</ask>
   <askSize>47</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-14</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.45</low>
   <close>0.45</close>
   <volume>1</volume>
   <openInterest>1400</openInterest>
   <trades>1</trades>
   <ask>0.54</ask>
   <askSize>569</askSize>
   <bid>0.3</bid>
   <bidSize>118</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-15</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.45</low>
   <close>0.45</close>
   <volume>1</volume>
   <openInterest>1400</openInterest>
   <trades>1</trades>
   <ask>0.62</ask>
   <askSize>882</askSize>
   <bid>0.3</bid>
   <bidSize>25</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-16</date>
   <open>0.59</open>
   <high>0.59</high>
   <low>0.59</low>
   <close>0.59</close>
   <volume>10</volume>
   <openInterest>1400</openInterest>
   <trades>2</trades>
   <ask>0.57</ask>
   <askSize>208</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-17</date>
   <open>0.59</open>
   <high>0.59</high>
   <low>0.59</low>
   <close>0.59</close>
   <volume>10</volume>
   <openInterest>1410</openInterest>
   <trades>2</trades>
   <ask>1</ask>
   <askSize>1</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-18</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.33</low>
   <close>0.33</close>
   <volume>62</volume>
   <openInterest>1410</openInterest>
   <trades>6</trades>
   <ask>0.45</ask>
   <askSize>98</askSize>
   <bid>0.3</bid>
   <bidSize>30</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-22</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1455</openInterest>
   <trades>2</trades>
   <ask>0.44</ask>
   <askSize>79</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-23</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.69</ask>
   <askSize>559</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-24</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.52</ask>
   <askSize>508</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-25</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.41</ask>
   <askSize>16</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-28</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.4</ask>
   <askSize>184</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-29</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.44</ask>
   <askSize>9</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-30</date>
   <open>0.37</open>
   <high>0.37</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>60</volume>
   <openInterest>1447</openInterest>
   <trades>2</trades>
   <ask>0.39</ask>
   <askSize>1</askSize>
   <bid>0.3</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-01-31</date>
   <open>0.36</open>
   <high>0.36</high>
   <low>0.36</low>
   <close>0.36</close>
   <volume>1</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>1</ask>
   <askSize>1</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-01</date>
   <open>0.36</open>
   <high>0.36</high>
   <low>0.36</low>
   <close>0.36</close>
   <volume>1</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>76</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-04</date>
   <open>0.36</open>
   <high>0.36</high>
   <low>0.36</low>
   <close>0.36</close>
   <volume>1</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>120</askSize>
   <bid>0.3</bid>
   <bidSize>50</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-05</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.5</ask>
   <askSize>33</askSize>
   <bid>0.3</bid>
   <bidSize>63</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-06</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.52</ask>
   <askSize>95</askSize>
   <bid>0.31</bid>
   <bidSize>491</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-07</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.46</ask>
   <askSize>90</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-08</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>10</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-11</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>174</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-12</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>35</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-13</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>10</askSize>
   <bid>0.3</bid>
   <bidSize>50</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-14</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>174</askSize>
   <bid>0.3</bid>
   <bidSize>58</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-15</date>
   <open>0.44</open>
   <high>0.44</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>5</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>320</askSize>
   <bid>0.3</bid>
   <bidSize>75</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-19</date>
   <open>0.38</open>
   <high>0.38</high>
   <low>0.38</low>
   <close>0.38</close>
   <volume>1</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>155</askSize>
   <bid>0.3</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-20</date>
   <open>0.3</open>
   <high>0.3</high>
   <low>0.3</low>
   <close>0.3</close>
   <volume>10</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>207</askSize>
   <bid>0.21</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-21</date>
   <open>0.3</open>
   <high>0.3</high>
   <low>0.3</low>
   <close>0.3</close>
   <volume>10</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>310</askSize>
   <bid>0.2</bid>
   <bidSize>146</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-22</date>
   <open>0.3</open>
   <high>0.3</high>
   <low>0.3</low>
   <close>0.3</close>
   <volume>10</volume>
   <openInterest>1447</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>70</askSize>
   <bid>0.22</bid>
   <bidSize>55</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-25</date>
   <open>0.28</open>
   <high>0.31</high>
   <low>0.28</low>
   <close>0.3</close>
   <volume>152</volume>
   <openInterest>1447</openInterest>
   <trades>3</trades>
   <ask>0.39</ask>
   <askSize>25</askSize>
   <bid>0.21</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-26</date>
   <open>0.28</open>
   <high>0.31</high>
   <low>0.28</low>
   <close>0.3</close>
   <volume>152</volume>
   <openInterest>1445</openInterest>
   <trades>3</trades>
   <ask>0.37</ask>
   <askSize>12</askSize>
   <bid>0.22</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-27</date>
   <open>0.28</open>
   <high>0.31</high>
   <low>0.28</low>
   <close>0.3</close>
   <volume>152</volume>
   <openInterest>1445</openInterest>
   <trades>3</trades>
   <ask>0.36</ask>
   <askSize>234</askSize>
   <bid>0.2</bid>
   <bidSize>50</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-02-28</date>
   <open>0.28</open>
   <high>0.31</high>
   <low>0.28</low>
   <close>0.3</close>
   <volume>152</volume>
   <openInterest>1445</openInterest>
   <trades>3</trades>
   <ask>0.35</ask>
   <askSize>79</askSize>
   <bid>0</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-01</date>
   <open>0.28</open>
   <high>0.31</high>
   <low>0.28</low>
   <close>0.3</close>
   <volume>152</volume>
   <openInterest>1445</openInterest>
   <trades>3</trades>
   <ask>0.34</ask>
   <askSize>106</askSize>
   <bid>0.14</bid>
   <bidSize>90</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-04</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>20</volume>
   <openInterest>1445</openInterest>
   <trades>2</trades>
   <ask>0.34</ask>
   <askSize>116</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-05</date>
   <open>0.27</open>
   <high>0.27</high>
   <low>0.27</low>
   <close>0.27</close>
   <volume>1</volume>
   <openInterest>1445</openInterest>
   <trades>1</trades>
   <ask>0.3</ask>
   <askSize>135</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-06</date>
   <open>0.23</open>
   <high>0.23</high>
   <low>0.23</low>
   <close>0.23</close>
   <volume>1</volume>
   <openInterest>1445</openInterest>
   <trades>1</trades>
   <ask>0.32</ask>
   <askSize>37</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-07</date>
   <open>0.24</open>
   <high>0.24</high>
   <low>0.24</low>
   <close>0.24</close>
   <volume>1</volume>
   <openInterest>1444</openInterest>
   <trades>1</trades>
   <ask>0.28</ask>
   <askSize>14</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-08</date>
   <open>0.25</open>
   <high>0.25</high>
   <low>0.25</low>
   <close>0.25</close>
   <volume>1</volume>
   <openInterest>1444</openInterest>
   <trades>1</trades>
   <ask>0.54</ask>
   <askSize>762</askSize>
   <bid>0.21</bid>
   <bidSize>14</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-11</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>37</volume>
   <openInterest>1444</openInterest>
   <trades>2</trades>
   <ask>0.35</ask>
   <askSize>6</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-12</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>37</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.36</ask>
   <askSize>112</askSize>
   <bid>0.24</bid>
   <bidSize>43</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-13</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>37</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.36</ask>
   <askSize>25</askSize>
   <bid>0.2</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-14</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>37</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.4</ask>
   <askSize>31</askSize>
   <bid>0.3</bid>
   <bidSize>31</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-15</date>
   <open>0.28</open>
   <high>0.28</high>
   <low>0.28</low>
   <close>0.28</close>
   <volume>37</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.41</ask>
   <askSize>24</askSize>
   <bid>0.26</bid>
   <bidSize>51</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-18</date>
   <open>0.35</open>
   <high>0.35</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>1</volume>
   <openInterest>1430</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>23</askSize>
   <bid>0.32</bid>
   <bidSize>52</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-19</date>
   <open>0.35</open>
   <high>0.35</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>1</volume>
   <openInterest>1430</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>1</askSize>
   <bid>0.3</bid>
   <bidSize>332</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-20</date>
   <open>0.37</open>
   <high>0.43</high>
   <low>0.37</low>
   <close>0.43</close>
   <volume>11</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.47</ask>
   <askSize>60</askSize>
   <bid>0.32</bid>
   <bidSize>40</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-21</date>
   <open>0.52</open>
   <high>0.52</high>
   <low>0.52</low>
   <close>0.52</close>
   <volume>13</volume>
   <openInterest>1430</openInterest>
   <trades>2</trades>
   <ask>0.66</ask>
   <askSize>28</askSize>
   <bid>0.51</bid>
   <bidSize>383</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-22</date>
   <open>0.6</open>
   <high>0.61</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>14</volume>
   <openInterest>1430</openInterest>
   <trades>3</trades>
   <ask>0.61</ask>
   <askSize>12</askSize>
   <bid>0.41</bid>
   <bidSize>80</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-25</date>
   <open>0.6</open>
   <high>0.61</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>14</volume>
   <openInterest>1416</openInterest>
   <trades>3</trades>
   <ask>0.54</ask>
   <askSize>108</askSize>
   <bid>0.34</bid>
   <bidSize>222</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-26</date>
   <open>0.6</open>
   <high>0.61</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>14</volume>
   <openInterest>1416</openInterest>
   <trades>3</trades>
   <ask>0.49</ask>
   <askSize>91</askSize>
   <bid>0.29</bid>
   <bidSize>251</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-27</date>
   <open>0.43</open>
   <high>0.43</high>
   <low>0.43</low>
   <close>0.43</close>
   <volume>1</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.49</ask>
   <askSize>121</askSize>
   <bid>0.33</bid>
   <bidSize>140</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-28</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.49</ask>
   <askSize>88</askSize>
   <bid>0.32</bid>
   <bidSize>84</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-03-29</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>4</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.51</ask>
   <askSize>210</askSize>
   <bid>0.4</bid>
   <bidSize>6</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-01</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>4</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>170</askSize>
   <bid>0.33</bid>
   <bidSize>675</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-02</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.56</ask>
   <askSize>198</askSize>
   <bid>0.36</bid>
   <bidSize>380</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-03</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.56</ask>
   <askSize>169</askSize>
   <bid>0.4</bid>
   <bidSize>160</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-04</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.56</ask>
   <askSize>128</askSize>
   <bid>0.38</bid>
   <bidSize>235</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-05</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.68</ask>
   <askSize>518</askSize>
   <bid>0.27</bid>
   <bidSize>565</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-08</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.67</ask>
   <askSize>309</askSize>
   <bid>0.33</bid>
   <bidSize>1248</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-09</date>
   <open>0.58</open>
   <high>0.58</high>
   <low>0.58</low>
   <close>0.58</close>
   <volume>2</volume>
   <openInterest>1416</openInterest>
   <trades>1</trades>
   <ask>0.65</ask>
   <askSize>145</askSize>
   <bid>0.28</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-10</date>
   <open>0.53</open>
   <high>0.55</high>
   <low>0.53</low>
   <close>0.55</close>
   <volume>26</volume>
   <openInterest>1400</openInterest>
   <trades>5</trades>
   <ask>0.7</ask>
   <askSize>729</askSize>
   <bid>0.34</bid>
   <bidSize>1130</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-11</date>
   <open>0.53</open>
   <high>0.55</high>
   <low>0.53</low>
   <close>0.55</close>
   <volume>26</volume>
   <openInterest>1411</openInterest>
   <trades>5</trades>
   <ask>0.69</ask>
   <askSize>75</askSize>
   <bid>0.4</bid>
   <bidSize>231</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-12</date>
   <open>0.53</open>
   <high>0.55</high>
   <low>0.53</low>
   <close>0.55</close>
   <volume>26</volume>
   <openInterest>1411</openInterest>
   <trades>5</trades>
   <ask>0.57</ask>
   <askSize>258</askSize>
   <bid>0.4</bid>
   <bidSize>104</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-15</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>23</volume>
   <openInterest>1411</openInterest>
   <trades>3</trades>
   <ask>0.54</ask>
   <askSize>100</askSize>
   <bid>0.4</bid>
   <bidSize>75</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-16</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>15</volume>
   <openInterest>1396</openInterest>
   <trades>2</trades>
   <ask>0.56</ask>
   <askSize>60</askSize>
   <bid>0.4</bid>
   <bidSize>21</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-17</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>15</volume>
   <openInterest>1390</openInterest>
   <trades>2</trades>
   <ask>0.59</ask>
   <askSize>34</askSize>
   <bid>0.42</bid>
   <bidSize>262</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-18</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>15</volume>
   <openInterest>1390</openInterest>
   <trades>2</trades>
   <ask>0.66</ask>
   <askSize>4</askSize>
   <bid>0.4</bid>
   <bidSize>155</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-22</date>
   <open>0.55</open>
   <high>0.55</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>1</volume>
   <openInterest>1390</openInterest>
   <trades>1</trades>
   <ask>0.63</ask>
   <askSize>146</askSize>
   <bid>0.46</bid>
   <bidSize>318</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-23</date>
   <open>0.55</open>
   <high>0.55</high>
   <low>0.55</low>
   <close>0.55</close>
   <volume>1</volume>
   <openInterest>1390</openInterest>
   <trades>1</trades>
   <ask>0.63</ask>
   <askSize>5</askSize>
   <bid>0.51</bid>
   <bidSize>245</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-24</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.6</low>
   <close>0.6</close>
   <volume>3</volume>
   <openInterest>1390</openInterest>
   <trades>3</trades>
   <ask>0.66</ask>
   <askSize>11</askSize>
   <bid>0.56</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-25</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.6</low>
   <close>0.6</close>
   <volume>3</volume>
   <openInterest>1391</openInterest>
   <trades>3</trades>
   <ask>0.64</ask>
   <askSize>10</askSize>
   <bid>0.54</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-26</date>
   <open>0.54</open>
   <high>0.54</high>
   <low>0.54</low>
   <close>0.54</close>
   <volume>1</volume>
   <openInterest>1391</openInterest>
   <trades>1</trades>
   <ask>0.59</ask>
   <askSize>40</askSize>
   <bid>0.48</bid>
   <bidSize>78</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-29</date>
   <open>0.57</open>
   <high>0.57</high>
   <low>0.57</low>
   <close>0.57</close>
   <volume>1</volume>
   <openInterest>1391</openInterest>
   <trades>1</trades>
   <ask>0.6</ask>
   <askSize>21</askSize>
   <bid>0.54</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-04-30</date>
   <open>0.54</open>
   <high>0.54</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>30</volume>
   <openInterest>1391</openInterest>
   <trades>7</trades>
   <ask>0.53</ask>
   <askSize>60</askSize>
   <bid>0.46</bid>
   <bidSize>62</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-01</date>
   <open>0.53</open>
   <high>0.67</high>
   <low>0.53</low>
   <close>0.67</close>
   <volume>6</volume>
   <openInterest>1417</openInterest>
   <trades>2</trades>
   <ask>0.67</ask>
   <askSize>3</askSize>
   <bid>0.58</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-02</date>
   <open>0.63</open>
   <high>0.63</high>
   <low>0.61</low>
   <close>0.61</close>
   <volume>4</volume>
   <openInterest>1416</openInterest>
   <trades>2</trades>
   <ask>0.64</ask>
   <askSize>3</askSize>
   <bid>0.56</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-03</date>
   <open>0.6</open>
   <high>0.63</high>
   <low>0.6</low>
   <close>0.61</close>
   <volume>102</volume>
   <openInterest>1415</openInterest>
   <trades>3</trades>
   <ask>0.66</ask>
   <askSize>17</askSize>
   <bid>0.59</bid>
   <bidSize>72</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-06</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.6</low>
   <close>0.6</close>
   <volume>1</volume>
   <openInterest>1364</openInterest>
   <trades>1</trades>
   <ask>0.63</ask>
   <askSize>220</askSize>
   <bid>0.56</bid>
   <bidSize>157</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-07</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.6</low>
   <close>0.6</close>
   <volume>1</volume>
   <openInterest>1364</openInterest>
   <trades>1</trades>
   <ask>0.75</ask>
   <askSize>2</askSize>
   <bid>0.41</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-08</date>
   <open>0.58</open>
   <high>0.58</high>
   <low>0.58</low>
   <close>0.58</close>
   <volume>2</volume>
   <openInterest>1364</openInterest>
   <trades>2</trades>
   <ask>0.62</ask>
   <askSize>11</askSize>
   <bid>0.2</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-09</date>
   <open>0.52</open>
   <high>0.53</high>
   <low>0.52</low>
   <close>0.53</close>
   <volume>12</volume>
   <openInterest>1364</openInterest>
   <trades>3</trades>
   <ask>0.64</ask>
   <askSize>11</askSize>
   <bid>0.4</bid>
   <bidSize>61</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-10</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>20</volume>
   <openInterest>1376</openInterest>
   <trades>1</trades>
   <ask>0.55</ask>
   <askSize>11</askSize>
   <bid>0.4</bid>
   <bidSize>112</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-13</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>20</volume>
   <openInterest>1396</openInterest>
   <trades>1</trades>
   <ask>0.75</ask>
   <askSize>2</askSize>
   <bid>0.29</bid>
   <bidSize>273</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-14</date>
   <open>0.48</open>
   <high>0.48</high>
   <low>0.48</low>
   <close>0.48</close>
   <volume>20</volume>
   <openInterest>1396</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>11</askSize>
   <bid>0.32</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-15</date>
   <open>0.39</open>
   <high>0.42</high>
   <low>0.39</low>
   <close>0.42</close>
   <volume>9</volume>
   <openInterest>1396</openInterest>
   <trades>3</trades>
   <ask>0.48</ask>
   <askSize>10</askSize>
   <bid>0.34</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-16</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1395</openInterest>
   <trades>1</trades>
   <ask>0.44</ask>
   <askSize>15</askSize>
   <bid>0.32</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-17</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.36</low>
   <close>0.36</close>
   <volume>12</volume>
   <openInterest>1395</openInterest>
   <trades>3</trades>
   <ask>0.42</ask>
   <askSize>178</askSize>
   <bid>0.28</bid>
   <bidSize>168</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-20</date>
   <open>0.33</open>
   <high>0.33</high>
   <low>0.33</low>
   <close>0.33</close>
   <volume>41</volume>
   <openInterest>1406</openInterest>
   <trades>4</trades>
   <ask>0.38</ask>
   <askSize>29</askSize>
   <bid>0.3</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-21</date>
   <open>0.33</open>
   <high>0.33</high>
   <low>0.33</low>
   <close>0.33</close>
   <volume>1</volume>
   <openInterest>1446</openInterest>
   <trades>1</trades>
   <ask>0.38</ask>
   <askSize>36</askSize>
   <bid>0.26</bid>
   <bidSize>7</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-22</date>
   <open>0.33</open>
   <high>0.33</high>
   <low>0.33</low>
   <close>0.33</close>
   <volume>1</volume>
   <openInterest>1446</openInterest>
   <trades>1</trades>
   <ask>0.36</ask>
   <askSize>299</askSize>
   <bid>0.21</bid>
   <bidSize>14</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-23</date>
   <open>0.24</open>
   <high>0.24</high>
   <low>0.24</low>
   <close>0.24</close>
   <volume>5</volume>
   <openInterest>1446</openInterest>
   <trades>1</trades>
   <ask>0.35</ask>
   <askSize>230</askSize>
   <bid>0.23</bid>
   <bidSize>159</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-24</date>
   <open>0.29</open>
   <high>0.29</high>
   <low>0.29</low>
   <close>0.29</close>
   <volume>10</volume>
   <openInterest>1446</openInterest>
   <trades>1</trades>
   <ask>0.33</ask>
   <askSize>165</askSize>
   <bid>0.21</bid>
   <bidSize>138</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-28</date>
   <open>0.29</open>
   <high>0.29</high>
   <low>0.29</low>
   <close>0.29</close>
   <volume>10</volume>
   <openInterest>1450</openInterest>
   <trades>1</trades>
   <ask>0.3</ask>
   <askSize>33</askSize>
   <bid>0.2</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-29</date>
   <open>0.2</open>
   <high>0.25</high>
   <low>0.2</low>
   <close>0.25</close>
   <volume>264</volume>
   <openInterest>1450</openInterest>
   <trades>21</trades>
   <ask>0.31</ask>
   <askSize>90</askSize>
   <bid>0.21</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-30</date>
   <open>0.2</open>
   <high>0.25</high>
   <low>0.2</low>
   <close>0.25</close>
   <volume>264</volume>
   <openInterest>1551</openInterest>
   <trades>21</trades>
   <ask>0.3</ask>
   <askSize>20</askSize>
   <bid>0.17</bid>
   <bidSize>20</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-05-31</date>
   <open>0.2</open>
   <high>0.2</high>
   <low>0.2</low>
   <close>0.2</close>
   <volume>20</volume>
   <openInterest>1551</openInterest>
   <trades>3</trades>
   <ask>0.24</ask>
   <askSize>20</askSize>
   <bid>0.18</bid>
   <bidSize>70</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-03</date>
   <open>0.2</open>
   <high>0.2</high>
   <low>0.2</low>
   <close>0.2</close>
   <volume>20</volume>
   <openInterest>1571</openInterest>
   <trades>3</trades>
   <ask>0.29</ask>
   <askSize>10</askSize>
   <bid>0</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-04</date>
   <open>0.2</open>
   <high>0.23</high>
   <low>0.2</low>
   <close>0.23</close>
   <volume>3</volume>
   <openInterest>1571</openInterest>
   <trades>2</trades>
   <ask>0.25</ask>
   <askSize>4</askSize>
   <bid>0.15</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-05</date>
   <open>0.24</open>
   <high>0.24</high>
   <low>0.24</low>
   <close>0.24</close>
   <volume>1</volume>
   <openInterest>1571</openInterest>
   <trades>1</trades>
   <ask>0.27</ask>
   <askSize>4</askSize>
   <bid>0.23</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-06</date>
   <open>0.25</open>
   <high>0.25</high>
   <low>0.25</low>
   <close>0.25</close>
   <volume>4</volume>
   <openInterest>1571</openInterest>
   <trades>1</trades>
   <ask>0.5</ask>
   <askSize>9</askSize>
   <bid>0.19</bid>
   <bidSize>21</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-07</date>
   <open>0.25</open>
   <high>0.25</high>
   <low>0.25</low>
   <close>0.25</close>
   <volume>1</volume>
   <openInterest>1575</openInterest>
   <trades>1</trades>
   <ask>0.31</ask>
   <askSize>3</askSize>
   <bid>0.21</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-10</date>
   <open>0.25</open>
   <high>0.25</high>
   <low>0.25</low>
   <close>0.25</close>
   <volume>1</volume>
   <openInterest>1575</openInterest>
   <trades>1</trades>
   <ask>0.34</ask>
   <askSize>10</askSize>
   <bid>0.21</bid>
   <bidSize>21</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-11</date>
   <open>0.29</open>
   <high>0.34</high>
   <low>0.29</low>
   <close>0.34</close>
   <volume>14</volume>
   <openInterest>1575</openInterest>
   <trades>4</trades>
   <ask>0.38</ask>
   <askSize>89</askSize>
   <bid>0.31</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-12</date>
   <open>0.29</open>
   <high>0.34</high>
   <low>0.29</low>
   <close>0.34</close>
   <volume>14</volume>
   <openInterest>1585</openInterest>
   <trades>4</trades>
   <ask>0.37</ask>
   <askSize>10</askSize>
   <bid>0.25</bid>
   <bidSize>56</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-13</date>
   <open>0.29</open>
   <high>0.34</high>
   <low>0.29</low>
   <close>0.34</close>
   <volume>14</volume>
   <openInterest>1585</openInterest>
   <trades>4</trades>
   <ask>0.47</ask>
   <askSize>11</askSize>
   <bid>0.18</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-14</date>
   <open>0.29</open>
   <high>0.34</high>
   <low>0.29</low>
   <close>0.34</close>
   <volume>14</volume>
   <openInterest>1585</openInterest>
   <trades>4</trades>
   <ask>0.4</ask>
   <askSize>38</askSize>
   <bid>0.34</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-17</date>
   <open>0.29</open>
   <high>0.34</high>
   <low>0.29</low>
   <close>0.34</close>
   <volume>14</volume>
   <openInterest>1585</openInterest>
   <trades>4</trades>
   <ask>0.4</ask>
   <askSize>6</askSize>
   <bid>0.28</bid>
   <bidSize>70</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-18</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>1</volume>
   <openInterest>1585</openInterest>
   <trades>1</trades>
   <ask>0.51</ask>
   <askSize>21</askSize>
   <bid>0.32</bid>
   <bidSize>102</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-19</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>1</volume>
   <openInterest>1585</openInterest>
   <trades>1</trades>
   <ask>0.44</ask>
   <askSize>50</askSize>
   <bid>0.34</bid>
   <bidSize>20</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-20</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>1</volume>
   <openInterest>1585</openInterest>
   <trades>1</trades>
   <ask>0.5</ask>
   <askSize>22</askSize>
   <bid>0.3</bid>
   <bidSize>90</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-21</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>1</volume>
   <openInterest>1585</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>25</askSize>
   <bid>0.33</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-24</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>1</volume>
   <openInterest>1585</openInterest>
   <trades>1</trades>
   <ask>0.46</ask>
   <askSize>11</askSize>
   <bid>0.35</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-25</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>10</volume>
   <openInterest>1585</openInterest>
   <trades>5</trades>
   <ask>0.54</ask>
   <askSize>2</askSize>
   <bid>0.28</bid>
   <bidSize>91</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-26</date>
   <open>0.43</open>
   <high>0.43</high>
   <low>0.43</low>
   <close>0.43</close>
   <volume>2</volume>
   <openInterest>1578</openInterest>
   <trades>1</trades>
   <ask>0.52</ask>
   <askSize>6</askSize>
   <bid>0.41</bid>
   <bidSize>6</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-27</date>
   <open>0.49</open>
   <high>0.49</high>
   <low>0.46</low>
   <close>0.46</close>
   <volume>44</volume>
   <openInterest>1578</openInterest>
   <trades>12</trades>
   <ask>0.54</ask>
   <askSize>2</askSize>
   <bid>0.44</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-06-28</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.44</low>
   <close>0.44</close>
   <volume>7</volume>
   <openInterest>1561</openInterest>
   <trades>3</trades>
   <ask>0.45</ask>
   <askSize>2</askSize>
   <bid>0.43</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-01</date>
   <open>0.5</open>
   <high>0.5</high>
   <low>0.47</low>
   <close>0.47</close>
   <volume>200</volume>
   <openInterest>1568</openInterest>
   <trades>11</trades>
   <ask>0.5</ask>
   <askSize>10</askSize>
   <bid>0.4</bid>
   <bidSize>107</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-02</date>
   <open>0.5</open>
   <high>0.5</high>
   <low>0.47</low>
   <close>0.47</close>
   <volume>200</volume>
   <openInterest>1432</openInterest>
   <trades>11</trades>
   <ask>0.45</ask>
   <askSize>10</askSize>
   <bid>0.4</bid>
   <bidSize>106</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-03</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.41</low>
   <close>0.41</close>
   <volume>4</volume>
   <openInterest>1432</openInterest>
   <trades>2</trades>
   <ask>0.42</ask>
   <askSize>10</askSize>
   <bid>0.4</bid>
   <bidSize>70</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-05</date>
   <open>0.42</open>
   <high>0.42</high>
   <low>0.42</low>
   <close>0.42</close>
   <volume>10</volume>
   <openInterest>1432</openInterest>
   <trades>1</trades>
   <ask>0.48</ask>
   <askSize>19</askSize>
   <bid>0.4</bid>
   <bidSize>70</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-08</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>70</volume>
   <openInterest>1432</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>50</askSize>
   <bid>0.32</bid>
   <bidSize>69</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-09</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>70</volume>
   <openInterest>1502</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>12</askSize>
   <bid>0.33</bid>
   <bidSize>21</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-10</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>70</volume>
   <openInterest>1502</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>1</askSize>
   <bid>0.31</bid>
   <bidSize>143</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-11</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1502</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>25</askSize>
   <bid>0.31</bid>
   <bidSize>19</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-12</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.38</ask>
   <askSize>10</askSize>
   <bid>0.27</bid>
   <bidSize>12</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-15</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.4</ask>
   <askSize>31</askSize>
   <bid>0.32</bid>
   <bidSize>51</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-16</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>29</askSize>
   <bid>0.3</bid>
   <bidSize>28</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-17</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.43</ask>
   <askSize>27</askSize>
   <bid>0.29</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-18</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.41</ask>
   <askSize>36</askSize>
   <bid>0.32</bid>
   <bidSize>19</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-19</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.41</ask>
   <askSize>25</askSize>
   <bid>0.29</bid>
   <bidSize>18</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-22</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>25</askSize>
   <bid>0.32</bid>
   <bidSize>57</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-23</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>19</askSize>
   <bid>0.33</bid>
   <bidSize>30</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-24</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>14</askSize>
   <bid>0.19</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-25</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.42</ask>
   <askSize>42</askSize>
   <bid>0.16</bid>
   <bidSize>49</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-26</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>1</volume>
   <openInterest>1503</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>36</askSize>
   <bid>0.25</bid>
   <bidSize>20</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-29</date>
   <open>0.39</open>
   <high>0.39</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>4</volume>
   <openInterest>1503</openInterest>
   <trades>2</trades>
   <ask>0.62</ask>
   <askSize>111</askSize>
   <bid>0.33</bid>
   <bidSize>93</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-30</date>
   <open>0.35</open>
   <high>0.38</high>
   <low>0.35</low>
   <close>0.36</close>
   <volume>6</volume>
   <openInterest>1503</openInterest>
   <trades>3</trades>
   <ask>0.39</ask>
   <askSize>4</askSize>
   <bid>0.25</bid>
   <bidSize>84</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-07-31</date>
   <open>0.49</open>
   <high>0.5</high>
   <low>0.35</low>
   <close>0.38</close>
   <volume>148</volume>
   <openInterest>1507</openInterest>
   <trades>16</trades>
   <ask>0.46</ask>
   <askSize>27</askSize>
   <bid>0.32</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-01</date>
   <open>0.35</open>
   <high>0.39</high>
   <low>0.21</low>
   <close>0.36</close>
   <volume>15</volume>
   <openInterest>1626</openInterest>
   <trades>4</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.09</bid>
   <bidSize>67</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-02</date>
   <open>0.35</open>
   <high>0.39</high>
   <low>0.21</low>
   <close>0.35</close>
   <volume>16</volume>
   <openInterest>1635</openInterest>
   <trades>5</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.08</bid>
   <bidSize>7</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-05</date>
   <open>0.3</open>
   <high>0.32</high>
   <low>0.28</low>
   <close>0.32</close>
   <volume>235</volume>
   <openInterest>1634</openInterest>
   <trades>14</trades>
   <ask>0.53</ask>
   <askSize>75</askSize>
   <bid>0.32</bid>
   <bidSize>76</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-06</date>
   <open>0.31</open>
   <high>0.35</high>
   <low>0.31</low>
   <close>0.34</close>
   <volume>227</volume>
   <openInterest>1684</openInterest>
   <trades>19</trades>
   <ask>0.48</ask>
   <askSize>19</askSize>
   <bid>0.31</bid>
   <bidSize>50</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-07</date>
   <open>0.38</open>
   <high>0.47</high>
   <low>0.36</low>
   <close>0.47</close>
   <volume>101</volume>
   <openInterest>1842</openInterest>
   <trades>6</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.33</bid>
   <bidSize>100</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-08</date>
   <open>0.39</open>
   <high>0.43</high>
   <low>0.39</low>
   <close>0.39</close>
   <volume>200</volume>
   <openInterest>1892</openInterest>
   <trades>21</trades>
   <ask>0.49</ask>
   <askSize>72</askSize>
   <bid>0.22</bid>
   <bidSize>33</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-09</date>
   <open>0.37</open>
   <high>0.39</high>
   <low>0.37</low>
   <close>0.39</close>
   <volume>65</volume>
   <openInterest>2092</openInterest>
   <trades>7</trades>
   <ask>0.53</ask>
   <askSize>14</askSize>
   <bid>0.01</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-12</date>
   <open>0.35</open>
   <high>0.35</high>
   <low>0.35</low>
   <close>0.35</close>
   <volume>20</volume>
   <openInterest>2142</openInterest>
   <trades>1</trades>
   <ask>0.47</ask>
   <askSize>78</askSize>
   <bid>0.23</bid>
   <bidSize>208</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-13</date>
   <open>0.42</open>
   <high>0.45</high>
   <low>0.42</low>
   <close>0.42</close>
   <volume>105</volume>
   <openInterest>2142</openInterest>
   <trades>12</trades>
   <ask>0.52</ask>
   <askSize>100</askSize>
   <bid>0.31</bid>
   <bidSize>3</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-14</date>
   <open>0.41</open>
   <high>0.43</high>
   <low>0.38</low>
   <close>0.38</close>
   <volume>100</volume>
   <openInterest>2232</openInterest>
   <trades>7</trades>
   <ask>0.46</ask>
   <askSize>12</askSize>
   <bid>0.23</bid>
   <bidSize>59</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-15</date>
   <open>0.36</open>
   <high>0.39</high>
   <low>0.36</low>
   <close>0.39</close>
   <volume>70</volume>
   <openInterest>2232</openInterest>
   <trades>7</trades>
   <ask>0.49</ask>
   <askSize>33</askSize>
   <bid>0.29</bid>
   <bidSize>46</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-16</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>4</volume>
   <openInterest>2302</openInterest>
   <trades>1</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.28</bid>
   <bidSize>26</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-19</date>
   <open>0.43</open>
   <high>0.43</high>
   <low>0.43</low>
   <close>0.43</close>
   <volume>1</volume>
   <openInterest>2302</openInterest>
   <trades>1</trades>
   <ask>0.53</ask>
   <askSize>19</askSize>
   <bid>0.33</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-20</date>
   <open>0.34</open>
   <high>0.45</high>
   <low>0.34</low>
   <close>0.45</close>
   <volume>9</volume>
   <openInterest>2302</openInterest>
   <trades>2</trades>
   <ask>0.5</ask>
   <askSize>100</askSize>
   <bid>0.29</bid>
   <bidSize>130</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-21</date>
   <open>0.34</open>
   <high>0.45</high>
   <low>0.34</low>
   <close>0.45</close>
   <volume>9</volume>
   <openInterest>2306</openInterest>
   <trades>2</trades>
   <ask>0.53</ask>
   <askSize>23</askSize>
   <bid>0.29</bid>
   <bidSize>345</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-22</date>
   <open>0.43</open>
   <high>0.43</high>
   <low>0.43</low>
   <close>0.43</close>
   <volume>5</volume>
   <openInterest>2306</openInterest>
   <trades>1</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-23</date>
   <open>0.34</open>
   <high>0.36</high>
   <low>0.32</low>
   <close>0.35</close>
   <volume>76</volume>
   <openInterest>2306</openInterest>
   <trades>11</trades>
   <ask>0.49</ask>
   <askSize>10</askSize>
   <bid>0.27</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-26</date>
   <open>0.41</open>
   <high>0.43</high>
   <low>0.41</low>
   <close>0.43</close>
   <volume>160</volume>
   <openInterest>2361</openInterest>
   <trades>13</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.32</bid>
   <bidSize>70</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-27</date>
   <open>0.41</open>
   <high>0.43</high>
   <low>0.41</low>
   <close>0.43</close>
   <volume>160</volume>
   <openInterest>2411</openInterest>
   <trades>13</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.32</bid>
   <bidSize>93</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-28</date>
   <open>0.42</open>
   <high>0.42</high>
   <low>0.42</low>
   <close>0.42</close>
   <volume>5</volume>
   <openInterest>2411</openInterest>
   <trades>1</trades>
   <ask>0.52</ask>
   <askSize>25</askSize>
   <bid>0.33</bid>
   <bidSize>224</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-29</date>
   <open>0.42</open>
   <high>0.42</high>
   <low>0.42</low>
   <close>0.42</close>
   <volume>5</volume>
   <openInterest>2411</openInterest>
   <trades>1</trades>
   <ask>0.53</ask>
   <askSize>2</askSize>
   <bid>0.31</bid>
   <bidSize>54</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-08-30</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.41</close>
   <volume>62</volume>
   <openInterest>2411</openInterest>
   <trades>10</trades>
   <ask>0.53</ask>
   <askSize>17</askSize>
   <bid>0.28</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-03</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.41</close>
   <volume>62</volume>
   <openInterest>2471</openInterest>
   <trades>10</trades>
   <ask>0.53</ask>
   <askSize>5</askSize>
   <bid>0.37</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-04</date>
   <open>0.45</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.41</close>
   <volume>62</volume>
   <openInterest>2471</openInterest>
   <trades>10</trades>
   <ask>0.55</ask>
   <askSize>19</askSize>
   <bid>0.33</bid>
   <bidSize>24</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-05</date>
   <open>0.49</open>
   <high>0.5</high>
   <low>0.45</low>
   <close>0.45</close>
   <volume>101</volume>
   <openInterest>2471</openInterest>
   <trades>11</trades>
   <ask>0.54</ask>
   <askSize>38</askSize>
   <bid>0.36</bid>
   <bidSize>12</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-06</date>
   <open>0.48</open>
   <high>0.54</high>
   <low>0.46</low>
   <close>0.48</close>
   <volume>103</volume>
   <openInterest>2403</openInterest>
   <trades>13</trades>
   <ask>0.52</ask>
   <askSize>23</askSize>
   <bid>0.34</bid>
   <bidSize>17</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-09</date>
   <open>0.42</open>
   <high>0.47</high>
   <low>0.42</low>
   <close>0.46</close>
   <volume>100</volume>
   <openInterest>2351</openInterest>
   <trades>9</trades>
   <ask>0.6</ask>
   <askSize>10</askSize>
   <bid>0.26</bid>
   <bidSize>35</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-10</date>
   <open>0.41</open>
   <high>0.41</high>
   <low>0.33</low>
   <close>0.33</close>
   <volume>105</volume>
   <openInterest>2291</openInterest>
   <trades>18</trades>
   <ask>0.49</ask>
   <askSize>44</askSize>
   <bid>0.32</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-11</date>
   <open>0.4</open>
   <high>0.48</high>
   <low>0.4</low>
   <close>0.47</close>
   <volume>185</volume>
   <openInterest>2202</openInterest>
   <trades>28</trades>
   <ask>0.5</ask>
   <askSize>1</askSize>
   <bid>0.37</bid>
   <bidSize>76</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-12</date>
   <open>0.48</open>
   <high>0.53</high>
   <low>0.39</low>
   <close>0.5</close>
   <volume>69</volume>
   <openInterest>2148</openInterest>
   <trades>16</trades>
   <ask>0.57</ask>
   <askSize>24</askSize>
   <bid>0.4</bid>
   <bidSize>15</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-13</date>
   <open>0.43</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>101</volume>
   <openInterest>2127</openInterest>
   <trades>18</trades>
   <ask>0.54</ask>
   <askSize>11</askSize>
   <bid>0.32</bid>
   <bidSize>11</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-16</date>
   <open>0.43</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>101</volume>
   <openInterest>2212</openInterest>
   <trades>18</trades>
   <ask>0.54</ask>
   <askSize>55</askSize>
   <bid>0.38</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-17</date>
   <open>0.43</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>101</volume>
   <openInterest>2212</openInterest>
   <trades>18</trades>
   <ask>0.56</ask>
   <askSize>56</askSize>
   <bid>0.35</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-18</date>
   <open>0.43</open>
   <high>0.45</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>101</volume>
   <openInterest>2212</openInterest>
   <trades>18</trades>
   <ask>0.59</ask>
   <askSize>21</askSize>
   <bid>0.39</bid>
   <bidSize>34</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-19</date>
   <open>0.47</open>
   <high>0.5</high>
   <low>0.47</low>
   <close>0.5</close>
   <volume>2</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.51</ask>
   <askSize>24</askSize>
   <bid>0.37</bid>
   <bidSize>74</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-20</date>
   <open>0.47</open>
   <high>0.5</high>
   <low>0.47</low>
   <close>0.5</close>
   <volume>2</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.54</ask>
   <askSize>1</askSize>
   <bid>0.23</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-23</date>
   <open>0.47</open>
   <high>0.5</high>
   <low>0.47</low>
   <close>0.5</close>
   <volume>2</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.51</ask>
   <askSize>3</askSize>
   <bid>0.39</bid>
   <bidSize>23</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-24</date>
   <open>0.4</open>
   <high>0.43</high>
   <low>0.4</low>
   <close>0.43</close>
   <volume>26</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.49</ask>
   <askSize>13</askSize>
   <bid>0.33</bid>
   <bidSize>22</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-25</date>
   <open>0.4</open>
   <high>0.43</high>
   <low>0.4</low>
   <close>0.43</close>
   <volume>26</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.5</ask>
   <askSize>1</askSize>
   <bid>0.36</bid>
   <bidSize>14</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-26</date>
   <open>0.4</open>
   <high>0.43</high>
   <low>0.4</low>
   <close>0.43</close>
   <volume>26</volume>
   <openInterest>2212</openInterest>
   <trades>2</trades>
   <ask>0.5</ask>
   <askSize>1</askSize>
   <bid>0.22</bid>
   <bidSize>33</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-27</date>
   <open>0.4</open>
   <high>0.4</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>20</volume>
   <openInterest>2212</openInterest>
   <trades>1</trades>
   <ask>0.45</ask>
   <askSize>20</askSize>
   <bid>0.43</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-09-30</date>
   <open>0.5</open>
   <high>0.54</high>
   <low>0.5</low>
   <close>0.5</close>
   <volume>49</volume>
   <openInterest>2212</openInterest>
   <trades>8</trades>
   <ask>0.6</ask>
   <askSize>5</askSize>
   <bid>0.4</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-01</date>
   <open>0.52</open>
   <high>0.59</high>
   <low>0.52</low>
   <close>0.55</close>
   <volume>279</volume>
   <openInterest>2184</openInterest>
   <trades>39</trades>
   <ask>0.6</ask>
   <askSize>34</askSize>
   <bid>0.51</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-02</date>
   <open>0.51</open>
   <high>0.52</high>
   <low>0.48</low>
   <close>0.51</close>
   <volume>75</volume>
   <openInterest>2040</openInterest>
   <trades>21</trades>
   <ask>0.6</ask>
   <askSize>1</askSize>
   <bid>0.48</bid>
   <bidSize>20</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-03</date>
   <open>0.49</open>
   <high>0.49</high>
   <low>0.49</low>
   <close>0.49</close>
   <volume>1</volume>
   <openInterest>2097</openInterest>
   <trades>1</trades>
   <ask>0.57</ask>
   <askSize>24</askSize>
   <bid>0.41</bid>
   <bidSize>28</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-04</date>
   <open>0.55</open>
   <high>0.6</high>
   <low>0.55</low>
   <close>0.56</close>
   <volume>180</volume>
   <openInterest>2096</openInterest>
   <trades>18</trades>
   <ask>0.6</ask>
   <askSize>36</askSize>
   <bid>0.3</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-07</date>
   <open>0.59</open>
   <high>0.6</high>
   <low>0.57</low>
   <close>0.6</close>
   <volume>66</volume>
   <openInterest>2096</openInterest>
   <trades>10</trades>
   <ask>0.62</ask>
   <askSize>4</askSize>
   <bid>0.46</bid>
   <bidSize>28</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-08</date>
   <open>0.59</open>
   <high>0.59</high>
   <low>0.59</low>
   <close>0.59</close>
   <volume>10</volume>
   <openInterest>1946</openInterest>
   <trades>2</trades>
   <ask>0.65</ask>
   <askSize>58</askSize>
   <bid>0.4</bid>
   <bidSize>119</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-09</date>
   <open>0.55</open>
   <high>0.58</high>
   <low>0.55</low>
   <close>0.58</close>
   <volume>11</volume>
   <openInterest>1936</openInterest>
   <trades>3</trades>
   <ask>0.58</ask>
   <askSize>10</askSize>
   <bid>0.43</bid>
   <bidSize>28</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-10</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.56</low>
   <close>0.56</close>
   <volume>11</volume>
   <openInterest>1936</openInterest>
   <trades>6</trades>
   <ask>0.65</ask>
   <askSize>9</askSize>
   <bid>0.1</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-11</date>
   <open>0.65</open>
   <high>0.7</high>
   <low>0.58</low>
   <close>0.7</close>
   <volume>153</volume>
   <openInterest>1934</openInterest>
   <trades>32</trades>
   <ask>0.65</ask>
   <askSize>50</askSize>
   <bid>0.6</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-14</date>
   <open>0.68</open>
   <high>0.68</high>
   <low>0.67</low>
   <close>0.67</close>
   <volume>4</volume>
   <openInterest>1934</openInterest>
   <trades>2</trades>
   <ask>0.7</ask>
   <askSize>14</askSize>
   <bid>0.52</bid>
   <bidSize>34</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-15</date>
   <open>0.62</open>
   <high>0.62</high>
   <low>0.62</low>
   <close>0.62</close>
   <volume>7</volume>
   <openInterest>1891</openInterest>
   <trades>5</trades>
   <ask>0.64</ask>
   <askSize>39</askSize>
   <bid>0.58</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-16</date>
   <open>0.6</open>
   <high>0.6</high>
   <low>0.5</low>
   <close>0.52</close>
   <volume>38</volume>
   <openInterest>1898</openInterest>
   <trades>15</trades>
   <ask>0.62</ask>
   <askSize>24</askSize>
   <bid>0.5</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-17</date>
   <open>0.54</open>
   <high>0.56</high>
   <low>0.54</low>
   <close>0.56</close>
   <volume>10</volume>
   <openInterest>1923</openInterest>
   <trades>2</trades>
   <ask>0.62</ask>
   <askSize>37</askSize>
   <bid>0.42</bid>
   <bidSize>40</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-18</date>
   <open>0.54</open>
   <high>0.55</high>
   <low>0.4</low>
   <close>0.4</close>
   <volume>21</volume>
   <openInterest>1923</openInterest>
   <trades>6</trades>
   <ask>0.7</ask>
   <askSize>14</askSize>
   <bid>0.1</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-21</date>
   <open>0.54</open>
   <high>0.7</high>
   <low>0.4</low>
   <close>0.7</close>
   <volume>48</volume>
   <openInterest>1923</openInterest>
   <trades>11</trades>
   <ask>0.7</ask>
   <askSize>14</askSize>
   <bid>0.19</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-22</date>
   <open>0.54</open>
   <high>0.7</high>
   <low>0.4</low>
   <close>0.7</close>
   <volume>48</volume>
   <openInterest>1906</openInterest>
   <trades>11</trades>
   <ask>0.7</ask>
   <askSize>1113</askSize>
   <bid>0.51</bid>
   <bidSize>1094</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-23</date>
   <open>0.7</open>
   <high>0.7</high>
   <low>0.7</low>
   <close>0.7</close>
   <volume>48</volume>
   <openInterest>1906</openInterest>
   <trades>3</trades>
   <ask>0.79</ask>
   <askSize>3</askSize>
   <bid>0.59</bid>
   <bidSize>177</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-24</date>
   <open>0.74</open>
   <high>0.74</high>
   <low>0.64</low>
   <close>0.67</close>
   <volume>26</volume>
   <openInterest>1936</openInterest>
   <trades>11</trades>
   <ask>0.93</ask>
   <askSize>49</askSize>
   <bid>0.59</bid>
   <bidSize>27</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-25</date>
   <open>0.68</open>
   <high>0.77</high>
   <low>0.68</low>
   <close>0.7</close>
   <volume>61</volume>
   <openInterest>1962</openInterest>
   <trades>5</trades>
   <ask>1</ask>
   <askSize>50</askSize>
   <bid>0.3</bid>
   <bidSize>39</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-28</date>
   <open>0.72</open>
   <high>0.88</high>
   <low>0.72</low>
   <close>0.87</close>
   <volume>28</volume>
   <openInterest>1962</openInterest>
   <trades>9</trades>
   <ask>0.94</ask>
   <askSize>2</askSize>
   <bid>0.75</bid>
   <bidSize>44</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-29</date>
   <open>0.8</open>
   <high>0.87</high>
   <low>0.77</low>
   <close>0.8</close>
   <volume>13</volume>
   <openInterest>2021</openInterest>
   <trades>8</trades>
   <ask>0.84</ask>
   <askSize>50</askSize>
   <bid>0.1</bid>
   <bidSize>60</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-30</date>
   <open>0.79</open>
   <high>0.91</high>
   <low>0.78</low>
   <close>0.84</close>
   <volume>90</volume>
   <openInterest>2022</openInterest>
   <trades>12</trades>
   <ask>1</ask>
   <askSize>1</askSize>
   <bid>0.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-10-31</date>
   <open>0.9</open>
   <high>0.9</high>
   <low>0.76</low>
   <close>0.84</close>
   <volume>87</volume>
   <openInterest>2029</openInterest>
   <trades>12</trades>
   <ask>0.95</ask>
   <askSize>5</askSize>
   <bid>0.8</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-01</date>
   <open>1</open>
   <high>1.1</high>
   <low>1</low>
   <close>1.1</close>
   <volume>71</volume>
   <openInterest>2096</openInterest>
   <trades>16</trades>
   <ask>1.2</ask>
   <askSize>10</askSize>
   <bid>1.11</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-04</date>
   <open>1.2</open>
   <high>1.4</high>
   <low>1.2</low>
   <close>1.3</close>
   <volume>124</volume>
   <openInterest>2096</openInterest>
   <trades>13</trades>
   <ask>1.48</ask>
   <askSize>24</askSize>
   <bid>1.31</bid>
   <bidSize>24</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-05</date>
   <open>1.32</open>
   <high>1.38</high>
   <low>1.31</low>
   <close>1.38</close>
   <volume>21</volume>
   <openInterest>2241</openInterest>
   <trades>7</trades>
   <ask>1.45</ask>
   <askSize>71</askSize>
   <bid>1.26</bid>
   <bidSize>31</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-06</date>
   <open>1.32</open>
   <high>1.38</high>
   <low>1.31</low>
   <close>1.38</close>
   <volume>21</volume>
   <openInterest>2247</openInterest>
   <trades>7</trades>
   <ask>1.37</ask>
   <askSize>23</askSize>
   <bid>1.23</bid>
   <bidSize>42</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-07</date>
   <open>1.53</open>
   <high>1.54</high>
   <low>1.43</low>
   <close>1.43</close>
   <volume>18</volume>
   <openInterest>2253</openInterest>
   <trades>8</trades>
   <ask>1.5</ask>
   <askSize>30</askSize>
   <bid>1.4</bid>
   <bidSize>304</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-08</date>
   <open>1.48</open>
   <high>1.6</high>
   <low>1.4</low>
   <close>1.6</close>
   <volume>265</volume>
   <openInterest>2266</openInterest>
   <trades>35</trades>
   <ask>1.72</ask>
   <askSize>1</askSize>
   <bid>1.53</bid>
   <bidSize>8</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-11</date>
   <open>1.63</open>
   <high>1.7</high>
   <low>1.62</low>
   <close>1.63</close>
   <volume>10</volume>
   <openInterest>2266</openInterest>
   <trades>10</trades>
   <ask>1.85</ask>
   <askSize>6</askSize>
   <bid>1.5</bid>
   <bidSize>73</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-12</date>
   <open>1.65</open>
   <high>1.7</high>
   <low>1.65</low>
   <close>1.65</close>
   <volume>56</volume>
   <openInterest>2447</openInterest>
   <trades>7</trades>
   <ask>1.7</ask>
   <askSize>1</askSize>
   <bid>1.48</bid>
   <bidSize>40</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-13</date>
   <open>1.8</open>
   <high>1.92</high>
   <low>1.8</low>
   <close>1.92</close>
   <volume>149</volume>
   <openInterest>2420</openInterest>
   <trades>6</trades>
   <ask>2.05</ask>
   <askSize>100</askSize>
   <bid>1.81</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-14</date>
   <open>1.91</open>
   <high>1.91</high>
   <low>1.79</low>
   <close>1.79</close>
   <volume>205</volume>
   <openInterest>2427</openInterest>
   <trades>10</trades>
   <ask>1.98</ask>
   <askSize>1</askSize>
   <bid>1.7</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-15</date>
   <open>1.8</open>
   <high>1.92</high>
   <low>1.76</low>
   <close>1.9</close>
   <volume>79</volume>
   <openInterest>2443</openInterest>
   <trades>22</trades>
   <ask>1.95</ask>
   <askSize>10</askSize>
   <bid>1.85</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-18</date>
   <open>1.89</open>
   <high>2.23</high>
   <low>1.85</low>
   <close>2.14</close>
   <volume>203</volume>
   <openInterest>2519</openInterest>
   <trades>17</trades>
   <ask>3.1</ask>
   <askSize>49</askSize>
   <bid>0.1</bid>
   <bidSize>5</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-19</date>
   <open>2.1</open>
   <high>2.25</high>
   <low>2.1</low>
   <close>2.25</close>
   <volume>16</volume>
   <openInterest>2520</openInterest>
   <trades>7</trades>
   <ask>2.24</ask>
   <askSize>27</askSize>
   <bid>2.09</bid>
   <bidSize>25</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-20</date>
   <open>2.11</open>
   <high>2.11</high>
   <low>1.75</low>
   <close>1.83</close>
   <volume>12</volume>
   <openInterest>2520</openInterest>
   <trades>4</trades>
   <ask>1.99</ask>
   <askSize>18</askSize>
   <bid>1.67</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-21</date>
   <open>1.85</open>
   <high>1.87</high>
   <low>1.75</low>
   <close>1.75</close>
   <volume>4</volume>
   <openInterest>2520</openInterest>
   <trades>3</trades>
   <ask>1.87</ask>
   <askSize>5</askSize>
   <bid>1.63</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-22</date>
   <open>1.7</open>
   <high>1.7</high>
   <low>1.7</low>
   <close>1.7</close>
   <volume>48</volume>
   <openInterest>2520</openInterest>
   <trades>2</trades>
   <ask>2.4</ask>
   <askSize>49</askSize>
   <bid>1.06</bid>
   <bidSize>68</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-25</date>
   <open>1.84</open>
   <high>1.84</high>
   <low>1.84</low>
   <close>1.84</close>
   <volume>8</volume>
   <openInterest>2512</openInterest>
   <trades>1</trades>
   <ask>2</ask>
   <askSize>40</askSize>
   <bid>1.89</bid>
   <bidSize>10</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-26</date>
   <open>1.84</open>
   <high>1.84</high>
   <low>1.84</low>
   <close>1.84</close>
   <volume>8</volume>
   <openInterest>2510</openInterest>
   <trades>1</trades>
   <ask>2</ask>
   <askSize>40</askSize>
   <bid>0.1</bid>
   <bidSize>4</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-27</date>
   <open>1.9</open>
   <high>1.9</high>
   <low>1.9</low>
   <close>1.9</close>
   <volume>20</volume>
   <openInterest>2520</openInterest>
   <trades>1</trades>
   <ask>2</ask>
   <askSize>42</askSize>
   <bid>1.89</bid>
   <bidSize>33</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL200619C00340000</symbol>
   <date>2019-11-29</date>
   <open>1.87</open>
   <high>1.87</high>
   <low>1.87</low>
   <close>1.87</close>
   <volume>8</volume>
   <openInterest>2520</openInterest>
   <trades>1</trades>
   <ask>2</ask>
   <askSize>40</askSize>
   <bid>1.9</bid>
   <bidSize>1</bidSize>
   <settlement>0</settlement>
  </item>
 </getEquityOptionsHistory>

CSV

GET

GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.csv?apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com

POST

POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.csv
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length

apikey=YOUR_API_KEY&symbol=AAPL200619C00340000&country=US&askbid=&fields=settlement

Response

symbol,date,open,high,low,close,volume,openInterest,trades,ask,askSize,bid,bidSize,settlement
"AAPL200619C00340000","2018-10-09","5.18","5.18","5.18","5.18","1","690","0","6.4","104","4.2","257","0"
"AAPL200619C00340000","2018-10-10","4.95","5.33","4.95","5.1","6","690","0","6.1","4","4.2","1","0"
"AAPL200619C00340000","2018-10-11","4.3","4.3","4.2","4.25","23","688","0","6.3","80","4.2","1","0"
"AAPL200619C00340000","2018-10-12","4.5","4.5","4.4","4.4","11","708","0","6.9","3","4.2","1","0"
"AAPL200619C00340000","2018-10-15","5.05","5.05","4","4.05","46","717","0","4.25","16","3.5","76","0"
"AAPL200619C00340000","2018-10-16","4","4.2","3.9","4.2","5","740","0","5.2","47","3.5","1","0"
"AAPL200619C00340000","2018-10-17","4.3","4.33","4","4.33","10","739","0","4.3","10","3.5","151","0"
"AAPL200619C00340000","2018-10-18","3.97","3.97","3.8","3.8","2","739","0","4.6","135","3.8","1","0"
"AAPL200619C00340000","2018-10-19","4.1","4.2","3.95","4.2","7","739","0","4.6","2","3.95","11","0"
"AAPL200619C00340000","2018-10-22","4.3","4.6","4.3","4.6","7","736","0","5.2","464","4","194","0"
"AAPL200619C00340000","2018-10-23","4.25","4.6","3.9","4.6","22","730","0","5.2","1","4.25","41","0"
"AAPL200619C00340000","2018-10-24","4.75","4.75","3.8","3.8","40","746","0","4","1","3.5","1","0"
"AAPL200619C00340000","2018-10-25","4","4.6","4","4.6","3","723","0","4.95","10","4.1","69","0"
"AAPL200619C00340000","2018-10-26","4.65","4.65","4","4","11","724","0","4.4","10","3.7","1","0"
"AAPL200619C00340000","2018-10-29","4.23","4.23","3.7","4","12","726","0","5.05","10","3.8","1","0"
"AAPL200619C00340000","2018-10-30","3.8","4","3.8","3.85","3","736","0","4.4","1","3.8","1","0"
"AAPL200619C00340000","2018-10-31","4","4.1","4","4.1","4","736","0","5.1","2","3.8","1","0"
"AAPL200619C00340000","2018-11-01","4.36","4.53","4.1","4.1","10","736","0","5.1","2","3.8","1","0"
"AAPL200619C00340000","2018-11-02","3.5","4.3","2.7","3.45","63","740","0","3.5","2","3.25","10","0"
"AAPL200619C00340000","2018-11-05","2.94","2.94","2.5","2.65","31","762","8","4.15","30","2.55","1","0"
"AAPL200619C00340000","2018-11-06","2.93","3.05","2.8","2.8","62","765","7","3.2","1","2.81","10","0"
"AAPL200619C00340000","2018-11-07","2.91","3.2","2.91","3.2","10","821","4","3.4","2","3","5","0"
"AAPL200619C00340000","2018-11-08","3.01","3.1","3.01","3.05","35","827","3","3.45","485","3","2","0"
"AAPL200619C00340000","2018-11-09","3","3.1","3","3.1","12","852","0","3.2","1","2","2","0"
"AAPL200619C00340000","2018-11-10","3","3.1","3","3.1","12","852","5","3.2","1","2","2","0"
"AAPL200619C00340000","2018-11-12","2.5","2.5","2.18","2.5","117","852","0","2.91","3","2","2","0"
"AAPL200619C00340000","2018-11-13","2","2.45","2","2.45","19","946","0","2.45","47","2","1","0"
"AAPL200619C00340000","2018-11-14","2","2","1.95","1.95","17","949","0","2.13","18","1.6","1","0"
"AAPL200619C00340000","2018-11-15","2.1","2.2","2.02","2.2","39","950","0","3.2","1","1.7","31","0"
"AAPL200619C00340000","2018-11-16","2.2","2.2","2.2","2.2","25","973","0","3.2","1","1.6","2","0"
"AAPL200619C00340000","2018-11-19","1.85","2","1.84","1.85","21","973","6","2.26","431","1.65","11","0"
"AAPL200619C00340000","2018-11-20","1.54","1.75","1.44","1.44","122","985","15","1.8","12","1.1","144","0"
"AAPL200619C00340000","2018-11-21","1.45","1.45","1.4","1.4","21","1063","3","1.8","1","1","179","0"
"AAPL200619C00340000","2018-11-23","1.45","1.45","1.4","1.4","21","1044","3","1.65","793","0.96","206","0"
"AAPL200619C00340000","2018-11-26","1.25","1.25","1","1","4","1044","3","1.4","64","0.9","100","0"
"AAPL200619C00340000","2018-11-27","1","1","1","1","53","1045","2","1.32","147","0.9","100","0"
"AAPL200619C00340000","2018-11-28","1.6","1.6","1.6","1.6","2","1098","1","1.61","161","0.9","100","0"
"AAPL200619C00340000","2018-11-29","1.51","1.51","1.25","1.25","10","1100","3","1.8","1","0.9","100","0"
"AAPL200619C00340000","2018-11-30","1.35","1.35","1.25","1.25","49","1100","7","1.71","151","0.9","100","0"
"AAPL200619C00340000","2018-12-03","1.3","1.57","1.2","1.57","15","1134","5","1.56","60","0.9","135","0"
"AAPL200619C00340000","2018-12-04","1.01","1.25","1.01","1.1","125","1136","10","1.57","12","0.9","100","0"
"AAPL200619C00340000","2018-12-06","0.9","1.07","0.87","0.9","117","1198","7","1.35","179","0.8","4","0"
"AAPL200619C00340000","2018-12-07","1.01","1.02","0.8","0.8","26","1303","4","1.27","50","0.45","3","0"
"AAPL200619C00340000","2018-12-10","1.08","1.08","0.89","1","56","1303","7","1.18","508","0.38","77","0"
"AAPL200619C00340000","2018-12-11","0.9","0.9","0.77","0.77","13","1312","2","1.31","93","0.39","108","0"
"AAPL200619C00340000","2018-12-12","0.9","0.9","0.9","0.9","30","1313","1","1.47","12","0.4","12","0"
"AAPL200619C00340000","2018-12-13","0.79","0.8","0.79","0.8","25","1313","2","1.14","146","0.36","524","0"
"AAPL200619C00340000","2018-12-14","0.79","0.8","0.79","0.8","25","1318","2","1.24","348","0.16","44","0"
"AAPL200619C00340000","2018-12-17","0.79","0.8","0.79","0.8","25","1318","2","0.98","105","0.2","44","0"
"AAPL200619C00340000","2018-12-18","0.65","0.65","0.65","0.65","6","1318","1","0.99","16","0.39","46","0"
"AAPL200619C00340000","2018-12-19","0.65","0.65","0.65","0.65","6","1312","1","0.77","11","0.49","50","0"
"AAPL200619C00340000","2018-12-20","0.72","0.72","0.47","0.72","5","1312","4","1.6","266","0.01","1","0"
"AAPL200619C00340000","2018-12-21","0.55","0.55","0.55","0.55","50","1313","1","1.88","10","0.41","189","0"
"AAPL200619C00340000","2018-12-24","0.55","0.55","0.55","0.55","2","1313","1","0.74","16","0.49","100","0"
"AAPL200619C00340000","2018-12-26","0.55","0.7","0.55","0.7","69","1313","6","1.04","12","0","3","0"
"AAPL200619C00340000","2018-12-27","0.53","0.6","0.52","0.6","73","1365","3","2.69","10","0.06","5","0"
"AAPL200619C00340000","2018-12-28","0.23","0.23","0.23","0.23","3","1365","1","0.67","19","0.46","10","0"
"AAPL200619C00340000","2018-12-31","0.63","0.64","0.48","0.48","40","1364","5","0.6","21","0.33","13","0"
"AAPL200619C00340000","2019-01-02","0.47","0.47","0.44","0.44","7","1364","2","0.52","101","0.3","60","0"
"AAPL200619C00340000","2019-01-03","0.41","0.46","0.28","0.45","140","1364","7","0.85","75","0.3","60","0"
"AAPL200619C00340000","2019-01-04","0.45","0.49","0.45","0.45","26","1373","8","0.47","9","0.41","5","0"
"AAPL200619C00340000","2019-01-07","0.48","0.48","0.35","0.35","52","1388","5","0.54","10","0.35","40","0"
"AAPL200619C00340000","2019-01-08","0.42","0.42","0.42","0.42","1","1400","1","0.47","21","0.32","118","0"
"AAPL200619C00340000","2019-01-09","0.44","0.46","0.44","0.46","5","1400","4","0.5","11","0.3","60","0"
"AAPL200619C00340000","2019-01-10","0.48","0.48","0.48","0.48","40","1400","2","0.52","138","0.38","95","0"
"AAPL200619C00340000","2019-01-11","0.45","0.45","0.45","0.45","1","1400","1","0.54","47","0.3","10","0"
"AAPL200619C00340000","2019-01-14","0.45","0.45","0.45","0.45","1","1400","1","0.54","569","0.3","118","0"
"AAPL200619C00340000","2019-01-15","0.45","0.45","0.45","0.45","1","1400","1","0.62","882","0.3","25","0"
"AAPL200619C00340000","2019-01-16","0.59","0.59","0.59","0.59","10","1400","2","0.57","208","0.3","10","0"
"AAPL200619C00340000","2019-01-17","0.59","0.59","0.59","0.59","10","1410","2","1","1","0.3","10","0"
"AAPL200619C00340000","2019-01-18","0.39","0.39","0.33","0.33","62","1410","6","0.45","98","0.3","30","0"
"AAPL200619C00340000","2019-01-22","0.37","0.37","0.35","0.35","60","1455","2","0.44","79","0.3","10","0"
"AAPL200619C00340000","2019-01-23","0.37","0.37","0.35","0.35","60","1447","2","0.69","559","0.3","10","0"
"AAPL200619C00340000","2019-01-24","0.37","0.37","0.35","0.35","60","1447","2","0.52","508","0.3","10","0"
"AAPL200619C00340000","2019-01-25","0.37","0.37","0.35","0.35","60","1447","2","0.41","16","0.3","10","0"
"AAPL200619C00340000","2019-01-28","0.37","0.37","0.35","0.35","60","1447","2","0.4","184","0.3","10","0"
"AAPL200619C00340000","2019-01-29","0.37","0.37","0.35","0.35","60","1447","2","0.44","9","0.3","10","0"
"AAPL200619C00340000","2019-01-30","0.37","0.37","0.35","0.35","60","1447","2","0.39","1","0.3","11","0"
"AAPL200619C00340000","2019-01-31","0.36","0.36","0.36","0.36","1","1447","1","1","1","0.3","10","0"
"AAPL200619C00340000","2019-02-01","0.36","0.36","0.36","0.36","1","1447","1","0.42","76","0.3","10","0"
"AAPL200619C00340000","2019-02-04","0.36","0.36","0.36","0.36","1","1447","1","0.45","120","0.3","50","0"
"AAPL200619C00340000","2019-02-05","0.44","0.44","0.44","0.44","5","1447","1","0.5","33","0.3","63","0"
"AAPL200619C00340000","2019-02-06","0.44","0.44","0.44","0.44","5","1447","1","0.52","95","0.31","491","0"
"AAPL200619C00340000","2019-02-07","0.44","0.44","0.44","0.44","5","1447","1","0.46","90","0.3","10","0"
"AAPL200619C00340000","2019-02-08","0.44","0.44","0.44","0.44","5","1447","1","0.47","10","0.3","10","0"
"AAPL200619C00340000","2019-02-11","0.44","0.44","0.44","0.44","5","1447","1","0.47","174","0.3","10","0"
"AAPL200619C00340000","2019-02-12","0.44","0.44","0.44","0.44","5","1447","1","0.48","35","0.3","10","0"
"AAPL200619C00340000","2019-02-13","0.44","0.44","0.44","0.44","5","1447","1","0.48","10","0.3","50","0"
"AAPL200619C00340000","2019-02-14","0.44","0.44","0.44","0.44","5","1447","1","0.48","174","0.3","58","0"
"AAPL200619C00340000","2019-02-15","0.44","0.44","0.44","0.44","5","1447","1","0.47","320","0.3","75","0"
"AAPL200619C00340000","2019-02-19","0.38","0.38","0.38","0.38","1","1447","1","0.4","155","0.3","10","0"
"AAPL200619C00340000","2019-02-20","0.3","0.3","0.3","0.3","10","1447","1","0.4","207","0.21","11","0"
"AAPL200619C00340000","2019-02-21","0.3","0.3","0.3","0.3","10","1447","1","0.4","310","0.2","146","0"
"AAPL200619C00340000","2019-02-22","0.3","0.3","0.3","0.3","10","1447","1","0.42","70","0.22","55","0"
"AAPL200619C00340000","2019-02-25","0.28","0.31","0.28","0.3","152","1447","3","0.39","25","0.21","1","0"
"AAPL200619C00340000","2019-02-26","0.28","0.31","0.28","0.3","152","1445","3","0.37","12","0.22","4","0"
"AAPL200619C00340000","2019-02-27","0.28","0.31","0.28","0.3","152","1445","3","0.36","234","0.2","50","0"
"AAPL200619C00340000","2019-02-28","0.28","0.31","0.28","0.3","152","1445","3","0.35","79","0","5","0"
"AAPL200619C00340000","2019-03-01","0.28","0.31","0.28","0.3","152","1445","3","0.34","106","0.14","90","0"
"AAPL200619C00340000","2019-03-04","0.28","0.28","0.28","0.28","20","1445","2","0.34","116","0.2","15","0"
"AAPL200619C00340000","2019-03-05","0.27","0.27","0.27","0.27","1","1445","1","0.3","135","0.2","15","0"
"AAPL200619C00340000","2019-03-06","0.23","0.23","0.23","0.23","1","1445","1","0.32","37","0.2","15","0"
"AAPL200619C00340000","2019-03-07","0.24","0.24","0.24","0.24","1","1444","1","0.28","14","0.2","15","0"
"AAPL200619C00340000","2019-03-08","0.25","0.25","0.25","0.25","1","1444","1","0.54","762","0.21","14","0"
"AAPL200619C00340000","2019-03-11","0.28","0.28","0.28","0.28","37","1444","2","0.35","6","0.2","15","0"
"AAPL200619C00340000","2019-03-12","0.28","0.28","0.28","0.28","37","1430","2","0.36","112","0.24","43","0"
"AAPL200619C00340000","2019-03-13","0.28","0.28","0.28","0.28","37","1430","2","0.36","25","0.2","15","0"
"AAPL200619C00340000","2019-03-14","0.28","0.28","0.28","0.28","37","1430","2","0.4","31","0.3","31","0"
"AAPL200619C00340000","2019-03-15","0.28","0.28","0.28","0.28","37","1430","2","0.41","24","0.26","51","0"
"AAPL200619C00340000","2019-03-18","0.35","0.35","0.35","0.35","1","1430","1","0.42","23","0.32","52","0"
"AAPL200619C00340000","2019-03-19","0.35","0.35","0.35","0.35","1","1430","1","0.4","1","0.3","332","0"
"AAPL200619C00340000","2019-03-20","0.37","0.43","0.37","0.43","11","1430","2","0.47","60","0.32","40","0"
"AAPL200619C00340000","2019-03-21","0.52","0.52","0.52","0.52","13","1430","2","0.66","28","0.51","383","0"
"AAPL200619C00340000","2019-03-22","0.6","0.61","0.55","0.55","14","1430","3","0.61","12","0.41","80","0"
"AAPL200619C00340000","2019-03-25","0.6","0.61","0.55","0.55","14","1416","3","0.54","108","0.34","222","0"
"AAPL200619C00340000","2019-03-26","0.6","0.61","0.55","0.55","14","1416","3","0.49","91","0.29","251","0"
"AAPL200619C00340000","2019-03-27","0.43","0.43","0.43","0.43","1","1416","1","0.49","121","0.33","140","0"
"AAPL200619C00340000","2019-03-28","0.41","0.41","0.41","0.41","2","1416","1","0.49","88","0.32","84","0"
"AAPL200619C00340000","2019-03-29","0.41","0.41","0.41","0.41","4","1416","1","0.51","210","0.4","6","0"
"AAPL200619C00340000","2019-04-01","0.41","0.41","0.41","0.41","4","1416","1","0.48","170","0.33","675","0"
"AAPL200619C00340000","2019-04-02","0.41","0.41","0.41","0.41","2","1416","1","0.56","198","0.36","380","0"
"AAPL200619C00340000","2019-04-03","0.41","0.41","0.41","0.41","2","1416","1","0.56","169","0.4","160","0"
"AAPL200619C00340000","2019-04-04","0.41","0.41","0.41","0.41","2","1416","1","0.56","128","0.38","235","0"
"AAPL200619C00340000","2019-04-05","0.41","0.41","0.41","0.41","2","1416","1","0.68","518","0.27","565","0"
"AAPL200619C00340000","2019-04-08","0.41","0.41","0.41","0.41","2","1416","1","0.67","309","0.33","1248","0"
"AAPL200619C00340000","2019-04-09","0.58","0.58","0.58","0.58","2","1416","1","0.65","145","0.28","1","0"
"AAPL200619C00340000","2019-04-10","0.53","0.55","0.53","0.55","26","1400","5","0.7","729","0.34","1130","0"
"AAPL200619C00340000","2019-04-11","0.53","0.55","0.53","0.55","26","1411","5","0.69","75","0.4","231","0"
"AAPL200619C00340000","2019-04-12","0.53","0.55","0.53","0.55","26","1411","5","0.57","258","0.4","104","0"
"AAPL200619C00340000","2019-04-15","0.45","0.45","0.44","0.44","23","1411","3","0.54","100","0.4","75","0"
"AAPL200619C00340000","2019-04-16","0.48","0.48","0.48","0.48","15","1396","2","0.56","60","0.4","21","0"
"AAPL200619C00340000","2019-04-17","0.48","0.48","0.48","0.48","15","1390","2","0.59","34","0.42","262","0"
"AAPL200619C00340000","2019-04-18","0.48","0.48","0.48","0.48","15","1390","2","0.66","4","0.4","155","0"
"AAPL200619C00340000","2019-04-22","0.55","0.55","0.55","0.55","1","1390","1","0.63","146","0.46","318","0"
"AAPL200619C00340000","2019-04-23","0.55","0.55","0.55","0.55","1","1390","1","0.63","5","0.51","245","0"
"AAPL200619C00340000","2019-04-24","0.6","0.6","0.6","0.6","3","1390","3","0.66","11","0.56","11","0"
"AAPL200619C00340000","2019-04-25","0.6","0.6","0.6","0.6","3","1391","3","0.64","10","0.54","3","0"
"AAPL200619C00340000","2019-04-26","0.54","0.54","0.54","0.54","1","1391","1","0.59","40","0.48","78","0"
"AAPL200619C00340000","2019-04-29","0.57","0.57","0.57","0.57","1","1391","1","0.6","21","0.54","5","0"
"AAPL200619C00340000","2019-04-30","0.54","0.54","0.44","0.44","30","1391","7","0.53","60","0.46","62","0"
"AAPL200619C00340000","2019-05-01","0.53","0.67","0.53","0.67","6","1417","2","0.67","3","0.58","2","0"
"AAPL200619C00340000","2019-05-02","0.63","0.63","0.61","0.61","4","1416","2","0.64","3","0.56","4","0"
"AAPL200619C00340000","2019-05-03","0.6","0.63","0.6","0.61","102","1415","3","0.66","17","0.59","72","0"
"AAPL200619C00340000","2019-05-06","0.6","0.6","0.6","0.6","1","1364","1","0.63","220","0.56","157","0"
"AAPL200619C00340000","2019-05-07","0.6","0.6","0.6","0.6","1","1364","1","0.75","2","0.41","3","0"
"AAPL200619C00340000","2019-05-08","0.58","0.58","0.58","0.58","2","1364","2","0.62","11","0.2","2","0"
"AAPL200619C00340000","2019-05-09","0.52","0.53","0.52","0.53","12","1364","3","0.64","11","0.4","61","0"
"AAPL200619C00340000","2019-05-10","0.48","0.48","0.48","0.48","20","1376","1","0.55","11","0.4","112","0"
"AAPL200619C00340000","2019-05-13","0.48","0.48","0.48","0.48","20","1396","1","0.75","2","0.29","273","0"
"AAPL200619C00340000","2019-05-14","0.48","0.48","0.48","0.48","20","1396","1","0.48","11","0.32","11","0"
"AAPL200619C00340000","2019-05-15","0.39","0.42","0.39","0.42","9","1396","3","0.48","10","0.34","10","0"
"AAPL200619C00340000","2019-05-16","0.39","0.39","0.39","0.39","1","1395","1","0.44","15","0.32","10","0"
"AAPL200619C00340000","2019-05-17","0.39","0.39","0.36","0.36","12","1395","3","0.42","178","0.28","168","0"
"AAPL200619C00340000","2019-05-20","0.33","0.33","0.33","0.33","41","1406","4","0.38","29","0.3","1","0"
"AAPL200619C00340000","2019-05-21","0.33","0.33","0.33","0.33","1","1446","1","0.38","36","0.26","7","0"
"AAPL200619C00340000","2019-05-22","0.33","0.33","0.33","0.33","1","1446","1","0.36","299","0.21","14","0"
"AAPL200619C00340000","2019-05-23","0.24","0.24","0.24","0.24","5","1446","1","0.35","230","0.23","159","0"
"AAPL200619C00340000","2019-05-24","0.29","0.29","0.29","0.29","10","1446","1","0.33","165","0.21","138","0"
"AAPL200619C00340000","2019-05-28","0.29","0.29","0.29","0.29","10","1450","1","0.3","33","0.2","2","0"
"AAPL200619C00340000","2019-05-29","0.2","0.25","0.2","0.25","264","1450","21","0.31","90","0.21","100","0"
"AAPL200619C00340000","2019-05-30","0.2","0.25","0.2","0.25","264","1551","21","0.3","20","0.17","20","0"
"AAPL200619C00340000","2019-05-31","0.2","0.2","0.2","0.2","20","1551","3","0.24","20","0.18","70","0"
"AAPL200619C00340000","2019-06-03","0.2","0.2","0.2","0.2","20","1571","3","0.29","10","0","10","0"
"AAPL200619C00340000","2019-06-04","0.2","0.23","0.2","0.23","3","1571","2","0.25","4","0.15","4","0"
"AAPL200619C00340000","2019-06-05","0.24","0.24","0.24","0.24","1","1571","1","0.27","4","0.23","1","0"
"AAPL200619C00340000","2019-06-06","0.25","0.25","0.25","0.25","4","1571","1","0.5","9","0.19","21","0"
"AAPL200619C00340000","2019-06-07","0.25","0.25","0.25","0.25","1","1575","1","0.31","3","0.21","10","0"
"AAPL200619C00340000","2019-06-10","0.25","0.25","0.25","0.25","1","1575","1","0.34","10","0.21","21","0"
"AAPL200619C00340000","2019-06-11","0.29","0.34","0.29","0.34","14","1575","4","0.38","89","0.31","1","0"
"AAPL200619C00340000","2019-06-12","0.29","0.34","0.29","0.34","14","1585","4","0.37","10","0.25","56","0"
"AAPL200619C00340000","2019-06-13","0.29","0.34","0.29","0.34","14","1585","4","0.47","11","0.18","11","0"
"AAPL200619C00340000","2019-06-14","0.29","0.34","0.29","0.34","14","1585","4","0.4","38","0.34","1","0"
"AAPL200619C00340000","2019-06-17","0.29","0.34","0.29","0.34","14","1585","4","0.4","6","0.28","70","0"
"AAPL200619C00340000","2019-06-18","0.4","0.4","0.4","0.4","1","1585","1","0.51","21","0.32","102","0"
"AAPL200619C00340000","2019-06-19","0.4","0.4","0.4","0.4","1","1585","1","0.44","50","0.34","20","0"
"AAPL200619C00340000","2019-06-20","0.4","0.4","0.4","0.4","1","1585","1","0.5","22","0.3","90","0"
"AAPL200619C00340000","2019-06-21","0.4","0.4","0.4","0.4","1","1585","1","0.47","25","0.33","60","0"
"AAPL200619C00340000","2019-06-24","0.4","0.4","0.4","0.4","1","1585","1","0.46","11","0.35","4","0"
"AAPL200619C00340000","2019-06-25","0.41","0.41","0.41","0.41","10","1585","5","0.54","2","0.28","91","0"
"AAPL200619C00340000","2019-06-26","0.43","0.43","0.43","0.43","2","1578","1","0.52","6","0.41","6","0"
"AAPL200619C00340000","2019-06-27","0.49","0.49","0.46","0.46","44","1578","12","0.54","2","0.44","1","0"
"AAPL200619C00340000","2019-06-28","0.45","0.45","0.44","0.44","7","1561","3","0.45","2","0.43","3","0"
"AAPL200619C00340000","2019-07-01","0.5","0.5","0.47","0.47","200","1568","11","0.5","10","0.4","107","0"
"AAPL200619C00340000","2019-07-02","0.5","0.5","0.47","0.47","200","1432","11","0.45","10","0.4","106","0"
"AAPL200619C00340000","2019-07-03","0.41","0.41","0.41","0.41","4","1432","2","0.42","10","0.4","70","0"
"AAPL200619C00340000","2019-07-05","0.42","0.42","0.42","0.42","10","1432","1","0.48","19","0.4","70","0"
"AAPL200619C00340000","2019-07-08","0.4","0.4","0.4","0.4","70","1432","1","0.4","50","0.32","69","0"
"AAPL200619C00340000","2019-07-09","0.4","0.4","0.4","0.4","70","1502","1","0.4","12","0.33","21","0"
"AAPL200619C00340000","2019-07-10","0.4","0.4","0.4","0.4","70","1502","1","0.42","1","0.31","143","0"
"AAPL200619C00340000","2019-07-11","0.39","0.39","0.39","0.39","1","1502","1","0.45","25","0.31","19","0"
"AAPL200619C00340000","2019-07-12","0.39","0.39","0.39","0.39","1","1503","1","0.38","10","0.27","12","0"
"AAPL200619C00340000","2019-07-15","0.39","0.39","0.39","0.39","1","1503","1","0.4","31","0.32","51","0"
"AAPL200619C00340000","2019-07-16","0.39","0.39","0.39","0.39","1","1503","1","0.45","29","0.3","28","0"
"AAPL200619C00340000","2019-07-17","0.39","0.39","0.39","0.39","1","1503","1","0.43","27","0.29","1","0"
"AAPL200619C00340000","2019-07-18","0.39","0.39","0.39","0.39","1","1503","1","0.41","36","0.32","19","0"
"AAPL200619C00340000","2019-07-19","0.39","0.39","0.39","0.39","1","1503","1","0.41","25","0.29","18","0"
"AAPL200619C00340000","2019-07-22","0.39","0.39","0.39","0.39","1","1503","1","0.45","25","0.32","57","0"
"AAPL200619C00340000","2019-07-23","0.39","0.39","0.39","0.39","1","1503","1","0.42","19","0.33","30","0"
"AAPL200619C00340000","2019-07-24","0.39","0.39","0.39","0.39","1","1503","1","0.47","14","0.19","1","0"
"AAPL200619C00340000","2019-07-25","0.39","0.39","0.39","0.39","1","1503","1","0.42","42","0.16","49","0"
"AAPL200619C00340000","2019-07-26","0.39","0.39","0.39","0.39","1","1503","1","0.45","36","0.25","20","0"
"AAPL200619C00340000","2019-07-29","0.39","0.39","0.39","0.39","4","1503","2","0.62","111","0.33","93","0"
"AAPL200619C00340000","2019-07-30","0.35","0.38","0.35","0.36","6","1503","3","0.39","4","0.25","84","0"
"AAPL200619C00340000","2019-07-31","0.49","0.5","0.35","0.38","148","1507","16","0.46","27","0.32","3","0"
"AAPL200619C00340000","2019-08-01","0.35","0.39","0.21","0.36","15","1626","4","0.53","2","0.09","67","0"
"AAPL200619C00340000","2019-08-02","0.35","0.39","0.21","0.35","16","1635","5","0.53","2","0.08","7","0"
"AAPL200619C00340000","2019-08-05","0.3","0.32","0.28","0.32","235","1634","14","0.53","75","0.32","76","0"
"AAPL200619C00340000","2019-08-06","0.31","0.35","0.31","0.34","227","1684","19","0.48","19","0.31","50","0"
"AAPL200619C00340000","2019-08-07","0.38","0.47","0.36","0.47","101","1842","6","0.53","2","0.33","100","0"
"AAPL200619C00340000","2019-08-08","0.39","0.43","0.39","0.39","200","1892","21","0.49","72","0.22","33","0"
"AAPL200619C00340000","2019-08-09","0.37","0.39","0.37","0.39","65","2092","7","0.53","14","0.01","4","0"
"AAPL200619C00340000","2019-08-12","0.35","0.35","0.35","0.35","20","2142","1","0.47","78","0.23","208","0"
"AAPL200619C00340000","2019-08-13","0.42","0.45","0.42","0.42","105","2142","12","0.52","100","0.31","3","0"
"AAPL200619C00340000","2019-08-14","0.41","0.43","0.38","0.38","100","2232","7","0.46","12","0.23","59","0"
"AAPL200619C00340000","2019-08-15","0.36","0.39","0.36","0.39","70","2232","7","0.49","33","0.29","46","0"
"AAPL200619C00340000","2019-08-16","0.4","0.4","0.4","0.4","4","2302","1","0.53","2","0.28","26","0"
"AAPL200619C00340000","2019-08-19","0.43","0.43","0.43","0.43","1","2302","1","0.53","19","0.33","15","0"
"AAPL200619C00340000","2019-08-20","0.34","0.45","0.34","0.45","9","2302","2","0.5","100","0.29","130","0"
"AAPL200619C00340000","2019-08-21","0.34","0.45","0.34","0.45","9","2306","2","0.53","23","0.29","345","0"
"AAPL200619C00340000","2019-08-22","0.43","0.43","0.43","0.43","5","2306","1","0.53","2","0","1","0"
"AAPL200619C00340000","2019-08-23","0.34","0.36","0.32","0.35","76","2306","11","0.49","10","0.27","10","0"
"AAPL200619C00340000","2019-08-26","0.41","0.43","0.41","0.43","160","2361","13","0.53","2","0.32","70","0"
"AAPL200619C00340000","2019-08-27","0.41","0.43","0.41","0.43","160","2411","13","0.53","2","0.32","93","0"
"AAPL200619C00340000","2019-08-28","0.42","0.42","0.42","0.42","5","2411","1","0.52","25","0.33","224","0"
"AAPL200619C00340000","2019-08-29","0.42","0.42","0.42","0.42","5","2411","1","0.53","2","0.31","54","0"
"AAPL200619C00340000","2019-08-30","0.45","0.45","0.4","0.41","62","2411","10","0.53","17","0.28","10","0"
"AAPL200619C00340000","2019-09-03","0.45","0.45","0.4","0.41","62","2471","10","0.53","5","0.37","5","0"
"AAPL200619C00340000","2019-09-04","0.45","0.45","0.4","0.41","62","2471","10","0.55","19","0.33","24","0"
"AAPL200619C00340000","2019-09-05","0.49","0.5","0.45","0.45","101","2471","11","0.54","38","0.36","12","0"
"AAPL200619C00340000","2019-09-06","0.48","0.54","0.46","0.48","103","2403","13","0.52","23","0.34","17","0"
"AAPL200619C00340000","2019-09-09","0.42","0.47","0.42","0.46","100","2351","9","0.6","10","0.26","35","0"
"AAPL200619C00340000","2019-09-10","0.41","0.41","0.33","0.33","105","2291","18","0.49","44","0.32","15","0"
"AAPL200619C00340000","2019-09-11","0.4","0.48","0.4","0.47","185","2202","28","0.5","1","0.37","76","0"
"AAPL200619C00340000","2019-09-12","0.48","0.53","0.39","0.5","69","2148","16","0.57","24","0.4","15","0"
"AAPL200619C00340000","2019-09-13","0.43","0.45","0.4","0.4","101","2127","18","0.54","11","0.32","11","0"
"AAPL200619C00340000","2019-09-16","0.43","0.45","0.4","0.4","101","2212","18","0.54","55","0.38","1","0"
"AAPL200619C00340000","2019-09-17","0.43","0.45","0.4","0.4","101","2212","18","0.56","56","0.35","5","0"
"AAPL200619C00340000","2019-09-18","0.43","0.45","0.4","0.4","101","2212","18","0.59","21","0.39","34","0"
"AAPL200619C00340000","2019-09-19","0.47","0.5","0.47","0.5","2","2212","2","0.51","24","0.37","74","0"
"AAPL200619C00340000","2019-09-20","0.47","0.5","0.47","0.5","2","2212","2","0.54","1","0.23","1","0"
"AAPL200619C00340000","2019-09-23","0.47","0.5","0.47","0.5","2","2212","2","0.51","3","0.39","23","0"
"AAPL200619C00340000","2019-09-24","0.4","0.43","0.4","0.43","26","2212","2","0.49","13","0.33","22","0"
"AAPL200619C00340000","2019-09-25","0.4","0.43","0.4","0.43","26","2212","2","0.5","1","0.36","14","0"
"AAPL200619C00340000","2019-09-26","0.4","0.43","0.4","0.43","26","2212","2","0.5","1","0.22","33","0"
"AAPL200619C00340000","2019-09-27","0.4","0.4","0.4","0.4","20","2212","1","0.45","20","0.43","1","0"
"AAPL200619C00340000","2019-09-30","0.5","0.54","0.5","0.5","49","2212","8","0.6","5","0.4","1","0"
"AAPL200619C00340000","2019-10-01","0.52","0.59","0.52","0.55","279","2184","39","0.6","34","0.51","1","0"
"AAPL200619C00340000","2019-10-02","0.51","0.52","0.48","0.51","75","2040","21","0.6","1","0.48","20","0"
"AAPL200619C00340000","2019-10-03","0.49","0.49","0.49","0.49","1","2097","1","0.57","24","0.41","28","0"
"AAPL200619C00340000","2019-10-04","0.55","0.6","0.55","0.56","180","2096","18","0.6","36","0.3","1","0"
"AAPL200619C00340000","2019-10-07","0.59","0.6","0.57","0.6","66","2096","10","0.62","4","0.46","28","0"
"AAPL200619C00340000","2019-10-08","0.59","0.59","0.59","0.59","10","1946","2","0.65","58","0.4","119","0"
"AAPL200619C00340000","2019-10-09","0.55","0.58","0.55","0.58","11","1936","3","0.58","10","0.43","28","0"
"AAPL200619C00340000","2019-10-10","0.6","0.6","0.56","0.56","11","1936","6","0.65","9","0.1","2","0"
"AAPL200619C00340000","2019-10-11","0.65","0.7","0.58","0.7","153","1934","32","0.65","50","0.6","2","0"
"AAPL200619C00340000","2019-10-14","0.68","0.68","0.67","0.67","4","1934","2","0.7","14","0.52","34","0"
"AAPL200619C00340000","2019-10-15","0.62","0.62","0.62","0.62","7","1891","5","0.64","39","0.58","1","0"
"AAPL200619C00340000","2019-10-16","0.6","0.6","0.5","0.52","38","1898","15","0.62","24","0.5","2","0"
"AAPL200619C00340000","2019-10-17","0.54","0.56","0.54","0.56","10","1923","2","0.62","37","0.42","40","0"
"AAPL200619C00340000","2019-10-18","0.54","0.55","0.4","0.4","21","1923","6","0.7","14","0.1","60","0"
"AAPL200619C00340000","2019-10-21","0.54","0.7","0.4","0.7","48","1923","11","0.7","14","0.19","1","0"
"AAPL200619C00340000","2019-10-22","0.54","0.7","0.4","0.7","48","1906","11","0.7","1113","0.51","1094","0"
"AAPL200619C00340000","2019-10-23","0.7","0.7","0.7","0.7","48","1906","3","0.79","3","0.59","177","0"
"AAPL200619C00340000","2019-10-24","0.74","0.74","0.64","0.67","26","1936","11","0.93","49","0.59","27","0"
"AAPL200619C00340000","2019-10-25","0.68","0.77","0.68","0.7","61","1962","5","1","50","0.3","39","0"
"AAPL200619C00340000","2019-10-28","0.72","0.88","0.72","0.87","28","1962","9","0.94","2","0.75","44","0"
"AAPL200619C00340000","2019-10-29","0.8","0.87","0.77","0.8","13","2021","8","0.84","50","0.1","60","0"
"AAPL200619C00340000","2019-10-30","0.79","0.91","0.78","0.84","90","2022","12","1","1","0.8","1","0"
"AAPL200619C00340000","2019-10-31","0.9","0.9","0.76","0.84","87","2029","12","0.95","5","0.8","4","0"
"AAPL200619C00340000","2019-11-01","1","1.1","1","1.1","71","2096","16","1.2","10","1.11","1","0"
"AAPL200619C00340000","2019-11-04","1.2","1.4","1.2","1.3","124","2096","13","1.48","24","1.31","24","0"
"AAPL200619C00340000","2019-11-05","1.32","1.38","1.31","1.38","21","2241","7","1.45","71","1.26","31","0"
"AAPL200619C00340000","2019-11-06","1.32","1.38","1.31","1.38","21","2247","7","1.37","23","1.23","42","0"
"AAPL200619C00340000","2019-11-07","1.53","1.54","1.43","1.43","18","2253","8","1.5","30","1.4","304","0"
"AAPL200619C00340000","2019-11-08","1.48","1.6","1.4","1.6","265","2266","35","1.72","1","1.53","8","0"
"AAPL200619C00340000","2019-11-11","1.63","1.7","1.62","1.63","10","2266","10","1.85","6","1.5","73","0"
"AAPL200619C00340000","2019-11-12","1.65","1.7","1.65","1.65","56","2447","7","1.7","1","1.48","40","0"
"AAPL200619C00340000","2019-11-13","1.8","1.92","1.8","1.92","149","2420","6","2.05","100","1.81","5","0"
"AAPL200619C00340000","2019-11-14","1.91","1.91","1.79","1.79","205","2427","10","1.98","1","1.7","10","0"
"AAPL200619C00340000","2019-11-15","1.8","1.92","1.76","1.9","79","2443","22","1.95","10","1.85","1","0"
"AAPL200619C00340000","2019-11-18","1.89","2.23","1.85","2.14","203","2519","17","3.1","49","0.1","5","0"
"AAPL200619C00340000","2019-11-19","2.1","2.25","2.1","2.25","16","2520","7","2.24","27","2.09","25","0"
"AAPL200619C00340000","2019-11-20","2.11","2.11","1.75","1.83","12","2520","4","1.99","18","1.67","1","0"
"AAPL200619C00340000","2019-11-21","1.85","1.87","1.75","1.75","4","2520","3","1.87","5","1.63","1","0"
"AAPL200619C00340000","2019-11-22","1.7","1.7","1.7","1.7","48","2520","2","2.4","49","1.06","68","0"
"AAPL200619C00340000","2019-11-25","1.84","1.84","1.84","1.84","8","2512","1","2","40","1.89","10","0"
"AAPL200619C00340000","2019-11-26","1.84","1.84","1.84","1.84","8","2510","1","2","40","0.1","4","0"
"AAPL200619C00340000","2019-11-27","1.9","1.9","1.9","1.9","20","2520","1","2","42","1.89","33","0"
"AAPL200619C00340000","2019-11-29","1.87","1.87","1.87","1.87","8","2520","1","2","40","1.9","1","0"


PHP

<?php

$ondemand = new SoapClient('https://ondemand.websol.barchart.com/service?wsdl');

$params = [
    'apikey' => 'YOUR_API_KEY',
    'symbol' => 'AAPL200619C00340000',
    'country' => 'US',
    'askbid' => '',
    'fields' => 'settlement',
];

$result = $ondemand->getEquityOptionsHistory($params);
var_dump($result);

Classic ASP

Dim ondemand
Dim result

Set ondemand = Server.CreateObject("MSSOAP.SoapClient30")
ondemand.ClientProperty("ServerHTTPRequest") = True
ondemand.MSSoapInit("https://ondemand.websol.barchart.com/service?wsdl")

Set result = ondemand.getEquityOptionsHistory("YOUR_API_KEY", "AAPL200619C00340000", "US", "", "settlement")

Perl

use SOAP::Lite;
use SOAP::WSDL;

my $ondemand = SOAP::Lite
    -> service('https://ondemand.websol.barchart.com/service?wsdl');

my $result = $ondemand->getEquityOptionsHistory('YOUR_API_KEY', 'AAPL200619C00340000', 'US', '', 'settlement');

print $result;

Python

from suds.client import Client
ondemand = Client('https://ondemand.websol.barchart.com/service?wsdl')

result = client.service.getEquityOptionsHistory('YOUR_API_KEY', 'AAPL200619C00340000', 'US', '', 'settlement')

print result

Ruby

require 'savon'

ondemand = Savon.client(wsdl: 'https://ondemand.websol.barchart.com/service?wsdl')

response = ondemand.call(
    :getEquityOptionsHistory,
    message: {
        apikey: 'YOUR_API_KEY',
        symbol: 'AAPL200619C00340000',
        country: 'US',
        askbid: '',
        fields: 'settlement',
    }
)

response.body