getEquityOptionsHistory API

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

All APIs

Contact Us to Get Access

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
        }
    ]
}

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>
 </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"


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