tradier 0.1.0

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (119) hide show
  1. data/.yardopts +8 -0
  2. data/LICENSE.md +20 -0
  3. data/README.md +114 -0
  4. data/Rakefile +19 -0
  5. data/lib/tradier.rb +31 -0
  6. data/lib/tradier/account.rb +30 -0
  7. data/lib/tradier/api/accounts.rb +122 -0
  8. data/lib/tradier/api/markets.rb +113 -0
  9. data/lib/tradier/api/orders.rb +84 -0
  10. data/lib/tradier/api/utils.rb +47 -0
  11. data/lib/tradier/api/utils/account.rb +15 -0
  12. data/lib/tradier/api/utils/balance.rb +15 -0
  13. data/lib/tradier/api/utils/base.rb +46 -0
  14. data/lib/tradier/api/utils/event.rb +15 -0
  15. data/lib/tradier/api/utils/expiration.rb +19 -0
  16. data/lib/tradier/api/utils/gainloss.rb +15 -0
  17. data/lib/tradier/api/utils/history.rb +15 -0
  18. data/lib/tradier/api/utils/option_quote.rb +15 -0
  19. data/lib/tradier/api/utils/order.rb +15 -0
  20. data/lib/tradier/api/utils/position.rb +15 -0
  21. data/lib/tradier/api/utils/quote.rb +15 -0
  22. data/lib/tradier/api/utils/strike.rb +15 -0
  23. data/lib/tradier/api/utils/timesales.rb +15 -0
  24. data/lib/tradier/api/utils/watchlist.rb +15 -0
  25. data/lib/tradier/api/watchlists.rb +139 -0
  26. data/lib/tradier/balance.rb +17 -0
  27. data/lib/tradier/base.rb +76 -0
  28. data/lib/tradier/calendar.rb +23 -0
  29. data/lib/tradier/client.rb +89 -0
  30. data/lib/tradier/clock.rb +21 -0
  31. data/lib/tradier/configurable.rb +76 -0
  32. data/lib/tradier/core_ext/enumerable.rb +9 -0
  33. data/lib/tradier/default.rb +75 -0
  34. data/lib/tradier/error.rb +34 -0
  35. data/lib/tradier/error/bad_gateway.rb +11 -0
  36. data/lib/tradier/error/bad_request.rb +10 -0
  37. data/lib/tradier/error/client_error.rb +28 -0
  38. data/lib/tradier/error/configuration_error.rb +6 -0
  39. data/lib/tradier/error/decode_error.rb +9 -0
  40. data/lib/tradier/error/forbidden.rb +10 -0
  41. data/lib/tradier/error/gateway_timeout.rb +11 -0
  42. data/lib/tradier/error/internal_server_error.rb +11 -0
  43. data/lib/tradier/error/not_acceptable.rb +10 -0
  44. data/lib/tradier/error/not_found.rb +10 -0
  45. data/lib/tradier/error/raise_error.rb +31 -0
  46. data/lib/tradier/error/server_error.rb +28 -0
  47. data/lib/tradier/error/service_unavailable.rb +11 -0
  48. data/lib/tradier/error/too_many_requests.rb +12 -0
  49. data/lib/tradier/error/unauthorized.rb +10 -0
  50. data/lib/tradier/error/unprocessable_entity.rb +10 -0
  51. data/lib/tradier/event.rb +8 -0
  52. data/lib/tradier/history.rb +20 -0
  53. data/lib/tradier/option_quote.rb +37 -0
  54. data/lib/tradier/order.rb +14 -0
  55. data/lib/tradier/position.rb +7 -0
  56. data/lib/tradier/profile.rb +14 -0
  57. data/lib/tradier/quote.rb +12 -0
  58. data/lib/tradier/response/parse_json.rb +25 -0
  59. data/lib/tradier/response/raise_error.rb +31 -0
  60. data/lib/tradier/symbol.rb +147 -0
  61. data/lib/tradier/timesales.rb +11 -0
  62. data/lib/tradier/version.rb +3 -0
  63. data/lib/tradier/watchlist.rb +16 -0
  64. data/lib/tradier/watchlist_item.rb +17 -0
  65. data/spec/fixtures/account_balances.json +28 -0
  66. data/spec/fixtures/account_gainloss.json +18 -0
  67. data/spec/fixtures/account_history.json +96 -0
  68. data/spec/fixtures/account_orders.json +833 -0
  69. data/spec/fixtures/account_positions.json +22 -0
  70. data/spec/fixtures/calendar.json +400 -0
  71. data/spec/fixtures/chain.json +2972 -0
  72. data/spec/fixtures/clock.json +10 -0
  73. data/spec/fixtures/expirations.json +18 -0
  74. data/spec/fixtures/history.json +2086 -0
  75. data/spec/fixtures/option_quote.json +14 -0
  76. data/spec/fixtures/option_quotes.json +26 -0
  77. data/spec/fixtures/order.json +1 -0
  78. data/spec/fixtures/order_with_warnings.json +17 -0
  79. data/spec/fixtures/placed_order.json +6 -0
  80. data/spec/fixtures/quote.json +45 -0
  81. data/spec/fixtures/quotes.json +88 -0
  82. data/spec/fixtures/session.json +6 -0
  83. data/spec/fixtures/strikes.json +173 -0
  84. data/spec/fixtures/timesales.json +2956 -0
  85. data/spec/fixtures/user_balances.json +118 -0
  86. data/spec/fixtures/user_gainloss.json +6775 -0
  87. data/spec/fixtures/user_history.json +101 -0
  88. data/spec/fixtures/user_orders.json +57 -0
  89. data/spec/fixtures/user_positions.json +50 -0
  90. data/spec/fixtures/user_profile.json +103 -0
  91. data/spec/fixtures/watchlist.json +30 -0
  92. data/spec/fixtures/watchlist_item.json +6 -0
  93. data/spec/fixtures/watchlists.json +18 -0
  94. data/spec/spec_helper.rb +64 -0
  95. data/spec/tradier/account_spec.rb +76 -0
  96. data/spec/tradier/api/accounts_spec.rb +195 -0
  97. data/spec/tradier/api/markets_spec.rb +219 -0
  98. data/spec/tradier/api/orders_spec.rb +94 -0
  99. data/spec/tradier/api/utils/expiration_spec.rb +8 -0
  100. data/spec/tradier/api/watchlists_spec.rb +164 -0
  101. data/spec/tradier/balance_spec.rb +4 -0
  102. data/spec/tradier/base_spec.rb +11 -0
  103. data/spec/tradier/calendar_spec.rb +27 -0
  104. data/spec/tradier/client_spec.rb +125 -0
  105. data/spec/tradier/clock_spec.rb +73 -0
  106. data/spec/tradier/error/client_error_spec.rb +22 -0
  107. data/spec/tradier/error/server_error_spec.rb +22 -0
  108. data/spec/tradier/error_spec.rb +26 -0
  109. data/spec/tradier/option_quote_spec.rb +61 -0
  110. data/spec/tradier/order_spec.rb +43 -0
  111. data/spec/tradier/position_spec.rb +4 -0
  112. data/spec/tradier/profile_spec.rb +28 -0
  113. data/spec/tradier/quote_spec.rb +29 -0
  114. data/spec/tradier/symbol_spec.rb +54 -0
  115. data/spec/tradier/watchlist_item_spec.rb +48 -0
  116. data/spec/tradier/watchlist_spec.rb +35 -0
  117. data/spec/tradier_spec.rb +105 -0
  118. data/tradier.gemspec +30 -0
  119. metadata +302 -0
data/spec/fixtures/account_positions.json ADDED
@@ -0,0 +1,22 @@
1
+ {
2
+ "positions": {
3
+ "position": [
4
+ {
5
+ "cost_basis": 9847.3500000000004,
6
+ "date_acquired": "2013-08-12T20:09:01.437Z",
7
+ "description": "null",
8
+ "id": 507,
9
+ "quantity": 21.0,
10
+ "symbol": "AAPL"
11
+ },
12
+ {
13
+ "cost_basis": -2.0,
14
+ "date_acquired": "2013-08-13T18:37:49.927Z",
15
+ "description": "null",
16
+ "id": 513,
17
+ "quantity": -1.0,
18
+ "symbol": "DELL140118C00015000"
19
+ }
20
+ ]
21
+ }
22
+ }
data/spec/fixtures/calendar.json ADDED
@@ -0,0 +1,400 @@
1
+ {
2
+ "calendar": {
3
+ "days": {
4
+ "day": [
5
+ {
6
+ "date": "2013-06-01",
7
+ "description": "Market is closed",
8
+ "status": "closed"
9
+ },
10
+ {
11
+ "date": "2013-06-02",
12
+ "description": "Market is closed",
13
+ "status": "closed"
14
+ },
15
+ {
16
+ "date": "2013-06-03",
17
+ "description": "Market is open",
18
+ "open": {
19
+ "end": "16:00",
20
+ "start": "09:30"
21
+ },
22
+ "postmarket": {
23
+ "end": "20:00",
24
+ "start": "16:00"
25
+ },
26
+ "premarket": {
27
+ "end": "09:30",
28
+ "start": "08:00"
29
+ },
30
+ "status": "open"
31
+ },
32
+ {
33
+ "date": "2013-06-04",
34
+ "description": "Market is open",
35
+ "open": {
36
+ "end": "16:00",
37
+ "start": "09:30"
38
+ },
39
+ "postmarket": {
40
+ "end": "20:00",
41
+ "start": "16:00"
42
+ },
43
+ "premarket": {
44
+ "end": "09:30",
45
+ "start": "08:00"
46
+ },
47
+ "status": "open"
48
+ },
49
+ {
50
+ "date": "2013-06-05",
51
+ "description": "Market is open",
52
+ "open": {
53
+ "end": "16:00",
54
+ "start": "09:30"
55
+ },
56
+ "postmarket": {
57
+ "end": "20:00",
58
+ "start": "16:00"
59
+ },
60
+ "premarket": {
61
+ "end": "09:30",
62
+ "start": "08:00"
63
+ },
64
+ "status": "open"
65
+ },
66
+ {
67
+ "date": "2013-06-06",
68
+ "description": "Market is open",
69
+ "open": {
70
+ "end": "16:00",
71
+ "start": "09:30"
72
+ },
73
+ "postmarket": {
74
+ "end": "20:00",
75
+ "start": "16:00"
76
+ },
77
+ "premarket": {
78
+ "end": "09:30",
79
+ "start": "08:00"
80
+ },
81
+ "status": "open"
82
+ },
83
+ {
84
+ "date": "2013-06-07",
85
+ "description": "Market is open",
86
+ "open": {
87
+ "end": "16:00",
88
+ "start": "09:30"
89
+ },
90
+ "postmarket": {
91
+ "end": "20:00",
92
+ "start": "16:00"
93
+ },
94
+ "premarket": {
95
+ "end": "09:30",
96
+ "start": "08:00"
97
+ },
98
+ "status": "open"
99
+ },
100
+ {
101
+ "date": "2013-06-08",
102
+ "description": "Market is closed",
103
+ "status": "closed"
104
+ },
105
+ {
106
+ "date": "2013-06-09",
107
+ "description": "Market is closed",
108
+ "status": "closed"
109
+ },
110
+ {
111
+ "date": "2013-06-10",
112
+ "description": "Market is open",
113
+ "open": {
114
+ "end": "16:00",
115
+ "start": "09:30"
116
+ },
117
+ "postmarket": {
118
+ "end": "20:00",
119
+ "start": "16:00"
120
+ },
121
+ "premarket": {
122
+ "end": "09:30",
123
+ "start": "08:00"
124
+ },
125
+ "status": "open"
126
+ },
127
+ {
128
+ "date": "2013-06-11",
129
+ "description": "Market is open",
130
+ "open": {
131
+ "end": "16:00",
132
+ "start": "09:30"
133
+ },
134
+ "postmarket": {
135
+ "end": "20:00",
136
+ "start": "16:00"
137
+ },
138
+ "premarket": {
139
+ "end": "09:30",
140
+ "start": "08:00"
141
+ },
142
+ "status": "open"
143
+ },
144
+ {
145
+ "date": "2013-06-12",
146
+ "description": "Market is open",
147
+ "open": {
148
+ "end": "16:00",
149
+ "start": "09:30"
150
+ },
151
+ "postmarket": {
152
+ "end": "20:00",
153
+ "start": "16:00"
154
+ },
155
+ "premarket": {
156
+ "end": "09:30",
157
+ "start": "08:00"
158
+ },
159
+ "status": "open"
160
+ },
161
+ {
162
+ "date": "2013-06-13",
163
+ "description": "Market is open",
164
+ "open": {
165
+ "end": "16:00",
166
+ "start": "09:30"
167
+ },
168
+ "postmarket": {
169
+ "end": "20:00",
170
+ "start": "16:00"
171
+ },
172
+ "premarket": {
173
+ "end": "09:30",
174
+ "start": "08:00"
175
+ },
176
+ "status": "open"
177
+ },
178
+ {
179
+ "date": "2013-06-14",
180
+ "description": "Market is open",
181
+ "open": {
182
+ "end": "16:00",
183
+ "start": "09:30"
184
+ },
185
+ "postmarket": {
186
+ "end": "20:00",
187
+ "start": "16:00"
188
+ },
189
+ "premarket": {
190
+ "end": "09:30",
191
+ "start": "08:00"
192
+ },
193
+ "status": "open"
194
+ },
195
+ {
196
+ "date": "2013-06-15",
197
+ "description": "Market is closed",
198
+ "status": "closed"
199
+ },
200
+ {
201
+ "date": "2013-06-16",
202
+ "description": "Market is closed",
203
+ "status": "closed"
204
+ },
205
+ {
206
+ "date": "2013-06-17",
207
+ "description": "Market is open",
208
+ "open": {
209
+ "end": "16:00",
210
+ "start": "09:30"
211
+ },
212
+ "postmarket": {
213
+ "end": "20:00",
214
+ "start": "16:00"
215
+ },
216
+ "premarket": {
217
+ "end": "09:30",
218
+ "start": "08:00"
219
+ },
220
+ "status": "open"
221
+ },
222
+ {
223
+ "date": "2013-06-18",
224
+ "description": "Market is open",
225
+ "open": {
226
+ "end": "16:00",
227
+ "start": "09:30"
228
+ },
229
+ "postmarket": {
230
+ "end": "20:00",
231
+ "start": "16:00"
232
+ },
233
+ "premarket": {
234
+ "end": "09:30",
235
+ "start": "08:00"
236
+ },
237
+ "status": "open"
238
+ },
239
+ {
240
+ "date": "2013-06-19",
241
+ "description": "Market is open",
242
+ "open": {
243
+ "end": "16:00",
244
+ "start": "09:30"
245
+ },
246
+ "postmarket": {
247
+ "end": "20:00",
248
+ "start": "16:00"
249
+ },
250
+ "premarket": {
251
+ "end": "09:30",
252
+ "start": "08:00"
253
+ },
254
+ "status": "open"
255
+ },
256
+ {
257
+ "date": "2013-06-20",
258
+ "description": "Market is open",
259
+ "open": {
260
+ "end": "16:00",
261
+ "start": "09:30"
262
+ },
263
+ "postmarket": {
264
+ "end": "20:00",
265
+ "start": "16:00"
266
+ },
267
+ "premarket": {
268
+ "end": "09:30",
269
+ "start": "08:00"
270
+ },
271
+ "status": "open"
272
+ },
273
+ {
274
+ "date": "2013-06-21",
275
+ "description": "Market is open",
276
+ "open": {
277
+ "end": "16:00",
278
+ "start": "09:30"
279
+ },
280
+ "postmarket": {
281
+ "end": "20:00",
282
+ "start": "16:00"
283
+ },
284
+ "premarket": {
285
+ "end": "09:30",
286
+ "start": "08:00"
287
+ },
288
+ "status": "open"
289
+ },
290
+ {
291
+ "date": "2013-06-22",
292
+ "description": "Market is closed",
293
+ "status": "closed"
294
+ },
295
+ {
296
+ "date": "2013-06-23",
297
+ "description": "Market is closed",
298
+ "status": "closed"
299
+ },
300
+ {
301
+ "date": "2013-06-24",
302
+ "description": "Market is open",
303
+ "open": {
304
+ "end": "16:00",
305
+ "start": "09:30"
306
+ },
307
+ "postmarket": {
308
+ "end": "20:00",
309
+ "start": "16:00"
310
+ },
311
+ "premarket": {
312
+ "end": "09:30",
313
+ "start": "08:00"
314
+ },
315
+ "status": "open"
316
+ },
317
+ {
318
+ "date": "2013-06-25",
319
+ "description": "Market is open",
320
+ "open": {
321
+ "end": "16:00",
322
+ "start": "09:30"
323
+ },
324
+ "postmarket": {
325
+ "end": "20:00",
326
+ "start": "16:00"
327
+ },
328
+ "premarket": {
329
+ "end": "09:30",
330
+ "start": "08:00"
331
+ },
332
+ "status": "open"
333
+ },
334
+ {
335
+ "date": "2013-06-26",
336
+ "description": "Market is open",
337
+ "open": {
338
+ "end": "16:00",
339
+ "start": "09:30"
340
+ },
341
+ "postmarket": {
342
+ "end": "20:00",
343
+ "start": "16:00"
344
+ },
345
+ "premarket": {
346
+ "end": "09:30",
347
+ "start": "08:00"
348
+ },
349
+ "status": "open"
350
+ },
351
+ {
352
+ "date": "2013-06-27",
353
+ "description": "Market is open",
354
+ "open": {
355
+ "end": "16:00",
356
+ "start": "09:30"
357
+ },
358
+ "postmarket": {
359
+ "end": "20:00",
360
+ "start": "16:00"
361
+ },
362
+ "premarket": {
363
+ "end": "09:30",
364
+ "start": "08:00"
365
+ },
366
+ "status": "open"
367
+ },
368
+ {
369
+ "date": "2013-06-28",
370
+ "description": "Market is open",
371
+ "open": {
372
+ "end": "16:00",
373
+ "start": "09:30"
374
+ },
375
+ "postmarket": {
376
+ "end": "20:00",
377
+ "start": "16:00"
378
+ },
379
+ "premarket": {
380
+ "end": "09:30",
381
+ "start": "08:00"
382
+ },
383
+ "status": "open"
384
+ },
385
+ {
386
+ "date": "2013-06-29",
387
+ "description": "Market is closed",
388
+ "status": "closed"
389
+ },
390
+ {
391
+ "date": "2013-06-30",
392
+ "description": "Market is closed",
393
+ "status": "closed"
394
+ }
395
+ ]
396
+ },
397
+ "month": 6,
398
+ "year": 2013
399
+ }
400
+ }
data/spec/fixtures/chain.json ADDED
@@ -0,0 +1,2972 @@
1
+ {
2
+ "options": {
3
+ "option": [
4
+ {
5
+ "ask": 2.25,
6
+ "bid": 1.8600000000000001,
7
+ "change": 0.0,
8
+ "last": 1.8999999999999999,
9
+ "open_interest": 5444,
10
+ "strike": 1000.0,
11
+ "symbol": "AAPL150117C01000000"
12
+ },
13
+ {
14
+ "ask": 2.23,
15
+ "bid": 1.76,
16
+ "change": 0.0,
17
+ "last": 1.8400000000000001,
18
+ "open_interest": 395,
19
+ "strike": 1010.0,
20
+ "symbol": "AAPL150117C01010000"
21
+ },
22
+ {
23
+ "ask": 2.1600000000000001,
24
+ "bid": 1.71,
25
+ "change": 0.0,
26
+ "last": 1.6200000000000001,
27
+ "open_interest": 414,
28
+ "strike": 1020.0,
29
+ "symbol": "AAPL150117C01020000"
30
+ },
31
+ {
32
+ "ask": 2.0099999999999998,
33
+ "bid": 1.5900000000000001,
34
+ "change": 0.0,
35
+ "last": 1.8100000000000001,
36
+ "open_interest": 389,
37
+ "strike": 1030.0,
38
+ "symbol": "AAPL150117C01030000"
39
+ },
40
+ {
41
+ "ask": 1.97,
42
+ "bid": 1.54,
43
+ "change": 0.0,
44
+ "last": 1.46,
45
+ "open_interest": 807,
46
+ "strike": 1040.0,
47
+ "symbol": "AAPL150117C01040000"
48
+ },
49
+ {
50
+ "ask": 1.9399999999999999,
51
+ "bid": 1.52,
52
+ "change": -0.20000000000000001,
53
+ "last": 1.48,
54
+ "open_interest": 3881,
55
+ "strike": 1050.0,
56
+ "symbol": "AAPL150117C01050000",
57
+ "volume": 34
58
+ },
59
+ {
60
+ "ask": 260.35000000000002,
61
+ "bid": 258.25,
62
+ "change": 0.0,
63
+ "last": 260.81999999999999,
64
+ "open_interest": 2,
65
+ "strike": 195.0,
66
+ "symbol": "AAPL150117C00195000"
67
+ },
68
+ {
69
+ "ask": 255.55000000000001,
70
+ "bid": 253.19999999999999,
71
+ "change": 0.0,
72
+ "last": 250.5,
73
+ "open_interest": 14,
74
+ "strike": 200.0,
75
+ "symbol": "AAPL150117C00200000"
76
+ },
77
+ {
78
+ "ask": 250.44999999999999,
79
+ "bid": 248.19999999999999,
80
+ "open_interest": 0,
81
+ "strike": 205.0,
82
+ "symbol": "AAPL150117C00205000"
83
+ },
84
+ {
85
+ "ask": 245.55000000000001,
86
+ "bid": 243.19999999999999,
87
+ "change": 0.0,
88
+ "last": 243.06999999999999,
89
+ "open_interest": 27,
90
+ "strike": 210.0,
91
+ "symbol": "AAPL150117C00210000"
92
+ },
93
+ {
94
+ "ask": 240.69999999999999,
95
+ "bid": 238.30000000000001,
96
+ "change": 0.0,
97
+ "last": 210.19,
98
+ "open_interest": 4,
99
+ "strike": 215.0,
100
+ "symbol": "AAPL150117C00215000"
101
+ },
102
+ {
103
+ "ask": 235.30000000000001,
104
+ "bid": 233.30000000000001,
105
+ "change": 0.0,
106
+ "last": 231.19999999999999,
107
+ "open_interest": 6,
108
+ "strike": 220.0,
109
+ "symbol": "AAPL150117C00220000"
110
+ },
111
+ {
112
+ "ask": 230.59999999999999,
113
+ "bid": 228.30000000000001,
114
+ "change": -9.3699999999999992,
115
+ "last": 228.03,
116
+ "open_interest": 4,
117
+ "strike": 225.0,
118
+ "symbol": "AAPL150117C00225000",
119
+ "volume": 1
120
+ },
121
+ {
122
+ "ask": 225.40000000000001,
123
+ "bid": 223.34999999999999,
124
+ "change": 0.0,
125
+ "last": 226.0,
126
+ "open_interest": 19,
127
+ "strike": 230.0,
128
+ "symbol": "AAPL150117C00230000"
129
+ },
130
+ {
131
+ "ask": 220.65000000000001,
132
+ "bid": 218.30000000000001,
133
+ "change": 0.0,
134
+ "last": 221.0,
135
+ "open_interest": 0,
136
+ "strike": 235.0,
137
+ "symbol": "AAPL150117C00235000"
138
+ },
139
+ {
140
+ "ask": 215.5,
141
+ "bid": 213.40000000000001,
142
+ "change": 0.0,
143
+ "last": 221.72999999999999,
144
+ "open_interest": 24,
145
+ "strike": 240.0,
146
+ "symbol": "AAPL150117C00240000"
147
+ },
148
+ {
149
+ "ask": 205.44999999999999,
150
+ "bid": 203.44999999999999,
151
+ "change": 0.0,
152
+ "last": 191.43000000000001,
153
+ "open_interest": 163,
154
+ "strike": 250.0,
155
+ "symbol": "AAPL150117C00250000"
156
+ },
157
+ {
158
+ "ask": 195.69999999999999,
159
+ "bid": 193.75,
160
+ "change": 0.0,
161
+ "last": 184.18000000000001,
162
+ "open_interest": 152,
163
+ "strike": 260.0,
164
+ "symbol": "AAPL150117C00260000"
165
+ },
166
+ {
167
+ "ask": 186.09999999999999,
168
+ "bid": 184.09999999999999,
169
+ "change": 0.0,
170
+ "last": 176.5,
171
+ "open_interest": 130,
172
+ "strike": 270.0,
173
+ "symbol": "AAPL150117C00270000"
174
+ },
175
+ {
176
+ "ask": 177.0,
177
+ "bid": 174.65000000000001,
178
+ "change": 0.0,
179
+ "last": 174.0,
180
+ "open_interest": 58,
181
+ "strike": 280.0,
182
+ "symbol": "AAPL150117C00280000"
183
+ },
184
+ {
185
+ "ask": 167.84999999999999,
186
+ "bid": 166.44999999999999,
187
+ "change": 0.0,
188
+ "last": 159.72999999999999,
189
+ "open_interest": 106,
190
+ "strike": 290.0,
191
+ "symbol": "AAPL150117C00290000"
192
+ },
193
+ {
194
+ "ask": 158.90000000000001,
195
+ "bid": 157.5,
196
+ "change": 5.1500000000000004,
197
+ "last": 156.90000000000001,
198
+ "open_interest": 2658,
199
+ "strike": 300.0,
200
+ "symbol": "AAPL150117C00300000",
201
+ "volume": 4
202
+ },
203
+ {
204
+ "ask": 150.75,
205
+ "bid": 148.59999999999999,
206
+ "change": 0.0,
207
+ "last": 143.63,
208
+ "open_interest": 216,
209
+ "strike": 310.0,
210
+ "symbol": "AAPL150117C00310000"
211
+ },
212
+ {
213
+ "ask": 141.69999999999999,
214
+ "bid": 140.75,
215
+ "change": 0.0,
216
+ "last": 140.09999999999999,
217
+ "open_interest": 345,
218
+ "strike": 320.0,
219
+ "symbol": "AAPL150117C00320000"
220
+ },
221
+ {
222
+ "ask": 134.25,
223
+ "bid": 132.90000000000001,
224
+ "change": 0.0,
225
+ "last": 126.8,
226
+ "open_interest": 278,
227
+ "strike": 330.0,
228
+ "symbol": "AAPL150117C00330000"
229
+ },
230
+ {
231
+ "ask": 126.8,
232
+ "bid": 125.05,
233
+ "change": 0.0,
234
+ "last": 127.55,
235
+ "open_interest": 191,
236
+ "strike": 340.0,
237
+ "symbol": "AAPL150117C00340000"
238
+ },
239
+ {
240
+ "ask": 119.25,
241
+ "bid": 117.90000000000001,
242
+ "change": 0.0,
243
+ "last": 113.3,
244
+ "open_interest": 2051,
245
+ "strike": 350.0,
246
+ "symbol": "AAPL150117C00350000"
247
+ },
248
+ {
249
+ "ask": 115.55,
250
+ "bid": 114.59999999999999,
251
+ "change": 0.0,
252
+ "last": 113.09999999999999,
253
+ "open_interest": 10,
254
+ "strike": 355.0,
255
+ "symbol": "AAPL150117C00355000"
256
+ },
257
+ {
258
+ "ask": 112.0,
259
+ "bid": 110.95,
260
+ "change": 0.0,
261
+ "last": 105.0,
262
+ "open_interest": 531,
263
+ "strike": 360.0,
264
+ "symbol": "AAPL150117C00360000"
265
+ },
266
+ {
267
+ "ask": 108.90000000000001,
268
+ "bid": 107.75,
269
+ "change": 0.0,
270
+ "last": 101.84999999999999,
271
+ "open_interest": 47,
272
+ "strike": 365.0,
273
+ "symbol": "AAPL150117C00365000"
274
+ },
275
+ {
276
+ "ask": 105.45,
277
+ "bid": 104.25,
278
+ "change": 0.0,
279
+ "last": 97.480000000000004,
280
+ "open_interest": 254,
281
+ "strike": 370.0,
282
+ "symbol": "AAPL150117C00370000"
283
+ },
284
+ {
285
+ "ask": 102.3,
286
+ "bid": 101.15000000000001,
287
+ "change": 0.69999999999999996,
288
+ "last": 100.40000000000001,
289
+ "open_interest": 407,
290
+ "strike": 375.0,
291
+ "symbol": "AAPL150117C00375000",
292
+ "volume": 3
293
+ },
294
+ {
295
+ "ask": 99.25,
296
+ "bid": 98.099999999999994,
297
+ "change": 0.0,
298
+ "last": 90.700000000000003,
299
+ "open_interest": 378,
300
+ "strike": 380.0,
301
+ "symbol": "AAPL150117C00380000"
302
+ },
303
+ {
304
+ "ask": 96.049999999999997,
305
+ "bid": 94.799999999999997,
306
+ "change": 0.0,
307
+ "last": 90.5,
308
+ "open_interest": 138,
309
+ "strike": 385.0,
310
+ "symbol": "AAPL150117C00385000"
311
+ },
312
+ {
313
+ "ask": 93.299999999999997,
314
+ "bid": 92.0,
315
+ "change": 0.0,
316
+ "last": 90.75,
317
+ "open_interest": 300,
318
+ "strike": 390.0,
319
+ "symbol": "AAPL150117C00390000"
320
+ },
321
+ {
322
+ "ask": 90.299999999999997,
323
+ "bid": 89.299999999999997,
324
+ "change": 0.0,
325
+ "last": 88.75,
326
+ "open_interest": 173,
327
+ "strike": 395.0,
328
+ "symbol": "AAPL150117C00395000"
329
+ },
330
+ {
331
+ "ask": 87.349999999999994,
332
+ "bid": 86.5,
333
+ "change": 2.7999999999999998,
334
+ "last": 85.799999999999997,
335
+ "open_interest": 5863,
336
+ "strike": 400.0,
337
+ "symbol": "AAPL150117C00400000",
338
+ "volume": 5
339
+ },
340
+ {
341
+ "ask": 84.650000000000006,
342
+ "bid": 83.700000000000003,
343
+ "change": 0.0,
344
+ "last": 83.180000000000007,
345
+ "open_interest": 110,
346
+ "strike": 405.0,
347
+ "symbol": "AAPL150117C00405000"
348
+ },
349
+ {
350
+ "ask": 81.900000000000006,
351
+ "bid": 81.150000000000006,
352
+ "change": 2.9700000000000002,
353
+ "last": 81.25,
354
+ "open_interest": 1489,
355
+ "strike": 410.0,
356
+ "symbol": "AAPL150117C00410000",
357
+ "volume": 8
358
+ },
359
+ {
360
+ "ask": 79.25,
361
+ "bid": 78.400000000000006,
362
+ "change": 0.0,
363
+ "last": 71.290000000000006,
364
+ "open_interest": 119,
365
+ "strike": 415.0,
366
+ "symbol": "AAPL150117C00415000"
367
+ },
368
+ {
369
+ "ask": 76.75,
370
+ "bid": 75.900000000000006,
371
+ "change": 4.4199999999999999,
372
+ "last": 75.799999999999997,
373
+ "open_interest": 1437,
374
+ "strike": 420.0,
375
+ "symbol": "AAPL150117C00420000",
376
+ "volume": 6
377
+ },
378
+ {
379
+ "ask": 74.25,
380
+ "bid": 73.400000000000006,
381
+ "change": 2.8500000000000001,
382
+ "last": 73.0,
383
+ "open_interest": 541,
384
+ "strike": 425.0,
385
+ "symbol": "AAPL150117C00425000",
386
+ "volume": 1
387
+ },
388
+ {
389
+ "ask": 72.0,
390
+ "bid": 71.0,
391
+ "change": 0.0,
392
+ "last": 66.650000000000006,
393
+ "open_interest": 1781,
394
+ "strike": 430.0,
395
+ "symbol": "AAPL150117C00430000"
396
+ },
397
+ {
398
+ "ask": 69.450000000000003,
399
+ "bid": 68.650000000000006,
400
+ "change": 0.0,
401
+ "last": 64.0,
402
+ "open_interest": 229,
403
+ "strike": 435.0,
404
+ "symbol": "AAPL150117C00435000"
405
+ },
406
+ {
407
+ "ask": 67.200000000000003,
408
+ "bid": 66.349999999999994,
409
+ "change": 4.0999999999999996,
410
+ "last": 66.099999999999994,
411
+ "open_interest": 2173,
412
+ "strike": 440.0,
413
+ "symbol": "AAPL150117C00440000",
414
+ "volume": 1
415
+ },
416
+ {
417
+ "ask": 65.0,
418
+ "bid": 64.099999999999994,
419
+ "change": 0.0,
420
+ "last": 59.850000000000001,
421
+ "open_interest": 317,
422
+ "strike": 445.0,
423
+ "symbol": "AAPL150117C00445000"
424
+ },
425
+ {
426
+ "ask": 63.0,
427
+ "bid": 62.0,
428
+ "change": 2.4500000000000002,
429
+ "last": 62.450000000000003,
430
+ "open_interest": 9892,
431
+ "strike": 450.0,
432
+ "symbol": "AAPL150117C00450000",
433
+ "volume": 29
434
+ },
435
+ {
436
+ "ask": 60.700000000000003,
437
+ "bid": 59.850000000000001,
438
+ "change": 5.2800000000000002,
439
+ "last": 59.729999999999997,
440
+ "open_interest": 765,
441
+ "strike": 455.0,
442
+ "symbol": "AAPL150117C00455000",
443
+ "volume": 1
444
+ },
445
+ {
446
+ "ask": 58.850000000000001,
447
+ "bid": 57.850000000000001,
448
+ "change": 0.0,
449
+ "last": 54.060000000000002,
450
+ "open_interest": 3360,
451
+ "strike": 460.0,
452
+ "symbol": "AAPL150117C00460000"
453
+ },
454
+ {
455
+ "ask": 56.700000000000003,
456
+ "bid": 55.799999999999997,
457
+ "change": 0.0,
458
+ "last": 56.0,
459
+ "open_interest": 677,
460
+ "strike": 465.0,
461
+ "symbol": "AAPL150117C00465000"
462
+ },
463
+ {
464
+ "ask": 54.799999999999997,
465
+ "bid": 53.950000000000003,
466
+ "change": 0.0,
467
+ "last": 51.700000000000003,
468
+ "open_interest": 1925,
469
+ "strike": 470.0,
470
+ "symbol": "AAPL150117C00470000"
471
+ },
472
+ {
473
+ "ask": 53.049999999999997,
474
+ "bid": 52.100000000000001,
475
+ "change": 0.0,
476
+ "last": 47.0,
477
+ "open_interest": 540,
478
+ "strike": 475.0,
479
+ "symbol": "AAPL150117C00475000"
480
+ },
481
+ {
482
+ "ask": 51.049999999999997,
483
+ "bid": 50.25,
484
+ "change": 0.0,
485
+ "last": 51.450000000000003,
486
+ "open_interest": 4973,
487
+ "strike": 480.0,
488
+ "symbol": "AAPL150117C00480000"
489
+ },
490
+ {
491
+ "ask": 49.399999999999999,
492
+ "bid": 48.5,
493
+ "change": 1.1000000000000001,
494
+ "last": 47.5,
495
+ "open_interest": 192,
496
+ "strike": 485.0,
497
+ "symbol": "AAPL150117C00485000",
498
+ "volume": 1
499
+ },
500
+ {
501
+ "ask": 47.600000000000001,
502
+ "bid": 46.799999999999997,
503
+ "change": 0.0,
504
+ "last": 46.25,
505
+ "open_interest": 1489,
506
+ "strike": 490.0,
507
+ "symbol": "AAPL150117C00490000"
508
+ },
509
+ {
510
+ "ask": 46.25,
511
+ "bid": 45.200000000000003,
512
+ "change": 1.8500000000000001,
513
+ "last": 44.5,
514
+ "open_interest": 558,
515
+ "strike": 495.0,
516
+ "symbol": "AAPL150117C00495000",
517
+ "volume": 15
518
+ },
519
+ {
520
+ "ask": 44.5,
521
+ "bid": 43.799999999999997,
522
+ "change": 1.78,
523
+ "last": 43.780000000000001,
524
+ "open_interest": 24304,
525
+ "strike": 500.0,
526
+ "symbol": "AAPL150117C00500000",
527
+ "volume": 33
528
+ },
529
+ {
530
+ "ask": 42.799999999999997,
531
+ "bid": 42.100000000000001,
532
+ "change": 0.0,
533
+ "last": 40.0,
534
+ "open_interest": 375,
535
+ "strike": 505.0,
536
+ "symbol": "AAPL150117C00505000"
537
+ },
538
+ {
539
+ "ask": 41.600000000000001,
540
+ "bid": 40.549999999999997,
541
+ "change": 0.0,
542
+ "last": 37.5,
543
+ "open_interest": 1881,
544
+ "strike": 510.0,
545
+ "symbol": "AAPL150117C00510000"
546
+ },
547
+ {
548
+ "ask": 40.100000000000001,
549
+ "bid": 39.100000000000001,
550
+ "change": 0.0,
551
+ "last": 37.100000000000001,
552
+ "open_interest": 161,
553
+ "strike": 515.0,
554
+ "symbol": "AAPL150117C00515000"
555
+ },
556
+ {
557
+ "ask": 38.850000000000001,
558
+ "bid": 37.700000000000003,
559
+ "change": 0.0,
560
+ "last": 35.420000000000002,
561
+ "open_interest": 1738,
562
+ "strike": 520.0,
563
+ "symbol": "AAPL150117C00520000"
564
+ },
565
+ {
566
+ "ask": 37.5,
567
+ "bid": 36.350000000000001,
568
+ "change": 0.0,
569
+ "last": 33.600000000000001,
570
+ "open_interest": 344,
571
+ "strike": 525.0,
572
+ "symbol": "AAPL150117C00525000"
573
+ },
574
+ {
575
+ "ask": 36.100000000000001,
576
+ "bid": 35.100000000000001,
577
+ "change": 0.90000000000000002,
578
+ "last": 35.149999999999999,
579
+ "open_interest": 1381,
580
+ "strike": 530.0,
581
+ "symbol": "AAPL150117C00530000",
582
+ "volume": 1
583
+ },
584
+ {
585
+ "ask": 34.799999999999997,
586
+ "bid": 33.799999999999997,
587
+ "change": 0.0,
588
+ "last": 29.859999999999999,
589
+ "open_interest": 53,
590
+ "strike": 535.0,
591
+ "symbol": "AAPL150117C00535000"
592
+ },
593
+ {
594
+ "ask": 33.299999999999997,
595
+ "bid": 32.549999999999997,
596
+ "change": 0.0,
597
+ "last": 30.5,
598
+ "open_interest": 2044,
599
+ "strike": 540.0,
600
+ "symbol": "AAPL150117C00540000"
601
+ },
602
+ {
603
+ "ask": 32.200000000000003,
604
+ "bid": 31.399999999999999,
605
+ "change": 0.0,
606
+ "last": 30.199999999999999,
607
+ "open_interest": 159,
608
+ "strike": 545.0,
609
+ "symbol": "AAPL150117C00545000"
610
+ },
611
+ {
612
+ "ask": 31.0,
613
+ "bid": 30.25,
614
+ "change": 0.95999999999999996,
615
+ "last": 29.800000000000001,
616
+ "open_interest": 5903,
617
+ "strike": 550.0,
618
+ "symbol": "AAPL150117C00550000",
619
+ "volume": 3
620
+ },
621
+ {
622
+ "ask": 28.899999999999999,
623
+ "bid": 27.949999999999999,
624
+ "change": 0.0,
625
+ "last": 25.469999999999999,
626
+ "open_interest": 2270,
627
+ "strike": 560.0,
628
+ "symbol": "AAPL150117C00560000"
629
+ },
630
+ {
631
+ "ask": 27.0,
632
+ "bid": 26.100000000000001,
633
+ "change": 0.0,
634
+ "last": 23.829999999999998,
635
+ "open_interest": 1747,
636
+ "strike": 570.0,
637
+ "symbol": "AAPL150117C00570000"
638
+ },
639
+ {
640
+ "ask": 25.0,
641
+ "bid": 24.199999999999999,
642
+ "change": 0.0,
643
+ "last": 22.949999999999999,
644
+ "open_interest": 1771,
645
+ "strike": 580.0,
646
+ "symbol": "AAPL150117C00580000"
647
+ },
648
+ {
649
+ "ask": 23.25,
650
+ "bid": 22.550000000000001,
651
+ "change": 0.0,
652
+ "last": 20.5,
653
+ "open_interest": 2550,
654
+ "strike": 590.0,
655
+ "symbol": "AAPL150117C00590000"
656
+ },
657
+ {
658
+ "ask": 21.600000000000001,
659
+ "bid": 20.949999999999999,
660
+ "change": 0.0,
661
+ "last": 20.5,
662
+ "open_interest": 10750,
663
+ "strike": 600.0,
664
+ "symbol": "AAPL150117C00600000"
665
+ },
666
+ {
667
+ "ask": 20.199999999999999,
668
+ "bid": 19.449999999999999,
669
+ "change": 0.0,
670
+ "last": 17.690000000000001,
671
+ "open_interest": 769,
672
+ "strike": 610.0,
673
+ "symbol": "AAPL150117C00610000"
674
+ },
675
+ {
676
+ "ask": 18.699999999999999,
677
+ "bid": 18.0,
678
+ "change": 0.0,
679
+ "last": 17.350000000000001,
680
+ "open_interest": 1479,
681
+ "strike": 620.0,
682
+ "symbol": "AAPL150117C00620000"
683
+ },
684
+ {
685
+ "ask": 17.449999999999999,
686
+ "bid": 16.699999999999999,
687
+ "change": 0.0,
688
+ "last": 16.199999999999999,
689
+ "open_interest": 1303,
690
+ "strike": 630.0,
691
+ "symbol": "AAPL150117C00630000"
692
+ },
693
+ {
694
+ "ask": 16.25,
695
+ "bid": 15.65,
696
+ "change": 0.0,
697
+ "last": 14.380000000000001,
698
+ "open_interest": 1319,
699
+ "strike": 640.0,
700
+ "symbol": "AAPL150117C00640000"
701
+ },
702
+ {
703
+ "ask": 15.1,
704
+ "bid": 14.550000000000001,
705
+ "change": 1.1000000000000001,
706
+ "last": 14.5,
707
+ "open_interest": 5724,
708
+ "strike": 650.0,
709
+ "symbol": "AAPL150117C00650000",
710
+ "volume": 19
711
+ },
712
+ {
713
+ "ask": 14.15,
714
+ "bid": 13.550000000000001,
715
+ "change": 0.0,
716
+ "last": 12.699999999999999,
717
+ "open_interest": 2680,
718
+ "strike": 660.0,
719
+ "symbol": "AAPL150117C00660000"
720
+ },
721
+ {
722
+ "ask": 13.15,
723
+ "bid": 12.449999999999999,
724
+ "change": 0.90000000000000002,
725
+ "last": 12.5,
726
+ "open_interest": 2727,
727
+ "strike": 670.0,
728
+ "symbol": "AAPL150117C00670000",
729
+ "volume": 1
730
+ },
731
+ {
732
+ "ask": 12.25,
733
+ "bid": 11.6,
734
+ "change": 0.0,
735
+ "last": 10.5,
736
+ "open_interest": 2410,
737
+ "strike": 680.0,
738
+ "symbol": "AAPL150117C00680000"
739
+ },
740
+ {
741
+ "ask": 11.449999999999999,
742
+ "bid": 10.9,
743
+ "change": 0.0,
744
+ "last": 10.9,
745
+ "open_interest": 2343,
746
+ "strike": 690.0,
747
+ "symbol": "AAPL150117C00690000",
748
+ "volume": 10
749
+ },
750
+ {
751
+ "ask": 10.699999999999999,
752
+ "bid": 10.15,
753
+ "change": 0.57999999999999996,
754
+ "last": 10.359999999999999,
755
+ "open_interest": 10945,
756
+ "strike": 700.0,
757
+ "symbol": "AAPL150117C00700000",
758
+ "volume": 2
759
+ },
760
+ {
761
+ "ask": 10.0,
762
+ "bid": 9.4499999999999993,
763
+ "change": 0.71999999999999997,
764
+ "last": 9.5,
765
+ "open_interest": 1108,
766
+ "strike": 710.0,
767
+ "symbol": "AAPL150117C00710000",
768
+ "volume": 10
769
+ },
770
+ {
771
+ "ask": 9.4000000000000004,
772
+ "bid": 8.8000000000000007,
773
+ "change": 0.55000000000000004,
774
+ "last": 9.0,
775
+ "open_interest": 974,
776
+ "strike": 720.0,
777
+ "symbol": "AAPL150117C00720000",
778
+ "volume": 1
779
+ },
780
+ {
781
+ "ask": 8.75,
782
+ "bid": 8.1999999999999993,
783
+ "change": 0.0,
784
+ "last": 8.3000000000000007,
785
+ "open_interest": 1189,
786
+ "strike": 730.0,
787
+ "symbol": "AAPL150117C00730000"
788
+ },
789
+ {
790
+ "ask": 8.1999999999999993,
791
+ "bid": 7.7000000000000002,
792
+ "change": 0.0,
793
+ "last": 7.3499999999999996,
794
+ "open_interest": 211,
795
+ "strike": 740.0,
796
+ "symbol": "AAPL150117C00740000"
797
+ },
798
+ {
799
+ "ask": 7.5,
800
+ "bid": 7.2000000000000002,
801
+ "change": 0.0,
802
+ "last": 7.25,
803
+ "open_interest": 1755,
804
+ "strike": 750.0,
805
+ "symbol": "AAPL150117C00750000",
806
+ "volume": 1
807
+ },
808
+ {
809
+ "ask": 7.2999999999999998,
810
+ "bid": 6.75,
811
+ "change": 0.0,
812
+ "last": 6.7999999999999998,
813
+ "open_interest": 281,
814
+ "strike": 760.0,
815
+ "symbol": "AAPL150117C00760000"
816
+ },
817
+ {
818
+ "ask": 6.8499999999999996,
819
+ "bid": 6.2999999999999998,
820
+ "change": 0.0,
821
+ "last": 6.0,
822
+ "open_interest": 284,
823
+ "strike": 770.0,
824
+ "symbol": "AAPL150117C00770000"
825
+ },
826
+ {
827
+ "ask": 6.5999999999999996,
828
+ "bid": 5.9000000000000004,
829
+ "change": 0.0,
830
+ "last": 5.7300000000000004,
831
+ "open_interest": 211,
832
+ "strike": 780.0,
833
+ "symbol": "AAPL150117C00780000"
834
+ },
835
+ {
836
+ "ask": 6.0499999999999998,
837
+ "bid": 5.5499999999999998,
838
+ "change": 0.0,
839
+ "last": 4.6500000000000004,
840
+ "open_interest": 964,
841
+ "strike": 790.0,
842
+ "symbol": "AAPL150117C00790000"
843
+ },
844
+ {
845
+ "ask": 5.7999999999999998,
846
+ "bid": 5.2000000000000002,
847
+ "change": 0.59999999999999998,
848
+ "last": 5.5999999999999996,
849
+ "open_interest": 3330,
850
+ "strike": 800.0,
851
+ "symbol": "AAPL150117C00800000",
852
+ "volume": 1
853
+ },
854
+ {
855
+ "ask": 5.4000000000000004,
856
+ "bid": 4.9000000000000004,
857
+ "change": 0.0,
858
+ "last": 4.7000000000000002,
859
+ "open_interest": 361,
860
+ "strike": 810.0,
861
+ "symbol": "AAPL150117C00810000"
862
+ },
863
+ {
864
+ "ask": 5.0999999999999996,
865
+ "bid": 4.5999999999999996,
866
+ "change": 0.0,
867
+ "last": 4.2000000000000002,
868
+ "open_interest": 165,
869
+ "strike": 820.0,
870
+ "symbol": "AAPL150117C00820000"
871
+ },
872
+ {
873
+ "ask": 4.8499999999999996,
874
+ "bid": 4.2999999999999998,
875
+ "change": 0.0,
876
+ "last": 3.8999999999999999,
877
+ "open_interest": 209,
878
+ "strike": 830.0,
879
+ "symbol": "AAPL150117C00830000"
880
+ },
881
+ {
882
+ "ask": 4.5499999999999998,
883
+ "bid": 4.0,
884
+ "change": 0.0,
885
+ "last": 4.0,
886
+ "open_interest": 150,
887
+ "strike": 840.0,
888
+ "symbol": "AAPL150117C00840000"
889
+ },
890
+ {
891
+ "ask": 4.2999999999999998,
892
+ "bid": 3.75,
893
+ "change": 0.0,
894
+ "last": 3.4500000000000002,
895
+ "open_interest": 1264,
896
+ "strike": 850.0,
897
+ "symbol": "AAPL150117C00850000"
898
+ },
899
+ {
900
+ "ask": 4.0999999999999996,
901
+ "bid": 3.6000000000000001,
902
+ "change": 0.0,
903
+ "last": 3.75,
904
+ "open_interest": 182,
905
+ "strike": 860.0,
906
+ "symbol": "AAPL150117C00860000"
907
+ },
908
+ {
909
+ "ask": 3.8999999999999999,
910
+ "bid": 3.3999999999999999,
911
+ "change": 0.0,
912
+ "last": 3.6000000000000001,
913
+ "open_interest": 167,
914
+ "strike": 870.0,
915
+ "symbol": "AAPL150117C00870000"
916
+ },
917
+ {
918
+ "ask": 3.7000000000000002,
919
+ "bid": 3.1499999999999999,
920
+ "change": 0.0,
921
+ "last": 3.3500000000000001,
922
+ "open_interest": 298,
923
+ "strike": 880.0,
924
+ "symbol": "AAPL150117C00880000"
925
+ },
926
+ {
927
+ "ask": 3.5499999999999998,
928
+ "bid": 3.0499999999999998,
929
+ "change": 0.0,
930
+ "last": 3.0499999999999998,
931
+ "open_interest": 217,
932
+ "strike": 890.0,
933
+ "symbol": "AAPL150117C00890000"
934
+ },
935
+ {
936
+ "ask": 3.3500000000000001,
937
+ "bid": 2.8500000000000001,
938
+ "change": 0.0,
939
+ "last": 3.2000000000000002,
940
+ "open_interest": 2398,
941
+ "strike": 900.0,
942
+ "symbol": "AAPL150117C00900000"
943
+ },
944
+ {
945
+ "ask": 3.25,
946
+ "bid": 2.7200000000000002,
947
+ "change": 0.0,
948
+ "last": 2.52,
949
+ "open_interest": 139,
950
+ "strike": 910.0,
951
+ "symbol": "AAPL150117C00910000"
952
+ },
953
+ {
954
+ "ask": 3.1000000000000001,
955
+ "bid": 2.6000000000000001,
956
+ "change": 0.0,
957
+ "last": 2.25,
958
+ "open_interest": 215,
959
+ "strike": 920.0,
960
+ "symbol": "AAPL150117C00920000"
961
+ },
962
+ {
963
+ "ask": 2.9399999999999999,
964
+ "bid": 2.4300000000000002,
965
+ "change": 0.0,
966
+ "last": 2.6600000000000001,
967
+ "open_interest": 225,
968
+ "strike": 930.0,
969
+ "symbol": "AAPL150117C00930000"
970
+ },
971
+ {
972
+ "ask": 2.8300000000000001,
973
+ "bid": 2.25,
974
+ "change": 0.0,
975
+ "last": 2.4500000000000002,
976
+ "open_interest": 237,
977
+ "strike": 940.0,
978
+ "symbol": "AAPL150117C00940000"
979
+ },
980
+ {
981
+ "ask": 2.73,
982
+ "bid": 2.1899999999999999,
983
+ "change": 0.0,
984
+ "last": 2.3999999999999999,
985
+ "open_interest": 881,
986
+ "strike": 950.0,
987
+ "symbol": "AAPL150117C00950000"
988
+ },
989
+ {
990
+ "ask": 2.6299999999999999,
991
+ "bid": 2.1099999999999999,
992
+ "change": 0.0,
993
+ "last": 1.77,
994
+ "open_interest": 275,
995
+ "strike": 960.0,
996
+ "symbol": "AAPL150117C00960000"
997
+ },
998
+ {
999
+ "ask": 2.5299999999999998,
1000
+ "bid": 2.0299999999999998,
1001
+ "change": 0.0,
1002
+ "last": 1.8999999999999999,
1003
+ "open_interest": 307,
1004
+ "strike": 970.0,
1005
+ "symbol": "AAPL150117C00970000"
1006
+ },
1007
+ {
1008
+ "ask": 2.46,
1009
+ "bid": 1.9399999999999999,
1010
+ "change": 0.0,
1011
+ "last": 1.78,
1012
+ "open_interest": 371,
1013
+ "strike": 980.0,
1014
+ "symbol": "AAPL150117C00980000"
1015
+ },
1016
+ {
1017
+ "ask": 2.3999999999999999,
1018
+ "bid": 1.8999999999999999,
1019
+ "change": 0.0,
1020
+ "last": 2.0800000000000001,
1021
+ "open_interest": 842,
1022
+ "strike": 990.0,
1023
+ "symbol": "AAPL150117C00990000"
1024
+ },
1025
+ {
1026
+ "ask": 134.25,
1027
+ "bid": 132.44999999999999,
1028
+ "change": 0.0,
1029
+ "last": 127.0,
1030
+ "open_interest": 179,
1031
+ "strike": 330.0,
1032
+ "symbol": "AAPL7150117C00330000"
1033
+ },
1034
+ {
1035
+ "ask": 126.55,
1036
+ "bid": 125.0,
1037
+ "change": 0.0,
1038
+ "last": 116.70999999999999,
1039
+ "open_interest": 26,
1040
+ "strike": 340.0,
1041
+ "symbol": "AAPL7150117C00340000"
1042
+ },
1043
+ {
1044
+ "ask": 119.45,
1045
+ "bid": 117.90000000000001,
1046
+ "change": 0.0,
1047
+ "last": 111.15000000000001,
1048
+ "open_interest": 88,
1049
+ "strike": 350.0,
1050
+ "symbol": "AAPL7150117C00350000"
1051
+ },
1052
+ {
1053
+ "ask": 115.65000000000001,
1054
+ "bid": 114.25,
1055
+ "change": 0.0,
1056
+ "last": 107.95,
1057
+ "open_interest": 19,
1058
+ "strike": 355.0,
1059
+ "symbol": "AAPL7150117C00355000"
1060
+ },
1061
+ {
1062
+ "ask": 113.40000000000001,
1063
+ "bid": 110.8,
1064
+ "change": 0.0,
1065
+ "last": 110.34,
1066
+ "open_interest": 4,
1067
+ "strike": 360.0,
1068
+ "symbol": "AAPL7150117C00360000"
1069
+ },
1070
+ {
1071
+ "ask": 109.7,
1072
+ "bid": 107.45,
1073
+ "change": 0.0,
1074
+ "last": 109.17,
1075
+ "open_interest": 5,
1076
+ "strike": 365.0,
1077
+ "symbol": "AAPL7150117C00365000"
1078
+ },
1079
+ {
1080
+ "ask": 106.84999999999999,
1081
+ "bid": 104.2,
1082
+ "change": 0.0,
1083
+ "last": 103.86,
1084
+ "open_interest": 34,
1085
+ "strike": 370.0,
1086
+ "symbol": "AAPL7150117C00370000"
1087
+ },
1088
+ {
1089
+ "ask": 102.59999999999999,
1090
+ "bid": 101.0,
1091
+ "change": 0.0,
1092
+ "last": 102.91,
1093
+ "open_interest": 64,
1094
+ "strike": 375.0,
1095
+ "symbol": "AAPL7150117C00375000"
1096
+ },
1097
+ {
1098
+ "ask": 99.599999999999994,
1099
+ "bid": 98.0,
1100
+ "change": 0.0,
1101
+ "last": 90.0,
1102
+ "open_interest": 10,
1103
+ "strike": 380.0,
1104
+ "symbol": "AAPL7150117C00380000"
1105
+ },
1106
+ {
1107
+ "ask": 96.549999999999997,
1108
+ "bid": 94.900000000000006,
1109
+ "change": 0.0,
1110
+ "last": 81.0,
1111
+ "open_interest": 8,
1112
+ "strike": 385.0,
1113
+ "symbol": "AAPL7150117C00385000"
1114
+ },
1115
+ {
1116
+ "ask": 93.849999999999994,
1117
+ "bid": 91.900000000000006,
1118
+ "change": 0.0,
1119
+ "last": 84.060000000000002,
1120
+ "open_interest": 28,
1121
+ "strike": 390.0,
1122
+ "symbol": "AAPL7150117C00390000"
1123
+ },
1124
+ {
1125
+ "ask": 90.299999999999997,
1126
+ "bid": 89.349999999999994,
1127
+ "change": 0.0,
1128
+ "last": 84.0,
1129
+ "open_interest": 51,
1130
+ "strike": 395.0,
1131
+ "symbol": "AAPL7150117C00395000"
1132
+ },
1133
+ {
1134
+ "ask": 87.400000000000006,
1135
+ "bid": 86.400000000000006,
1136
+ "change": 2.0499999999999998,
1137
+ "last": 85.799999999999997,
1138
+ "open_interest": 379,
1139
+ "strike": 400.0,
1140
+ "symbol": "AAPL7150117C00400000",
1141
+ "volume": 1
1142
+ },
1143
+ {
1144
+ "ask": 85.200000000000003,
1145
+ "bid": 83.75,
1146
+ "change": 0.0,
1147
+ "last": 81.349999999999994,
1148
+ "open_interest": 49,
1149
+ "strike": 405.0,
1150
+ "symbol": "AAPL7150117C00405000"
1151
+ },
1152
+ {
1153
+ "ask": 82.099999999999994,
1154
+ "bid": 81.049999999999997,
1155
+ "change": 0.0,
1156
+ "last": 76.900000000000006,
1157
+ "open_interest": 41,
1158
+ "strike": 410.0,
1159
+ "symbol": "AAPL7150117C00410000"
1160
+ },
1161
+ {
1162
+ "ask": 79.299999999999997,
1163
+ "bid": 78.400000000000006,
1164
+ "change": 0.0,
1165
+ "last": 66.349999999999994,
1166
+ "open_interest": 6,
1167
+ "strike": 415.0,
1168
+ "symbol": "AAPL7150117C00415000"
1169
+ },
1170
+ {
1171
+ "ask": 76.849999999999994,
1172
+ "bid": 75.849999999999994,
1173
+ "change": 0.0,
1174
+ "last": 76.900000000000006,
1175
+ "open_interest": 66,
1176
+ "strike": 420.0,
1177
+ "symbol": "AAPL7150117C00420000"
1178
+ },
1179
+ {
1180
+ "ask": 74.400000000000006,
1181
+ "bid": 73.450000000000003,
1182
+ "change": 0.0,
1183
+ "last": 69.950000000000003,
1184
+ "open_interest": 123,
1185
+ "strike": 425.0,
1186
+ "symbol": "AAPL7150117C00425000"
1187
+ },
1188
+ {
1189
+ "ask": 72.150000000000006,
1190
+ "bid": 71.0,
1191
+ "change": 0.0,
1192
+ "last": 65.900000000000006,
1193
+ "open_interest": 98,
1194
+ "strike": 430.0,
1195
+ "symbol": "AAPL7150117C00430000"
1196
+ },
1197
+ {
1198
+ "ask": 69.549999999999997,
1199
+ "bid": 68.650000000000006,
1200
+ "change": 0.0,
1201
+ "last": 62.350000000000001,
1202
+ "open_interest": 45,
1203
+ "strike": 435.0,
1204
+ "symbol": "AAPL7150117C00435000"
1205
+ },
1206
+ {
1207
+ "ask": 67.200000000000003,
1208
+ "bid": 66.400000000000006,
1209
+ "change": 0.0,
1210
+ "last": 62.899999999999999,
1211
+ "open_interest": 67,
1212
+ "strike": 440.0,
1213
+ "symbol": "AAPL7150117C00440000"
1214
+ },
1215
+ {
1216
+ "ask": 65.0,
1217
+ "bid": 64.200000000000003,
1218
+ "change": 0.0,
1219
+ "last": 62.390000000000001,
1220
+ "open_interest": 23,
1221
+ "strike": 445.0,
1222
+ "symbol": "AAPL7150117C00445000"
1223
+ },
1224
+ {
1225
+ "ask": 63.100000000000001,
1226
+ "bid": 62.049999999999997,
1227
+ "change": 0.0,
1228
+ "last": 57.299999999999997,
1229
+ "open_interest": 386,
1230
+ "strike": 450.0,
1231
+ "symbol": "AAPL7150117C00450000"
1232
+ },
1233
+ {
1234
+ "ask": 60.700000000000003,
1235
+ "bid": 59.850000000000001,
1236
+ "change": 0.0,
1237
+ "last": 60.100000000000001,
1238
+ "open_interest": 65,
1239
+ "strike": 455.0,
1240
+ "symbol": "AAPL7150117C00455000"
1241
+ },
1242
+ {
1243
+ "ask": 58.850000000000001,
1244
+ "bid": 57.799999999999997,
1245
+ "change": 0.17999999999999999,
1246
+ "last": 56.729999999999997,
1247
+ "open_interest": 115,
1248
+ "strike": 460.0,
1249
+ "symbol": "AAPL7150117C00460000",
1250
+ "volume": 10
1251
+ },
1252
+ {
1253
+ "ask": 56.75,
1254
+ "bid": 55.799999999999997,
1255
+ "change": 0.0,
1256
+ "last": 47.0,
1257
+ "open_interest": 57,
1258
+ "strike": 465.0,
1259
+ "symbol": "AAPL7150117C00465000"
1260
+ },
1261
+ {
1262
+ "ask": 54.899999999999999,
1263
+ "bid": 53.950000000000003,
1264
+ "change": 0.0,
1265
+ "last": 47.5,
1266
+ "open_interest": 115,
1267
+ "strike": 470.0,
1268
+ "symbol": "AAPL7150117C00470000"
1269
+ },
1270
+ {
1271
+ "ask": 52.850000000000001,
1272
+ "bid": 52.100000000000001,
1273
+ "change": 0.0,
1274
+ "last": 45.649999999999999,
1275
+ "open_interest": 50,
1276
+ "strike": 475.0,
1277
+ "symbol": "AAPL7150117C00475000"
1278
+ },
1279
+ {
1280
+ "ask": 51.100000000000001,
1281
+ "bid": 50.299999999999997,
1282
+ "change": 0.0,
1283
+ "last": 50.950000000000003,
1284
+ "open_interest": 13,
1285
+ "strike": 480.0,
1286
+ "symbol": "AAPL7150117C00480000"
1287
+ },
1288
+ {
1289
+ "ask": 49.5,
1290
+ "bid": 48.5,
1291
+ "change": 0.0,
1292
+ "last": 40.0,
1293
+ "open_interest": 30,
1294
+ "strike": 485.0,
1295
+ "symbol": "AAPL7150117C00485000"
1296
+ },
1297
+ {
1298
+ "ask": 47.600000000000001,
1299
+ "bid": 46.850000000000001,
1300
+ "change": 0.0,
1301
+ "last": 43.409999999999997,
1302
+ "open_interest": 32,
1303
+ "strike": 490.0,
1304
+ "symbol": "AAPL7150117C00490000"
1305
+ },
1306
+ {
1307
+ "ask": 46.299999999999997,
1308
+ "bid": 45.049999999999997,
1309
+ "change": 0.0,
1310
+ "last": 45.0,
1311
+ "open_interest": 11,
1312
+ "strike": 495.0,
1313
+ "symbol": "AAPL7150117C00495000"
1314
+ },
1315
+ {
1316
+ "ask": 44.75,
1317
+ "bid": 43.649999999999999,
1318
+ "change": -0.20999999999999999,
1319
+ "last": 43.549999999999997,
1320
+ "open_interest": 497,
1321
+ "strike": 500.0,
1322
+ "symbol": "AAPL7150117C00500000",
1323
+ "volume": 9
1324
+ },
1325
+ {
1326
+ "ask": 42.799999999999997,
1327
+ "bid": 42.100000000000001,
1328
+ "change": 0.0,
1329
+ "last": 40.399999999999999,
1330
+ "open_interest": 7,
1331
+ "strike": 505.0,
1332
+ "symbol": "AAPL7150117C00505000"
1333
+ },
1334
+ {
1335
+ "ask": 41.549999999999997,
1336
+ "bid": 40.549999999999997,
1337
+ "change": 2.7000000000000002,
1338
+ "last": 41.0,
1339
+ "open_interest": 65,
1340
+ "strike": 510.0,
1341
+ "symbol": "AAPL7150117C00510000",
1342
+ "volume": 1
1343
+ },
1344
+ {
1345
+ "ask": 39.850000000000001,
1346
+ "bid": 39.100000000000001,
1347
+ "change": 0.0,
1348
+ "last": 34.850000000000001,
1349
+ "open_interest": 10,
1350
+ "strike": 515.0,
1351
+ "symbol": "AAPL7150117C00515000"
1352
+ },
1353
+ {
1354
+ "ask": 38.549999999999997,
1355
+ "bid": 37.700000000000003,
1356
+ "change": 0.0,
1357
+ "last": 30.239999999999998,
1358
+ "open_interest": 52,
1359
+ "strike": 520.0,
1360
+ "symbol": "AAPL7150117C00520000"
1361
+ },
1362
+ {
1363
+ "ask": 37.100000000000001,
1364
+ "bid": 36.350000000000001,
1365
+ "change": 0.0,
1366
+ "last": 34.899999999999999,
1367
+ "open_interest": 68,
1368
+ "strike": 525.0,
1369
+ "symbol": "AAPL7150117C00525000"
1370
+ },
1371
+ {
1372
+ "ask": 36.149999999999999,
1373
+ "bid": 34.950000000000003,
1374
+ "change": 0.0,
1375
+ "last": 35.25,
1376
+ "open_interest": 8,
1377
+ "strike": 530.0,
1378
+ "symbol": "AAPL7150117C00530000"
1379
+ },
1380
+ {
1381
+ "ask": 34.549999999999997,
1382
+ "bid": 33.799999999999997,
1383
+ "change": 0.0,
1384
+ "last": 26.0,
1385
+ "open_interest": 2,
1386
+ "strike": 535.0,
1387
+ "symbol": "AAPL7150117C00535000"
1388
+ },
1389
+ {
1390
+ "ask": 33.299999999999997,
1391
+ "bid": 32.549999999999997,
1392
+ "change": 0.0,
1393
+ "last": 27.030000000000001,
1394
+ "open_interest": 6,
1395
+ "strike": 540.0,
1396
+ "symbol": "AAPL7150117C00540000"
1397
+ },
1398
+ {
1399
+ "ask": 32.5,
1400
+ "bid": 31.399999999999999,
1401
+ "change": 0.0,
1402
+ "last": 24.0,
1403
+ "open_interest": 5,
1404
+ "strike": 545.0,
1405
+ "symbol": "AAPL7150117C00545000"
1406
+ },
1407
+ {
1408
+ "ask": 31.0,
1409
+ "bid": 30.25,
1410
+ "change": 3.1000000000000001,
1411
+ "last": 30.600000000000001,
1412
+ "open_interest": 226,
1413
+ "strike": 550.0,
1414
+ "symbol": "AAPL7150117C00550000",
1415
+ "volume": 9
1416
+ },
1417
+ {
1418
+ "ask": 28.800000000000001,
1419
+ "bid": 28.100000000000001,
1420
+ "open_interest": 0,
1421
+ "strike": 560.0,
1422
+ "symbol": "AAPL7150117C00560000"
1423
+ },
1424
+ {
1425
+ "ask": 26.800000000000001,
1426
+ "bid": 26.149999999999999,
1427
+ "change": 0.0,
1428
+ "last": 24.050000000000001,
1429
+ "open_interest": 14,
1430
+ "strike": 570.0,
1431
+ "symbol": "AAPL7150117C00570000"
1432
+ },
1433
+ {
1434
+ "ask": 24.949999999999999,
1435
+ "bid": 24.199999999999999,
1436
+ "change": 0.0,
1437
+ "last": 22.199999999999999,
1438
+ "open_interest": 1,
1439
+ "strike": 580.0,
1440
+ "symbol": "AAPL7150117C00580000"
1441
+ },
1442
+ {
1443
+ "ask": 23.25,
1444
+ "bid": 22.550000000000001,
1445
+ "change": 0.0,
1446
+ "last": 20.800000000000001,
1447
+ "open_interest": 9,
1448
+ "strike": 590.0,
1449
+ "symbol": "AAPL7150117C00590000"
1450
+ },
1451
+ {
1452
+ "ask": 21.699999999999999,
1453
+ "bid": 21.0,
1454
+ "change": 0.0,
1455
+ "last": 19.449999999999999,
1456
+ "open_interest": 28,
1457
+ "strike": 600.0,
1458
+ "symbol": "AAPL7150117C00600000"
1459
+ },
1460
+ {
1461
+ "ask": 20.149999999999999,
1462
+ "bid": 19.5,
1463
+ "open_interest": 0,
1464
+ "strike": 610.0,
1465
+ "symbol": "AAPL7150117C00610000"
1466
+ },
1467
+ {
1468
+ "ask": 18.800000000000001,
1469
+ "bid": 18.100000000000001,
1470
+ "change": 0.0,
1471
+ "last": 16.75,
1472
+ "open_interest": 14,
1473
+ "strike": 620.0,
1474
+ "symbol": "AAPL7150117C00620000"
1475
+ },
1476
+ {
1477
+ "ask": 17.399999999999999,
1478
+ "bid": 16.699999999999999,
1479
+ "open_interest": 0,
1480
+ "strike": 630.0,
1481
+ "symbol": "AAPL7150117C00630000"
1482
+ },
1483
+ {
1484
+ "ask": 16.25,
1485
+ "bid": 15.65,
1486
+ "change": 0.0,
1487
+ "last": 14.4,
1488
+ "open_interest": 28,
1489
+ "strike": 640.0,
1490
+ "symbol": "AAPL7150117C00640000"
1491
+ },
1492
+ {
1493
+ "ask": 15.199999999999999,
1494
+ "bid": 14.5,
1495
+ "open_interest": 0,
1496
+ "strike": 650.0,
1497
+ "symbol": "AAPL7150117C00650000"
1498
+ },
1499
+ {
1500
+ "ask": 14.199999999999999,
1501
+ "bid": 13.5,
1502
+ "change": 0.0,
1503
+ "last": 11.800000000000001,
1504
+ "open_interest": 4,
1505
+ "strike": 660.0,
1506
+ "symbol": "AAPL7150117C00660000"
1507
+ },
1508
+ {
1509
+ "ask": 559.95000000000005,
1510
+ "bid": 557.25,
1511
+ "change": 0.0,
1512
+ "last": 569.10000000000002,
1513
+ "open_interest": 469,
1514
+ "strike": 1000.0,
1515
+ "symbol": "AAPL150117P01000000"
1516
+ },
1517
+ {
1518
+ "ask": 569.75,
1519
+ "bid": 567.10000000000002,
1520
+ "change": 0.0,
1521
+ "last": 628.95000000000005,
1522
+ "open_interest": 78,
1523
+ "strike": 1010.0,
1524
+ "symbol": "AAPL150117P01010000"
1525
+ },
1526
+ {
1527
+ "ask": 579.54999999999995,
1528
+ "bid": 577.0,
1529
+ "change": 0.0,
1530
+ "last": 602.75,
1531
+ "open_interest": 112,
1532
+ "strike": 1020.0,
1533
+ "symbol": "AAPL150117P01020000"
1534
+ },
1535
+ {
1536
+ "ask": 589.39999999999998,
1537
+ "bid": 586.85000000000002,
1538
+ "change": 0.0,
1539
+ "last": 639.25,
1540
+ "open_interest": 173,
1541
+ "strike": 1030.0,
1542
+ "symbol": "AAPL150117P01030000"
1543
+ },
1544
+ {
1545
+ "ask": 599.29999999999995,
1546
+ "bid": 596.70000000000005,
1547
+ "change": 0.0,
1548
+ "last": 654.70000000000005,
1549
+ "open_interest": 212,
1550
+ "strike": 1040.0,
1551
+ "symbol": "AAPL150117P01040000"
1552
+ },
1553
+ {
1554
+ "ask": 609.14999999999998,
1555
+ "bid": 606.54999999999995,
1556
+ "change": 0.0,
1557
+ "last": 615.79999999999995,
1558
+ "open_interest": 301,
1559
+ "strike": 1050.0,
1560
+ "symbol": "AAPL150117P01050000"
1561
+ },
1562
+ {
1563
+ "ask": 1.96,
1564
+ "bid": 1.5,
1565
+ "change": 0.0,
1566
+ "last": 1.4099999999999999,
1567
+ "open_interest": 549,
1568
+ "strike": 195.0,
1569
+ "symbol": "AAPL150117P00195000"
1570
+ },
1571
+ {
1572
+ "ask": 2.1600000000000001,
1573
+ "bid": 1.71,
1574
+ "change": 0.0,
1575
+ "last": 2.0600000000000001,
1576
+ "open_interest": 1113,
1577
+ "strike": 200.0,
1578
+ "symbol": "AAPL150117P00200000"
1579
+ },
1580
+ {
1581
+ "ask": 2.4300000000000002,
1582
+ "bid": 1.97,
1583
+ "change": 0.0,
1584
+ "last": 1.8700000000000001,
1585
+ "open_interest": 440,
1586
+ "strike": 205.0,
1587
+ "symbol": "AAPL150117P00205000"
1588
+ },
1589
+ {
1590
+ "ask": 2.6000000000000001,
1591
+ "bid": 2.1499999999999999,
1592
+ "change": 0.0,
1593
+ "last": 2.3700000000000001,
1594
+ "open_interest": 556,
1595
+ "strike": 210.0,
1596
+ "symbol": "AAPL150117P00210000"
1597
+ },
1598
+ {
1599
+ "ask": 2.9100000000000001,
1600
+ "bid": 2.4100000000000001,
1601
+ "change": 0.0,
1602
+ "last": 2.3999999999999999,
1603
+ "open_interest": 1117,
1604
+ "strike": 215.0,
1605
+ "symbol": "AAPL150117P00215000"
1606
+ },
1607
+ {
1608
+ "ask": 3.2000000000000002,
1609
+ "bid": 2.7400000000000002,
1610
+ "change": 0.0,
1611
+ "last": 2.7799999999999998,
1612
+ "open_interest": 263,
1613
+ "strike": 220.0,
1614
+ "symbol": "AAPL150117P00220000"
1615
+ },
1616
+ {
1617
+ "ask": 3.6499999999999999,
1618
+ "bid": 3.1499999999999999,
1619
+ "change": 0.0,
1620
+ "last": 3.5,
1621
+ "open_interest": 1292,
1622
+ "strike": 225.0,
1623
+ "symbol": "AAPL150117P00225000"
1624
+ },
1625
+ {
1626
+ "ask": 3.8999999999999999,
1627
+ "bid": 3.4500000000000002,
1628
+ "change": 0.0,
1629
+ "last": 3.75,
1630
+ "open_interest": 893,
1631
+ "strike": 230.0,
1632
+ "symbol": "AAPL150117P00230000"
1633
+ },
1634
+ {
1635
+ "ask": 4.25,
1636
+ "bid": 3.8500000000000001,
1637
+ "change": 0.0,
1638
+ "last": 4.4500000000000002,
1639
+ "open_interest": 582,
1640
+ "strike": 235.0,
1641
+ "symbol": "AAPL150117P00235000"
1642
+ },
1643
+ {
1644
+ "ask": 4.75,
1645
+ "bid": 4.2999999999999998,
1646
+ "change": 0.0,
1647
+ "last": 4.6500000000000004,
1648
+ "open_interest": 471,
1649
+ "strike": 240.0,
1650
+ "symbol": "AAPL150117P00240000"
1651
+ },
1652
+ {
1653
+ "ask": 5.7000000000000002,
1654
+ "bid": 5.2000000000000002,
1655
+ "change": 0.0,
1656
+ "last": 5.9000000000000004,
1657
+ "open_interest": 2082,
1658
+ "strike": 250.0,
1659
+ "symbol": "AAPL150117P00250000"
1660
+ },
1661
+ {
1662
+ "ask": 6.9500000000000002,
1663
+ "bid": 6.4000000000000004,
1664
+ "change": 0.0,
1665
+ "last": 6.9500000000000002,
1666
+ "open_interest": 3737,
1667
+ "strike": 260.0,
1668
+ "symbol": "AAPL150117P00260000"
1669
+ },
1670
+ {
1671
+ "ask": 8.1500000000000004,
1672
+ "bid": 7.6500000000000004,
1673
+ "change": 0.0,
1674
+ "last": 8.5500000000000007,
1675
+ "open_interest": 1290,
1676
+ "strike": 270.0,
1677
+ "symbol": "AAPL150117P00270000"
1678
+ },
1679
+ {
1680
+ "ask": 9.6999999999999993,
1681
+ "bid": 9.1500000000000004,
1682
+ "change": 0.0,
1683
+ "last": 10.15,
1684
+ "open_interest": 1655,
1685
+ "strike": 280.0,
1686
+ "symbol": "AAPL150117P00280000"
1687
+ },
1688
+ {
1689
+ "ask": 11.4,
1690
+ "bid": 10.9,
1691
+ "change": 0.0,
1692
+ "last": 12.0,
1693
+ "open_interest": 1357,
1694
+ "strike": 290.0,
1695
+ "symbol": "AAPL150117P00290000"
1696
+ },
1697
+ {
1698
+ "ask": 13.35,
1699
+ "bid": 12.9,
1700
+ "change": -0.10000000000000001,
1701
+ "last": 13.1,
1702
+ "open_interest": 4893,
1703
+ "strike": 300.0,
1704
+ "symbol": "AAPL150117P00300000",
1705
+ "volume": 26
1706
+ },
1707
+ {
1708
+ "ask": 15.5,
1709
+ "bid": 14.949999999999999,
1710
+ "change": 0.0,
1711
+ "last": 16.25,
1712
+ "open_interest": 2112,
1713
+ "strike": 310.0,
1714
+ "symbol": "AAPL150117P00310000"
1715
+ },
1716
+ {
1717
+ "ask": 17.899999999999999,
1718
+ "bid": 17.5,
1719
+ "change": 0.0,
1720
+ "last": 18.649999999999999,
1721
+ "open_interest": 3561,
1722
+ "strike": 320.0,
1723
+ "symbol": "AAPL150117P00320000"
1724
+ },
1725
+ {
1726
+ "ask": 20.649999999999999,
1727
+ "bid": 20.100000000000001,
1728
+ "change": -1.3,
1729
+ "last": 19.899999999999999,
1730
+ "open_interest": 2009,
1731
+ "strike": 330.0,
1732
+ "symbol": "AAPL150117P00330000",
1733
+ "volume": 8
1734
+ },
1735
+ {
1736
+ "ask": 23.649999999999999,
1737
+ "bid": 22.850000000000001,
1738
+ "change": -1.45,
1739
+ "last": 22.75,
1740
+ "open_interest": 2762,
1741
+ "strike": 340.0,
1742
+ "symbol": "AAPL150117P00340000",
1743
+ "volume": 5
1744
+ },
1745
+ {
1746
+ "ask": 26.449999999999999,
1747
+ "bid": 25.949999999999999,
1748
+ "change": 0.0,
1749
+ "last": 27.399999999999999,
1750
+ "open_interest": 3717,
1751
+ "strike": 350.0,
1752
+ "symbol": "AAPL150117P00350000"
1753
+ },
1754
+ {
1755
+ "ask": 28.25,
1756
+ "bid": 27.649999999999999,
1757
+ "change": 0.0,
1758
+ "last": 29.300000000000001,
1759
+ "open_interest": 1050,
1760
+ "strike": 355.0,
1761
+ "symbol": "AAPL150117P00355000"
1762
+ },
1763
+ {
1764
+ "ask": 29.949999999999999,
1765
+ "bid": 29.300000000000001,
1766
+ "change": -1.3999999999999999,
1767
+ "last": 30.0,
1768
+ "open_interest": 1419,
1769
+ "strike": 360.0,
1770
+ "symbol": "AAPL150117P00360000",
1771
+ "volume": 5
1772
+ },
1773
+ {
1774
+ "ask": 31.850000000000001,
1775
+ "bid": 31.0,
1776
+ "change": -0.5,
1777
+ "last": 32.0,
1778
+ "open_interest": 591,
1779
+ "strike": 365.0,
1780
+ "symbol": "AAPL150117P00365000",
1781
+ "volume": 1
1782
+ },
1783
+ {
1784
+ "ask": 33.649999999999999,
1785
+ "bid": 33.0,
1786
+ "change": 0.0,
1787
+ "last": 34.649999999999999,
1788
+ "open_interest": 1812,
1789
+ "strike": 370.0,
1790
+ "symbol": "AAPL150117P00370000"
1791
+ },
1792
+ {
1793
+ "ask": 35.649999999999999,
1794
+ "bid": 34.75,
1795
+ "change": 0.0,
1796
+ "last": 34.899999999999999,
1797
+ "open_interest": 450,
1798
+ "strike": 375.0,
1799
+ "symbol": "AAPL150117P00375000"
1800
+ },
1801
+ {
1802
+ "ask": 37.450000000000003,
1803
+ "bid": 36.850000000000001,
1804
+ "change": 0.0,
1805
+ "last": 39.049999999999997,
1806
+ "open_interest": 1542,
1807
+ "strike": 380.0,
1808
+ "symbol": "AAPL150117P00380000"
1809
+ },
1810
+ {
1811
+ "ask": 39.799999999999997,
1812
+ "bid": 38.899999999999999,
1813
+ "change": 0.0,
1814
+ "last": 38.799999999999997,
1815
+ "open_interest": 453,
1816
+ "strike": 385.0,
1817
+ "symbol": "AAPL150117P00385000"
1818
+ },
1819
+ {
1820
+ "ask": 41.649999999999999,
1821
+ "bid": 41.0,
1822
+ "change": -2.3100000000000001,
1823
+ "last": 41.590000000000003,
1824
+ "open_interest": 1273,
1825
+ "strike": 390.0,
1826
+ "symbol": "AAPL150117P00390000",
1827
+ "volume": 5
1828
+ },
1829
+ {
1830
+ "ask": 43.950000000000003,
1831
+ "bid": 43.149999999999999,
1832
+ "change": 0.0,
1833
+ "last": 45.57,
1834
+ "open_interest": 282,
1835
+ "strike": 395.0,
1836
+ "symbol": "AAPL150117P00395000"
1837
+ },
1838
+ {
1839
+ "ask": 46.149999999999999,
1840
+ "bid": 45.450000000000003,
1841
+ "change": -2.0800000000000001,
1842
+ "last": 45.549999999999997,
1843
+ "open_interest": 5589,
1844
+ "strike": 400.0,
1845
+ "symbol": "AAPL150117P00400000",
1846
+ "volume": 6
1847
+ },
1848
+ {
1849
+ "ask": 48.600000000000001,
1850
+ "bid": 47.75,
1851
+ "change": 0.0,
1852
+ "last": 50.0,
1853
+ "open_interest": 492,
1854
+ "strike": 405.0,
1855
+ "symbol": "AAPL150117P00405000"
1856
+ },
1857
+ {
1858
+ "ask": 50.850000000000001,
1859
+ "bid": 50.100000000000001,
1860
+ "change": 0.0,
1861
+ "last": 48.700000000000003,
1862
+ "open_interest": 1055,
1863
+ "strike": 410.0,
1864
+ "symbol": "AAPL150117P00410000"
1865
+ },
1866
+ {
1867
+ "ask": 53.25,
1868
+ "bid": 52.5,
1869
+ "change": 0.0,
1870
+ "last": 52.200000000000003,
1871
+ "open_interest": 434,
1872
+ "strike": 415.0,
1873
+ "symbol": "AAPL150117P00415000"
1874
+ },
1875
+ {
1876
+ "ask": 55.700000000000003,
1877
+ "bid": 54.899999999999999,
1878
+ "change": 0.0,
1879
+ "last": 58.0,
1880
+ "open_interest": 1306,
1881
+ "strike": 420.0,
1882
+ "symbol": "AAPL150117P00420000"
1883
+ },
1884
+ {
1885
+ "ask": 58.549999999999997,
1886
+ "bid": 57.549999999999997,
1887
+ "change": 0.0,
1888
+ "last": 59.149999999999999,
1889
+ "open_interest": 487,
1890
+ "strike": 425.0,
1891
+ "symbol": "AAPL150117P00425000"
1892
+ },
1893
+ {
1894
+ "ask": 60.850000000000001,
1895
+ "bid": 60.200000000000003,
1896
+ "change": 0.0,
1897
+ "last": 58.990000000000002,
1898
+ "open_interest": 2059,
1899
+ "strike": 430.0,
1900
+ "symbol": "AAPL150117P00430000"
1901
+ },
1902
+ {
1903
+ "ask": 63.75,
1904
+ "bid": 62.799999999999997,
1905
+ "change": 0.0,
1906
+ "last": 66.5,
1907
+ "open_interest": 470,
1908
+ "strike": 435.0,
1909
+ "symbol": "AAPL150117P00435000"
1910
+ },
1911
+ {
1912
+ "ask": 66.549999999999997,
1913
+ "bid": 65.549999999999997,
1914
+ "change": -3.2999999999999998,
1915
+ "last": 66.200000000000003,
1916
+ "open_interest": 3057,
1917
+ "strike": 440.0,
1918
+ "symbol": "AAPL150117P00440000",
1919
+ "volume": 164
1920
+ },
1921
+ {
1922
+ "ask": 69.450000000000003,
1923
+ "bid": 68.299999999999997,
1924
+ "change": 0.0,
1925
+ "last": 72.400000000000006,
1926
+ "open_interest": 346,
1927
+ "strike": 445.0,
1928
+ "symbol": "AAPL150117P00445000"
1929
+ },
1930
+ {
1931
+ "ask": 71.799999999999997,
1932
+ "bid": 71.25,
1933
+ "change": -2.4500000000000002,
1934
+ "last": 72.200000000000003,
1935
+ "open_interest": 7953,
1936
+ "strike": 450.0,
1937
+ "symbol": "AAPL150117P00450000",
1938
+ "volume": 5
1939
+ },
1940
+ {
1941
+ "ask": 75.0,
1942
+ "bid": 74.150000000000006,
1943
+ "change": 0.0,
1944
+ "last": 73.939999999999998,
1945
+ "open_interest": 402,
1946
+ "strike": 455.0,
1947
+ "symbol": "AAPL150117P00455000"
1948
+ },
1949
+ {
1950
+ "ask": 77.849999999999994,
1951
+ "bid": 77.049999999999997,
1952
+ "change": -0.87,
1953
+ "last": 78.209999999999994,
1954
+ "open_interest": 3164,
1955
+ "strike": 460.0,
1956
+ "symbol": "AAPL150117P00460000",
1957
+ "volume": 1
1958
+ },
1959
+ {
1960
+ "ask": 80.900000000000006,
1961
+ "bid": 80.150000000000006,
1962
+ "change": 0.0,
1963
+ "last": 91.849999999999994,
1964
+ "open_interest": 406,
1965
+ "strike": 465.0,
1966
+ "symbol": "AAPL150117P00465000"
1967
+ },
1968
+ {
1969
+ "ask": 84.349999999999994,
1970
+ "bid": 83.25,
1971
+ "change": 1.4299999999999999,
1972
+ "last": 83.480000000000004,
1973
+ "open_interest": 1427,
1974
+ "strike": 470.0,
1975
+ "symbol": "AAPL150117P00470000",
1976
+ "volume": 1
1977
+ },
1978
+ {
1979
+ "ask": 87.200000000000003,
1980
+ "bid": 86.25,
1981
+ "change": 0.0,
1982
+ "last": 94.950000000000003,
1983
+ "open_interest": 135,
1984
+ "strike": 475.0,
1985
+ "symbol": "AAPL150117P00475000"
1986
+ },
1987
+ {
1988
+ "ask": 90.650000000000006,
1989
+ "bid": 89.5,
1990
+ "change": 0.0,
1991
+ "last": 92.400000000000006,
1992
+ "open_interest": 4487,
1993
+ "strike": 480.0,
1994
+ "symbol": "AAPL150117P00480000"
1995
+ },
1996
+ {
1997
+ "ask": 93.900000000000006,
1998
+ "bid": 92.549999999999997,
1999
+ "change": 0.0,
2000
+ "last": 100.0,
2001
+ "open_interest": 61,
2002
+ "strike": 485.0,
2003
+ "symbol": "AAPL150117P00485000"
2004
+ },
2005
+ {
2006
+ "ask": 97.099999999999994,
2007
+ "bid": 96.099999999999994,
2008
+ "change": 0.0,
2009
+ "last": 101.15000000000001,
2010
+ "open_interest": 1083,
2011
+ "strike": 490.0,
2012
+ "symbol": "AAPL150117P00490000"
2013
+ },
2014
+ {
2015
+ "ask": 100.40000000000001,
2016
+ "bid": 99.200000000000003,
2017
+ "change": 0.0,
2018
+ "last": 103.54000000000001,
2019
+ "open_interest": 64,
2020
+ "strike": 495.0,
2021
+ "symbol": "AAPL150117P00495000"
2022
+ },
2023
+ {
2024
+ "ask": 104.15000000000001,
2025
+ "bid": 102.65000000000001,
2026
+ "change": 0.0,
2027
+ "last": 104.15000000000001,
2028
+ "open_interest": 6024,
2029
+ "strike": 500.0,
2030
+ "symbol": "AAPL150117P00500000"
2031
+ },
2032
+ {
2033
+ "ask": 107.3,
2034
+ "bid": 106.05,
2035
+ "change": 0.0,
2036
+ "last": 112.8,
2037
+ "open_interest": 259,
2038
+ "strike": 505.0,
2039
+ "symbol": "AAPL150117P00505000"
2040
+ },
2041
+ {
2042
+ "ask": 110.90000000000001,
2043
+ "bid": 109.75,
2044
+ "change": 0.0,
2045
+ "last": 108.5,
2046
+ "open_interest": 925,
2047
+ "strike": 510.0,
2048
+ "symbol": "AAPL150117P00510000"
2049
+ },
2050
+ {
2051
+ "ask": 114.34999999999999,
2052
+ "bid": 113.05,
2053
+ "change": 0.0,
2054
+ "last": 110.64,
2055
+ "open_interest": 22,
2056
+ "strike": 515.0,
2057
+ "symbol": "AAPL150117P00515000"
2058
+ },
2059
+ {
2060
+ "ask": 118.09999999999999,
2061
+ "bid": 116.84999999999999,
2062
+ "change": 0.0,
2063
+ "last": 120.97,
2064
+ "open_interest": 1313,
2065
+ "strike": 520.0,
2066
+ "symbol": "AAPL150117P00520000"
2067
+ },
2068
+ {
2069
+ "ask": 121.75,
2070
+ "bid": 120.45,
2071
+ "change": 0.0,
2072
+ "last": 130.5,
2073
+ "open_interest": 74,
2074
+ "strike": 525.0,
2075
+ "symbol": "AAPL150117P00525000"
2076
+ },
2077
+ {
2078
+ "ask": 125.45,
2079
+ "bid": 124.15000000000001,
2080
+ "change": 0.0,
2081
+ "last": 130.68000000000001,
2082
+ "open_interest": 1009,
2083
+ "strike": 530.0,
2084
+ "symbol": "AAPL150117P00530000"
2085
+ },
2086
+ {
2087
+ "ask": 129.09999999999999,
2088
+ "bid": 127.7,
2089
+ "change": 0.0,
2090
+ "last": 141.53,
2091
+ "open_interest": 6,
2092
+ "strike": 535.0,
2093
+ "symbol": "AAPL150117P00535000"
2094
+ },
2095
+ {
2096
+ "ask": 133.0,
2097
+ "bid": 131.90000000000001,
2098
+ "change": -1.8,
2099
+ "last": 133.30000000000001,
2100
+ "open_interest": 1475,
2101
+ "strike": 540.0,
2102
+ "symbol": "AAPL150117P00540000",
2103
+ "volume": 20
2104
+ },
2105
+ {
2106
+ "ask": 136.75,
2107
+ "bid": 135.44999999999999,
2108
+ "change": 0.0,
2109
+ "last": 141.86000000000001,
2110
+ "open_interest": 43,
2111
+ "strike": 545.0,
2112
+ "symbol": "AAPL150117P00545000"
2113
+ },
2114
+ {
2115
+ "ask": 140.5,
2116
+ "bid": 139.34999999999999,
2117
+ "change": 0.0,
2118
+ "last": 142.80000000000001,
2119
+ "open_interest": 1728,
2120
+ "strike": 550.0,
2121
+ "symbol": "AAPL150117P00550000"
2122
+ },
2123
+ {
2124
+ "ask": 148.40000000000001,
2125
+ "bid": 147.15000000000001,
2126
+ "change": 0.0,
2127
+ "last": 154.19999999999999,
2128
+ "open_interest": 1029,
2129
+ "strike": 560.0,
2130
+ "symbol": "AAPL150117P00560000"
2131
+ },
2132
+ {
2133
+ "ask": 156.44999999999999,
2134
+ "bid": 155.09999999999999,
2135
+ "change": 0.0,
2136
+ "last": 156.75,
2137
+ "open_interest": 1198,
2138
+ "strike": 570.0,
2139
+ "symbol": "AAPL150117P00570000"
2140
+ },
2141
+ {
2142
+ "ask": 164.59999999999999,
2143
+ "bid": 163.19999999999999,
2144
+ "change": 0.0,
2145
+ "last": 161.0,
2146
+ "open_interest": 1359,
2147
+ "strike": 580.0,
2148
+ "symbol": "AAPL150117P00580000"
2149
+ },
2150
+ {
2151
+ "ask": 172.75,
2152
+ "bid": 171.5,
2153
+ "change": 0.0,
2154
+ "last": 178.19,
2155
+ "open_interest": 1913,
2156
+ "strike": 590.0,
2157
+ "symbol": "AAPL150117P00590000"
2158
+ },
2159
+ {
2160
+ "ask": 181.09999999999999,
2161
+ "bid": 179.65000000000001,
2162
+ "change": -5.7000000000000002,
2163
+ "last": 180.30000000000001,
2164
+ "open_interest": 1469,
2165
+ "strike": 600.0,
2166
+ "symbol": "AAPL150117P00600000",
2167
+ "volume": 15
2168
+ },
2169
+ {
2170
+ "ask": 189.44999999999999,
2171
+ "bid": 188.09999999999999,
2172
+ "change": 0.0,
2173
+ "last": 205.0,
2174
+ "open_interest": 236,
2175
+ "strike": 610.0,
2176
+ "symbol": "AAPL150117P00610000"
2177
+ },
2178
+ {
2179
+ "ask": 198.15000000000001,
2180
+ "bid": 196.59999999999999,
2181
+ "change": 0.0,
2182
+ "last": 202.5,
2183
+ "open_interest": 850,
2184
+ "strike": 620.0,
2185
+ "symbol": "AAPL150117P00620000"
2186
+ },
2187
+ {
2188
+ "ask": 206.94999999999999,
2189
+ "bid": 205.25,
2190
+ "change": 0.0,
2191
+ "last": 205.16999999999999,
2192
+ "open_interest": 378,
2193
+ "strike": 630.0,
2194
+ "symbol": "AAPL150117P00630000"
2195
+ },
2196
+ {
2197
+ "ask": 215.5,
2198
+ "bid": 214.25,
2199
+ "change": 0.0,
2200
+ "last": 222.19999999999999,
2201
+ "open_interest": 414,
2202
+ "strike": 640.0,
2203
+ "symbol": "AAPL150117P00640000"
2204
+ },
2205
+ {
2206
+ "ask": 224.30000000000001,
2207
+ "bid": 222.55000000000001,
2208
+ "change": 0.0,
2209
+ "last": 229.5,
2210
+ "open_interest": 851,
2211
+ "strike": 650.0,
2212
+ "symbol": "AAPL150117P00650000"
2213
+ },
2214
+ {
2215
+ "ask": 233.59999999999999,
2216
+ "bid": 231.65000000000001,
2217
+ "change": 0.0,
2218
+ "last": 242.61000000000001,
2219
+ "open_interest": 1157,
2220
+ "strike": 660.0,
2221
+ "symbol": "AAPL150117P00660000"
2222
+ },
2223
+ {
2224
+ "ask": 242.59999999999999,
2225
+ "bid": 240.5,
2226
+ "change": 0.0,
2227
+ "last": 240.72,
2228
+ "open_interest": 762,
2229
+ "strike": 670.0,
2230
+ "symbol": "AAPL150117P00670000"
2231
+ },
2232
+ {
2233
+ "ask": 251.34999999999999,
2234
+ "bid": 249.55000000000001,
2235
+ "change": 0.0,
2236
+ "last": 249.84,
2237
+ "open_interest": 835,
2238
+ "strike": 680.0,
2239
+ "symbol": "AAPL150117P00680000"
2240
+ },
2241
+ {
2242
+ "ask": 260.55000000000001,
2243
+ "bid": 259.10000000000002,
2244
+ "change": 0.0,
2245
+ "last": 257.05000000000001,
2246
+ "open_interest": 522,
2247
+ "strike": 690.0,
2248
+ "symbol": "AAPL150117P00690000"
2249
+ },
2250
+ {
2251
+ "ask": 269.80000000000001,
2252
+ "bid": 268.14999999999998,
2253
+ "change": -5.5499999999999998,
2254
+ "last": 269.80000000000001,
2255
+ "open_interest": 1539,
2256
+ "strike": 700.0,
2257
+ "symbol": "AAPL150117P00700000",
2258
+ "volume": 2
2259
+ },
2260
+ {
2261
+ "ask": 279.0,
2262
+ "bid": 277.39999999999998,
2263
+ "change": 0.0,
2264
+ "last": 290.0,
2265
+ "open_interest": 561,
2266
+ "strike": 710.0,
2267
+ "symbol": "AAPL150117P00710000"
2268
+ },
2269
+ {
2270
+ "ask": 288.14999999999998,
2271
+ "bid": 286.85000000000002,
2272
+ "change": 0.0,
2273
+ "last": 348.0,
2274
+ "open_interest": 557,
2275
+ "strike": 720.0,
2276
+ "symbol": "AAPL150117P00720000"
2277
+ },
2278
+ {
2279
+ "ask": 297.69999999999999,
2280
+ "bid": 296.19999999999999,
2281
+ "change": 0.0,
2282
+ "last": 321.38,
2283
+ "open_interest": 805,
2284
+ "strike": 730.0,
2285
+ "symbol": "AAPL150117P00730000"
2286
+ },
2287
+ {
2288
+ "ask": 307.44999999999999,
2289
+ "bid": 305.30000000000001,
2290
+ "change": 0.0,
2291
+ "last": 319.54000000000002,
2292
+ "open_interest": 67,
2293
+ "strike": 740.0,
2294
+ "symbol": "AAPL150117P00740000"
2295
+ },
2296
+ {
2297
+ "ask": 316.39999999999998,
2298
+ "bid": 314.64999999999998,
2299
+ "change": 0.0,
2300
+ "last": 315.5,
2301
+ "open_interest": 129,
2302
+ "strike": 750.0,
2303
+ "symbol": "AAPL150117P00750000"
2304
+ },
2305
+ {
2306
+ "ask": 325.89999999999998,
2307
+ "bid": 324.39999999999998,
2308
+ "change": 0.0,
2309
+ "last": 322.39999999999998,
2310
+ "open_interest": 44,
2311
+ "strike": 760.0,
2312
+ "symbol": "AAPL150117P00760000"
2313
+ },
2314
+ {
2315
+ "ask": 335.94999999999999,
2316
+ "bid": 333.85000000000002,
2317
+ "change": 0.0,
2318
+ "last": 287.77999999999997,
2319
+ "open_interest": 41,
2320
+ "strike": 770.0,
2321
+ "symbol": "AAPL150117P00770000"
2322
+ },
2323
+ {
2324
+ "ask": 345.44999999999999,
2325
+ "bid": 343.39999999999998,
2326
+ "change": 0.0,
2327
+ "last": 221.03,
2328
+ "open_interest": 14,
2329
+ "strike": 780.0,
2330
+ "symbol": "AAPL150117P00780000"
2331
+ },
2332
+ {
2333
+ "ask": 355.39999999999998,
2334
+ "bid": 352.60000000000002,
2335
+ "change": 0.0,
2336
+ "last": 378.19999999999999,
2337
+ "open_interest": 19,
2338
+ "strike": 790.0,
2339
+ "symbol": "AAPL150117P00790000"
2340
+ },
2341
+ {
2342
+ "ask": 364.75,
2343
+ "bid": 362.5,
2344
+ "change": 0.0,
2345
+ "last": 372.75,
2346
+ "open_interest": 120,
2347
+ "strike": 800.0,
2348
+ "symbol": "AAPL150117P00800000"
2349
+ },
2350
+ {
2351
+ "ask": 373.75,
2352
+ "bid": 372.10000000000002,
2353
+ "change": 0.0,
2354
+ "last": 326.0,
2355
+ "open_interest": 6,
2356
+ "strike": 810.0,
2357
+ "symbol": "AAPL150117P00810000"
2358
+ },
2359
+ {
2360
+ "ask": 383.94999999999999,
2361
+ "bid": 381.80000000000001,
2362
+ "change": 0.0,
2363
+ "last": 383.75,
2364
+ "open_interest": 41,
2365
+ "strike": 820.0,
2366
+ "symbol": "AAPL150117P00820000"
2367
+ },
2368
+ {
2369
+ "ask": 393.5,
2370
+ "bid": 391.30000000000001,
2371
+ "change": 0.0,
2372
+ "last": 426.55000000000001,
2373
+ "open_interest": 60,
2374
+ "strike": 830.0,
2375
+ "symbol": "AAPL150117P00830000"
2376
+ },
2377
+ {
2378
+ "ask": 403.44999999999999,
2379
+ "bid": 401.0,
2380
+ "change": 0.0,
2381
+ "last": 425.05000000000001,
2382
+ "open_interest": 122,
2383
+ "strike": 840.0,
2384
+ "symbol": "AAPL150117P00840000"
2385
+ },
2386
+ {
2387
+ "ask": 412.94999999999999,
2388
+ "bid": 410.55000000000001,
2389
+ "change": 0.0,
2390
+ "last": 406.39999999999998,
2391
+ "open_interest": 54,
2392
+ "strike": 850.0,
2393
+ "symbol": "AAPL150117P00850000"
2394
+ },
2395
+ {
2396
+ "ask": 422.94999999999999,
2397
+ "bid": 420.25,
2398
+ "change": 0.0,
2399
+ "last": 429.19999999999999,
2400
+ "open_interest": 39,
2401
+ "strike": 860.0,
2402
+ "symbol": "AAPL150117P00860000"
2403
+ },
2404
+ {
2405
+ "ask": 432.60000000000002,
2406
+ "bid": 430.0,
2407
+ "change": 0.0,
2408
+ "last": 461.5,
2409
+ "open_interest": 49,
2410
+ "strike": 870.0,
2411
+ "symbol": "AAPL150117P00870000"
2412
+ },
2413
+ {
2414
+ "ask": 442.35000000000002,
2415
+ "bid": 439.69999999999999,
2416
+ "change": 0.0,
2417
+ "last": 463.85000000000002,
2418
+ "open_interest": 30,
2419
+ "strike": 880.0,
2420
+ "symbol": "AAPL150117P00880000"
2421
+ },
2422
+ {
2423
+ "ask": 451.94999999999999,
2424
+ "bid": 449.5,
2425
+ "change": 0.0,
2426
+ "last": 483.35000000000002,
2427
+ "open_interest": 12,
2428
+ "strike": 890.0,
2429
+ "symbol": "AAPL150117P00890000"
2430
+ },
2431
+ {
2432
+ "ask": 461.80000000000001,
2433
+ "bid": 459.19999999999999,
2434
+ "change": 0.0,
2435
+ "last": 454.19999999999999,
2436
+ "open_interest": 159,
2437
+ "strike": 900.0,
2438
+ "symbol": "AAPL150117P00900000"
2439
+ },
2440
+ {
2441
+ "ask": 471.60000000000002,
2442
+ "bid": 469.14999999999998,
2443
+ "change": 0.0,
2444
+ "last": 474.10000000000002,
2445
+ "open_interest": 54,
2446
+ "strike": 910.0,
2447
+ "symbol": "AAPL150117P00910000"
2448
+ },
2449
+ {
2450
+ "ask": 481.39999999999998,
2451
+ "bid": 478.89999999999998,
2452
+ "change": 0.0,
2453
+ "last": 478.35000000000002,
2454
+ "open_interest": 26,
2455
+ "strike": 920.0,
2456
+ "symbol": "AAPL150117P00920000"
2457
+ },
2458
+ {
2459
+ "ask": 490.94999999999999,
2460
+ "bid": 488.60000000000002,
2461
+ "change": 0.0,
2462
+ "last": 480.60000000000002,
2463
+ "open_interest": 33,
2464
+ "strike": 930.0,
2465
+ "symbol": "AAPL150117P00930000"
2466
+ },
2467
+ {
2468
+ "ask": 500.94999999999999,
2469
+ "bid": 498.30000000000001,
2470
+ "change": 0.0,
2471
+ "last": 519.64999999999998,
2472
+ "open_interest": 47,
2473
+ "strike": 940.0,
2474
+ "symbol": "AAPL150117P00940000"
2475
+ },
2476
+ {
2477
+ "ask": 510.75,
2478
+ "bid": 508.14999999999998,
2479
+ "change": 0.0,
2480
+ "last": 572.70000000000005,
2481
+ "open_interest": 100,
2482
+ "strike": 950.0,
2483
+ "symbol": "AAPL150117P00950000"
2484
+ },
2485
+ {
2486
+ "ask": 520.60000000000002,
2487
+ "bid": 517.95000000000005,
2488
+ "change": 0.0,
2489
+ "last": 506.0,
2490
+ "open_interest": 50,
2491
+ "strike": 960.0,
2492
+ "symbol": "AAPL150117P00960000"
2493
+ },
2494
+ {
2495
+ "ask": 530.39999999999998,
2496
+ "bid": 527.89999999999998,
2497
+ "change": 0.0,
2498
+ "last": 509.60000000000002,
2499
+ "open_interest": 32,
2500
+ "strike": 970.0,
2501
+ "symbol": "AAPL150117P00970000"
2502
+ },
2503
+ {
2504
+ "ask": 540.20000000000005,
2505
+ "bid": 537.64999999999998,
2506
+ "change": 0.0,
2507
+ "last": 548.75,
2508
+ "open_interest": 67,
2509
+ "strike": 980.0,
2510
+ "symbol": "AAPL150117P00980000"
2511
+ },
2512
+ {
2513
+ "ask": 550.04999999999995,
2514
+ "bid": 547.45000000000005,
2515
+ "change": 0.0,
2516
+ "last": 598.39999999999998,
2517
+ "open_interest": 130,
2518
+ "strike": 990.0,
2519
+ "symbol": "AAPL150117P00990000"
2520
+ },
2521
+ {
2522
+ "ask": 20.850000000000001,
2523
+ "bid": 20.100000000000001,
2524
+ "change": 0.0,
2525
+ "last": 20.949999999999999,
2526
+ "open_interest": 87,
2527
+ "strike": 330.0,
2528
+ "symbol": "AAPL7150117P00330000"
2529
+ },
2530
+ {
2531
+ "ask": 23.699999999999999,
2532
+ "bid": 22.75,
2533
+ "change": 0.0,
2534
+ "last": 23.649999999999999,
2535
+ "open_interest": 56,
2536
+ "strike": 340.0,
2537
+ "symbol": "AAPL7150117P00340000"
2538
+ },
2539
+ {
2540
+ "ask": 26.75,
2541
+ "bid": 25.800000000000001,
2542
+ "change": 0.0,
2543
+ "last": 26.800000000000001,
2544
+ "open_interest": 130,
2545
+ "strike": 350.0,
2546
+ "symbol": "AAPL7150117P00350000"
2547
+ },
2548
+ {
2549
+ "ask": 28.449999999999999,
2550
+ "bid": 27.649999999999999,
2551
+ "change": 0.0,
2552
+ "last": 30.300000000000001,
2553
+ "open_interest": 6,
2554
+ "strike": 355.0,
2555
+ "symbol": "AAPL7150117P00355000"
2556
+ },
2557
+ {
2558
+ "ask": 30.149999999999999,
2559
+ "bid": 29.149999999999999,
2560
+ "change": 0.0,
2561
+ "last": 30.800000000000001,
2562
+ "open_interest": 41,
2563
+ "strike": 360.0,
2564
+ "symbol": "AAPL7150117P00360000"
2565
+ },
2566
+ {
2567
+ "ask": 32.0,
2568
+ "bid": 31.050000000000001,
2569
+ "change": 0.0,
2570
+ "last": 38.049999999999997,
2571
+ "open_interest": 18,
2572
+ "strike": 365.0,
2573
+ "symbol": "AAPL7150117P00365000"
2574
+ },
2575
+ {
2576
+ "ask": 33.850000000000001,
2577
+ "bid": 33.0,
2578
+ "change": 0.0,
2579
+ "last": 34.100000000000001,
2580
+ "open_interest": 54,
2581
+ "strike": 370.0,
2582
+ "symbol": "AAPL7150117P00370000"
2583
+ },
2584
+ {
2585
+ "ask": 35.700000000000003,
2586
+ "bid": 34.950000000000003,
2587
+ "change": 0.0,
2588
+ "last": 59.200000000000003,
2589
+ "open_interest": 2,
2590
+ "strike": 375.0,
2591
+ "symbol": "AAPL7150117P00375000"
2592
+ },
2593
+ {
2594
+ "ask": 37.75,
2595
+ "bid": 36.899999999999999,
2596
+ "change": 0.0,
2597
+ "last": 39.0,
2598
+ "open_interest": 86,
2599
+ "strike": 380.0,
2600
+ "symbol": "AAPL7150117P00380000"
2601
+ },
2602
+ {
2603
+ "ask": 39.75,
2604
+ "bid": 38.899999999999999,
2605
+ "change": 0.0,
2606
+ "last": 47.450000000000003,
2607
+ "open_interest": 40,
2608
+ "strike": 385.0,
2609
+ "symbol": "AAPL7150117P00385000"
2610
+ },
2611
+ {
2612
+ "ask": 41.850000000000001,
2613
+ "bid": 40.950000000000003,
2614
+ "change": 0.0,
2615
+ "last": 44.200000000000003,
2616
+ "open_interest": 25,
2617
+ "strike": 390.0,
2618
+ "symbol": "AAPL7150117P00390000"
2619
+ },
2620
+ {
2621
+ "ask": 44.049999999999997,
2622
+ "bid": 43.200000000000003,
2623
+ "change": 0.0,
2624
+ "last": 52.399999999999999,
2625
+ "open_interest": 40,
2626
+ "strike": 395.0,
2627
+ "symbol": "AAPL7150117P00395000"
2628
+ },
2629
+ {
2630
+ "ask": 46.350000000000001,
2631
+ "bid": 45.450000000000003,
2632
+ "change": 0.0,
2633
+ "last": 47.0,
2634
+ "open_interest": 60,
2635
+ "strike": 400.0,
2636
+ "symbol": "AAPL7150117P00400000"
2637
+ },
2638
+ {
2639
+ "ask": 48.600000000000001,
2640
+ "bid": 47.600000000000001,
2641
+ "change": 0.0,
2642
+ "last": 57.149999999999999,
2643
+ "open_interest": 34,
2644
+ "strike": 405.0,
2645
+ "symbol": "AAPL7150117P00405000"
2646
+ },
2647
+ {
2648
+ "ask": 51.0,
2649
+ "bid": 50.100000000000001,
2650
+ "change": 0.0,
2651
+ "last": 50.810000000000002,
2652
+ "open_interest": 36,
2653
+ "strike": 410.0,
2654
+ "symbol": "AAPL7150117P00410000"
2655
+ },
2656
+ {
2657
+ "ask": 53.5,
2658
+ "bid": 52.5,
2659
+ "change": 0.0,
2660
+ "last": 52.649999999999999,
2661
+ "open_interest": 22,
2662
+ "strike": 415.0,
2663
+ "symbol": "AAPL7150117P00415000"
2664
+ },
2665
+ {
2666
+ "ask": 55.950000000000003,
2667
+ "bid": 54.850000000000001,
2668
+ "change": 0.0,
2669
+ "last": 55.020000000000003,
2670
+ "open_interest": 87,
2671
+ "strike": 420.0,
2672
+ "symbol": "AAPL7150117P00420000"
2673
+ },
2674
+ {
2675
+ "ask": 58.5,
2676
+ "bid": 57.450000000000003,
2677
+ "change": 0.0,
2678
+ "last": 59.700000000000003,
2679
+ "open_interest": 17,
2680
+ "strike": 425.0,
2681
+ "symbol": "AAPL7150117P00425000"
2682
+ },
2683
+ {
2684
+ "ask": 61.149999999999999,
2685
+ "bid": 59.899999999999999,
2686
+ "change": 0.0,
2687
+ "last": 63.25,
2688
+ "open_interest": 30,
2689
+ "strike": 430.0,
2690
+ "symbol": "AAPL7150117P00430000"
2691
+ },
2692
+ {
2693
+ "ask": 63.799999999999997,
2694
+ "bid": 62.549999999999997,
2695
+ "change": 0.0,
2696
+ "last": 64.099999999999994,
2697
+ "open_interest": 20,
2698
+ "strike": 435.0,
2699
+ "symbol": "AAPL7150117P00435000"
2700
+ },
2701
+ {
2702
+ "ask": 66.549999999999997,
2703
+ "bid": 65.450000000000003,
2704
+ "change": -3.4500000000000002,
2705
+ "last": 65.549999999999997,
2706
+ "open_interest": 51,
2707
+ "strike": 440.0,
2708
+ "symbol": "AAPL7150117P00440000",
2709
+ "volume": 14
2710
+ },
2711
+ {
2712
+ "ask": 69.450000000000003,
2713
+ "bid": 68.299999999999997,
2714
+ "change": 0.0,
2715
+ "last": 72.299999999999997,
2716
+ "open_interest": 31,
2717
+ "strike": 445.0,
2718
+ "symbol": "AAPL7150117P00445000"
2719
+ },
2720
+ {
2721
+ "ask": 72.25,
2722
+ "bid": 71.200000000000003,
2723
+ "change": 0.0,
2724
+ "last": 70.0,
2725
+ "open_interest": 41,
2726
+ "strike": 450.0,
2727
+ "symbol": "AAPL7150117P00450000"
2728
+ },
2729
+ {
2730
+ "ask": 75.299999999999997,
2731
+ "bid": 74.099999999999994,
2732
+ "change": 0.0,
2733
+ "last": 88.5,
2734
+ "open_interest": 5,
2735
+ "strike": 455.0,
2736
+ "symbol": "AAPL7150117P00455000"
2737
+ },
2738
+ {
2739
+ "ask": 78.150000000000006,
2740
+ "bid": 77.099999999999994,
2741
+ "change": 0.0,
2742
+ "last": 85.760000000000005,
2743
+ "open_interest": 22,
2744
+ "strike": 460.0,
2745
+ "symbol": "AAPL7150117P00460000"
2746
+ },
2747
+ {
2748
+ "ask": 81.299999999999997,
2749
+ "bid": 80.049999999999997,
2750
+ "change": 0.0,
2751
+ "last": 78.0,
2752
+ "open_interest": 2,
2753
+ "strike": 465.0,
2754
+ "symbol": "AAPL7150117P00465000"
2755
+ },
2756
+ {
2757
+ "ask": 84.400000000000006,
2758
+ "bid": 82.849999999999994,
2759
+ "change": 0.0,
2760
+ "last": 114.0,
2761
+ "open_interest": 14,
2762
+ "strike": 470.0,
2763
+ "symbol": "AAPL7150117P00470000"
2764
+ },
2765
+ {
2766
+ "ask": 87.5,
2767
+ "bid": 86.049999999999997,
2768
+ "change": 0.0,
2769
+ "last": 100.65000000000001,
2770
+ "open_interest": 16,
2771
+ "strike": 475.0,
2772
+ "symbol": "AAPL7150117P00475000"
2773
+ },
2774
+ {
2775
+ "ask": 90.700000000000003,
2776
+ "bid": 89.299999999999997,
2777
+ "open_interest": 0,
2778
+ "strike": 480.0,
2779
+ "symbol": "AAPL7150117P00480000"
2780
+ },
2781
+ {
2782
+ "ask": 94.0,
2783
+ "bid": 92.5,
2784
+ "open_interest": 0,
2785
+ "strike": 485.0,
2786
+ "symbol": "AAPL7150117P00485000"
2787
+ },
2788
+ {
2789
+ "ask": 97.200000000000003,
2790
+ "bid": 95.900000000000006,
2791
+ "change": 0.0,
2792
+ "last": 125.0,
2793
+ "open_interest": 5,
2794
+ "strike": 490.0,
2795
+ "symbol": "AAPL7150117P00490000"
2796
+ },
2797
+ {
2798
+ "ask": 100.59999999999999,
2799
+ "bid": 99.200000000000003,
2800
+ "open_interest": 0,
2801
+ "strike": 495.0,
2802
+ "symbol": "AAPL7150117P00495000"
2803
+ },
2804
+ {
2805
+ "ask": 104.0,
2806
+ "bid": 102.55,
2807
+ "change": 0.0,
2808
+ "last": 101.2,
2809
+ "open_interest": 9,
2810
+ "strike": 500.0,
2811
+ "symbol": "AAPL7150117P00500000"
2812
+ },
2813
+ {
2814
+ "ask": 107.45,
2815
+ "bid": 106.05,
2816
+ "open_interest": 0,
2817
+ "strike": 505.0,
2818
+ "symbol": "AAPL7150117P00505000"
2819
+ },
2820
+ {
2821
+ "ask": 111.2,
2822
+ "bid": 109.59999999999999,
2823
+ "change": 0.0,
2824
+ "last": 114.5,
2825
+ "open_interest": 10,
2826
+ "strike": 510.0,
2827
+ "symbol": "AAPL7150117P00510000"
2828
+ },
2829
+ {
2830
+ "ask": 114.59999999999999,
2831
+ "bid": 113.05,
2832
+ "open_interest": 0,
2833
+ "strike": 515.0,
2834
+ "symbol": "AAPL7150117P00515000"
2835
+ },
2836
+ {
2837
+ "ask": 118.09999999999999,
2838
+ "bid": 116.8,
2839
+ "open_interest": 0,
2840
+ "strike": 520.0,
2841
+ "symbol": "AAPL7150117P00520000"
2842
+ },
2843
+ {
2844
+ "ask": 121.90000000000001,
2845
+ "bid": 120.25,
2846
+ "change": 0.0,
2847
+ "last": 119.25,
2848
+ "open_interest": 5,
2849
+ "strike": 525.0,
2850
+ "symbol": "AAPL7150117P00525000"
2851
+ },
2852
+ {
2853
+ "ask": 125.45,
2854
+ "bid": 124.25,
2855
+ "change": 0.0,
2856
+ "last": 133.28999999999999,
2857
+ "open_interest": 2,
2858
+ "strike": 530.0,
2859
+ "symbol": "AAPL7150117P00530000"
2860
+ },
2861
+ {
2862
+ "ask": 129.15000000000001,
2863
+ "bid": 127.7,
2864
+ "open_interest": 0,
2865
+ "strike": 535.0,
2866
+ "symbol": "AAPL7150117P00535000"
2867
+ },
2868
+ {
2869
+ "ask": 132.94999999999999,
2870
+ "bid": 131.59999999999999,
2871
+ "change": 0.0,
2872
+ "last": 183.80000000000001,
2873
+ "open_interest": 16,
2874
+ "strike": 540.0,
2875
+ "symbol": "AAPL7150117P00540000"
2876
+ },
2877
+ {
2878
+ "ask": 136.75,
2879
+ "bid": 135.30000000000001,
2880
+ "open_interest": 0,
2881
+ "strike": 545.0,
2882
+ "symbol": "AAPL7150117P00545000"
2883
+ },
2884
+ {
2885
+ "ask": 140.84999999999999,
2886
+ "bid": 139.34999999999999,
2887
+ "change": 0.0,
2888
+ "last": 146.5,
2889
+ "open_interest": 12,
2890
+ "strike": 550.0,
2891
+ "symbol": "AAPL7150117P00550000"
2892
+ },
2893
+ {
2894
+ "ask": 148.40000000000001,
2895
+ "bid": 147.0,
2896
+ "open_interest": 0,
2897
+ "strike": 560.0,
2898
+ "symbol": "AAPL7150117P00560000"
2899
+ },
2900
+ {
2901
+ "ask": 156.44999999999999,
2902
+ "bid": 154.65000000000001,
2903
+ "open_interest": 0,
2904
+ "strike": 570.0,
2905
+ "symbol": "AAPL7150117P00570000"
2906
+ },
2907
+ {
2908
+ "ask": 164.55000000000001,
2909
+ "bid": 162.94999999999999,
2910
+ "open_interest": 0,
2911
+ "strike": 580.0,
2912
+ "symbol": "AAPL7150117P00580000"
2913
+ },
2914
+ {
2915
+ "ask": 173.25,
2916
+ "bid": 170.40000000000001,
2917
+ "open_interest": 0,
2918
+ "strike": 590.0,
2919
+ "symbol": "AAPL7150117P00590000"
2920
+ },
2921
+ {
2922
+ "ask": 181.65000000000001,
2923
+ "bid": 179.15000000000001,
2924
+ "open_interest": 0,
2925
+ "strike": 600.0,
2926
+ "symbol": "AAPL7150117P00600000"
2927
+ },
2928
+ {
2929
+ "ask": 189.80000000000001,
2930
+ "bid": 187.75,
2931
+ "open_interest": 0,
2932
+ "strike": 610.0,
2933
+ "symbol": "AAPL7150117P00610000"
2934
+ },
2935
+ {
2936
+ "ask": 198.84999999999999,
2937
+ "bid": 196.30000000000001,
2938
+ "open_interest": 0,
2939
+ "strike": 620.0,
2940
+ "symbol": "AAPL7150117P00620000"
2941
+ },
2942
+ {
2943
+ "ask": 206.90000000000001,
2944
+ "bid": 205.0,
2945
+ "open_interest": 0,
2946
+ "strike": 630.0,
2947
+ "symbol": "AAPL7150117P00630000"
2948
+ },
2949
+ {
2950
+ "ask": 216.0,
2951
+ "bid": 214.19999999999999,
2952
+ "open_interest": 0,
2953
+ "strike": 640.0,
2954
+ "symbol": "AAPL7150117P00640000"
2955
+ },
2956
+ {
2957
+ "ask": 224.65000000000001,
2958
+ "bid": 222.65000000000001,
2959
+ "open_interest": 0,
2960
+ "strike": 650.0,
2961
+ "symbol": "AAPL7150117P00650000"
2962
+ },
2963
+ {
2964
+ "ask": 233.90000000000001,
2965
+ "bid": 231.15000000000001,
2966
+ "open_interest": 0,
2967
+ "strike": 660.0,
2968
+ "symbol": "AAPL7150117P00660000"
2969
+ }
2970
+ ]
2971
+ }
2972
+ }