options data

7/29/2019 Options Data

1/17

HNZ#F2213D USD Off HourTradesPriceFrom PriceToSizeFrom SizeToDateStart 2/13/2013 DateEndTimeStart 04:00:00 TimeEnd 20:00:00Last Chg %Chg Bid Ask Vol CVol

7.6 7.200001 1800.00% 7.4 7.6 10 49

Time Price Vol Exch Bid BSize ASize Ask

16:00:00 Composite 0.3 77 220 0.4

15:59:04 Composite 0.3 81

15:58:53 Composite 0.3 83 111 0.4

15:58:20 Composite 0.3 115 111 0.4

15:57:22 Composite 0.3 125 111 0.4

15:57:11 Composite 0.3 130 104 0.4

15:56:00 Composite 103 0.4

15:55:56 Composite 0.3 6915:55:45 Composite 0.3 69 106 0.4

15:54:55 Composite 119 0.4

15:53:06 Composite 118 0.4

15:53:00 Composite 123 0.4

15:52:06 Composite 0.3 69

15:49:45 Composite 132 0.4

15:49:44 Composite 0.3 54 126 0.4

15:48:50 Composite 0.3 60

15:47:47 Composite 0.3 68 134 0.4

15:47:32 Composite 0.3 60 134 0.4

15:46:35 Composite 134 0.4

15:45:49 Composite 134 0.4

15:45:10 Composite 0.3 77 139 0.4

15:45:03 Composite 0.3 72 147 0.4

15:44:14 Composite 0.3 62 295 0.4

15:39:50 Composite 290 0.4

15:39:40 Composite 0.3 69

15:39:32 Composite 0.3 74 283 0.4

15:38:18 Composite 0.3 84

15:34:32 Composite 0.3 84

15:33:53 Composite 0.3 89 100 0.415:30:45 Composite 0.3 90 95 0.4

15:30:43 Composite 0.3 90 63 0.4

15:21:45 Composite 237 0.45

15:21:37 Composite 236 0.45

15:20:30 Composite 237 0.45

15:20:06 Composite 233 0.45

15:18:50 Composite 237 0.45

15:16:31 Composite 0.3 84 237 0.45


2/17

15:16:08 Composite 244 0.45

15:14:33 Composite 239 0.45

15:12:07 Composite 238 0.45

15:11:45 Composite 239 0.45

15:08:13 Composite 237 0.45

15:07:51 Composite 235 0.45


15:07:09 Composite 478 0.45

15:03:42 Composite 241 0.45

15:02:51 Composite 0.3 129

14:58:19 Composite 0.3 97 240 0.45

14:58:02 Composite 0.3 104 240 0.45

14:57:08 Composite 0.3 100 241 0.45

14:56:33 Composite 0.3 100

14:56:30 Composite 0.3 102 234 0.45

14:55:01 Composite 234 0.45

14:54:48 Composite 0.3 170

14:52:00 Composite 236 0.45

14:51:13 Composite 0.3 185 235 0.45

14:48:18 Composite 0.3 185 237 0.45

14:36:25 Composite 0.3 159 591 0.45

14:35:55 Composite 573 0.45

14:35:49 Composite 573 0.45

14:34:47 Composite 573 0.45

14:34:18 Composite 0.3 159 562 0.45

14:34:03 Composite 557 0.45


14:33:39 Composite 0.3 221 451 0.45

14:30:12 Composite 0.3 255 224 0.45

14:30:11 0.4 10 ISE

14:30:03 Composite 0.3 253

14:30:03 0.4 7 ISE

14:29:59 Composite 0.3 253 224 0.45

14:29:55 0.4 9 ASE

14:29:43 Composite 0.3 256 224 0.45

14:29:29 Composite 224 0.45

14:28:10 Composite 0.4 6

14:28:04 Composite 0.4 6 225 0.45

14:28:00 0.4 1 CBO

14:27:51 Composite 225 0.45

14:27:45 Composite 0.3 256 225 0.45

14:27:37 Composite 0.4 12 225 0.45

14:27:35 0.4 1 ISE

14:27:29 Composite 0.3 256 225 0.45

14:27:19 0.4 2 CBO


3/17

14:27:12 Composite 0.3 256 226 0.45

14:27:11 0.4 5 ISE

14:27:11 0.4 5 ISE

14:27:07 Composite 0.3 256 226 0.45

14:27:03 0.4 10 PHLX

14:26:59 Composite 0.3 297 226 0.45

14:26:51 0.4 10 ISE14:26:36 Composite 0.3 305 226 0.45

14:26:29 Composite 0.3 262 209 0.45

14:25:54 Composite 209 0.45

14:25:13 Composite 0.4 60 204 0.45

14:24:40 Composite 145 0.45

14:24:28 Composite 0.4 60

14:23:33 Composite 0.4 60 139 0.45

14:23:28 Composite 0.4 60 123 0.45

14:22:40 Composite 0.4 60 110 0.45

14:21:58 Composite 0.4 60 90 0.45

14:19:30 Composite 102 0.45

14:19:18 Composite 0.4 83

14:19:06 Composite 103 0.45

14:18:58 Composite 123 0.45

14:18:42 Composite 0.4 83

14:18:37 Composite 0.4 83 132 0.45

14:18:27 Composite 0.4 83 149 0.45

14:18:16 Composite 0.4 83 179 0.45

14:18:10 0.4 11 BOX

14:18:10 0.4 23 CBO

14:18:10 0.4 23 ASE14:18:09 0.4 23 PHLX

14:18:09 0.4 26 NYSEARCA14:18:09 0.4 23 ISE

14:18:09 0.4 35 BATO

14:18:09 0.4 23 NYSEARCA14:18:09 0.4 29 NASDAQ

14:18:09 0.4 23 NASDAQ

14:18:09 0.4 49 NASDAQ

14:18:09 0.4 13 NYSEARCA14:18:09 0.4 12 NYSEARCA14:18:09 0.4 40 NYSEARCA14:18:09 0.4 15 BATO

14:18:09 0.4 20 ASE

14:18:09 0.4 30 ASE

14:18:09 0.4 66 PHLX

14:18:09 0.4 49 ISE

14:18:09 0.4 173 CBO

14:18:09 0.4 25 NASDAQ

14:18:07 Composite 0.3 105 184 0.4


4/17

14:16:51 Composite 175 0.4

14:14:55 Composite 0.35 103 157 0.4

14:14:49 0.35 10 BOX

14:14:49 0.35 8 PHLX

14:14:49 0.35 12 BOX

14:14:49 0.35 10 BOX

14:14:49 0.35 2 PHLX14:14:48 Composite 0.35 103 146 0.4

14:14:48 0.35 12 BOX

14:14:48 0.35 6 NASDAQ

14:14:48 0.35 10 BOX

14:14:48 0.35 8 PHLX

14:14:48 0.35 12 BOX

14:14:48 0.35 12 PHLX

14:14:47 0.35 4 BOX

14:14:47 0.35 8 PHLX

14:14:47 0.35 18 BOX

14:14:47 0.35 18 PHLX

14:14:47 0.35 74 NYSEARCA14:14:47 0.35 4 BOX

14:14:47 0.35 14 ISE

14:14:47 0.35 18 BOX

14:14:19 Composite 183 0.4

14:12:24 Composite 164 0.4

14:12:12 Composite 194 0.4

14:11:48 Composite 188 0.4

14:10:36 Composite 162 0.4

14:06:47 Composite 146 0.414:06:00 Composite 186 0.4

14:04:44 Composite 146 0.4

14:04:14 Composite 163 0.4

14:00:43 Composite 146 0.4

13:59:06 Composite 186 0.4

13:58:53 Composite 149 0.4

13:58:40 Composite 159 0.4

13:58:35 Composite 180 0.4

13:58:17 Composite 0.35 103

13:58:15 Composite 0.35 103 199 0.4

13:58:13 0.35 23 BOX

13:58:13 0.35 23 CBO

13:58:13 0.35 23 PHLX

13:58:13 0.35 23 ISE

13:58:13 0.35 80 NYSEARCA13:58:13 0.35 23 NYSEARCA13:58:13 0.35 44 NASDAQ

13:58:13 0.35 23 NASDAQ

13:58:13 0.35 40 NASDAQ


5/17

13:58:13 0.35 40 NYSEARCA13:58:13 0.35 14 NYSEARCA13:58:13 0.35 40 BATO

13:58:13 0.35 1 BATO

13:58:13 0.35 19 ASE

13:58:13 0.35 15 ASE

13:58:13 0.35 69 PHLX13:58:12 0.35 43 ISE

13:58:12 0.35 14 BOX

13:58:12 0.35 40 BOX

13:58:12 0.35 422 CBO

13:58:12 0.34 2 BXO

13:58:12 0.35 38 NASDAQ

13:57:04 Composite 448 0.35

13:52:51 Composite 458 0.35

13:38:52 Composite 466 0.35

13:38:45 Composite 473 0.35

13:33:45 Composite 490 0.35

13:32:41 Composite 501 0.35

13:32:12 Composite 510 0.35

13:32:12 0.3 1 PHLX

13:31:56 Composite 529 0.35

13:31:55 Composite 0.3 121 566 0.35

13:31:48 0.3 12 PHLX

13:31:45 Composite 0.3 160 291 0.35

13:31:45 0.3 16 NYSEARCA13:31:33 Composite 0.3 121 252 0.35

13:31:32 0.3 1 CBO13:31:32 0.3 1 BOX

13:31:32 0.3 23 BOX

13:31:32 0.3 1 ASE

13:31:32 0.3 1 PHLX

13:31:32 0.3 23 PHLX

13:31:32 0.3 1 ISE

13:31:32 0.3 1 NYSEARCA13:31:32 0.3 23 NYSEARCA13:31:32 0.3 40 NASDAQ

13:31:32 0.3 11 BOX

13:31:32 0.3 40 BOX

13:31:32 0.3 1 NASDAQ

13:31:32 0.3 15 BATO

13:31:32 0.3 23 NASDAQ

13:31:32 0.3 40 PHLX

13:31:32 0.3 13 NYSEARCA13:31:32 0.3 40 NYSEARCA13:31:32 0.3 19 ASE

13:31:32 0.3 15 ASE


6/17

13:31:32 0.3 26 PHLX

13:31:32 0.3 81 CBO

13:31:32 0.3 15 NASDAQ

13:23:16 Composite 0.2 325 111 0.3

13:11:05 Composite 0.2 279 101 0.3

13:10:29 Composite 0.2 279 111 0.3


12:55:51 Composite 0.2 285 105 0.3

12:55:28 Composite 0.2 259 105 0.3

12:45:08 Composite 0.2 250 105 0.3

12:44:06 Composite 0.2 246 113 0.3

12:41:34 Composite 0.2 238 130 0.3

12:39:38 Composite 0.2 231 144 0.3

12:38:55 Composite 0.2 217 144 0.3

12:38:43 Composite 0.2 216

12:38:41 Composite 0.2 217

12:37:56 Composite 0.2 213

12:37:48 Composite 0.2 216

12:35:49 Composite 0.2 210 149 0.3

12:35:39 Composite 0.2 210 149 0.3

12:34:10 Composite 0.2 216

12:33:09 Composite 0.2 220 144 0.3

12:32:59 Composite 0.2 221

12:31:42 Composite 0.2 226 134 0.3

12:31:33 Composite 0.2 222

12:31:27 Composite 0.2 210 114 0.3


12:27:05 Composite 0.2 155 162 0.3

12:25:10 Composite 0.2 126

12:21:46 Composite 0.2 128

12:16:18 Composite 0.2 126 157 0.3

12:15:16 Composite 0.2 168

12:09:24 Composite 163 0.3

12:08:56 Composite 0.2 171

12:02:25 Composite 0.2 127 158 0.3

12:01:30 Composite 0.2 139 144 0.3

11:52:37 Composite 0.2 175 163 0.3

11:52:27 Composite 0.2 132 205 0.3

11:51:37 Composite 219 0.3

11:50:55 Composite 219 0.3

11:50:28 Composite 210 0.3

11:49:15 Composite 219 0.3

11:47:28 Composite 219 0.3

11:44:50 Composite 0.2 80 219 0.3

11:44:47 Composite 0.2 120 219 0.3


7/17

11:44:27 Composite 0.2 80

11:43:12 Composite 216 0.3

11:40:29 Composite 0.2 55

11:40:10 Composite 0.2 55 210 0.3

11:39:43 Composite 0.2 96

11:39:20 Composite 210 0.3


11:38:44 Composite 0.2 122 210 0.3

11:38:30 Composite 0.2 154 208 0.3

11:38:27 Composite 0.2 162 208 0.3

11:38:16 Composite 0.2 221 196 0.3

11:38:04 Composite 0.2 258 196 0.3

11:37:26 Composite 0.2 187 194 0.3

11:37:05 Composite 0.2 143

11:36:40 Composite 0.2 179 194 0.3

11:36:35 Composite 0.2 179 167 0.3

11:36:24 Composite 167 0.3

11:36:07 Composite 167 0.3

11:35:54 Composite 0.2 228 167 0.3

11:35:45 Composite 0.2 228

11:35:18 Composite 0.2 228

11:33:48 Composite 0.2 228

11:33:32 Composite 0.2 222 167 0.3

11:33:26 Composite 0.2 280 163 0.3

11:31:26 Composite 0.2 286 163 0.3

11:28:38 Composite 0.2 298 162 0.3

11:27:38 Composite 0.2 26211:24:00 Composite 0.2 257

11:23:29 Composite 0.2 264

11:23:09 Composite 0.2 258

11:23:04 Composite 0.2 228 167 0.3

11:22:55 Composite 167 0.3

11:22:35 Composite 0.2 206

11:22:20 Composite 0.2 211

11:22:14 Composite 0.2 206 165 0.3

11:21:58 Composite 0.2 241 165 0.3

11:21:51 Composite 165 0.3

11:21:20 Composite 0.2 221 166 0.3

11:19:29 Composite 0.2 239 156 0.3

11:19:22 Composite 0.2 254 156 0.3

11:17:43 Composite 0.2 263 145 0.3

11:17:25 Composite 0.2 270

11:17:24 Composite 0.2 275 122 0.3

11:16:30 Composite 0.2 357 109 0.3

11:15:55 Composite 0.2 357

11:15:28 Composite 0.2 357


8/17

11:15:04 Composite 0.2 363 78 0.3

11:14:42 Composite 0.2 363 106 0.3

11:12:20 Composite 74 0.3

11:12:08 Composite 0.2 391 75 0.3

11:12:02 Composite 0.2 364 79 0.3

11:08:52 Composite 0.2 290 110 0.3


11:04:41 Composite 0.2 274 126 0.3

11:04:08 Composite 0.2 263 151 0.3

11:01:28 Composite 0.2 273 153 0.3

10:59:59 Composite 0.2 257 155 0.3

10:59:29 Composite 0.2 257 135 0.3

10:59:06 Composite 0.2 276 135 0.3

10:58:23 Composite 0.2 276 155 0.3

10:54:24 Composite 0.2 259 160 0.3

10:54:01 Composite 0.2 259 159 0.3

10:53:14 Composite 0.2 287 153 0.3

10:52:13 Composite 0.2 292 137 0.3

10:51:19 Composite 0.2 297 137 0.3

10:51:11 Composite 0.2 303 130 0.3

10:50:57 Composite 0.2 341 110 0.3

10:50:43 Composite 0.2 276 110 0.3

10:50:33 Composite 0.2 271 127 0.3

10:50:32 Composite 0.2 266 134 0.3

10:50:19 Composite 0.2 256 154 0.3

10:50:05 Composite 0.2 270 138 0.3


10:47:51 Composite 0.2 202 117 0.3

10:46:41 Composite 0.2 123 143 0.3

10:45:48 Composite 0.2 114 148 0.3

10:45:32 Composite 0.2 80

10:45:32 Composite 0.2 85 148 0.3

10:45:19 Composite 0.2 128 148 0.3

10:44:45 Composite 0.2 180 168 0.3

10:43:51 Composite 148 0.3

10:43:28 Composite 171 0.3

10:43:21 Composite 0.2 165 171 0.3

10:43:00 Composite 0.2 165 206 0.3

10:42:51 Composite 0.2 120 230 0.3

10:42:28 Composite 206 0.3

10:42:21 Composite 0.2 153 183 0.3

10:41:40 Composite 238 0.3

10:40:56 Composite 243 0.3

10:40:51 Composite 243 0.3

10:40:24 Composite 238 0.3


9/17

10:39:54 Composite 238 0.3

10:39:47 Composite 0.2 65 238 0.3

10:39:30 Composite 0.15 293 238 0.3

10:39:17 Composite 0.15 278 236 0.3

10:39:07 Composite 0.15 232 215 0.3

10:38:49 Composite 0.15 254 215 0.3


10:34:47 Composite 0.15 228 253 0.3

10:34:18 Composite 0.15 234

10:31:41 Composite 0.15 228

10:31:36 Composite 0.15 211 221 0.3

10:31:00 Composite 0.15 174 184 0.3

10:30:12 Composite 0.2 14 129 0.3

10:29:57 Composite 0.2 26 129 0.3

10:29:33 Composite 0.2 31 129 0.3

10:29:09 Composite 0.2 31

10:28:15 Composite 171 0.3

10:28:07 Composite 0.2 56 190 0.3

10:27:29 Composite 0.2 81 219 0.3

10:27:18 Composite 0.2 200 165 0.3

10:27:09 Composite 0.2 172 154 0.3

10:26:48 Composite 0.2 187 145 0.3

10:26:39 Composite 0.2 206

10:26:18 Composite 125 0.3

10:25:30 Composite 0.2 222 118 0.3

10:25:01 Composite 0.2 222 113 0.3

10:23:32 Composite 0.2 26210:23:26 Composite 0.2 267 113 0.3

10:23:10 Composite 0.2 267

10:22:59 Composite 0.2 274

10:22:39 Composite 0.2 258 108 0.3

10:22:29 Composite 0.2 203 125 0.3

10:21:33 Composite 0.2 203 126 0.3

10:21:07 Composite 0.2 208 126 0.3

10:20:53 Composite 0.2 144 126 0.3

10:20:18 Composite 0.2 144 138 0.3

10:19:43 Composite 152 0.3

10:19:31 Composite 0.2 133 147 0.3

10:19:18 Composite 0.2 133 127 0.3

10:19:08 Composite 0.2 109 127 0.3

10:18:43 Composite 0.2 64 216 0.3

10:16:25 Composite 0.2 40 222 0.3

10:15:53 Composite 0.2 64

10:15:00 Composite 219 0.3

10:14:59 Composite 0.2 65 219 0.3

10:13:20 Composite 0.15 283 214 0.3


10/17

10:12:16 Composite 148 0.3

10:11:35 Composite 0.15 194 162 0.3

10:09:20 Composite 0.2 53 162 0.3

10:09:01 Composite 0.2 65 162 0.3

10:08:58 Composite 0.2 65

10:08:44 Composite 0.2 65 172 0.3

10:08:33 Composite 0.2 96 172 0.310:08:28 Composite 0.2 65

10:08:16 Composite 0.2 65 172 0.3

10:08:03 Composite 0.2 65

10:07:57 Composite 0.2 65 167 0.3

10:07:46 Composite 0.2 65 148 0.3

10:07:06 Composite 0.2 65 128 0.3

10:06:39 Composite 0.2 91 128 0.3

10:06:38 Composite 0.2 80 128 0.3

10:06:27 Composite 0.2 65 155 0.3

10:06:13 Composite 0.2 80 155 0.3

10:06:05 Composite 0.1 196 155 0.3

10:05:56 Composite 0.1 67 155 0.3

10:03:52 Composite 150 0.3

10:03:05 Composite

10:02:27 Composite 156 0.3

10:02:05 Composite 161 0.3

10:01:40 Composite 216 0.3

10:01:37 Composite 171 0.3

10:01:01 Composite 150 0.3

09:59:33 Composite 122 0.3


09:56:52 Composite 231 0.3

09:56:21 Composite 253 0.3

09:55:07 Composite 255 0.3

09:51:59 Composite 227 0.3

09:48:47 Composite 232 0.3

09:46:51 Composite 246 0.3

09:46:31 Composite 217 0.3

09:46:24 Composite 121 0.3

09:46:14 Composite 40 0.25

09:45:13 Composite 72 0.25

09:45:03 Composite 67 0.25

09:44:11 Composite 63 0.25

09:43:56 Composite 100 0.25

09:43:54 Composite 63 0.25

09:42:46 Composite 92 0.25

09:42:27 Composite 162 0.25

09:42:12 Composite 169 0.25

09:42:04 Composite 177 0.25


11/17

09:39:46 Composite 222 0.25

09:39:31 Composite 227 0.25

09:37:40 Composite 52 0.2

09:35:23 Composite 40 0.2

09:35:01 Composite 42 0.2

09:34:51 Composite 40 0.2


09:33:58 Composite 112 0.2

09:33:06 Composite 65 0.2

09:32:37 Composite 72 0.2

09:32:32 Composite 0.1 25 82 0.2

09:32:19 Composite 0.15 65 172 0.25

09:32:07 Composite 191 0.25

09:32:00 Composite 0.15 65 239 0.25

09:31:50 Composite 223 0.25

09:31:42 Composite 186 0.25

09:31:32 Composite 0.15 83 117 0.25


12/17

ACVol Turnover AVWAP VWAP Open PrClose

N/A 7.2 0.4

CVol VWAP Status


13/17

2593

2583

2576

2567

2566

2565


14/17

2563

2558

2553

2543

2533

2522

24992476

2453

2427

2404

2369

2346

2317

2294

2245

2232

2220

2180

2165

2145

2115

2049

2000

1827


15/17

1802

1792

1784

1772

1762

1760

1748

1742

1732

1724

1712

1700

1696

1688

1670

1652

1578

1574

1560

1542

1519

1496

1473

1450

1370

1347

1303

1280


16/17

1240

1200

1186

1146

1145

1126

11111042

999

985

945

523

521

483

482

470

454453

452

429

428

427

404

403

402

379

339

328

288

287

272

249

209

196

156

137


17/17

122

96

15

options data

Documents