Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-31)Premium Content

Apple Inc (AAPL)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170623C00090000 C 06/23/17 90.0 55.60 55.70
AAPL 170623C00095000 C 06/23/17 95.0 50.55 50.70
AAPL 170623C00100000 C 06/23/17 100.0 45.60 45.70
AAPL 170623C00105000 C 06/23/17 105.0 40.40 40.95
AAPL 170623C00110000 C 06/23/17 110.0 35.40 35.95
AAPL 170623C00115000 C 06/23/17 115.0 30.45 30.95
AAPL 170623C00116000 C 06/23/17 116.0 29.40 29.95
AAPL 170623C00117000 C 06/23/17 117.0 28.40 28.95
AAPL 170623C00118000 C 06/23/17 118.0 27.40 27.95
AAPL 170623C00119000 C 06/23/17 119.0 26.40 26.95
AAPL 170623C00120000 C 06/23/17 120.0 25.45 25.90
AAPL 170623C00121000 C 06/23/17 121.0 24.40 24.95
AAPL 170623C00122000 C 06/23/17 122.0 23.40 23.95
AAPL 170623C00123000 C 06/23/17 123.0 22.40 22.95
AAPL 170623C00124000 C 06/23/17 124.0 21.45 21.85
AAPL 170623C00125000 C 06/23/17 125.0 20.50 20.95
AAPL 170623C00126000 C 06/23/17 126.0 19.40 19.90
AAPL 170623C00127000 C 06/23/17 127.0 18.50 18.85
AAPL 170623C00128000 C 06/23/17 128.0 17.45 17.85
AAPL 170623C00129000 C 06/23/17 129.0 16.45 16.85
AAPL 170623C00130000 C 06/23/17 130.0 15.50 15.85
AAPL 170623C00131000 C 06/23/17 131.0 14.40 14.85
AAPL 170623C00132000 C 06/23/17 132.0 13.45 13.85
AAPL 170623C00133000 C 06/23/17 133.0 12.40 12.95
AAPL 170623C00134000 C 06/23/17 134.0 11.50 11.85
AAPL 170623C00135000 C 06/23/17 135.0 10.55 10.80
AAPL 170623C00136000 C 06/23/17 136.0 9.50 9.85
AAPL 170623C00137000 C 06/23/17 137.0 8.45 8.85
AAPL 170623C00138000 C 06/23/17 138.0 7.55 7.80
AAPL 170623C00139000 C 06/23/17 139.0 6.55 6.80
AAPL 170623C00140000 C 06/23/17 140.0 5.60 5.75
AAPL 170623C00141000 C 06/23/17 141.0 4.60 4.75
AAPL 170623C00142000 C 06/23/17 142.0 3.65 3.75
AAPL 170623C00143000 C 06/23/17 143.0 2.67 2.75
AAPL 170623C00144000 C 06/23/17 144.0 1.74 1.84
AAPL 170623C00145000 C 06/23/17 145.0 0.93 0.97
AAPL 170623C00146000 C 06/23/17 146.0 0.37 0.39
AAPL 170623C00147000 C 06/23/17 147.0 0.11 0.12
AAPL 170623C00148000 C 06/23/17 148.0 0.04 0.05
AAPL 170623C00149000 C 06/23/17 149.0 0.02 0.03
AAPL 170623C00150000 C 06/23/17 150.0 0.01 0.02
AAPL 170623C00152500 C 06/23/17 152.5 0.01 0.02
AAPL 170623C00155000 C 06/23/17 155.0 0.00 0.01
AAPL 170623C00157500 C 06/23/17 157.5 0.00 0.01
AAPL 170623C00160000 C 06/23/17 160.0 0.00 0.01
AAPL 170623C00162500 C 06/23/17 162.5 0.00 0.01
AAPL 170623C00165000 C 06/23/17 165.0 0.00 0.01
AAPL 170623C00167500 C 06/23/17 167.5 0.00 0.01
AAPL 170623C00170000 C 06/23/17 170.0 0.00 0.01
AAPL 170623C00172500 C 06/23/17 172.5 0.00 0.02
AAPL 170623C00175000 C 06/23/17 175.0 0.00 0.02
AAPL 170623C00177500 C 06/23/17 177.5 0.00 0.02
AAPL 170623C00180000 C 06/23/17 180.0 0.00 0.02
AAPL 170623C00182500 C 06/23/17 182.5 0.00 0.02
AAPL 170623C00185000 C 06/23/17 185.0 0.00 0.02
AAPL 170623C00187500 C 06/23/17 187.5 0.00 0.02
AAPL 170623C00190000 C 06/23/17 190.0 0.00 0.02
AAPL 170623C00195000 C 06/23/17 195.0 0.00 0.02
AAPL 170623C00200000 C 06/23/17 200.0 0.00 0.02
AAPL 170623C00210000 C 06/23/17 210.0 0.00 0.02
AAPL 170623P00090000 P 06/23/17 90.0 0.00 0.01
AAPL 170623P00095000 P 06/23/17 95.0 0.00 0.01
AAPL 170623P00100000 P 06/23/17 100.0 0.00 0.01
AAPL 170623P00105000 P 06/23/17 105.0 0.00 0.01
AAPL 170623P00110000 P 06/23/17 110.0 0.00 0.02
AAPL 170623P00115000 P 06/23/17 115.0 0.00 0.02
AAPL 170623P00116000 P 06/23/17 116.0 0.00 0.01
AAPL 170623P00117000 P 06/23/17 117.0 0.00 0.01
AAPL 170623P00118000 P 06/23/17 118.0 0.00 0.01
AAPL 170623P00119000 P 06/23/17 119.0 0.00 0.01
AAPL 170623P00120000 P 06/23/17 120.0 0.00 0.01
AAPL 170623P00121000 P 06/23/17 121.0 0.00 0.01
AAPL 170623P00122000 P 06/23/17 122.0 0.00 0.02
AAPL 170623P00123000 P 06/23/17 123.0 0.00 0.02
AAPL 170623P00124000 P 06/23/17 124.0 0.00 0.02
AAPL 170623P00125000 P 06/23/17 125.0 0.00 0.01
AAPL 170623P00126000 P 06/23/17 126.0 0.00 0.02
AAPL 170623P00127000 P 06/23/17 127.0 0.00 0.01
AAPL 170623P00128000 P 06/23/17 128.0 0.00 0.01
AAPL 170623P00129000 P 06/23/17 129.0 0.00 0.02
AAPL 170623P00130000 P 06/23/17 130.0 0.00 0.01
AAPL 170623P00131000 P 06/23/17 131.0 0.00 0.01
AAPL 170623P00132000 P 06/23/17 132.0 0.00 0.01
AAPL 170623P00133000 P 06/23/17 133.0 0.00 0.01
AAPL 170623P00134000 P 06/23/17 134.0 0.00 0.02
AAPL 170623P00135000 P 06/23/17 135.0 0.00 0.01
AAPL 170623P00136000 P 06/23/17 136.0 0.00 0.02
AAPL 170623P00137000 P 06/23/17 137.0 0.01 0.02
AAPL 170623P00138000 P 06/23/17 138.0 0.01 0.02
AAPL 170623P00139000 P 06/23/17 139.0 0.01 0.03
AAPL 170623P00140000 P 06/23/17 140.0 0.01 0.02
AAPL 170623P00141000 P 06/23/17 141.0 0.02 0.03
AAPL 170623P00142000 P 06/23/17 142.0 0.03 0.04
AAPL 170623P00143000 P 06/23/17 143.0 0.05 0.06
AAPL 170623P00144000 P 06/23/17 144.0 0.11 0.13
AAPL 170623P00145000 P 06/23/17 145.0 0.29 0.32
AAPL 170623P00146000 P 06/23/17 146.0 0.72 0.76
AAPL 170623P00147000 P 06/23/17 147.0 1.42 1.51
AAPL 170623P00148000 P 06/23/17 148.0 2.32 2.46
AAPL 170623P00149000 P 06/23/17 149.0 3.30 3.45
AAPL 170623P00150000 P 06/23/17 150.0 4.30 4.45
AAPL 170623P00152500 P 06/23/17 152.5 6.80 6.95
AAPL 170623P00155000 P 06/23/17 155.0 9.25 9.50
AAPL 170623P00157500 P 06/23/17 157.5 11.75 11.95
AAPL 170623P00160000 P 06/23/17 160.0 14.15 14.60
AAPL 170623P00162500 P 06/23/17 162.5 16.65 17.10
AAPL 170623P00165000 P 06/23/17 165.0 19.15 19.55
AAPL 170623P00167500 P 06/23/17 167.5 21.65 22.05
AAPL 170623P00170000 P 06/23/17 170.0 24.15 24.60
AAPL 170623P00172500 P 06/23/17 172.5 26.65 27.15
AAPL 170623P00175000 P 06/23/17 175.0 29.15 29.65
AAPL 170623P00177500 P 06/23/17 177.5 31.60 32.10
AAPL 170623P00180000 P 06/23/17 180.0 34.15 34.65
AAPL 170623P00182500 P 06/23/17 182.5 36.60 37.15
AAPL 170623P00185000 P 06/23/17 185.0 39.15 39.65
AAPL 170623P00187500 P 06/23/17 187.5 41.65 42.15
AAPL 170623P00190000 P 06/23/17 190.0 44.15 44.65
AAPL 170623P00195000 P 06/23/17 195.0 49.30 49.45
AAPL 170623P00200000 P 06/23/17 200.0 54.30 54.45
AAPL 170623P00210000 P 06/23/17 210.0 64.30 64.40
AAPL 170630C00100000 C 06/30/17 100.0 45.45 45.95
AAPL 170630C00105000 C 06/30/17 105.0 40.45 40.95
AAPL 170630C00110000 C 06/30/17 110.0 35.55 35.95
AAPL 170630C00115000 C 06/30/17 115.0 30.45 30.90
AAPL 170630C00118000 C 06/30/17 118.0 27.45 27.90
AAPL 170630C00119000 C 06/30/17 119.0 26.45 26.90
AAPL 170630C00120000 C 06/30/17 120.0 25.45 26.00
AAPL 170630C00121000 C 06/30/17 121.0 24.45 24.90
AAPL 170630C00122000 C 06/30/17 122.0 23.45 23.90
AAPL 170630C00123000 C 06/30/17 123.0 22.45 22.90
AAPL 170630C00124000 C 06/30/17 124.0 21.50 21.90
AAPL 170630C00125000 C 06/30/17 125.0 20.50 20.90
AAPL 170630C00126000 C 06/30/17 126.0 19.50 19.90
AAPL 170630C00127000 C 06/30/17 127.0 18.50 18.90
AAPL 170630C00128000 C 06/30/17 128.0 17.50 17.90
AAPL 170630C00129000 C 06/30/17 129.0 16.50 16.90
AAPL 170630C00130000 C 06/30/17 130.0 15.65 15.80
AAPL 170630C00131000 C 06/30/17 131.0 14.65 14.80
AAPL 170630C00132000 C 06/30/17 132.0 13.55 13.95
AAPL 170630C00133000 C 06/30/17 133.0 12.65 12.85
AAPL 170630C00134000 C 06/30/17 134.0 11.65 11.85
AAPL 170630C00135000 C 06/30/17 135.0 10.70 10.85
AAPL 170630C00136000 C 06/30/17 136.0 9.70 9.85
AAPL 170630C00137000 C 06/30/17 137.0 8.70 8.90
AAPL 170630C00138000 C 06/30/17 138.0 7.75 7.90
AAPL 170630C00139000 C 06/30/17 139.0 6.80 6.95
AAPL 170630C00140000 C 06/30/17 140.0 5.85 6.00
AAPL 170630C00141000 C 06/30/17 141.0 4.90 5.05
AAPL 170630C00142000 C 06/30/17 142.0 4.05 4.15
AAPL 170630C00143000 C 06/30/17 143.0 3.25 3.35
AAPL 170630C00144000 C 06/30/17 144.0 2.52 2.56
AAPL 170630C00145000 C 06/30/17 145.0 1.87 1.93
AAPL 170630C00146000 C 06/30/17 146.0 1.34 1.38
AAPL 170630C00147000 C 06/30/17 147.0 0.92 0.94
AAPL 170630C00148000 C 06/30/17 148.0 0.61 0.65
AAPL 170630C00149000 C 06/30/17 149.0 0.39 0.41
AAPL 170630C00150000 C 06/30/17 150.0 0.25 0.27
AAPL 170630C00152500 C 06/30/17 152.5 0.09 0.10
AAPL 170630C00155000 C 06/30/17 155.0 0.04 0.06
AAPL 170630C00157500 C 06/30/17 157.5 0.02 0.04
AAPL 170630C00160000 C 06/30/17 160.0 0.02 0.03
AAPL 170630C00162500 C 06/30/17 162.5 0.01 0.03
AAPL 170630C00165000 C 06/30/17 165.0 0.00 0.02
AAPL 170630C00167500 C 06/30/17 167.5 0.00 0.02
AAPL 170630C00170000 C 06/30/17 170.0 0.00 0.01
AAPL 170630C00172500 C 06/30/17 172.5 0.00 0.02
AAPL 170630C00175000 C 06/30/17 175.0 0.00 0.02
AAPL 170630C00177500 C 06/30/17 177.5 0.00 0.02
AAPL 170630C00180000 C 06/30/17 180.0 0.00 0.02
AAPL 170630C00182500 C 06/30/17 182.5 0.00 0.02
AAPL 170630C00185000 C 06/30/17 185.0 0.00 0.02
AAPL 170630C00187500 C 06/30/17 187.5 0.00 0.02
AAPL 170630C00190000 C 06/30/17 190.0 0.00 0.01
AAPL 170630P00100000 P 06/30/17 100.0 0.00 0.01
AAPL 170630P00105000 P 06/30/17 105.0 0.00 0.02
AAPL 170630P00110000 P 06/30/17 110.0 0.00 0.01
AAPL 170630P00115000 P 06/30/17 115.0 0.00 0.01
AAPL 170630P00118000 P 06/30/17 118.0 0.00 0.02
AAPL 170630P00119000 P 06/30/17 119.0 0.00 0.02
AAPL 170630P00120000 P 06/30/17 120.0 0.00 0.03
AAPL 170630P00121000 P 06/30/17 121.0 0.00 0.03
AAPL 170630P00122000 P 06/30/17 122.0 0.00 0.03
AAPL 170630P00123000 P 06/30/17 123.0 0.00 0.03
AAPL 170630P00124000 P 06/30/17 124.0 0.00 0.02
AAPL 170630P00125000 P 06/30/17 125.0 0.01 0.03
AAPL 170630P00126000 P 06/30/17 126.0 0.01 0.03
AAPL 170630P00127000 P 06/30/17 127.0 0.01 0.03
AAPL 170630P00128000 P 06/30/17 128.0 0.02 0.03
AAPL 170630P00129000 P 06/30/17 129.0 0.02 0.03
AAPL 170630P00130000 P 06/30/17 130.0 0.03 0.04
AAPL 170630P00131000 P 06/30/17 131.0 0.03 0.04
AAPL 170630P00132000 P 06/30/17 132.0 0.04 0.05
AAPL 170630P00133000 P 06/30/17 133.0 0.05 0.06
AAPL 170630P00134000 P 06/30/17 134.0 0.06 0.07
AAPL 170630P00135000 P 06/30/17 135.0 0.07 0.08
AAPL 170630P00136000 P 06/30/17 136.0 0.08 0.10
AAPL 170630P00137000 P 06/30/17 137.0 0.10 0.12
AAPL 170630P00138000 P 06/30/17 138.0 0.13 0.14
AAPL 170630P00139000 P 06/30/17 139.0 0.16 0.18
AAPL 170630P00140000 P 06/30/17 140.0 0.22 0.23
AAPL 170630P00141000 P 06/30/17 141.0 0.29 0.30
AAPL 170630P00142000 P 06/30/17 142.0 0.41 0.42
AAPL 170630P00143000 P 06/30/17 143.0 0.58 0.60
AAPL 170630P00144000 P 06/30/17 144.0 0.83 0.86
AAPL 170630P00145000 P 06/30/17 145.0 1.17 1.20
AAPL 170630P00146000 P 06/30/17 146.0 1.64 1.67
AAPL 170630P00147000 P 06/30/17 147.0 2.21 2.25
AAPL 170630P00148000 P 06/30/17 148.0 2.89 2.94
AAPL 170630P00149000 P 06/30/17 149.0 3.65 3.75
AAPL 170630P00150000 P 06/30/17 150.0 4.50 4.65
AAPL 170630P00152500 P 06/30/17 152.5 6.85 7.00
AAPL 170630P00155000 P 06/30/17 155.0 9.30 9.45
AAPL 170630P00157500 P 06/30/17 157.5 11.70 12.00
AAPL 170630P00160000 P 06/30/17 160.0 14.15 14.60
AAPL 170630P00162500 P 06/30/17 162.5 16.70 17.10
AAPL 170630P00165000 P 06/30/17 165.0 19.15 19.60
AAPL 170630P00167500 P 06/30/17 167.5 21.65 22.10
AAPL 170630P00170000 P 06/30/17 170.0 24.15 24.60
AAPL 170630P00172500 P 06/30/17 172.5 26.65 27.10
AAPL 170630P00175000 P 06/30/17 175.0 29.05 29.60
AAPL 170630P00177500 P 06/30/17 177.5 31.65 32.10
AAPL 170630P00180000 P 06/30/17 180.0 34.10 34.60
AAPL 170630P00182500 P 06/30/17 182.5 36.55 37.10
AAPL 170630P00185000 P 06/30/17 185.0 39.15 39.60
AAPL 170630P00187500 P 06/30/17 187.5 41.55 42.10
AAPL 170630P00190000 P 06/30/17 190.0 44.05 44.60
AAPL 170707C00105000 C 07/07/17 105.0 40.40 41.10
AAPL 170707C00110000 C 07/07/17 110.0 35.40 36.10
AAPL 170707C00115000 C 07/07/17 115.0 30.45 31.05
AAPL 170707C00120000 C 07/07/17 120.0 25.50 26.10
AAPL 170707C00123000 C 07/07/17 123.0 22.50 23.00
AAPL 170707C00124000 C 07/07/17 124.0 21.55 22.05
AAPL 170707C00125000 C 07/07/17 125.0 20.50 21.05
AAPL 170707C00126000 C 07/07/17 126.0 19.50 20.05
AAPL 170707C00127000 C 07/07/17 127.0 18.55 19.05
AAPL 170707C00128000 C 07/07/17 128.0 17.55 18.05
AAPL 170707C00129000 C 07/07/17 129.0 16.60 17.10
AAPL 170707C00130000 C 07/07/17 130.0 15.60 16.00
AAPL 170707C00131000 C 07/07/17 131.0 14.60 15.10
AAPL 170707C00132000 C 07/07/17 132.0 13.60 14.15
AAPL 170707C00133000 C 07/07/17 133.0 12.60 13.10
AAPL 170707C00134000 C 07/07/17 134.0 11.65 12.15
AAPL 170707C00135000 C 07/07/17 135.0 10.70 11.10
AAPL 170707C00136000 C 07/07/17 136.0 9.75 10.15
AAPL 170707C00137000 C 07/07/17 137.0 8.75 9.20
AAPL 170707C00138000 C 07/07/17 138.0 7.85 8.20
AAPL 170707C00139000 C 07/07/17 139.0 6.90 7.30
AAPL 170707C00140000 C 07/07/17 140.0 6.00 6.40
AAPL 170707C00141000 C 07/07/17 141.0 5.20 5.40
AAPL 170707C00142000 C 07/07/17 142.0 4.45 4.55
AAPL 170707C00143000 C 07/07/17 143.0 3.65 3.80
AAPL 170707C00144000 C 07/07/17 144.0 2.91 3.05
AAPL 170707C00145000 C 07/07/17 145.0 2.34 2.42
AAPL 170707C00146000 C 07/07/17 146.0 1.80 1.87
AAPL 170707C00147000 C 07/07/17 147.0 1.34 1.40
AAPL 170707C00148000 C 07/07/17 148.0 0.97 1.03
AAPL 170707C00149000 C 07/07/17 149.0 0.69 0.75
AAPL 170707C00150000 C 07/07/17 150.0 0.50 0.54
AAPL 170707C00152500 C 07/07/17 152.5 0.21 0.23
AAPL 170707C00155000 C 07/07/17 155.0 0.10 0.12
AAPL 170707C00157500 C 07/07/17 157.5 0.03 0.10
AAPL 170707C00160000 C 07/07/17 160.0 0.02 0.04
AAPL 170707C00162500 C 07/07/17 162.5 0.01 0.05
AAPL 170707C00165000 C 07/07/17 165.0 0.01 0.04
AAPL 170707C00167500 C 07/07/17 167.5 0.00 0.03
AAPL 170707C00170000 C 07/07/17 170.0 0.00 0.04
AAPL 170707C00172500 C 07/07/17 172.5 0.00 0.03
AAPL 170707C00175000 C 07/07/17 175.0 0.00 0.03
AAPL 170707C00177500 C 07/07/17 177.5 0.00 0.03
AAPL 170707C00180000 C 07/07/17 180.0 0.00 0.02
AAPL 170707C00182500 C 07/07/17 182.5 0.00 0.02
AAPL 170707C00185000 C 07/07/17 185.0 0.00 0.02
AAPL 170707C00187500 C 07/07/17 187.5 0.00 0.02
AAPL 170707C00190000 C 07/07/17 190.0 0.00 0.02
AAPL 170707C00195000 C 07/07/17 195.0 0.00 0.02
AAPL 170707C00200000 C 07/07/17 200.0 0.00 0.02
AAPL 170707C00210000 C 07/07/17 210.0 0.00 0.02
AAPL 170707P00105000 P 07/07/17 105.0 0.00 0.02
AAPL 170707P00110000 P 07/07/17 110.0 0.00 0.03
AAPL 170707P00115000 P 07/07/17 115.0 0.00 0.03
AAPL 170707P00120000 P 07/07/17 120.0 0.00 0.03
AAPL 170707P00123000 P 07/07/17 123.0 0.01 0.05
AAPL 170707P00124000 P 07/07/17 124.0 0.01 0.06
AAPL 170707P00125000 P 07/07/17 125.0 0.02 0.06
AAPL 170707P00126000 P 07/07/17 126.0 0.02 0.07
AAPL 170707P00127000 P 07/07/17 127.0 0.03 0.07
AAPL 170707P00128000 P 07/07/17 128.0 0.04 0.08
AAPL 170707P00129000 P 07/07/17 129.0 0.05 0.09
AAPL 170707P00130000 P 07/07/17 130.0 0.05 0.10
AAPL 170707P00131000 P 07/07/17 131.0 0.06 0.11
AAPL 170707P00132000 P 07/07/17 132.0 0.07 0.11
AAPL 170707P00133000 P 07/07/17 133.0 0.09 0.14
AAPL 170707P00134000 P 07/07/17 134.0 0.10 0.16
AAPL 170707P00135000 P 07/07/17 135.0 0.12 0.18
AAPL 170707P00136000 P 07/07/17 136.0 0.15 0.20
AAPL 170707P00137000 P 07/07/17 137.0 0.20 0.24
AAPL 170707P00138000 P 07/07/17 138.0 0.25 0.29
AAPL 170707P00139000 P 07/07/17 139.0 0.32 0.36
AAPL 170707P00140000 P 07/07/17 140.0 0.41 0.46
AAPL 170707P00141000 P 07/07/17 141.0 0.54 0.59
AAPL 170707P00142000 P 07/07/17 142.0 0.71 0.78
AAPL 170707P00143000 P 07/07/17 143.0 0.94 1.01
AAPL 170707P00144000 P 07/07/17 144.0 1.23 1.29
AAPL 170707P00145000 P 07/07/17 145.0 1.60 1.67
AAPL 170707P00146000 P 07/07/17 146.0 2.04 2.13
AAPL 170707P00147000 P 07/07/17 147.0 2.56 2.70
AAPL 170707P00148000 P 07/07/17 148.0 3.15 3.35
AAPL 170707P00149000 P 07/07/17 149.0 3.90 4.10
AAPL 170707P00150000 P 07/07/17 150.0 4.65 4.85
AAPL 170707P00152500 P 07/07/17 152.5 6.85 7.20
AAPL 170707P00155000 P 07/07/17 155.0 9.25 9.55
AAPL 170707P00157500 P 07/07/17 157.5 11.70 12.05
AAPL 170707P00160000 P 07/07/17 160.0 14.10 14.60
AAPL 170707P00162500 P 07/07/17 162.5 16.60 17.15
AAPL 170707P00165000 P 07/07/17 165.0 19.10 19.65
AAPL 170707P00167500 P 07/07/17 167.5 21.60 22.25
AAPL 170707P00170000 P 07/07/17 170.0 24.10 24.70
AAPL 170707P00172500 P 07/07/17 172.5 26.55 27.20
AAPL 170707P00175000 P 07/07/17 175.0 29.10 29.75
AAPL 170707P00177500 P 07/07/17 177.5 31.60 32.20
AAPL 170707P00180000 P 07/07/17 180.0 34.10 34.75
AAPL 170707P00182500 P 07/07/17 182.5 36.45 37.25
AAPL 170707P00185000 P 07/07/17 185.0 38.95 39.75
AAPL 170707P00187500 P 07/07/17 187.5 41.50 42.25
AAPL 170707P00190000 P 07/07/17 190.0 43.95 44.75
AAPL 170707P00195000 P 07/07/17 195.0 49.00 49.75
AAPL 170707P00200000 P 07/07/17 200.0 54.00 54.75
AAPL 170707P00210000 P 07/07/17 210.0 64.00 64.75
AAPL 170714C00105000 C 07/14/17 105.0 40.45 41.05
AAPL 170714C00110000 C 07/14/17 110.0 35.45 36.10
AAPL 170714C00115000 C 07/14/17 115.0 30.55 31.00
AAPL 170714C00120000 C 07/14/17 120.0 25.55 26.05
AAPL 170714C00125000 C 07/14/17 125.0 20.60 21.05
AAPL 170714C00130000 C 07/14/17 130.0 15.70 16.10
AAPL 170714C00131000 C 07/14/17 131.0 14.70 15.10
AAPL 170714C00132000 C 07/14/17 132.0 13.75 14.15
AAPL 170714C00133000 C 07/14/17 133.0 12.75 13.15
AAPL 170714C00134000 C 07/14/17 134.0 11.80 12.20
AAPL 170714C00135000 C 07/14/17 135.0 10.85 11.20
AAPL 170714C00136000 C 07/14/17 136.0 9.90 10.25
AAPL 170714C00137000 C 07/14/17 137.0 9.00 9.30
AAPL 170714C00138000 C 07/14/17 138.0 8.10 8.40
AAPL 170714C00139000 C 07/14/17 139.0 7.20 7.50
AAPL 170714C00140000 C 07/14/17 140.0 6.30 6.60
AAPL 170714C00141000 C 07/14/17 141.0 5.60 5.75
AAPL 170714C00142000 C 07/14/17 142.0 4.80 4.95
AAPL 170714C00143000 C 07/14/17 143.0 4.10 4.20
AAPL 170714C00144000 C 07/14/17 144.0 3.45 3.55
AAPL 170714C00145000 C 07/14/17 145.0 2.84 2.93
AAPL 170714C00146000 C 07/14/17 146.0 2.31 2.37
AAPL 170714C00147000 C 07/14/17 147.0 1.83 1.90
AAPL 170714C00148000 C 07/14/17 148.0 1.45 1.50
AAPL 170714C00149000 C 07/14/17 149.0 1.13 1.17
AAPL 170714C00150000 C 07/14/17 150.0 0.87 0.91
AAPL 170714C00152500 C 07/14/17 152.5 0.44 0.47
AAPL 170714C00155000 C 07/14/17 155.0 0.22 0.25
AAPL 170714C00157500 C 07/14/17 157.5 0.12 0.15
AAPL 170714C00160000 C 07/14/17 160.0 0.08 0.12
AAPL 170714C00162500 C 07/14/17 162.5 0.05 0.10
AAPL 170714C00165000 C 07/14/17 165.0 0.04 0.08
AAPL 170714C00167500 C 07/14/17 167.5 0.02 0.06
AAPL 170714C00170000 C 07/14/17 170.0 0.02 0.05
AAPL 170714C00172500 C 07/14/17 172.5 0.01 0.05
AAPL 170714C00175000 C 07/14/17 175.0 0.00 0.04
AAPL 170714C00177500 C 07/14/17 177.5 0.00 0.03
AAPL 170714C00180000 C 07/14/17 180.0 0.00 0.03
AAPL 170714C00182500 C 07/14/17 182.5 0.00 0.03
AAPL 170714C00185000 C 07/14/17 185.0 0.00 0.03
AAPL 170714C00187500 C 07/14/17 187.5 0.00 0.02
AAPL 170714C00190000 C 07/14/17 190.0 0.00 0.02
AAPL 170714C00195000 C 07/14/17 195.0 0.00 0.02
AAPL 170714C00200000 C 07/14/17 200.0 0.00 0.02
AAPL 170714C00210000 C 07/14/17 210.0 0.00 0.02
AAPL 170714P00105000 P 07/14/17 105.0 0.00 0.02
AAPL 170714P00110000 P 07/14/17 110.0 0.00 0.02
AAPL 170714P00115000 P 07/14/17 115.0 0.00 0.04
AAPL 170714P00120000 P 07/14/17 120.0 0.02 0.05
AAPL 170714P00125000 P 07/14/17 125.0 0.06 0.08
AAPL 170714P00130000 P 07/14/17 130.0 0.12 0.15
AAPL 170714P00131000 P 07/14/17 131.0 0.14 0.17
AAPL 170714P00132000 P 07/14/17 132.0 0.16 0.19
AAPL 170714P00133000 P 07/14/17 133.0 0.18 0.21
AAPL 170714P00134000 P 07/14/17 134.0 0.21 0.25
AAPL 170714P00135000 P 07/14/17 135.0 0.25 0.30
AAPL 170714P00136000 P 07/14/17 136.0 0.30 0.34
AAPL 170714P00137000 P 07/14/17 137.0 0.37 0.41
AAPL 170714P00138000 P 07/14/17 138.0 0.45 0.50
AAPL 170714P00139000 P 07/14/17 139.0 0.56 0.61
AAPL 170714P00140000 P 07/14/17 140.0 0.70 0.74
AAPL 170714P00141000 P 07/14/17 141.0 0.87 0.92
AAPL 170714P00142000 P 07/14/17 142.0 1.08 1.13
AAPL 170714P00143000 P 07/14/17 143.0 1.34 1.41
AAPL 170714P00144000 P 07/14/17 144.0 1.67 1.73
AAPL 170714P00145000 P 07/14/17 145.0 2.05 2.12
AAPL 170714P00146000 P 07/14/17 146.0 2.51 2.60
AAPL 170714P00147000 P 07/14/17 147.0 3.00 3.15
AAPL 170714P00148000 P 07/14/17 148.0 3.60 3.75
AAPL 170714P00149000 P 07/14/17 149.0 4.25 4.45
AAPL 170714P00150000 P 07/14/17 150.0 5.00 5.20
AAPL 170714P00152500 P 07/14/17 152.5 7.05 7.35
AAPL 170714P00155000 P 07/14/17 155.0 9.30 9.70
AAPL 170714P00157500 P 07/14/17 157.5 11.70 12.15
AAPL 170714P00160000 P 07/14/17 160.0 14.20 14.60
AAPL 170714P00162500 P 07/14/17 162.5 16.65 17.10
AAPL 170714P00165000 P 07/14/17 165.0 19.05 19.60
AAPL 170714P00167500 P 07/14/17 167.5 21.55 22.15
AAPL 170714P00170000 P 07/14/17 170.0 24.05 24.60
AAPL 170714P00172500 P 07/14/17 172.5 26.55 27.10
AAPL 170714P00175000 P 07/14/17 175.0 29.05 29.65
AAPL 170714P00177500 P 07/14/17 177.5 31.55 32.15
AAPL 170714P00180000 P 07/14/17 180.0 34.05 34.65
AAPL 170714P00182500 P 07/14/17 182.5 36.55 37.15
AAPL 170714P00185000 P 07/14/17 185.0 39.05 39.65
AAPL 170714P00187500 P 07/14/17 187.5 41.55 42.15
AAPL 170714P00190000 P 07/14/17 190.0 44.05 44.65
AAPL 170714P00195000 P 07/14/17 195.0 49.05 49.65
AAPL 170714P00200000 P 07/14/17 200.0 54.05 54.65
AAPL 170714P00210000 P 07/14/17 210.0 64.05 64.65
AAPL 170721C00025000 C 07/21/17 25.0 120.35 121.00
AAPL 170721C00030000 C 07/21/17 30.0 115.35 116.00
AAPL 170721C00035000 C 07/21/17 35.0 110.35 111.00
AAPL 170721C00040000 C 07/21/17 40.0 105.40 106.00
AAPL 170721C00045000 C 07/21/17 45.0 100.40 101.05
AAPL 170721C00050000 C 07/21/17 50.0 95.40 96.05
AAPL 170721C00055000 C 07/21/17 55.0 90.40 91.05
AAPL 170721C00060000 C 07/21/17 60.0 85.40 86.05
AAPL 170721C00065000 C 07/21/17 65.0 80.40 81.05
AAPL 170721C00070000 C 07/21/17 70.0 75.40 76.05
AAPL 170721C00075000 C 07/21/17 75.0 70.40 71.05
AAPL 170721C00080000 C 07/21/17 80.0 65.45 66.05
AAPL 170721C00085000 C 07/21/17 85.0 60.45 61.05
AAPL 170721C00090000 C 07/21/17 90.0 55.45 56.10
AAPL 170721C00095000 C 07/21/17 95.0 50.45 51.10
AAPL 170721C00100000 C 07/21/17 100.0 45.45 46.00
AAPL 170721C00105000 C 07/21/17 105.0 40.45 41.10
AAPL 170721C00110000 C 07/21/17 110.0 35.55 36.05
AAPL 170721C00115000 C 07/21/17 115.0 30.60 31.10
AAPL 170721C00120000 C 07/21/17 120.0 25.65 26.15
AAPL 170721C00125000 C 07/21/17 125.0 20.70 21.00
AAPL 170721C00129000 C 07/21/17 129.0 16.80 17.15
AAPL 170721C00130000 C 07/21/17 130.0 15.90 16.10
AAPL 170721C00131000 C 07/21/17 131.0 14.85 15.15
AAPL 170721C00132000 C 07/21/17 132.0 13.90 14.20
AAPL 170721C00133000 C 07/21/17 133.0 12.90 13.25
AAPL 170721C00134000 C 07/21/17 134.0 11.95 12.30
AAPL 170721C00135000 C 07/21/17 135.0 11.05 11.30
AAPL 170721C00136000 C 07/21/17 136.0 10.10 10.40
AAPL 170721C00137000 C 07/21/17 137.0 9.20 9.50
AAPL 170721C00138000 C 07/21/17 138.0 8.35 8.55
AAPL 170721C00139000 C 07/21/17 139.0 7.55 7.70
AAPL 170721C00140000 C 07/21/17 140.0 6.70 6.85
AAPL 170721C00141000 C 07/21/17 141.0 5.95 6.05
AAPL 170721C00142000 C 07/21/17 142.0 5.20 5.30
AAPL 170721C00143000 C 07/21/17 143.0 4.50 4.60
AAPL 170721C00144000 C 07/21/17 144.0 3.85 3.95
AAPL 170721C00145000 C 07/21/17 145.0 3.30 3.35
AAPL 170721C00146000 C 07/21/17 146.0 2.77 2.80
AAPL 170721C00147000 C 07/21/17 147.0 2.29 2.33
AAPL 170721C00148000 C 07/21/17 148.0 1.88 1.91
AAPL 170721C00149000 C 07/21/17 149.0 1.53 1.57
AAPL 170721C00150000 C 07/21/17 150.0 1.24 1.25
AAPL 170721C00152500 C 07/21/17 152.5 0.70 0.72
AAPL 170721C00155000 C 07/21/17 155.0 0.39 0.41
AAPL 170721C00157500 C 07/21/17 157.5 0.23 0.25
AAPL 170721C00160000 C 07/21/17 160.0 0.16 0.17
AAPL 170721C00162500 C 07/21/17 162.5 0.11 0.13
AAPL 170721C00165000 C 07/21/17 165.0 0.09 0.10
AAPL 170721C00167500 C 07/21/17 167.5 0.07 0.08
AAPL 170721C00170000 C 07/21/17 170.0 0.05 0.07
AAPL 170721C00172500 C 07/21/17 172.5 0.05 0.06
AAPL 170721C00175000 C 07/21/17 175.0 0.04 0.05
AAPL 170721C00180000 C 07/21/17 180.0 0.03 0.04
AAPL 170721C00185000 C 07/21/17 185.0 0.01 0.02
AAPL 170721C00190000 C 07/21/17 190.0 0.00 0.01
AAPL 170721C00195000 C 07/21/17 195.0 0.00 0.01
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.01
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.02
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.02
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.02
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.02
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.02
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.02
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.02
AAPL 170721P00030000 P 07/21/17 30.0 0.00 0.02
AAPL 170721P00035000 P 07/21/17 35.0 0.00 0.02
AAPL 170721P00040000 P 07/21/17 40.0 0.00 0.02
AAPL 170721P00045000 P 07/21/17 45.0 0.00 0.02
AAPL 170721P00050000 P 07/21/17 50.0 0.00 0.02
AAPL 170721P00055000 P 07/21/17 55.0 0.00 0.02
AAPL 170721P00060000 P 07/21/17 60.0 0.00 0.02
AAPL 170721P00065000 P 07/21/17 65.0 0.00 0.02
AAPL 170721P00070000 P 07/21/17 70.0 0.00 0.02
AAPL 170721P00075000 P 07/21/17 75.0 0.00 0.02
AAPL 170721P00080000 P 07/21/17 80.0 0.00 0.02
AAPL 170721P00085000 P 07/21/17 85.0 0.00 0.01
AAPL 170721P00090000 P 07/21/17 90.0 0.00 0.02
AAPL 170721P00095000 P 07/21/17 95.0 0.00 0.02
AAPL 170721P00100000 P 07/21/17 100.0 0.00 0.01
AAPL 170721P00105000 P 07/21/17 105.0 0.00 0.01
AAPL 170721P00110000 P 07/21/17 110.0 0.01 0.02
AAPL 170721P00115000 P 07/21/17 115.0 0.02 0.03
AAPL 170721P00120000 P 07/21/17 120.0 0.05 0.06
AAPL 170721P00125000 P 07/21/17 125.0 0.09 0.10
AAPL 170721P00129000 P 07/21/17 129.0 0.15 0.16
AAPL 170721P00130000 P 07/21/17 130.0 0.17 0.18
AAPL 170721P00131000 P 07/21/17 131.0 0.20 0.21
AAPL 170721P00132000 P 07/21/17 132.0 0.23 0.24
AAPL 170721P00133000 P 07/21/17 133.0 0.27 0.28
AAPL 170721P00134000 P 07/21/17 134.0 0.31 0.33
AAPL 170721P00135000 P 07/21/17 135.0 0.37 0.39
AAPL 170721P00136000 P 07/21/17 136.0 0.44 0.46
AAPL 170721P00137000 P 07/21/17 137.0 0.53 0.55
AAPL 170721P00138000 P 07/21/17 138.0 0.65 0.67
AAPL 170721P00139000 P 07/21/17 139.0 0.79 0.81
AAPL 170721P00140000 P 07/21/17 140.0 0.96 0.98
AAPL 170721P00141000 P 07/21/17 141.0 1.17 1.19
AAPL 170721P00142000 P 07/21/17 142.0 1.43 1.45
AAPL 170721P00143000 P 07/21/17 143.0 1.73 1.76
AAPL 170721P00144000 P 07/21/17 144.0 2.08 2.11
AAPL 170721P00145000 P 07/21/17 145.0 2.48 2.52
AAPL 170721P00146000 P 07/21/17 146.0 2.95 2.98
AAPL 170721P00147000 P 07/21/17 147.0 3.45 3.55
AAPL 170721P00148000 P 07/21/17 148.0 4.05 4.10
AAPL 170721P00149000 P 07/21/17 149.0 4.65 4.75
AAPL 170721P00150000 P 07/21/17 150.0 5.35 5.45
AAPL 170721P00152500 P 07/21/17 152.5 7.30 7.55
AAPL 170721P00155000 P 07/21/17 155.0 9.45 9.70
AAPL 170721P00157500 P 07/21/17 157.5 11.85 12.15
AAPL 170721P00160000 P 07/21/17 160.0 14.25 14.50
AAPL 170721P00162500 P 07/21/17 162.5 16.75 17.10
AAPL 170721P00165000 P 07/21/17 165.0 19.15 19.60
AAPL 170721P00167500 P 07/21/17 167.5 21.65 22.10
AAPL 170721P00170000 P 07/21/17 170.0 24.10 24.60
AAPL 170721P00172500 P 07/21/17 172.5 26.60 27.10
AAPL 170721P00175000 P 07/21/17 175.0 29.10 29.55
AAPL 170721P00180000 P 07/21/17 180.0 34.10 34.70
AAPL 170721P00185000 P 07/21/17 185.0 39.10 39.60
AAPL 170721P00190000 P 07/21/17 190.0 44.10 44.60
AAPL 170721P00195000 P 07/21/17 195.0 49.10 49.60
AAPL 170721P00200000 P 07/21/17 200.0 54.05 54.65
AAPL 170721P00205000 P 07/21/17 205.0 59.05 59.65
AAPL 170721P00210000 P 07/21/17 210.0 64.05 64.65
AAPL 170721P00215000 P 07/21/17 215.0 69.05 69.65
AAPL 170721P00220000 P 07/21/17 220.0 74.05 74.65
AAPL 170721P00225000 P 07/21/17 225.0 79.05 79.65
AAPL 170721P00230000 P 07/21/17 230.0 84.05 84.65
AAPL 170728C00105000 C 07/28/17 105.0 40.30 41.30
AAPL 170728C00110000 C 07/28/17 110.0 35.35 36.35
AAPL 170728C00115000 C 07/28/17 115.0 30.35 31.40
AAPL 170728C00120000 C 07/28/17 120.0 25.40 26.35
AAPL 170728C00125000 C 07/28/17 125.0 20.60 21.40
AAPL 170728C00130000 C 07/28/17 130.0 15.75 16.55
AAPL 170728C00131000 C 07/28/17 131.0 14.80 15.65
AAPL 170728C00132000 C 07/28/17 132.0 13.90 14.65
AAPL 170728C00133000 C 07/28/17 133.0 12.95 13.70
AAPL 170728C00134000 C 07/28/17 134.0 12.05 12.75
AAPL 170728C00135000 C 07/28/17 135.0 11.15 11.95
AAPL 170728C00136000 C 07/28/17 136.0 10.25 11.00
AAPL 170728C00137000 C 07/28/17 137.0 9.40 10.10
AAPL 170728C00138000 C 07/28/17 138.0 8.55 9.25
AAPL 170728C00139000 C 07/28/17 139.0 7.75 8.45
AAPL 170728C00140000 C 07/28/17 140.0 7.00 7.65
AAPL 170728C00141000 C 07/28/17 141.0 6.20 6.90
AAPL 170728C00142000 C 07/28/17 142.0 5.55 6.10
AAPL 170728C00143000 C 07/28/17 143.0 4.90 5.50
AAPL 170728C00144000 C 07/28/17 144.0 4.45 4.85
AAPL 170728C00145000 C 07/28/17 145.0 3.95 4.20
AAPL 170728C00146000 C 07/28/17 146.0 3.50 3.65
AAPL 170728C00147000 C 07/28/17 147.0 2.92 3.20
AAPL 170728C00148000 C 07/28/17 148.0 2.48 2.74
AAPL 170728C00149000 C 07/28/17 149.0 2.11 2.33
AAPL 170728C00150000 C 07/28/17 150.0 1.79 1.98
AAPL 170728C00152500 C 07/28/17 152.5 1.18 1.32
AAPL 170728C00155000 C 07/28/17 155.0 0.66 0.89
AAPL 170728C00157500 C 07/28/17 157.5 0.33 0.59
AAPL 170728C00160000 C 07/28/17 160.0 0.18 0.38
AAPL 170728C00162500 C 07/28/17 162.5 0.13 0.30
AAPL 170728C00165000 C 07/28/17 165.0 0.07 0.19
AAPL 170728C00167500 C 07/28/17 167.5 0.04 0.15
AAPL 170728C00170000 C 07/28/17 170.0 0.00 0.13
AAPL 170728C00172500 C 07/28/17 172.5 0.00 0.11
AAPL 170728C00175000 C 07/28/17 175.0 0.00 0.10
AAPL 170728C00177500 C 07/28/17 177.5 0.00 0.16
AAPL 170728C00180000 C 07/28/17 180.0 0.00 0.15
AAPL 170728C00182500 C 07/28/17 182.5 0.00 0.14
AAPL 170728C00185000 C 07/28/17 185.0 0.00 0.13
AAPL 170728C00187500 C 07/28/17 187.5 0.00 0.13
AAPL 170728C00190000 C 07/28/17 190.0 0.00 0.12
AAPL 170728C00195000 C 07/28/17 195.0 0.00 0.12
AAPL 170728C00200000 C 07/28/17 200.0 0.00 0.11
AAPL 170728C00210000 C 07/28/17 210.0 0.00 0.11
AAPL 170728P00105000 P 07/28/17 105.0 0.00 0.04
AAPL 170728P00110000 P 07/28/17 110.0 0.00 0.12
AAPL 170728P00115000 P 07/28/17 115.0 0.00 0.09
AAPL 170728P00120000 P 07/28/17 120.0 0.00 0.11
AAPL 170728P00125000 P 07/28/17 125.0 0.09 0.20
AAPL 170728P00130000 P 07/28/17 130.0 0.21 0.37
AAPL 170728P00131000 P 07/28/17 131.0 0.25 0.40
AAPL 170728P00132000 P 07/28/17 132.0 0.29 0.48
AAPL 170728P00133000 P 07/28/17 133.0 0.35 0.54
AAPL 170728P00134000 P 07/28/17 134.0 0.42 0.62
AAPL 170728P00135000 P 07/28/17 135.0 0.49 0.73
AAPL 170728P00136000 P 07/28/17 136.0 0.59 0.87
AAPL 170728P00137000 P 07/28/17 137.0 0.71 1.00
AAPL 170728P00138000 P 07/28/17 138.0 0.89 1.18
AAPL 170728P00139000 P 07/28/17 139.0 1.21 1.38
AAPL 170728P00140000 P 07/28/17 140.0 1.43 1.55
AAPL 170728P00141000 P 07/28/17 141.0 1.57 1.87
AAPL 170728P00142000 P 07/28/17 142.0 1.97 2.16
AAPL 170728P00143000 P 07/28/17 143.0 2.29 2.50
AAPL 170728P00144000 P 07/28/17 144.0 2.65 2.89
AAPL 170728P00145000 P 07/28/17 145.0 3.05 3.30
AAPL 170728P00146000 P 07/28/17 146.0 3.55 3.80
AAPL 170728P00147000 P 07/28/17 147.0 3.85 4.35
AAPL 170728P00148000 P 07/28/17 148.0 4.30 4.85
AAPL 170728P00149000 P 07/28/17 149.0 5.00 5.55
AAPL 170728P00150000 P 07/28/17 150.0 5.60 6.25
AAPL 170728P00152500 P 07/28/17 152.5 7.40 8.10
AAPL 170728P00155000 P 07/28/17 155.0 9.55 10.20
AAPL 170728P00157500 P 07/28/17 157.5 11.70 12.60
AAPL 170728P00160000 P 07/28/17 160.0 14.05 14.95
AAPL 170728P00162500 P 07/28/17 162.5 16.45 17.45
AAPL 170728P00165000 P 07/28/17 165.0 18.90 19.85
AAPL 170728P00167500 P 07/28/17 167.5 21.40 22.30
AAPL 170728P00170000 P 07/28/17 170.0 23.90 24.80
AAPL 170728P00172500 P 07/28/17 172.5 26.40 27.30
AAPL 170728P00175000 P 07/28/17 175.0 28.85 29.85
AAPL 170728P00177500 P 07/28/17 177.5 31.35 32.40
AAPL 170728P00180000 P 07/28/17 180.0 33.85 34.90
AAPL 170728P00182500 P 07/28/17 182.5 36.35 37.40
AAPL 170728P00185000 P 07/28/17 185.0 38.85 39.90
AAPL 170728P00187500 P 07/28/17 187.5 41.35 42.40
AAPL 170728P00190000 P 07/28/17 190.0 43.85 44.90
AAPL 170728P00195000 P 07/28/17 195.0 48.85 49.85
AAPL 170728P00200000 P 07/28/17 200.0 53.85 54.85
AAPL 170728P00210000 P 07/28/17 210.0 63.85 64.85
AAPL 170804C00131000 C 08/04/17 131.0 13.70 17.15
AAPL 170804C00132000 C 08/04/17 132.0 13.55 15.85
AAPL 170804C00133000 C 08/04/17 133.0 12.70 14.70
AAPL 170804C00134000 C 08/04/17 134.0 11.75 14.10
AAPL 170804C00135000 C 08/04/17 135.0 10.90 13.05
AAPL 170804C00136000 C 08/04/17 136.0 10.05 12.15
AAPL 170804C00137000 C 08/04/17 137.0 9.25 11.40
AAPL 170804C00138000 C 08/04/17 138.0 8.35 11.25
AAPL 170804C00139000 C 08/04/17 139.0 7.60 10.50
AAPL 170804C00140000 C 08/04/17 140.0 6.80 8.90
AAPL 170804C00141000 C 08/04/17 141.0 6.05 8.50
AAPL 170804C00142000 C 08/04/17 142.0 5.35 7.85
AAPL 170804C00143000 C 08/04/17 143.0 4.70 6.60
AAPL 170804C00144000 C 08/04/17 144.0 4.15 6.15
AAPL 170804C00145000 C 08/04/17 145.0 3.75 5.10
AAPL 170804C00146000 C 08/04/17 146.0 3.45 4.90
AAPL 170804C00147000 C 08/04/17 147.0 3.10 4.50
AAPL 170804C00148000 C 08/04/17 148.0 2.80 3.85
AAPL 170804C00149000 C 08/04/17 149.0 2.50 3.40
AAPL 170804C00150000 C 08/04/17 150.0 2.50 2.80
AAPL 170804C00152500 C 08/04/17 152.5 1.56 2.04
AAPL 170804C00155000 C 08/04/17 155.0 1.07 1.29
AAPL 170804C00157500 C 08/04/17 157.5 0.72 0.99
AAPL 170804C00160000 C 08/04/17 160.0 0.47 0.69
AAPL 170804C00162500 C 08/04/17 162.5 0.31 0.51
AAPL 170804C00165000 C 08/04/17 165.0 0.19 0.40
AAPL 170804C00167500 C 08/04/17 167.5 0.11 0.32
AAPL 170804C00170000 C 08/04/17 170.0 0.07 0.28
AAPL 170804C00172500 C 08/04/17 172.5 0.04 0.24
AAPL 170804C00175000 C 08/04/17 175.0 0.00 0.21
AAPL 170804P00131000 P 08/04/17 131.0 0.52 0.73
AAPL 170804P00132000 P 08/04/17 132.0 0.61 0.84
AAPL 170804P00133000 P 08/04/17 133.0 0.70 0.95
AAPL 170804P00134000 P 08/04/17 134.0 0.80 1.07
AAPL 170804P00135000 P 08/04/17 135.0 0.92 1.21
AAPL 170804P00136000 P 08/04/17 136.0 1.07 1.39
AAPL 170804P00137000 P 08/04/17 137.0 1.22 1.58
AAPL 170804P00138000 P 08/04/17 138.0 1.42 1.82
AAPL 170804P00139000 P 08/04/17 139.0 1.59 2.04
AAPL 170804P00140000 P 08/04/17 140.0 1.81 2.31
AAPL 170804P00141000 P 08/04/17 141.0 2.08 2.61
AAPL 170804P00142000 P 08/04/17 142.0 2.34 2.94
AAPL 170804P00143000 P 08/04/17 143.0 2.65 3.35
AAPL 170804P00144000 P 08/04/17 144.0 2.96 3.75
AAPL 170804P00145000 P 08/04/17 145.0 3.30 4.25
AAPL 170804P00146000 P 08/04/17 146.0 3.60 4.75
AAPL 170804P00147000 P 08/04/17 147.0 4.20 5.25
AAPL 170804P00148000 P 08/04/17 148.0 4.30 5.80
AAPL 170804P00149000 P 08/04/17 149.0 5.40 6.45
AAPL 170804P00150000 P 08/04/17 150.0 5.10 7.05
AAPL 170804P00152500 P 08/04/17 152.5 6.30 8.55
AAPL 170804P00155000 P 08/04/17 155.0 8.60 11.60
AAPL 170804P00157500 P 08/04/17 157.5 10.45 13.65
AAPL 170804P00160000 P 08/04/17 160.0 13.05 15.85
AAPL 170804P00162500 P 08/04/17 162.5 15.35 18.20
AAPL 170804P00165000 P 08/04/17 165.0 17.75 20.40
AAPL 170804P00167500 P 08/04/17 167.5 20.20 22.90
AAPL 170804P00170000 P 08/04/17 170.0 22.65 26.00
AAPL 170804P00172500 P 08/04/17 172.5 25.15 27.85
AAPL 170804P00175000 P 08/04/17 175.0 27.90 30.40
AAPL 170818C00002500 C 08/18/17 2.5 142.85 143.50
AAPL 170818C00005000 C 08/18/17 5.0 140.35 141.00
AAPL 170818C00007500 C 08/18/17 7.5 137.85 138.50
AAPL 170818C00010000 C 08/18/17 10.0 135.35 136.00
AAPL 170818C00012500 C 08/18/17 12.5 132.85 133.50
AAPL 170818C00015000 C 08/18/17 15.0 130.35 131.00
AAPL 170818C00017500 C 08/18/17 17.5 127.85 128.50
AAPL 170818C00020000 C 08/18/17 20.0 125.35 126.00
AAPL 170818C00022500 C 08/18/17 22.5 122.90 123.50
AAPL 170818C00025000 C 08/18/17 25.0 120.40 121.05
AAPL 170818C00030000 C 08/18/17 30.0 115.40 116.05
AAPL 170818C00035000 C 08/18/17 35.0 110.40 111.05
AAPL 170818C00040000 C 08/18/17 40.0 105.40 106.05
AAPL 170818C00045000 C 08/18/17 45.0 100.45 101.05
AAPL 170818C00050000 C 08/18/17 50.0 95.45 96.10
AAPL 170818C00055000 C 08/18/17 55.0 90.45 91.10
AAPL 170818C00060000 C 08/18/17 60.0 85.45 86.10
AAPL 170818C00065000 C 08/18/17 65.0 80.45 81.10
AAPL 170818C00070000 C 08/18/17 70.0 75.50 76.10
AAPL 170818C00075000 C 08/18/17 75.0 70.50 71.15
AAPL 170818C00080000 C 08/18/17 80.0 65.50 66.10
AAPL 170818C00085000 C 08/18/17 85.0 60.50 61.15
AAPL 170818C00090000 C 08/18/17 90.0 55.50 56.15
AAPL 170818C00095000 C 08/18/17 95.0 50.55 51.20
AAPL 170818C00100000 C 08/18/17 100.0 45.55 46.20
AAPL 170818C00105000 C 08/18/17 105.0 40.65 41.20
AAPL 170818C00110000 C 08/18/17 110.0 35.65 36.25
AAPL 170818C00115000 C 08/18/17 115.0 30.80 31.20
AAPL 170818C00120000 C 08/18/17 120.0 25.90 26.30
AAPL 170818C00125000 C 08/18/17 125.0 21.00 21.45
AAPL 170818C00130000 C 08/18/17 130.0 16.45 16.70
AAPL 170818C00135000 C 08/18/17 135.0 12.10 12.25
AAPL 170818C00140000 C 08/18/17 140.0 8.25 8.35
AAPL 170818C00145000 C 08/18/17 145.0 5.15 5.25
AAPL 170818C00150000 C 08/18/17 150.0 2.92 2.98
AAPL 170818C00155000 C 08/18/17 155.0 1.51 1.55
AAPL 170818C00160000 C 08/18/17 160.0 0.75 0.77
AAPL 170818C00165000 C 08/18/17 165.0 0.39 0.40
AAPL 170818C00170000 C 08/18/17 170.0 0.22 0.23
AAPL 170818C00175000 C 08/18/17 175.0 0.13 0.15
AAPL 170818C00180000 C 08/18/17 180.0 0.09 0.10
AAPL 170818C00185000 C 08/18/17 185.0 0.06 0.07
AAPL 170818C00190000 C 08/18/17 190.0 0.04 0.05
AAPL 170818C00195000 C 08/18/17 195.0 0.02 0.03
AAPL 170818C00200000 C 08/18/17 200.0 0.01 0.02
AAPL 170818C00205000 C 08/18/17 205.0 0.00 0.01
AAPL 170818C00210000 C 08/18/17 210.0 0.00 0.01
AAPL 170818C00215000 C 08/18/17 215.0 0.00 0.01
AAPL 170818C00220000 C 08/18/17 220.0 0.00 0.02
AAPL 170818C00225000 C 08/18/17 225.0 0.00 0.02
AAPL 170818C00230000 C 08/18/17 230.0 0.00 0.02
AAPL 170818C00235000 C 08/18/17 235.0 0.00 0.02
AAPL 170818C00240000 C 08/18/17 240.0 0.00 0.02
AAPL 170818C00245000 C 08/18/17 245.0 0.00 0.02
AAPL 170818C00250000 C 08/18/17 250.0 0.00 0.02
AAPL 170818C00255000 C 08/18/17 255.0 0.00 0.02
AAPL 170818C00260000 C 08/18/17 260.0 0.00 0.02
AAPL 170818C00265000 C 08/18/17 265.0 0.00 0.02
AAPL 170818C00270000 C 08/18/17 270.0 0.00 0.02
AAPL 170818C00275000 C 08/18/17 275.0 0.00 0.02
AAPL 170818C00280000 C 08/18/17 280.0 0.00 0.02
AAPL 170818C00285000 C 08/18/17 285.0 0.00 0.02
AAPL 170818P00002500 P 08/18/17 2.5 0.00 0.02
AAPL 170818P00005000 P 08/18/17 5.0 0.00 0.02
AAPL 170818P00007500 P 08/18/17 7.5 0.00 0.02
AAPL 170818P00010000 P 08/18/17 10.0 0.00 0.02
AAPL 170818P00012500 P 08/18/17 12.5 0.00 0.02
AAPL 170818P00015000 P 08/18/17 15.0 0.00 0.02
AAPL 170818P00017500 P 08/18/17 17.5 0.00 0.02
AAPL 170818P00020000 P 08/18/17 20.0 0.00 0.02
AAPL 170818P00022500 P 08/18/17 22.5 0.00 0.02
AAPL 170818P00025000 P 08/18/17 25.0 0.00 0.02
AAPL 170818P00030000 P 08/18/17 30.0 0.00 0.02
AAPL 170818P00035000 P 08/18/17 35.0 0.00 0.02
AAPL 170818P00040000 P 08/18/17 40.0 0.00 0.02
AAPL 170818P00045000 P 08/18/17 45.0 0.00 0.02
AAPL 170818P00050000 P 08/18/17 50.0 0.00 0.02
AAPL 170818P00055000 P 08/18/17 55.0 0.00 0.02
AAPL 170818P00060000 P 08/18/17 60.0 0.00 0.02
AAPL 170818P00065000 P 08/18/17 65.0 0.00 0.02
AAPL 170818P00070000 P 08/18/17 70.0 0.00 0.02
AAPL 170818P00075000 P 08/18/17 75.0 0.00 0.02
AAPL 170818P00080000 P 08/18/17 80.0 0.00 0.02
AAPL 170818P00085000 P 08/18/17 85.0 0.00 0.02
AAPL 170818P00090000 P 08/18/17 90.0 0.00 0.01
AAPL 170818P00095000 P 08/18/17 95.0 0.00 0.02
AAPL 170818P00100000 P 08/18/17 100.0 0.02 0.03
AAPL 170818P00105000 P 08/18/17 105.0 0.05 0.07
AAPL 170818P00110000 P 08/18/17 110.0 0.09 0.11
AAPL 170818P00115000 P 08/18/17 115.0 0.16 0.18
AAPL 170818P00120000 P 08/18/17 120.0 0.26 0.27
AAPL 170818P00125000 P 08/18/17 125.0 0.44 0.46
AAPL 170818P00130000 P 08/18/17 130.0 0.79 0.81
AAPL 170818P00135000 P 08/18/17 135.0 1.46 1.49
AAPL 170818P00140000 P 08/18/17 140.0 2.67 2.72
AAPL 170818P00145000 P 08/18/17 145.0 4.60 4.70
AAPL 170818P00150000 P 08/18/17 150.0 7.40 7.55
AAPL 170818P00155000 P 08/18/17 155.0 11.00 11.15
AAPL 170818P00160000 P 08/18/17 160.0 15.25 15.50
AAPL 170818P00165000 P 08/18/17 165.0 19.80 20.30
AAPL 170818P00170000 P 08/18/17 170.0 24.55 25.05
AAPL 170818P00175000 P 08/18/17 175.0 29.45 29.95
AAPL 170818P00180000 P 08/18/17 180.0 34.35 34.90
AAPL 170818P00185000 P 08/18/17 185.0 39.35 39.90
AAPL 170818P00190000 P 08/18/17 190.0 44.35 44.90
AAPL 170818P00195000 P 08/18/17 195.0 49.30 49.90
AAPL 170818P00200000 P 08/18/17 200.0 54.25 54.90
AAPL 170818P00205000 P 08/18/17 205.0 59.25 59.90
AAPL 170818P00210000 P 08/18/17 210.0 64.25 64.85
AAPL 170818P00215000 P 08/18/17 215.0 69.20 69.85
AAPL 170818P00220000 P 08/18/17 220.0 74.20 74.85
AAPL 170818P00225000 P 08/18/17 225.0 79.20 79.80
AAPL 170818P00230000 P 08/18/17 230.0 84.15 84.80
AAPL 170818P00235000 P 08/18/17 235.0 89.15 89.80
AAPL 170818P00240000 P 08/18/17 240.0 94.15 94.80
AAPL 170818P00245000 P 08/18/17 245.0 99.15 99.80
AAPL 170818P00250000 P 08/18/17 250.0 104.10 104.75
AAPL 170818P00255000 P 08/18/17 255.0 109.10 109.75
AAPL 170818P00260000 P 08/18/17 260.0 114.10 114.75
AAPL 170818P00265000 P 08/18/17 265.0 119.10 119.75
AAPL 170818P00270000 P 08/18/17 270.0 124.10 124.70
AAPL 170818P00275000 P 08/18/17 275.0 129.10 129.70
AAPL 170818P00280000 P 08/18/17 280.0 134.05 134.70
AAPL 170818P00285000 P 08/18/17 285.0 139.05 139.70
AAPL 170915C00002500 C 09/15/17 2.5 142.85 143.50
AAPL 170915C00005000 C 09/15/17 5.0 140.35 141.00
AAPL 170915C00007500 C 09/15/17 7.5 137.85 138.50
AAPL 170915C00010000 C 09/15/17 10.0 135.35 136.00
AAPL 170915C00012500 C 09/15/17 12.5 132.85 133.50
AAPL 170915C00015000 C 09/15/17 15.0 130.35 131.00
AAPL 170915C00017500 C 09/15/17 17.5 127.85 128.50
AAPL 170915C00020000 C 09/15/17 20.0 125.40 126.00
AAPL 170915C00022500 C 09/15/17 22.5 122.90 123.55
AAPL 170915C00025000 C 09/15/17 25.0 120.40 121.05
AAPL 170915C00030000 C 09/15/17 30.0 115.40 116.05
AAPL 170915C00035000 C 09/15/17 35.0 110.40 111.05
AAPL 170915C00040000 C 09/15/17 40.0 105.40 106.05
AAPL 170915C00045000 C 09/15/17 45.0 100.45 101.05
AAPL 170915C00050000 C 09/15/17 50.0 95.45 96.10
AAPL 170915C00055000 C 09/15/17 55.0 90.45 91.10
AAPL 170915C00060000 C 09/15/17 60.0 85.45 86.10
AAPL 170915C00065000 C 09/15/17 65.0 80.45 81.10
AAPL 170915C00070000 C 09/15/17 70.0 75.50 76.10
AAPL 170915C00075000 C 09/15/17 75.0 70.50 71.15
AAPL 170915C00080000 C 09/15/17 80.0 65.50 66.15
AAPL 170915C00085000 C 09/15/17 85.0 60.50 61.15
AAPL 170915C00090000 C 09/15/17 90.0 55.55 56.15
AAPL 170915C00095000 C 09/15/17 95.0 50.55 51.20
AAPL 170915C00100000 C 09/15/17 100.0 45.60 46.20
AAPL 170915C00105000 C 09/15/17 105.0 40.60 41.25
AAPL 170915C00110000 C 09/15/17 110.0 35.75 36.15
AAPL 170915C00115000 C 09/15/17 115.0 30.85 31.25
AAPL 170915C00120000 C 09/15/17 120.0 26.00 26.50
AAPL 170915C00125000 C 09/15/17 125.0 21.30 21.65
AAPL 170915C00130000 C 09/15/17 130.0 16.80 17.10
AAPL 170915C00135000 C 09/15/17 135.0 12.75 12.85
AAPL 170915C00140000 C 09/15/17 140.0 9.10 9.20
AAPL 170915C00145000 C 09/15/17 145.0 6.10 6.20
AAPL 170915C00150000 C 09/15/17 150.0 3.85 3.95
AAPL 170915C00155000 C 09/15/17 155.0 2.30 2.33
AAPL 170915C00160000 C 09/15/17 160.0 1.30 1.34
AAPL 170915C00165000 C 09/15/17 165.0 0.74 0.77
AAPL 170915C00170000 C 09/15/17 170.0 0.44 0.46
AAPL 170915C00175000 C 09/15/17 175.0 0.28 0.30
AAPL 170915C00180000 C 09/15/17 180.0 0.19 0.21
AAPL 170915C00185000 C 09/15/17 185.0 0.14 0.15
AAPL 170915C00190000 C 09/15/17 190.0 0.11 0.12
AAPL 170915C00195000 C 09/15/17 195.0 0.08 0.10
AAPL 170915C00200000 C 09/15/17 200.0 0.06 0.08
AAPL 170915C00205000 C 09/15/17 205.0 0.05 0.07
AAPL 170915C00210000 C 09/15/17 210.0 0.04 0.06
AAPL 170915C00215000 C 09/15/17 215.0 0.02 0.05
AAPL 170915C00220000 C 09/15/17 220.0 0.01 0.03
AAPL 170915C00225000 C 09/15/17 225.0 0.01 0.04
AAPL 170915C00230000 C 09/15/17 230.0 0.00 0.03
AAPL 170915C00235000 C 09/15/17 235.0 0.00 0.03
AAPL 170915C00240000 C 09/15/17 240.0 0.00 0.03
AAPL 170915C00245000 C 09/15/17 245.0 0.00 0.03
AAPL 170915C00250000 C 09/15/17 250.0 0.00 0.02
AAPL 170915C00255000 C 09/15/17 255.0 0.00 0.02
AAPL 170915C00260000 C 09/15/17 260.0 0.00 0.02
AAPL 170915C00265000 C 09/15/17 265.0 0.00 0.02
AAPL 170915C00270000 C 09/15/17 270.0 0.00 0.02
AAPL 170915C00275000 C 09/15/17 275.0 0.00 0.02
AAPL 170915C00280000 C 09/15/17 280.0 0.00 0.02
AAPL 170915C00285000 C 09/15/17 285.0 0.00 0.02
AAPL 170915C00290000 C 09/15/17 290.0 0.00 0.02
AAPL 170915C00295000 C 09/15/17 295.0 0.00 0.02
AAPL 170915C00300000 C 09/15/17 300.0 0.00 0.02
AAPL 170915C00305000 C 09/15/17 305.0 0.00 0.02
AAPL 170915P00002500 P 09/15/17 2.5 0.00 0.02
AAPL 170915P00005000 P 09/15/17 5.0 0.00 0.02
AAPL 170915P00007500 P 09/15/17 7.5 0.00 0.02
AAPL 170915P00010000 P 09/15/17 10.0 0.00 0.02
AAPL 170915P00012500 P 09/15/17 12.5 0.00 0.02
AAPL 170915P00015000 P 09/15/17 15.0 0.00 0.02
AAPL 170915P00017500 P 09/15/17 17.5 0.00 0.02
AAPL 170915P00020000 P 09/15/17 20.0 0.00 0.02
AAPL 170915P00022500 P 09/15/17 22.5 0.00 0.02
AAPL 170915P00025000 P 09/15/17 25.0 0.00 0.02
AAPL 170915P00030000 P 09/15/17 30.0 0.00 0.02
AAPL 170915P00035000 P 09/15/17 35.0 0.00 0.02
AAPL 170915P00040000 P 09/15/17 40.0 0.00 0.02
AAPL 170915P00045000 P 09/15/17 45.0 0.00 0.02
AAPL 170915P00050000 P 09/15/17 50.0 0.00 0.02
AAPL 170915P00055000 P 09/15/17 55.0 0.00 0.02
AAPL 170915P00060000 P 09/15/17 60.0 0.00 0.02
AAPL 170915P00065000 P 09/15/17 65.0 0.00 0.02
AAPL 170915P00070000 P 09/15/17 70.0 0.00 0.02
AAPL 170915P00075000 P 09/15/17 75.0 0.00 0.02
AAPL 170915P00080000 P 09/15/17 80.0 0.00 0.02
AAPL 170915P00085000 P 09/15/17 85.0 0.00 0.03
AAPL 170915P00090000 P 09/15/17 90.0 0.03 0.05
AAPL 170915P00095000 P 09/15/17 95.0 0.05 0.07
AAPL 170915P00100000 P 09/15/17 100.0 0.08 0.09
AAPL 170915P00105000 P 09/15/17 105.0 0.12 0.14
AAPL 170915P00110000 P 09/15/17 110.0 0.18 0.20
AAPL 170915P00115000 P 09/15/17 115.0 0.28 0.29
AAPL 170915P00120000 P 09/15/17 120.0 0.44 0.46
AAPL 170915P00125000 P 09/15/17 125.0 0.73 0.75
AAPL 170915P00130000 P 09/15/17 130.0 1.25 1.27
AAPL 170915P00135000 P 09/15/17 135.0 2.13 2.17
AAPL 170915P00140000 P 09/15/17 140.0 3.50 3.60
AAPL 170915P00145000 P 09/15/17 145.0 5.55 5.65
AAPL 170915P00150000 P 09/15/17 150.0 8.30 8.40
AAPL 170915P00155000 P 09/15/17 155.0 11.75 11.85
AAPL 170915P00160000 P 09/15/17 160.0 15.70 16.00
AAPL 170915P00165000 P 09/15/17 165.0 20.15 20.45
AAPL 170915P00170000 P 09/15/17 170.0 24.75 25.15
AAPL 170915P00175000 P 09/15/17 175.0 29.60 30.05
AAPL 170915P00180000 P 09/15/17 180.0 34.45 35.00
AAPL 170915P00185000 P 09/15/17 185.0 39.40 40.00
AAPL 170915P00190000 P 09/15/17 190.0 44.35 44.95
AAPL 170915P00195000 P 09/15/17 195.0 49.30 49.95
AAPL 170915P00200000 P 09/15/17 200.0 54.30 54.90
AAPL 170915P00205000 P 09/15/17 205.0 59.25 59.90
AAPL 170915P00210000 P 09/15/17 210.0 64.25 64.90
AAPL 170915P00215000 P 09/15/17 215.0 69.20 69.85
AAPL 170915P00220000 P 09/15/17 220.0 74.20 74.85
AAPL 170915P00225000 P 09/15/17 225.0 79.20 79.85
AAPL 170915P00230000 P 09/15/17 230.0 84.20 84.80
AAPL 170915P00235000 P 09/15/17 235.0 89.15 89.80
AAPL 170915P00240000 P 09/15/17 240.0 94.15 94.80
AAPL 170915P00245000 P 09/15/17 245.0 99.15 99.80
AAPL 170915P00250000 P 09/15/17 250.0 104.15 104.75
AAPL 170915P00255000 P 09/15/17 255.0 109.10 109.75
AAPL 170915P00260000 P 09/15/17 260.0 114.10 114.75
AAPL 170915P00265000 P 09/15/17 265.0 119.10 119.75
AAPL 170915P00270000 P 09/15/17 270.0 124.10 124.75
AAPL 170915P00275000 P 09/15/17 275.0 129.05 129.70
AAPL 170915P00280000 P 09/15/17 280.0 134.05 134.70
AAPL 170915P00285000 P 09/15/17 285.0 139.05 139.70
AAPL 170915P00290000 P 09/15/17 290.0 144.05 144.70
AAPL 170915P00295000 P 09/15/17 295.0 149.05 149.70
AAPL 170915P00300000 P 09/15/17 300.0 154.05 154.70
AAPL 170915P00305000 P 09/15/17 305.0 159.05 159.70
AAPL 171020C00025000 C 10/20/17 25.0 120.40 121.05
AAPL 171020C00030000 C 10/20/17 30.0 115.40 116.05
AAPL 171020C00035000 C 10/20/17 35.0 110.40 111.05
AAPL 171020C00040000 C 10/20/17 40.0 105.40 106.05
AAPL 171020C00045000 C 10/20/17 45.0 100.45 101.05
AAPL 171020C00050000 C 10/20/17 50.0 95.45 96.10
AAPL 171020C00055000 C 10/20/17 55.0 90.45 91.10
AAPL 171020C00060000 C 10/20/17 60.0 85.45 86.10
AAPL 171020C00065000 C 10/20/17 65.0 80.45 81.10
AAPL 171020C00070000 C 10/20/17 70.0 75.50 76.10
AAPL 171020C00075000 C 10/20/17 75.0 70.50 71.15
AAPL 171020C00080000 C 10/20/17 80.0 65.50 66.15
AAPL 171020C00085000 C 10/20/17 85.0 60.50 61.15
AAPL 171020C00090000 C 10/20/17 90.0 55.55 56.20
AAPL 171020C00095000 C 10/20/17 95.0 50.55 51.20
AAPL 171020C00100000 C 10/20/17 100.0 45.60 46.25
AAPL 171020C00105000 C 10/20/17 105.0 40.75 41.15
AAPL 171020C00110000 C 10/20/17 110.0 35.85 36.25
AAPL 171020C00115000 C 10/20/17 115.0 31.05 31.40
AAPL 171020C00120000 C 10/20/17 120.0 26.25 26.70
AAPL 171020C00125000 C 10/20/17 125.0 21.75 22.10
AAPL 171020C00130000 C 10/20/17 130.0 17.55 17.70
AAPL 171020C00135000 C 10/20/17 135.0 13.65 13.80
AAPL 171020C00140000 C 10/20/17 140.0 10.20 10.35
AAPL 171020C00145000 C 10/20/17 145.0 7.35 7.45
AAPL 171020C00150000 C 10/20/17 150.0 5.05 5.15
AAPL 171020C00155000 C 10/20/17 155.0 3.35 3.45
AAPL 171020C00160000 C 10/20/17 160.0 2.15 2.21
AAPL 171020C00165000 C 10/20/17 165.0 1.38 1.41
AAPL 171020C00170000 C 10/20/17 170.0 0.89 0.90
AAPL 171020C00175000 C 10/20/17 175.0 0.59 0.61
AAPL 171020C00180000 C 10/20/17 180.0 0.41 0.42
AAPL 171020C00185000 C 10/20/17 185.0 0.29 0.31
AAPL 171020C00190000 C 10/20/17 190.0 0.22 0.23
AAPL 171020C00195000 C 10/20/17 195.0 0.17 0.19
AAPL 171020C00200000 C 10/20/17 200.0 0.14 0.15
AAPL 171020C00205000 C 10/20/17 205.0 0.11 0.12
AAPL 171020C00210000 C 10/20/17 210.0 0.09 0.10
AAPL 171020C00215000 C 10/20/17 215.0 0.07 0.09
AAPL 171020C00220000 C 10/20/17 220.0 0.06 0.08
AAPL 171020C00225000 C 10/20/17 225.0 0.05 0.07
AAPL 171020C00230000 C 10/20/17 230.0 0.02 0.06
AAPL 171020C00235000 C 10/20/17 235.0 0.01 0.05
AAPL 171020C00240000 C 10/20/17 240.0 0.01 0.04
AAPL 171020C00245000 C 10/20/17 245.0 0.00 0.04
AAPL 171020C00250000 C 10/20/17 250.0 0.00 0.03
AAPL 171020C00260000 C 10/20/17 260.0 0.00 0.03
AAPL 171020C00270000 C 10/20/17 270.0 0.00 0.03
AAPL 171020P00025000 P 10/20/17 25.0 0.00 0.02
AAPL 171020P00030000 P 10/20/17 30.0 0.00 0.02
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.02
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.02
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.02
AAPL 171020P00050000 P 10/20/17 50.0 0.00 0.02
AAPL 171020P00055000 P 10/20/17 55.0 0.00 0.02
AAPL 171020P00060000 P 10/20/17 60.0 0.00 0.03
AAPL 171020P00065000 P 10/20/17 65.0 0.00 0.03
AAPL 171020P00070000 P 10/20/17 70.0 0.00 0.02
AAPL 171020P00075000 P 10/20/17 75.0 0.00 0.03
AAPL 171020P00080000 P 10/20/17 80.0 0.00 0.04
AAPL 171020P00085000 P 10/20/17 85.0 0.03 0.05
AAPL 171020P00090000 P 10/20/17 90.0 0.06 0.08
AAPL 171020P00095000 P 10/20/17 95.0 0.09 0.11
AAPL 171020P00100000 P 10/20/17 100.0 0.13 0.16
AAPL 171020P00105000 P 10/20/17 105.0 0.20 0.22
AAPL 171020P00110000 P 10/20/17 110.0 0.30 0.34
AAPL 171020P00115000 P 10/20/17 115.0 0.46 0.50
AAPL 171020P00120000 P 10/20/17 120.0 0.74 0.76
AAPL 171020P00125000 P 10/20/17 125.0 1.18 1.21
AAPL 171020P00130000 P 10/20/17 130.0 1.89 1.92
AAPL 171020P00135000 P 10/20/17 135.0 2.97 3.05
AAPL 171020P00140000 P 10/20/17 140.0 4.50 4.60
AAPL 171020P00145000 P 10/20/17 145.0 6.60 6.70
AAPL 171020P00150000 P 10/20/17 150.0 9.35 9.45
AAPL 171020P00155000 P 10/20/17 155.0 12.60 12.75
AAPL 171020P00160000 P 10/20/17 160.0 16.40 16.55
AAPL 171020P00165000 P 10/20/17 165.0 20.55 20.90
AAPL 171020P00170000 P 10/20/17 170.0 25.05 25.50
AAPL 171020P00175000 P 10/20/17 175.0 29.75 30.20
AAPL 171020P00180000 P 10/20/17 180.0 34.60 35.10
AAPL 171020P00185000 P 10/20/17 185.0 39.50 40.00
AAPL 171020P00190000 P 10/20/17 190.0 44.40 44.90
AAPL 171020P00195000 P 10/20/17 195.0 49.35 49.95
AAPL 171020P00200000 P 10/20/17 200.0 54.30 54.95
AAPL 171020P00205000 P 10/20/17 205.0 59.30 59.90
AAPL 171020P00210000 P 10/20/17 210.0 64.25 64.90
AAPL 171020P00215000 P 10/20/17 215.0 69.25 69.85
AAPL 171020P00220000 P 10/20/17 220.0 74.20 74.85
AAPL 171020P00225000 P 10/20/17 225.0 79.20 79.85
AAPL 171020P00230000 P 10/20/17 230.0 84.20 84.85
AAPL 171020P00235000 P 10/20/17 235.0 89.15 89.80
AAPL 171020P00240000 P 10/20/17 240.0 94.15 94.80
AAPL 171020P00245000 P 10/20/17 245.0 99.15 99.80
AAPL 171020P00250000 P 10/20/17 250.0 104.15 104.75
AAPL 171020P00260000 P 10/20/17 260.0 114.10 114.75
AAPL 171020P00270000 P 10/20/17 270.0 124.10 124.75
AAPL 171117C00047500 C 11/17/17 47.5 97.95 98.60
AAPL 171117C00050000 C 11/17/17 50.0 95.45 96.10
AAPL 171117C00055000 C 11/17/17 55.0 90.45 91.10
AAPL 171117C00060000 C 11/17/17 60.0 85.45 86.10
AAPL 171117C00065000 C 11/17/17 65.0 80.45 81.10
AAPL 171117C00070000 C 11/17/17 70.0 75.50 76.10
AAPL 171117C00075000 C 11/17/17 75.0 70.50 71.15
AAPL 171117C00080000 C 11/17/17 80.0 65.50 66.15
AAPL 171117C00085000 C 11/17/17 85.0 60.50 61.15
AAPL 171117C00090000 C 11/17/17 90.0 55.65 56.15
AAPL 171117C00092500 C 11/17/17 92.5 53.15 53.70
AAPL 171117C00095000 C 11/17/17 95.0 50.70 51.20
AAPL 171117C00097500 C 11/17/17 97.5 48.20 48.75
AAPL 171117C00100000 C 11/17/17 100.0 45.75 46.15
AAPL 171117C00105000 C 11/17/17 105.0 40.85 41.25
AAPL 171117C00110000 C 11/17/17 110.0 35.95 36.45
AAPL 171117C00115000 C 11/17/17 115.0 31.30 31.65
AAPL 171117C00120000 C 11/17/17 120.0 26.70 27.05
AAPL 171117C00125000 C 11/17/17 125.0 22.35 22.55
AAPL 171117C00130000 C 11/17/17 130.0 18.30 18.45
AAPL 171117C00135000 C 11/17/17 135.0 14.60 14.75
AAPL 171117C00140000 C 11/17/17 140.0 11.25 11.40
AAPL 171117C00145000 C 11/17/17 145.0 8.50 8.60
AAPL 171117C00150000 C 11/17/17 150.0 6.20 6.30
AAPL 171117C00155000 C 11/17/17 155.0 4.35 4.45
AAPL 171117C00160000 C 11/17/17 160.0 3.00 3.10
AAPL 171117C00165000 C 11/17/17 165.0 2.07 2.10
AAPL 171117C00170000 C 11/17/17 170.0 1.40 1.45
AAPL 171117C00175000 C 11/17/17 175.0 0.96 1.00
AAPL 171117C00180000 C 11/17/17 180.0 0.68 0.71
AAPL 171117C00185000 C 11/17/17 185.0 0.49 0.51
AAPL 171117C00190000 C 11/17/17 190.0 0.36 0.38
AAPL 171117C00195000 C 11/17/17 195.0 0.27 0.30
AAPL 171117C00200000 C 11/17/17 200.0 0.21 0.24
AAPL 171117C00205000 C 11/17/17 205.0 0.17 0.19
AAPL 171117C00210000 C 11/17/17 210.0 0.14 0.16
AAPL 171117C00215000 C 11/17/17 215.0 0.11 0.13
AAPL 171117C00220000 C 11/17/17 220.0 0.09 0.11
AAPL 171117C00225000 C 11/17/17 225.0 0.07 0.09
AAPL 171117C00230000 C 11/17/17 230.0 0.06 0.08
AAPL 171117C00235000 C 11/17/17 235.0 0.05 0.07
AAPL 171117C00240000 C 11/17/17 240.0 0.04 0.06
AAPL 171117C00245000 C 11/17/17 245.0 0.02 0.06
AAPL 171117C00250000 C 11/17/17 250.0 0.01 0.05
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.02
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.02
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.03
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.03
AAPL 171117P00065000 P 11/17/17 65.0 0.00 0.03
AAPL 171117P00070000 P 11/17/17 70.0 0.00 0.04
AAPL 171117P00075000 P 11/17/17 75.0 0.01 0.05
AAPL 171117P00080000 P 11/17/17 80.0 0.03 0.06
AAPL 171117P00085000 P 11/17/17 85.0 0.06 0.08
AAPL 171117P00090000 P 11/17/17 90.0 0.09 0.12
AAPL 171117P00092500 P 11/17/17 92.5 0.11 0.14
AAPL 171117P00095000 P 11/17/17 95.0 0.14 0.17
AAPL 171117P00097500 P 11/17/17 97.5 0.17 0.20
AAPL 171117P00100000 P 11/17/17 100.0 0.21 0.25
AAPL 171117P00105000 P 11/17/17 105.0 0.33 0.35
AAPL 171117P00110000 P 11/17/17 110.0 0.50 0.52
AAPL 171117P00115000 P 11/17/17 115.0 0.77 0.79
AAPL 171117P00120000 P 11/17/17 120.0 1.19 1.22
AAPL 171117P00125000 P 11/17/17 125.0 1.83 1.86
AAPL 171117P00130000 P 11/17/17 130.0 2.75 2.78
AAPL 171117P00135000 P 11/17/17 135.0 4.00 4.10
AAPL 171117P00140000 P 11/17/17 140.0 5.75 5.85
AAPL 171117P00145000 P 11/17/17 145.0 7.95 8.05
AAPL 171117P00150000 P 11/17/17 150.0 10.65 10.80
AAPL 171117P00155000 P 11/17/17 155.0 13.90 14.00
AAPL 171117P00160000 P 11/17/17 160.0 17.50 17.65
AAPL 171117P00165000 P 11/17/17 165.0 21.55 21.65
AAPL 171117P00170000 P 11/17/17 170.0 25.80 26.10
AAPL 171117P00175000 P 11/17/17 175.0 30.25 30.60
AAPL 171117P00180000 P 11/17/17 180.0 34.90 35.40
AAPL 171117P00185000 P 11/17/17 185.0 39.70 40.20
AAPL 171117P00190000 P 11/17/17 190.0 44.55 45.05
AAPL 171117P00195000 P 11/17/17 195.0 49.50 49.95
AAPL 171117P00200000 P 11/17/17 200.0 54.40 54.90
AAPL 171117P00205000 P 11/17/17 205.0 59.35 59.90
AAPL 171117P00210000 P 11/17/17 210.0 64.30 64.85
AAPL 171117P00215000 P 11/17/17 215.0 69.30 69.80
AAPL 171117P00220000 P 11/17/17 220.0 74.25 74.90
AAPL 171117P00225000 P 11/17/17 225.0 79.25 79.85
AAPL 171117P00230000 P 11/17/17 230.0 84.20 84.85
AAPL 171117P00235000 P 11/17/17 235.0 89.20 89.80
AAPL 171117P00240000 P 11/17/17 240.0 94.20 94.80
AAPL 171117P00245000 P 11/17/17 245.0 99.15 99.80
AAPL 171117P00250000 P 11/17/17 250.0 104.15 104.80
AAPL 171215C00080000 C 12/15/17 80.0 65.50 66.15
AAPL 171215C00085000 C 12/15/17 85.0 60.60 61.15
AAPL 171215C00090000 C 12/15/17 90.0 55.65 56.15
AAPL 171215C00095000 C 12/15/17 95.0 50.70 51.20
AAPL 171215C00100000 C 12/15/17 100.0 45.75 46.20
AAPL 171215C00105000 C 12/15/17 105.0 40.90 41.30
AAPL 171215C00110000 C 12/15/17 110.0 36.10 36.50
AAPL 171215C00115000 C 12/15/17 115.0 31.45 31.80
AAPL 171215C00120000 C 12/15/17 120.0 26.95 27.25
AAPL 171215C00125000 C 12/15/17 125.0 22.65 22.85
AAPL 171215C00130000 C 12/15/17 130.0 18.70 18.85
AAPL 171215C00135000 C 12/15/17 135.0 15.10 15.20
AAPL 171215C00140000 C 12/15/17 140.0 11.85 12.00
AAPL 171215C00145000 C 12/15/17 145.0 9.10 9.20
AAPL 171215C00150000 C 12/15/17 150.0 6.75 6.90
AAPL 171215C00155000 C 12/15/17 155.0 4.95 5.05
AAPL 171215C00160000 C 12/15/17 160.0 3.55 3.60
AAPL 171215C00165000 C 12/15/17 165.0 2.49 2.53
AAPL 171215C00170000 C 12/15/17 170.0 1.74 1.79
AAPL 171215C00175000 C 12/15/17 175.0 1.23 1.25
AAPL 171215C00180000 C 12/15/17 180.0 0.87 0.90
AAPL 171215C00185000 C 12/15/17 185.0 0.64 0.66
AAPL 171215C00190000 C 12/15/17 190.0 0.48 0.50
AAPL 171215C00195000 C 12/15/17 195.0 0.37 0.39
AAPL 171215C00200000 C 12/15/17 200.0 0.29 0.31
AAPL 171215C00205000 C 12/15/17 205.0 0.23 0.25
AAPL 171215C00210000 C 12/15/17 210.0 0.19 0.21
AAPL 171215C00215000 C 12/15/17 215.0 0.16 0.18
AAPL 171215C00220000 C 12/15/17 220.0 0.13 0.16
AAPL 171215C00225000 C 12/15/17 225.0 0.11 0.13
AAPL 171215C00230000 C 12/15/17 230.0 0.10 0.12
AAPL 171215C00235000 C 12/15/17 235.0 0.08 0.10
AAPL 171215C00240000 C 12/15/17 240.0 0.07 0.09
AAPL 171215C00245000 C 12/15/17 245.0 0.06 0.08
AAPL 171215C00250000 C 12/15/17 250.0 0.06 0.07
AAPL 171215P00080000 P 12/15/17 80.0 0.07 0.09
AAPL 171215P00085000 P 12/15/17 85.0 0.11 0.12
AAPL 171215P00090000 P 12/15/17 90.0 0.15 0.17
AAPL 171215P00095000 P 12/15/17 95.0 0.21 0.23
AAPL 171215P00100000 P 12/15/17 100.0 0.30 0.32
AAPL 171215P00105000 P 12/15/17 105.0 0.44 0.47
AAPL 171215P00110000 P 12/15/17 110.0 0.66 0.67
AAPL 171215P00115000 P 12/15/17 115.0 0.98 1.00
AAPL 171215P00120000 P 12/15/17 120.0 1.47 1.49
AAPL 171215P00125000 P 12/15/17 125.0 2.18 2.21
AAPL 171215P00130000 P 12/15/17 130.0 3.15 3.25
AAPL 171215P00135000 P 12/15/17 135.0 4.55 4.65
AAPL 171215P00140000 P 12/15/17 140.0 6.30 6.40
AAPL 171215P00145000 P 12/15/17 145.0 8.55 8.65
AAPL 171215P00150000 P 12/15/17 150.0 11.25 11.35
AAPL 171215P00155000 P 12/15/17 155.0 14.40 14.50
AAPL 171215P00160000 P 12/15/17 160.0 17.90 18.10
AAPL 171215P00165000 P 12/15/17 165.0 21.80 22.10
AAPL 171215P00170000 P 12/15/17 170.0 26.00 26.40
AAPL 171215P00175000 P 12/15/17 175.0 30.55 30.80
AAPL 171215P00180000 P 12/15/17 180.0 35.10 35.55
AAPL 171215P00185000 P 12/15/17 185.0 39.80 40.25
AAPL 171215P00190000 P 12/15/17 190.0 44.65 45.15
AAPL 171215P00195000 P 12/15/17 195.0 49.50 50.05
AAPL 171215P00200000 P 12/15/17 200.0 54.45 54.95
AAPL 171215P00205000 P 12/15/17 205.0 59.40 59.90
AAPL 171215P00210000 P 12/15/17 210.0 64.35 64.85
AAPL 171215P00215000 P 12/15/17 215.0 69.30 69.85
AAPL 171215P00220000 P 12/15/17 220.0 74.25 74.80
AAPL 171215P00225000 P 12/15/17 225.0 79.25 79.85
AAPL 171215P00230000 P 12/15/17 230.0 84.20 84.85
AAPL 171215P00235000 P 12/15/17 235.0 89.20 89.85
AAPL 171215P00240000 P 12/15/17 240.0 94.20 94.80
AAPL 171215P00245000 P 12/15/17 245.0 99.15 99.80
AAPL 171215P00250000 P 12/15/17 250.0 104.15 104.80
AAPL 180119C00002500 C 01/19/18 2.5 142.85 143.50
AAPL 180119C00005000 C 01/19/18 5.0 140.35 141.00
AAPL 180119C00007500 C 01/19/18 7.5 137.85 138.50
AAPL 180119C00010000 C 01/19/18 10.0 135.35 136.00
AAPL 180119C00012500 C 01/19/18 12.5 132.85 133.50
AAPL 180119C00015000 C 01/19/18 15.0 130.35 131.00
AAPL 180119C00017500 C 01/19/18 17.5 127.85 128.50
AAPL 180119C00020000 C 01/19/18 20.0 125.35 126.00
AAPL 180119C00022500 C 01/19/18 22.5 122.90 123.55
AAPL 180119C00025000 C 01/19/18 25.0 120.40 121.05
AAPL 180119C00030000 C 01/19/18 30.0 115.40 116.05
AAPL 180119C00035000 C 01/19/18 35.0 110.40 111.05
AAPL 180119C00040000 C 01/19/18 40.0 105.40 106.05
AAPL 180119C00042500 C 01/19/18 42.5 102.90 103.55
AAPL 180119C00045000 C 01/19/18 45.0 100.40 101.05
AAPL 180119C00047500 C 01/19/18 47.5 97.95 98.60
AAPL 180119C00050000 C 01/19/18 50.0 95.45 96.10
AAPL 180119C00055000 C 01/19/18 55.0 90.45 91.10
AAPL 180119C00060000 C 01/19/18 60.0 85.45 86.10
AAPL 180119C00065000 C 01/19/18 65.0 80.45 81.10
AAPL 180119C00070000 C 01/19/18 70.0 75.50 76.15
AAPL 180119C00075000 C 01/19/18 75.0 70.50 71.15
AAPL 180119C00080000 C 01/19/18 80.0 65.50 66.15
AAPL 180119C00082500 C 01/19/18 82.5 63.05 63.70
AAPL 180119C00085000 C 01/19/18 85.0 60.55 61.20
AAPL 180119C00087500 C 01/19/18 87.5 58.05 58.70
AAPL 180119C00090000 C 01/19/18 90.0 55.60 56.25
AAPL 180119C00092500 C 01/19/18 92.5 53.15 53.75
AAPL 180119C00095000 C 01/19/18 95.0 50.75 51.00
AAPL 180119C00097500 C 01/19/18 97.5 48.30 48.60
AAPL 180119C00100000 C 01/19/18 100.0 45.85 46.15
AAPL 180119C00105000 C 01/19/18 105.0 40.95 41.55
AAPL 180119C00110000 C 01/19/18 110.0 36.25 36.80
AAPL 180119C00115000 C 01/19/18 115.0 31.75 32.10
AAPL 180119C00120000 C 01/19/18 120.0 27.35 27.60
AAPL 180119C00125000 C 01/19/18 125.0 23.20 23.40
AAPL 180119C00130000 C 01/19/18 130.0 19.35 19.45
AAPL 180119C00135000 C 01/19/18 135.0 15.75 15.90
AAPL 180119C00140000 C 01/19/18 140.0 12.60 12.75
AAPL 180119C00145000 C 01/19/18 145.0 9.90 10.00
AAPL 180119C00150000 C 01/19/18 150.0 7.60 7.70
AAPL 180119C00155000 C 01/19/18 155.0 5.70 5.80
AAPL 180119C00160000 C 01/19/18 160.0 4.20 4.30
AAPL 180119C00165000 C 01/19/18 165.0 3.05 3.15
AAPL 180119C00170000 C 01/19/18 170.0 2.23 2.26
AAPL 180119C00175000 C 01/19/18 175.0 1.61 1.64
AAPL 180119C00180000 C 01/19/18 180.0 1.17 1.21
AAPL 180119C00185000 C 01/19/18 185.0 0.87 0.90
AAPL 180119C00190000 C 01/19/18 190.0 0.66 0.69
AAPL 180119C00195000 C 01/19/18 195.0 0.51 0.54
AAPL 180119C00200000 C 01/19/18 200.0 0.41 0.43
AAPL 180119C00205000 C 01/19/18 205.0 0.33 0.35
AAPL 180119C00210000 C 01/19/18 210.0 0.27 0.29
AAPL 180119C00215000 C 01/19/18 215.0 0.23 0.24
AAPL 180119C00220000 C 01/19/18 220.0 0.19 0.21
AAPL 180119C00225000 C 01/19/18 225.0 0.17 0.18
AAPL 180119C00230000 C 01/19/18 230.0 0.14 0.15
AAPL 180119C00235000 C 01/19/18 235.0 0.12 0.13
AAPL 180119C00240000 C 01/19/18 240.0 0.11 0.12
AAPL 180119C00245000 C 01/19/18 245.0 0.09 0.11
AAPL 180119C00250000 C 01/19/18 250.0 0.08 0.09
AAPL 180119C00255000 C 01/19/18 255.0 0.07 0.08
AAPL 180119C00260000 C 01/19/18 260.0 0.06 0.08
AAPL 180119C00265000 C 01/19/18 265.0 0.06 0.07
AAPL 180119C00270000 C 01/19/18 270.0 0.05 0.06
AAPL 180119C00275000 C 01/19/18 275.0 0.02 0.06
AAPL 180119C00280000 C 01/19/18 280.0 0.01 0.06
AAPL 180119C00285000 C 01/19/18 285.0 0.00 0.05
AAPL 180119C00290000 C 01/19/18 290.0 0.00 0.05
AAPL 180119C00295000 C 01/19/18 295.0 0.00 0.04
AAPL 180119C00300000 C 01/19/18 300.0 0.00 0.04
AAPL 180119C00305000 C 01/19/18 305.0 0.00 0.04
AAPL 180119P00002500 P 01/19/18 2.5 0.00 0.02
AAPL 180119P00005000 P 01/19/18 5.0 0.00 0.02
AAPL 180119P00007500 P 01/19/18 7.5 0.00 0.02
AAPL 180119P00010000 P 01/19/18 10.0 0.00 0.02
AAPL 180119P00012500 P 01/19/18 12.5 0.00 0.02
AAPL 180119P00015000 P 01/19/18 15.0 0.00 0.02
AAPL 180119P00017500 P 01/19/18 17.5 0.00 0.02
AAPL 180119P00020000 P 01/19/18 20.0 0.00 0.02
AAPL 180119P00022500 P 01/19/18 22.5 0.00 0.02
AAPL 180119P00025000 P 01/19/18 25.0 0.00 0.02
AAPL 180119P00030000 P 01/19/18 30.0 0.00 0.02
AAPL 180119P00035000 P 01/19/18 35.0 0.00 0.02
AAPL 180119P00040000 P 01/19/18 40.0 0.00 0.02
AAPL 180119P00042500 P 01/19/18 42.5 0.00 0.03
AAPL 180119P00045000 P 01/19/18 45.0 0.00 0.03
AAPL 180119P00047500 P 01/19/18 47.5 0.00 0.03
AAPL 180119P00050000 P 01/19/18 50.0 0.00 0.03
AAPL 180119P00055000 P 01/19/18 55.0 0.02 0.04
AAPL 180119P00060000 P 01/19/18 60.0 0.03 0.05
AAPL 180119P00065000 P 01/19/18 65.0 0.03 0.06
AAPL 180119P00070000 P 01/19/18 70.0 0.06 0.07
AAPL 180119P00075000 P 01/19/18 75.0 0.09 0.10
AAPL 180119P00080000 P 01/19/18 80.0 0.12 0.13
AAPL 180119P00082500 P 01/19/18 82.5 0.14 0.16
AAPL 180119P00085000 P 01/19/18 85.0 0.17 0.18
AAPL 180119P00087500 P 01/19/18 87.5 0.20 0.21
AAPL 180119P00090000 P 01/19/18 90.0 0.23 0.25
AAPL 180119P00092500 P 01/19/18 92.5 0.27 0.29
AAPL 180119P00095000 P 01/19/18 95.0 0.32 0.33
AAPL 180119P00097500 P 01/19/18 97.5 0.38 0.40
AAPL 180119P00100000 P 01/19/18 100.0 0.44 0.47
AAPL 180119P00105000 P 01/19/18 105.0 0.62 0.65
AAPL 180119P00110000 P 01/19/18 110.0 0.88 0.92
AAPL 180119P00115000 P 01/19/18 115.0 1.27 1.31
AAPL 180119P00120000 P 01/19/18 120.0 1.84 1.87
AAPL 180119P00125000 P 01/19/18 125.0 2.63 2.67
AAPL 180119P00130000 P 01/19/18 130.0 3.70 3.80
AAPL 180119P00135000 P 01/19/18 135.0 5.15 5.25
AAPL 180119P00140000 P 01/19/18 140.0 6.95 7.05
AAPL 180119P00145000 P 01/19/18 145.0 9.25 9.35
AAPL 180119P00150000 P 01/19/18 150.0 11.85 12.00
AAPL 180119P00155000 P 01/19/18 155.0 14.95 15.10
AAPL 180119P00160000 P 01/19/18 160.0 18.50 18.60
AAPL 180119P00165000 P 01/19/18 165.0 22.30 22.45
AAPL 180119P00170000 P 01/19/18 170.0 26.50 26.65
AAPL 180119P00175000 P 01/19/18 175.0 30.80 31.10
AAPL 180119P00180000 P 01/19/18 180.0 35.35 35.70
AAPL 180119P00185000 P 01/19/18 185.0 39.95 40.45
AAPL 180119P00190000 P 01/19/18 190.0 44.75 45.25
AAPL 180119P00195000 P 01/19/18 195.0 49.55 50.10
AAPL 180119P00200000 P 01/19/18 200.0 54.45 55.10
AAPL 180119P00205000 P 01/19/18 205.0 59.40 60.00
AAPL 180119P00210000 P 01/19/18 210.0 64.35 64.95
AAPL 180119P00215000 P 01/19/18 215.0 69.30 69.95
AAPL 180119P00220000 P 01/19/18 220.0 74.25 74.90
AAPL 180119P00225000 P 01/19/18 225.0 79.25 79.85
AAPL 180119P00230000 P 01/19/18 230.0 84.20 84.85
AAPL 180119P00235000 P 01/19/18 235.0 89.20 89.85
AAPL 180119P00240000 P 01/19/18 240.0 94.15 94.80
AAPL 180119P00245000 P 01/19/18 245.0 99.15 99.80
AAPL 180119P00250000 P 01/19/18 250.0 104.15 104.80
AAPL 180119P00255000 P 01/19/18 255.0 109.10 109.75
AAPL 180119P00260000 P 01/19/18 260.0 114.10 114.75
AAPL 180119P00265000 P 01/19/18 265.0 119.10 119.75
AAPL 180119P00270000 P 01/19/18 270.0 124.10 124.75
AAPL 180119P00275000 P 01/19/18 275.0 129.05 129.70
AAPL 180119P00280000 P 01/19/18 280.0 134.05 134.70
AAPL 180119P00285000 P 01/19/18 285.0 139.05 139.70
AAPL 180119P00290000 P 01/19/18 290.0 144.05 144.70
AAPL 180119P00295000 P 01/19/18 295.0 149.05 149.70
AAPL 180119P00300000 P 01/19/18 300.0 154.05 154.70
AAPL 180119P00305000 P 01/19/18 305.0 159.05 159.70
AAPL 180216C00080000 C 02/16/18 80.0 65.60 66.15
AAPL 180216C00085000 C 02/16/18 85.0 60.60 61.20
AAPL 180216C00090000 C 02/16/18 90.0 55.70 56.25
AAPL 180216C00095000 C 02/16/18 95.0 50.80 51.20
AAPL 180216C00100000 C 02/16/18 100.0 45.95 46.35
AAPL 180216C00105000 C 02/16/18 105.0 41.20 41.60
AAPL 180216C00110000 C 02/16/18 110.0 36.55 36.95
AAPL 180216C00115000 C 02/16/18 115.0 32.10 32.45
AAPL 180216C00120000 C 02/16/18 120.0 27.80 28.10
AAPL 180216C00125000 C 02/16/18 125.0 23.75 24.05
AAPL 180216C00130000 C 02/16/18 130.0 20.05 20.20
AAPL 180216C00135000 C 02/16/18 135.0 16.60 16.75
AAPL 180216C00140000 C 02/16/18 140.0 13.50 13.65
AAPL 180216C00145000 C 02/16/18 145.0 10.85 10.95
AAPL 180216C00150000 C 02/16/18 150.0 8.55 8.65
AAPL 180216C00155000 C 02/16/18 155.0 6.60 6.70
AAPL 180216C00160000 C 02/16/18 160.0 5.05 5.15
AAPL 180216C00165000 C 02/16/18 165.0 3.80 3.90
AAPL 180216C00170000 C 02/16/18 170.0 2.88 2.93
AAPL 180216C00175000 C 02/16/18 175.0 2.16 2.21
AAPL 180216C00180000 C 02/16/18 180.0 1.62 1.67
AAPL 180216C00185000 C 02/16/18 185.0 1.24 1.28
AAPL 180216C00190000 C 02/16/18 190.0 0.96 1.00
AAPL 180216C00195000 C 02/16/18 195.0 0.76 0.78
AAPL 180216C00200000 C 02/16/18 200.0 0.60 0.63
AAPL 180216C00205000 C 02/16/18 205.0 0.48 0.51
AAPL 180216C00210000 C 02/16/18 210.0 0.39 0.43
AAPL 180216C00215000 C 02/16/18 215.0 0.33 0.36
AAPL 180216C00220000 C 02/16/18 220.0 0.27 0.31
AAPL 180216C00225000 C 02/16/18 225.0 0.23 0.26
AAPL 180216C00230000 C 02/16/18 230.0 0.19 0.23
AAPL 180216C00235000 C 02/16/18 235.0 0.16 0.20
AAPL 180216C00240000 C 02/16/18 240.0 0.14 0.17
AAPL 180216C00245000 C 02/16/18 245.0 0.12 0.15
AAPL 180216C00250000 C 02/16/18 250.0 0.11 0.14
AAPL 180216P00080000 P 02/16/18 80.0 0.14 0.16
AAPL 180216P00085000 P 02/16/18 85.0 0.20 0.22
AAPL 180216P00090000 P 02/16/18 90.0 0.29 0.31
AAPL 180216P00095000 P 02/16/18 95.0 0.41 0.43
AAPL 180216P00100000 P 02/16/18 100.0 0.59 0.61
AAPL 180216P00105000 P 02/16/18 105.0 0.83 0.86
AAPL 180216P00110000 P 02/16/18 110.0 1.19 1.23
AAPL 180216P00115000 P 02/16/18 115.0 1.70 1.73
AAPL 180216P00120000 P 02/16/18 120.0 2.39 2.43
AAPL 180216P00125000 P 02/16/18 125.0 3.30 3.40
AAPL 180216P00130000 P 02/16/18 130.0 4.55 4.60
AAPL 180216P00135000 P 02/16/18 135.0 6.05 6.20
AAPL 180216P00140000 P 02/16/18 140.0 8.00 8.10
AAPL 180216P00145000 P 02/16/18 145.0 10.25 10.40
AAPL 180216P00150000 P 02/16/18 150.0 12.95 13.10
AAPL 180216P00155000 P 02/16/18 155.0 16.05 16.15
AAPL 180216P00160000 P 02/16/18 160.0 19.40 19.60
AAPL 180216P00165000 P 02/16/18 165.0 23.15 23.40
AAPL 180216P00170000 P 02/16/18 170.0 27.15 27.45
AAPL 180216P00175000 P 02/16/18 175.0 31.40 31.70
AAPL 180216P00180000 P 02/16/18 180.0 35.85 36.20
AAPL 180216P00185000 P 02/16/18 185.0 40.40 40.80
AAPL 180216P00190000 P 02/16/18 190.0 45.00 45.50
AAPL 180216P00195000 P 02/16/18 195.0 49.85 50.25
AAPL 180216P00200000 P 02/16/18 200.0 54.65 55.10
AAPL 180216P00205000 P 02/16/18 205.0 59.50 60.05
AAPL 180216P00210000 P 02/16/18 210.0 64.45 64.95
AAPL 180216P00215000 P 02/16/18 215.0 69.35 69.85
AAPL 180216P00220000 P 02/16/18 220.0 74.30 74.85
AAPL 180216P00225000 P 02/16/18 225.0 79.25 79.85
AAPL 180216P00230000 P 02/16/18 230.0 84.20 84.80
AAPL 180216P00235000 P 02/16/18 235.0 89.20 89.80
AAPL 180216P00240000 P 02/16/18 240.0 94.20 94.85
AAPL 180216P00245000 P 02/16/18 245.0 99.15 99.75
AAPL 180216P00250000 P 02/16/18 250.0 104.15 104.80
AAPL 180420C00085000 C 04/20/18 85.0 60.55 61.25
AAPL 180420C00090000 C 04/20/18 90.0 55.65 56.30
AAPL 180420C00095000 C 04/20/18 95.0 50.85 51.45
AAPL 180420C00100000 C 04/20/18 100.0 46.05 46.70
AAPL 180420C00105000 C 04/20/18 105.0 41.45 42.00
AAPL 180420C00110000 C 04/20/18 110.0 36.95 37.50
AAPL 180420C00115000 C 04/20/18 115.0 32.70 33.00
AAPL 180420C00120000 C 04/20/18 120.0 28.55 28.85
AAPL 180420C00125000 C 04/20/18 125.0 24.65 24.95
AAPL 180420C00130000 C 04/20/18 130.0 21.05 21.30
AAPL 180420C00135000 C 04/20/18 135.0 17.70 18.00
AAPL 180420C00140000 C 04/20/18 140.0 14.75 14.95
AAPL 180420C00145000 C 04/20/18 145.0 12.10 12.30
AAPL 180420C00150000 C 04/20/18 150.0 9.80 10.00
AAPL 180420C00155000 C 04/20/18 155.0 7.85 8.00
AAPL 180420C00160000 C 04/20/18 160.0 6.20 6.35
AAPL 180420C00165000 C 04/20/18 165.0 4.85 5.00
AAPL 180420C00170000 C 04/20/18 170.0 3.80 3.95
AAPL 180420C00175000 C 04/20/18 175.0 2.96 3.10
AAPL 180420C00180000 C 04/20/18 180.0 2.31 2.40
AAPL 180420C00185000 C 04/20/18 185.0 1.78 1.88
AAPL 180420C00190000 C 04/20/18 190.0 1.39 1.50
AAPL 180420C00195000 C 04/20/18 195.0 1.10 1.21
AAPL 180420C00200000 C 04/20/18 200.0 0.87 0.98
AAPL 180420C00205000 C 04/20/18 205.0 0.70 0.81
AAPL 180420C00210000 C 04/20/18 210.0 0.57 0.68
AAPL 180420P00085000 P 04/20/18 85.0 0.25 0.34
AAPL 180420P00090000 P 04/20/18 90.0 0.37 0.47
AAPL 180420P00095000 P 04/20/18 95.0 0.55 0.65
AAPL 180420P00100000 P 04/20/18 100.0 0.81 0.92
AAPL 180420P00105000 P 04/20/18 105.0 1.16 1.26
AAPL 180420P00110000 P 04/20/18 110.0 1.63 1.73
AAPL 180420P00115000 P 04/20/18 115.0 2.26 2.36
AAPL 180420P00120000 P 04/20/18 120.0 3.05 3.20
AAPL 180420P00125000 P 04/20/18 125.0 4.15 4.30
AAPL 180420P00130000 P 04/20/18 130.0 5.45 5.60
AAPL 180420P00135000 P 04/20/18 135.0 7.10 7.25
AAPL 180420P00140000 P 04/20/18 140.0 9.10 9.25
AAPL 180420P00145000 P 04/20/18 145.0 11.40 11.60
AAPL 180420P00150000 P 04/20/18 150.0 14.05 14.25
AAPL 180420P00155000 P 04/20/18 155.0 17.05 17.25
AAPL 180420P00160000 P 04/20/18 160.0 20.40 20.60
AAPL 180420P00165000 P 04/20/18 165.0 24.00 24.25
AAPL 180420P00170000 P 04/20/18 170.0 27.85 28.20
AAPL 180420P00175000 P 04/20/18 175.0 32.00 32.35
AAPL 180420P00180000 P 04/20/18 180.0 36.30 36.70
AAPL 180420P00185000 P 04/20/18 185.0 40.75 41.20
AAPL 180420P00190000 P 04/20/18 190.0 45.35 45.90
AAPL 180420P00195000 P 04/20/18 195.0 50.05 50.65
AAPL 180420P00200000 P 04/20/18 200.0 54.85 55.45
AAPL 180420P00205000 P 04/20/18 205.0 59.65 60.25
AAPL 180420P00210000 P 04/20/18 210.0 64.50 65.15
AAPL 180615C00070000 C 06/15/18 70.0 75.25 76.40
AAPL 180615C00075000 C 06/15/18 75.0 70.25 71.45
AAPL 180615C00080000 C 06/15/18 80.0 65.30 66.45
AAPL 180615C00085000 C 06/15/18 85.0 60.35 61.55
AAPL 180615C00090000 C 06/15/18 90.0 55.55 56.70
AAPL 180615C00095000 C 06/15/18 95.0 50.80 51.90
AAPL 180615C00100000 C 06/15/18 100.0 46.15 47.15
AAPL 180615C00105000 C 06/15/18 105.0 41.60 42.65
AAPL 180615C00110000 C 06/15/18 110.0 37.40 38.05
AAPL 180615C00115000 C 06/15/18 115.0 33.20 33.85
AAPL 180615C00120000 C 06/15/18 120.0 29.25 29.70
AAPL 180615C00125000 C 06/15/18 125.0 25.50 26.00
AAPL 180615C00130000 C 06/15/18 130.0 22.10 22.25
AAPL 180615C00135000 C 06/15/18 135.0 18.90 19.05
AAPL 180615C00140000 C 06/15/18 140.0 16.00 16.20
AAPL 180615C00145000 C 06/15/18 145.0 13.45 13.55
AAPL 180615C00150000 C 06/15/18 150.0 11.10 11.30
AAPL 180615C00155000 C 06/15/18 155.0 9.15 9.30
AAPL 180615C00160000 C 06/15/18 160.0 7.45 7.60
AAPL 180615C00165000 C 06/15/18 165.0 6.05 6.15
AAPL 180615C00170000 C 06/15/18 170.0 4.85 4.95
AAPL 180615C00175000 C 06/15/18 175.0 3.90 4.00
AAPL 180615C00180000 C 06/15/18 180.0 3.10 3.20
AAPL 180615C00185000 C 06/15/18 185.0 2.52 2.56
AAPL 180615C00190000 C 06/15/18 190.0 2.01 2.06
AAPL 180615C00195000 C 06/15/18 195.0 1.64 1.68
AAPL 180615C00200000 C 06/15/18 200.0 1.33 1.37
AAPL 180615C00205000 C 06/15/18 205.0 1.09 1.13
AAPL 180615C00210000 C 06/15/18 210.0 0.91 0.95
AAPL 180615C00215000 C 06/15/18 215.0 0.76 0.80
AAPL 180615C00220000 C 06/15/18 220.0 0.64 0.68
AAPL 180615C00225000 C 06/15/18 225.0 0.55 0.58
AAPL 180615C00230000 C 06/15/18 230.0 0.47 0.50
AAPL 180615C00235000 C 06/15/18 235.0 0.41 0.43
AAPL 180615C00240000 C 06/15/18 240.0 0.36 0.38
AAPL 180615C00245000 C 06/15/18 245.0 0.32 0.34
AAPL 180615C00250000 C 06/15/18 250.0 0.29 0.30
AAPL 180615P00070000 P 06/15/18 70.0 0.13 0.15
AAPL 180615P00075000 P 06/15/18 75.0 0.20 0.21
AAPL 180615P00080000 P 06/15/18 80.0 0.29 0.31
AAPL 180615P00085000 P 06/15/18 85.0 0.41 0.44
AAPL 180615P00090000 P 06/15/18 90.0 0.60 0.62
AAPL 180615P00095000 P 06/15/18 95.0 0.85 0.87
AAPL 180615P00100000 P 06/15/18 100.0 1.18 1.21
AAPL 180615P00105000 P 06/15/18 105.0 1.63 1.68
AAPL 180615P00110000 P 06/15/18 110.0 2.23 2.27
AAPL 180615P00115000 P 06/15/18 115.0 3.00 3.05
AAPL 180615P00120000 P 06/15/18 120.0 3.95 4.05
AAPL 180615P00125000 P 06/15/18 125.0 5.15 5.25
AAPL 180615P00130000 P 06/15/18 130.0 6.60 6.70
AAPL 180615P00135000 P 06/15/18 135.0 8.35 8.50
AAPL 180615P00140000 P 06/15/18 140.0 10.45 10.55
AAPL 180615P00145000 P 06/15/18 145.0 12.80 12.90
AAPL 180615P00150000 P 06/15/18 150.0 15.45 15.60
AAPL 180615P00155000 P 06/15/18 155.0 18.45 18.55
AAPL 180615P00160000 P 06/15/18 160.0 21.70 21.85
AAPL 180615P00165000 P 06/15/18 165.0 25.15 25.45
AAPL 180615P00170000 P 06/15/18 170.0 29.00 29.25
AAPL 180615P00175000 P 06/15/18 175.0 32.85 33.30
AAPL 180615P00180000 P 06/15/18 180.0 37.05 37.45
AAPL 180615P00185000 P 06/15/18 185.0 41.30 41.80
AAPL 180615P00190000 P 06/15/18 190.0 45.75 46.25
AAPL 180615P00195000 P 06/15/18 195.0 50.35 50.95
AAPL 180615P00200000 P 06/15/18 200.0 54.90 55.70
AAPL 180615P00205000 P 06/15/18 205.0 59.70 60.70
AAPL 180615P00210000 P 06/15/18 210.0 64.45 65.55
AAPL 180615P00215000 P 06/15/18 215.0 69.30 70.45
AAPL 180615P00220000 P 06/15/18 220.0 74.20 75.35
AAPL 180615P00225000 P 06/15/18 225.0 79.10 80.30
AAPL 180615P00230000 P 06/15/18 230.0 84.05 85.20
AAPL 180615P00235000 P 06/15/18 235.0 89.00 90.20
AAPL 180615P00240000 P 06/15/18 240.0 93.95 95.15
AAPL 180615P00245000 P 06/15/18 245.0 98.90 100.10
AAPL 180615P00250000 P 06/15/18 250.0 103.90 105.10
AAPL 180921C00075000 C 09/21/18 75.0 70.05 71.70
AAPL 180921C00080000 C 09/21/18 80.0 65.15 66.80
AAPL 180921C00085000 C 09/21/18 85.0 60.20 61.85
AAPL 180921C00090000 C 09/21/18 90.0 55.55 57.10
AAPL 180921C00095000 C 09/21/18 95.0 50.95 52.40
AAPL 180921C00100000 C 09/21/18 100.0 46.45 47.85
AAPL 180921C00105000 C 09/21/18 105.0 42.10 43.45
AAPL 180921C00110000 C 09/21/18 110.0 38.10 39.10
AAPL 180921C00115000 C 09/21/18 115.0 34.15 35.10
AAPL 180921C00120000 C 09/21/18 120.0 30.45 31.25
AAPL 180921C00125000 C 09/21/18 125.0 26.90 27.55
AAPL 180921C00130000 C 09/21/18 130.0 23.60 24.15
AAPL 180921C00135000 C 09/21/18 135.0 20.55 21.00
AAPL 180921C00140000 C 09/21/18 140.0 17.75 18.20
AAPL 180921C00145000 C 09/21/18 145.0 15.25 15.45
AAPL 180921C00150000 C 09/21/18 150.0 13.00 13.15
AAPL 180921C00155000 C 09/21/18 155.0 11.00 11.15
AAPL 180921C00160000 C 09/21/18 160.0 9.25 9.40
AAPL 180921C00165000 C 09/21/18 165.0 7.75 7.90
AAPL 180921C00170000 C 09/21/18 170.0 6.45 6.60
AAPL 180921C00175000 C 09/21/18 175.0 5.35 5.50
AAPL 180921C00180000 C 09/21/18 180.0 4.40 4.55
AAPL 180921C00185000 C 09/21/18 185.0 3.65 3.80
AAPL 180921C00190000 C 09/21/18 190.0 3.00 3.20
AAPL 180921C00195000 C 09/21/18 195.0 2.50 2.67
AAPL 180921C00200000 C 09/21/18 200.0 2.09 2.25
AAPL 180921C00205000 C 09/21/18 205.0 1.74 1.91
AAPL 180921C00210000 C 09/21/18 210.0 1.46 1.63
AAPL 180921C00215000 C 09/21/18 215.0 1.22 1.41
AAPL 180921C00220000 C 09/21/18 220.0 1.03 1.22
AAPL 180921C00225000 C 09/21/18 225.0 0.89 1.06
AAPL 180921C00230000 C 09/21/18 230.0 0.76 0.93
AAPL 180921C00235000 C 09/21/18 235.0 0.65 0.82
AAPL 180921C00240000 C 09/21/18 240.0 0.56 0.73
AAPL 180921C00245000 C 09/21/18 245.0 0.49 0.65
AAPL 180921C00250000 C 09/21/18 250.0 0.44 0.60
AAPL 180921P00075000 P 09/21/18 75.0 0.30 0.42
AAPL 180921P00080000 P 09/21/18 80.0 0.43 0.59
AAPL 180921P00085000 P 09/21/18 85.0 0.65 0.72
AAPL 180921P00090000 P 09/21/18 90.0 0.93 1.09
AAPL 180921P00095000 P 09/21/18 95.0 1.30 1.45
AAPL 180921P00100000 P 09/21/18 100.0 1.79 1.86
AAPL 180921P00105000 P 09/21/18 105.0 2.42 2.56
AAPL 180921P00110000 P 09/21/18 110.0 3.15 3.35
AAPL 180921P00115000 P 09/21/18 115.0 4.10 4.25
AAPL 180921P00120000 P 09/21/18 120.0 5.25 5.45
AAPL 180921P00125000 P 09/21/18 125.0 6.60 6.75
AAPL 180921P00130000 P 09/21/18 130.0 8.20 8.35
AAPL 180921P00135000 P 09/21/18 135.0 10.05 10.35
AAPL 180921P00140000 P 09/21/18 140.0 12.20 12.35
AAPL 180921P00145000 P 09/21/18 145.0 14.55 14.75
AAPL 180921P00150000 P 09/21/18 150.0 17.25 17.45
AAPL 180921P00155000 P 09/21/18 155.0 20.10 20.40
AAPL 180921P00160000 P 09/21/18 160.0 23.25 23.60
AAPL 180921P00165000 P 09/21/18 165.0 26.75 27.05
AAPL 180921P00170000 P 09/21/18 170.0 30.40 30.85
AAPL 180921P00175000 P 09/21/18 175.0 34.25 34.55
AAPL 180921P00180000 P 09/21/18 180.0 38.00 38.65
AAPL 180921P00185000 P 09/21/18 185.0 42.15 43.00
AAPL 180921P00190000 P 09/21/18 190.0 46.45 47.30
AAPL 180921P00195000 P 09/21/18 195.0 50.85 52.05
AAPL 180921P00200000 P 09/21/18 200.0 55.40 56.60
AAPL 180921P00205000 P 09/21/18 205.0 59.95 61.35
AAPL 180921P00210000 P 09/21/18 210.0 64.60 66.10
AAPL 180921P00215000 P 09/21/18 215.0 69.30 70.85
AAPL 180921P00220000 P 09/21/18 220.0 74.15 75.75
AAPL 180921P00225000 P 09/21/18 225.0 79.05 80.60
AAPL 180921P00230000 P 09/21/18 230.0 83.95 85.60
AAPL 180921P00235000 P 09/21/18 235.0 88.85 90.45
AAPL 180921P00240000 P 09/21/18 240.0 93.75 95.40
AAPL 180921P00245000 P 09/21/18 245.0 98.75 100.45
AAPL 180921P00250000 P 09/21/18 250.0 103.60 105.30
AAPL 190118C00042500 C 01/18/19 42.5 101.85 104.80
AAPL 190118C00047500 C 01/18/19 47.5 96.85 99.75
AAPL 190118C00055000 C 01/18/19 55.0 89.35 92.30
AAPL 190118C00060000 C 01/18/19 60.0 84.35 87.35
AAPL 190118C00065000 C 01/18/19 65.0 79.40 82.30
AAPL 190118C00070000 C 01/18/19 70.0 74.40 77.25
AAPL 190118C00075000 C 01/18/19 75.0 69.45 72.40
AAPL 190118C00080000 C 01/18/19 80.0 65.40 66.05
AAPL 190118C00085000 C 01/18/19 85.0 59.95 62.65
AAPL 190118C00090000 C 01/18/19 90.0 55.45 57.95
AAPL 190118C00095000 C 01/18/19 95.0 51.00 53.45
AAPL 190118C00097500 C 01/18/19 97.5 48.95 51.10
AAPL 190118C00100000 C 01/18/19 100.0 47.15 48.95
AAPL 190118C00105000 C 01/18/19 105.0 42.80 44.75
AAPL 190118C00110000 C 01/18/19 110.0 39.15 40.00
AAPL 190118C00115000 C 01/18/19 115.0 35.10 36.50
AAPL 190118C00120000 C 01/18/19 120.0 31.80 32.75
AAPL 190118C00125000 C 01/18/19 125.0 28.60 29.15
AAPL 190118C00130000 C 01/18/19 130.0 25.25 25.70
AAPL 190118C00135000 C 01/18/19 135.0 22.35 22.80
AAPL 190118C00140000 C 01/18/19 140.0 19.70 20.05
AAPL 190118C00145000 C 01/18/19 145.0 17.25 17.55
AAPL 190118C00150000 C 01/18/19 150.0 15.10 15.25
AAPL 190118C00155000 C 01/18/19 155.0 13.10 13.25
AAPL 190118C00160000 C 01/18/19 160.0 11.20 11.50
AAPL 190118C00165000 C 01/18/19 165.0 9.65 9.95
AAPL 190118C00170000 C 01/18/19 170.0 8.30 8.60
AAPL 190118C00175000 C 01/18/19 175.0 7.10 7.40
AAPL 190118C00180000 C 01/18/19 180.0 6.05 6.35
AAPL 190118C00185000 C 01/18/19 185.0 5.25 5.40
AAPL 190118C00190000 C 01/18/19 190.0 4.40 4.65
AAPL 190118C00195000 C 01/18/19 195.0 3.75 4.05
AAPL 190118C00200000 C 01/18/19 200.0 3.25 3.50
AAPL 190118C00205000 C 01/18/19 205.0 2.73 3.05
AAPL 190118C00210000 C 01/18/19 210.0 2.31 2.57
AAPL 190118C00215000 C 01/18/19 215.0 1.94 2.32
AAPL 190118C00220000 C 01/18/19 220.0 1.80 2.03
AAPL 190118C00225000 C 01/18/19 225.0 1.47 1.77
AAPL 190118C00230000 C 01/18/19 230.0 1.27 1.60
AAPL 190118C00235000 C 01/18/19 235.0 1.10 1.39
AAPL 190118C00240000 C 01/18/19 240.0 0.94 1.24
AAPL 190118C00245000 C 01/18/19 245.0 0.82 1.11
AAPL 190118C00250000 C 01/18/19 250.0 0.80 0.99
AAPL 190118P00042500 P 01/18/19 42.5 0.06 0.07
AAPL 190118P00047500 P 01/18/19 47.5 0.02 0.10
AAPL 190118P00055000 P 01/18/19 55.0 0.05 0.20
AAPL 190118P00060000 P 01/18/19 60.0 0.11 0.30
AAPL 190118P00065000 P 01/18/19 65.0 0.20 0.47
AAPL 190118P00070000 P 01/18/19 70.0 0.37 0.58
AAPL 190118P00075000 P 01/18/19 75.0 0.53 0.76
AAPL 190118P00080000 P 01/18/19 80.0 0.74 0.90
AAPL 190118P00085000 P 01/18/19 85.0 1.07 1.20
AAPL 190118P00090000 P 01/18/19 90.0 1.42 1.61
AAPL 190118P00095000 P 01/18/19 95.0 1.89 2.12
AAPL 190118P00097500 P 01/18/19 97.5 2.19 2.42
AAPL 190118P00100000 P 01/18/19 100.0 2.51 2.75
AAPL 190118P00105000 P 01/18/19 105.0 3.20 3.40
AAPL 190118P00110000 P 01/18/19 110.0 4.15 4.40
AAPL 190118P00115000 P 01/18/19 115.0 5.25 5.45
AAPL 190118P00120000 P 01/18/19 120.0 6.55 6.75
AAPL 190118P00125000 P 01/18/19 125.0 8.05 8.30
AAPL 190118P00130000 P 01/18/19 130.0 9.80 10.00
AAPL 190118P00135000 P 01/18/19 135.0 11.75 11.95
AAPL 190118P00140000 P 01/18/19 140.0 13.95 14.30
AAPL 190118P00145000 P 01/18/19 145.0 16.30 16.70
AAPL 190118P00150000 P 01/18/19 150.0 18.95 19.40
AAPL 190118P00155000 P 01/18/19 155.0 21.80 22.30
AAPL 190118P00160000 P 01/18/19 160.0 25.00 25.45
AAPL 190118P00165000 P 01/18/19 165.0 28.35 28.80
AAPL 190118P00170000 P 01/18/19 170.0 31.90 32.35
AAPL 190118P00175000 P 01/18/19 175.0 35.70 36.20
AAPL 190118P00180000 P 01/18/19 180.0 39.60 40.10
AAPL 190118P00185000 P 01/18/19 185.0 43.10 44.15
AAPL 190118P00190000 P 01/18/19 190.0 47.15 48.45
AAPL 190118P00195000 P 01/18/19 195.0 51.40 52.70
AAPL 190118P00200000 P 01/18/19 200.0 55.70 57.10
AAPL 190118P00205000 P 01/18/19 205.0 60.15 61.75
AAPL 190118P00210000 P 01/18/19 210.0 64.80 66.15
AAPL 190118P00215000 P 01/18/19 215.0 69.40 71.75
AAPL 190118P00220000 P 01/18/19 220.0 74.05 76.60
AAPL 190118P00225000 P 01/18/19 225.0 78.85 81.50
AAPL 190118P00230000 P 01/18/19 230.0 83.50 86.25
AAPL 190118P00235000 P 01/18/19 235.0 88.50 91.20
AAPL 190118P00240000 P 01/18/19 240.0 93.35 96.15
AAPL 190118P00245000 P 01/18/19 245.0 98.20 101.05
AAPL 190118P00250000 P 01/18/19 250.0 103.15 106.05

OPRA data is delayed 15 minutes.