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 (2016-12-30)Premium Content

Apple Inc (AAPL)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170127C00075000 C 01/27/17 75.0 45.05 45.15
AAPL 170127C00080000 C 01/27/17 80.0 40.05 40.15
AAPL 170127C00085000 C 01/27/17 85.0 35.05 35.15
AAPL 170127C00090000 C 01/27/17 90.0 29.80 30.40
AAPL 170127C00095000 C 01/27/17 95.0 24.85 25.40
AAPL 170127C00098500 C 01/27/17 98.5 21.30 21.90
AAPL 170127C00099000 C 01/27/17 99.0 20.80 21.40
AAPL 170127C00099500 C 01/27/17 99.5 20.20 20.95
AAPL 170127C00100000 C 01/27/17 100.0 19.85 20.35
AAPL 170127C00101000 C 01/27/17 101.0 19.05 19.25
AAPL 170127C00102000 C 01/27/17 102.0 17.80 18.40
AAPL 170127C00103000 C 01/27/17 103.0 16.80 17.40
AAPL 170127C00104000 C 01/27/17 104.0 15.80 16.40
AAPL 170127C00105000 C 01/27/17 105.0 14.90 15.40
AAPL 170127C00106000 C 01/27/17 106.0 13.90 14.45
AAPL 170127C00107000 C 01/27/17 107.0 12.90 13.45
AAPL 170127C00108000 C 01/27/17 108.0 12.00 12.30
AAPL 170127C00109000 C 01/27/17 109.0 10.90 11.40
AAPL 170127C00110000 C 01/27/17 110.0 10.05 10.25
AAPL 170127C00111000 C 01/27/17 111.0 8.95 9.30
AAPL 170127C00112000 C 01/27/17 112.0 8.05 8.25
AAPL 170127C00113000 C 01/27/17 113.0 7.05 7.25
AAPL 170127C00114000 C 01/27/17 114.0 6.05 6.25
AAPL 170127C00115000 C 01/27/17 115.0 5.10 5.25
AAPL 170127C00116000 C 01/27/17 116.0 4.10 4.25
AAPL 170127C00117000 C 01/27/17 117.0 3.15 3.30
AAPL 170127C00118000 C 01/27/17 118.0 2.28 2.33
AAPL 170127C00119000 C 01/27/17 119.0 1.47 1.53
AAPL 170127C00120000 C 01/27/17 120.0 0.81 0.84
AAPL 170127C00121000 C 01/27/17 121.0 0.37 0.39
AAPL 170127C00122000 C 01/27/17 122.0 0.15 0.16
AAPL 170127C00123000 C 01/27/17 123.0 0.05 0.06
AAPL 170127C00124000 C 01/27/17 124.0 0.02 0.03
AAPL 170127C00125000 C 01/27/17 125.0 0.01 0.02
AAPL 170127C00126000 C 01/27/17 126.0 0.00 0.02
AAPL 170127C00127000 C 01/27/17 127.0 0.00 0.02
AAPL 170127C00128000 C 01/27/17 128.0 0.00 0.01
AAPL 170127C00129000 C 01/27/17 129.0 0.00 0.01
AAPL 170127C00130000 C 01/27/17 130.0 0.00 0.01
AAPL 170127C00131000 C 01/27/17 131.0 0.00 0.03
AAPL 170127C00132000 C 01/27/17 132.0 0.00 0.01
AAPL 170127C00133000 C 01/27/17 133.0 0.00 0.01
AAPL 170127C00134000 C 01/27/17 134.0 0.00 0.01
AAPL 170127C00135000 C 01/27/17 135.0 0.00 0.01
AAPL 170127C00136000 C 01/27/17 136.0 0.00 0.03
AAPL 170127C00137000 C 01/27/17 137.0 0.00 0.03
AAPL 170127C00140000 C 01/27/17 140.0 0.00 0.03
AAPL 170127C00145000 C 01/27/17 145.0 0.00 0.03
AAPL 170127C00150000 C 01/27/17 150.0 0.00 0.03
AAPL 170127C00155000 C 01/27/17 155.0 0.00 0.03
AAPL 170127C00160000 C 01/27/17 160.0 0.00 0.01
AAPL 170127C00165000 C 01/27/17 165.0 0.00 0.01
AAPL 170127P00075000 P 01/27/17 75.0 0.00 0.01
AAPL 170127P00080000 P 01/27/17 80.0 0.00 0.01
AAPL 170127P00085000 P 01/27/17 85.0 0.00 0.01
AAPL 170127P00090000 P 01/27/17 90.0 0.00 0.01
AAPL 170127P00095000 P 01/27/17 95.0 0.00 0.01
AAPL 170127P00098500 P 01/27/17 98.5 0.00 0.01
AAPL 170127P00099000 P 01/27/17 99.0 0.00 0.01
AAPL 170127P00099500 P 01/27/17 99.5 0.00 0.01
AAPL 170127P00100000 P 01/27/17 100.0 0.00 0.01
AAPL 170127P00101000 P 01/27/17 101.0 0.00 0.01
AAPL 170127P00102000 P 01/27/17 102.0 0.00 0.01
AAPL 170127P00103000 P 01/27/17 103.0 0.00 0.01
AAPL 170127P00104000 P 01/27/17 104.0 0.00 0.02
AAPL 170127P00105000 P 01/27/17 105.0 0.00 0.02
AAPL 170127P00106000 P 01/27/17 106.0 0.01 0.02
AAPL 170127P00107000 P 01/27/17 107.0 0.01 0.02
AAPL 170127P00108000 P 01/27/17 108.0 0.01 0.02
AAPL 170127P00109000 P 01/27/17 109.0 0.00 0.03
AAPL 170127P00110000 P 01/27/17 110.0 0.00 0.03
AAPL 170127P00111000 P 01/27/17 111.0 0.01 0.03
AAPL 170127P00112000 P 01/27/17 112.0 0.01 0.03
AAPL 170127P00113000 P 01/27/17 113.0 0.01 0.03
AAPL 170127P00114000 P 01/27/17 114.0 0.02 0.03
AAPL 170127P00115000 P 01/27/17 115.0 0.03 0.04
AAPL 170127P00116000 P 01/27/17 116.0 0.05 0.06
AAPL 170127P00117000 P 01/27/17 117.0 0.09 0.11
AAPL 170127P00118000 P 01/27/17 118.0 0.18 0.20
AAPL 170127P00119000 P 01/27/17 119.0 0.37 0.38
AAPL 170127P00120000 P 01/27/17 120.0 0.70 0.71
AAPL 170127P00121000 P 01/27/17 121.0 1.25 1.29
AAPL 170127P00122000 P 01/27/17 122.0 1.99 2.09
AAPL 170127P00123000 P 01/27/17 123.0 2.89 3.00
AAPL 170127P00124000 P 01/27/17 124.0 3.85 4.00
AAPL 170127P00125000 P 01/27/17 125.0 4.80 5.00
AAPL 170127P00126000 P 01/27/17 126.0 5.80 6.00
AAPL 170127P00127000 P 01/27/17 127.0 6.70 7.10
AAPL 170127P00128000 P 01/27/17 128.0 7.60 8.10
AAPL 170127P00129000 P 01/27/17 129.0 8.65 9.10
AAPL 170127P00130000 P 01/27/17 130.0 9.70 10.05
AAPL 170127P00131000 P 01/27/17 131.0 10.50 11.10
AAPL 170127P00132000 P 01/27/17 132.0 11.70 12.10
AAPL 170127P00133000 P 01/27/17 133.0 12.65 13.10
AAPL 170127P00134000 P 01/27/17 134.0 13.50 14.10
AAPL 170127P00135000 P 01/27/17 135.0 14.65 15.10
AAPL 170127P00136000 P 01/27/17 136.0 15.60 16.10
AAPL 170127P00137000 P 01/27/17 137.0 16.60 17.10
AAPL 170127P00140000 P 01/27/17 140.0 19.50 20.10
AAPL 170127P00145000 P 01/27/17 145.0 24.50 25.10
AAPL 170127P00150000 P 01/27/17 150.0 29.50 30.25
AAPL 170127P00155000 P 01/27/17 155.0 34.85 34.95
AAPL 170127P00160000 P 01/27/17 160.0 39.85 39.95
AAPL 170127P00165000 P 01/27/17 165.0 44.85 44.95
AAPL 170203C00090000 C 02/03/17 90.0 29.40 31.15
AAPL 170203C00091000 C 02/03/17 91.0 27.95 30.30
AAPL 170203C00092000 C 02/03/17 92.0 27.00 29.55
AAPL 170203C00093000 C 02/03/17 93.0 26.00 28.50
AAPL 170203C00094000 C 02/03/17 94.0 25.00 27.45
AAPL 170203C00095000 C 02/03/17 95.0 24.05 26.35
AAPL 170203C00096000 C 02/03/17 96.0 22.90 25.45
AAPL 170203C00097000 C 02/03/17 97.0 21.90 24.25
AAPL 170203C00098000 C 02/03/17 98.0 20.95 23.20
AAPL 170203C00099000 C 02/03/17 99.0 20.00 22.15
AAPL 170203C00100000 C 02/03/17 100.0 19.60 21.00
AAPL 170203C00101000 C 02/03/17 101.0 17.95 20.25
AAPL 170203C00102000 C 02/03/17 102.0 16.90 19.30
AAPL 170203C00103000 C 02/03/17 103.0 16.45 18.20
AAPL 170203C00104000 C 02/03/17 104.0 15.00 17.25
AAPL 170203C00105000 C 02/03/17 105.0 15.00 15.50
AAPL 170203C00106000 C 02/03/17 106.0 13.65 15.05
AAPL 170203C00107000 C 02/03/17 107.0 12.75 13.60
AAPL 170203C00108000 C 02/03/17 108.0 11.85 13.05
AAPL 170203C00109000 C 02/03/17 109.0 10.85 12.35
AAPL 170203C00110000 C 02/03/17 110.0 10.30 10.55
AAPL 170203C00111000 C 02/03/17 111.0 9.05 9.65
AAPL 170203C00112000 C 02/03/17 112.0 8.25 8.80
AAPL 170203C00113000 C 02/03/17 113.0 7.50 7.70
AAPL 170203C00114000 C 02/03/17 114.0 6.60 6.75
AAPL 170203C00115000 C 02/03/17 115.0 5.80 5.95
AAPL 170203C00116000 C 02/03/17 116.0 5.00 5.15
AAPL 170203C00117000 C 02/03/17 117.0 4.25 4.40
AAPL 170203C00118000 C 02/03/17 118.0 3.55 3.70
AAPL 170203C00119000 C 02/03/17 119.0 2.92 3.05
AAPL 170203C00120000 C 02/03/17 120.0 2.40 2.44
AAPL 170203C00121000 C 02/03/17 121.0 1.90 1.93
AAPL 170203C00122000 C 02/03/17 122.0 1.46 1.49
AAPL 170203C00123000 C 02/03/17 123.0 1.10 1.12
AAPL 170203C00124000 C 02/03/17 124.0 0.79 0.82
AAPL 170203C00125000 C 02/03/17 125.0 0.56 0.58
AAPL 170203C00126000 C 02/03/17 126.0 0.38 0.40
AAPL 170203C00127000 C 02/03/17 127.0 0.26 0.27
AAPL 170203C00128000 C 02/03/17 128.0 0.17 0.19
AAPL 170203C00129000 C 02/03/17 129.0 0.11 0.13
AAPL 170203C00130000 C 02/03/17 130.0 0.08 0.09
AAPL 170203C00131000 C 02/03/17 131.0 0.05 0.06
AAPL 170203C00132000 C 02/03/17 132.0 0.04 0.05
AAPL 170203C00133000 C 02/03/17 133.0 0.03 0.04
AAPL 170203C00134000 C 02/03/17 134.0 0.02 0.03
AAPL 170203C00135000 C 02/03/17 135.0 0.02 0.03
AAPL 170203C00136000 C 02/03/17 136.0 0.00 0.03
AAPL 170203C00137000 C 02/03/17 137.0 0.00 0.45
AAPL 170203P00090000 P 02/03/17 90.0 0.00 0.03
AAPL 170203P00091000 P 02/03/17 91.0 0.00 0.02
AAPL 170203P00092000 P 02/03/17 92.0 0.00 0.02
AAPL 170203P00093000 P 02/03/17 93.0 0.00 0.02
AAPL 170203P00094000 P 02/03/17 94.0 0.00 0.02
AAPL 170203P00095000 P 02/03/17 95.0 0.00 0.02
AAPL 170203P00096000 P 02/03/17 96.0 0.01 0.02
AAPL 170203P00097000 P 02/03/17 97.0 0.00 0.03
AAPL 170203P00098000 P 02/03/17 98.0 0.01 0.03
AAPL 170203P00099000 P 02/03/17 99.0 0.02 0.03
AAPL 170203P00100000 P 02/03/17 100.0 0.03 0.04
AAPL 170203P00101000 P 02/03/17 101.0 0.03 0.04
AAPL 170203P00102000 P 02/03/17 102.0 0.03 0.05
AAPL 170203P00103000 P 02/03/17 103.0 0.04 0.05
AAPL 170203P00104000 P 02/03/17 104.0 0.05 0.06
AAPL 170203P00105000 P 02/03/17 105.0 0.06 0.07
AAPL 170203P00106000 P 02/03/17 106.0 0.08 0.09
AAPL 170203P00107000 P 02/03/17 107.0 0.09 0.10
AAPL 170203P00108000 P 02/03/17 108.0 0.11 0.13
AAPL 170203P00109000 P 02/03/17 109.0 0.14 0.16
AAPL 170203P00110000 P 02/03/17 110.0 0.18 0.19
AAPL 170203P00111000 P 02/03/17 111.0 0.23 0.25
AAPL 170203P00112000 P 02/03/17 112.0 0.30 0.32
AAPL 170203P00113000 P 02/03/17 113.0 0.39 0.41
AAPL 170203P00114000 P 02/03/17 114.0 0.52 0.54
AAPL 170203P00115000 P 02/03/17 115.0 0.68 0.70
AAPL 170203P00116000 P 02/03/17 116.0 0.88 0.91
AAPL 170203P00117000 P 02/03/17 117.0 1.14 1.17
AAPL 170203P00118000 P 02/03/17 118.0 1.45 1.49
AAPL 170203P00119000 P 02/03/17 119.0 1.82 1.86
AAPL 170203P00120000 P 02/03/17 120.0 2.25 2.30
AAPL 170203P00121000 P 02/03/17 121.0 2.75 2.79
AAPL 170203P00122000 P 02/03/17 122.0 3.25 3.40
AAPL 170203P00123000 P 02/03/17 123.0 3.90 4.05
AAPL 170203P00124000 P 02/03/17 124.0 4.60 4.75
AAPL 170203P00125000 P 02/03/17 125.0 5.35 5.50
AAPL 170203P00126000 P 02/03/17 126.0 6.15 6.35
AAPL 170203P00127000 P 02/03/17 127.0 6.00 7.85
AAPL 170203P00128000 P 02/03/17 128.0 7.30 8.75
AAPL 170203P00129000 P 02/03/17 129.0 8.25 9.70
AAPL 170203P00130000 P 02/03/17 130.0 9.25 10.55
AAPL 170203P00131000 P 02/03/17 131.0 9.50 11.80
AAPL 170203P00132000 P 02/03/17 132.0 10.65 12.85
AAPL 170203P00133000 P 02/03/17 133.0 11.85 13.70
AAPL 170203P00134000 P 02/03/17 134.0 12.75 15.10
AAPL 170203P00135000 P 02/03/17 135.0 13.60 16.00
AAPL 170203P00136000 P 02/03/17 136.0 14.70 17.05
AAPL 170203P00137000 P 02/03/17 137.0 16.05 17.50
AAPL 170210C00090000 C 02/10/17 90.0 28.80 31.50
AAPL 170210C00091000 C 02/10/17 91.0 27.85 30.55
AAPL 170210C00092000 C 02/10/17 92.0 26.75 29.55
AAPL 170210C00093000 C 02/10/17 93.0 25.85 28.30
AAPL 170210C00094000 C 02/10/17 94.0 24.85 27.20
AAPL 170210C00095000 C 02/10/17 95.0 23.90 26.15
AAPL 170210C00096000 C 02/10/17 96.0 22.95 25.10
AAPL 170210C00097000 C 02/10/17 97.0 22.40 24.05
AAPL 170210C00098000 C 02/10/17 98.0 20.90 23.15
AAPL 170210C00099000 C 02/10/17 99.0 19.95 22.10
AAPL 170210C00100000 C 02/10/17 100.0 19.00 20.65
AAPL 170210C00101000 C 02/10/17 101.0 17.95 20.15
AAPL 170210C00102000 C 02/10/17 102.0 17.75 18.60
AAPL 170210C00103000 C 02/10/17 103.0 16.40 18.15
AAPL 170210C00104000 C 02/10/17 104.0 15.40 17.00
AAPL 170210C00105000 C 02/10/17 105.0 14.40 16.20
AAPL 170210C00106000 C 02/10/17 106.0 13.30 15.20
AAPL 170210C00107000 C 02/10/17 107.0 12.45 14.25
AAPL 170210C00108000 C 02/10/17 108.0 10.90 12.75
AAPL 170210C00109000 C 02/10/17 109.0 10.80 12.35
AAPL 170210C00110000 C 02/10/17 110.0 10.25 10.60
AAPL 170210C00111000 C 02/10/17 111.0 9.05 9.70
AAPL 170210C00112000 C 02/10/17 112.0 8.35 8.70
AAPL 170210C00113000 C 02/10/17 113.0 7.50 7.80
AAPL 170210C00114000 C 02/10/17 114.0 6.65 6.90
AAPL 170210C00115000 C 02/10/17 115.0 5.85 6.10
AAPL 170210C00116000 C 02/10/17 116.0 5.05 5.25
AAPL 170210C00117000 C 02/10/17 117.0 4.35 4.50
AAPL 170210C00118000 C 02/10/17 118.0 3.65 3.80
AAPL 170210C00119000 C 02/10/17 119.0 3.00 3.15
AAPL 170210C00120000 C 02/10/17 120.0 2.50 2.56
AAPL 170210C00121000 C 02/10/17 121.0 1.96 2.05
AAPL 170210C00122000 C 02/10/17 122.0 1.53 1.62
AAPL 170210C00123000 C 02/10/17 123.0 1.18 1.25
AAPL 170210C00124000 C 02/10/17 124.0 0.87 0.95
AAPL 170210C00125000 C 02/10/17 125.0 0.66 0.70
AAPL 170210C00126000 C 02/10/17 126.0 0.47 0.53
AAPL 170210C00127000 C 02/10/17 127.0 0.34 0.42
AAPL 170210C00128000 C 02/10/17 128.0 0.23 0.29
AAPL 170210C00129000 C 02/10/17 129.0 0.16 0.21
AAPL 170210C00130000 C 02/10/17 130.0 0.11 0.16
AAPL 170210C00131000 C 02/10/17 131.0 0.07 0.11
AAPL 170210C00132000 C 02/10/17 132.0 0.04 0.09
AAPL 170210C00133000 C 02/10/17 133.0 0.02 0.10
AAPL 170210C00134000 C 02/10/17 134.0 0.00 0.10
AAPL 170210C00135000 C 02/10/17 135.0 0.00 0.06
AAPL 170210P00090000 P 02/10/17 90.0 0.00 0.02
AAPL 170210P00091000 P 02/10/17 91.0 0.00 0.09
AAPL 170210P00092000 P 02/10/17 92.0 0.00 0.08
AAPL 170210P00093000 P 02/10/17 93.0 0.00 0.10
AAPL 170210P00094000 P 02/10/17 94.0 0.00 0.09
AAPL 170210P00095000 P 02/10/17 95.0 0.00 0.03
AAPL 170210P00096000 P 02/10/17 96.0 0.00 0.10
AAPL 170210P00097000 P 02/10/17 97.0 0.00 0.10
AAPL 170210P00098000 P 02/10/17 98.0 0.01 0.10
AAPL 170210P00099000 P 02/10/17 99.0 0.02 0.08
AAPL 170210P00100000 P 02/10/17 100.0 0.03 0.11
AAPL 170210P00101000 P 02/10/17 101.0 0.03 0.12
AAPL 170210P00102000 P 02/10/17 102.0 0.02 0.10
AAPL 170210P00103000 P 02/10/17 103.0 0.05 0.14
AAPL 170210P00104000 P 02/10/17 104.0 0.06 0.15
AAPL 170210P00105000 P 02/10/17 105.0 0.08 0.18
AAPL 170210P00106000 P 02/10/17 106.0 0.10 0.20
AAPL 170210P00107000 P 02/10/17 107.0 0.13 0.21
AAPL 170210P00108000 P 02/10/17 108.0 0.18 0.23
AAPL 170210P00109000 P 02/10/17 109.0 0.20 0.28
AAPL 170210P00110000 P 02/10/17 110.0 0.27 0.34
AAPL 170210P00111000 P 02/10/17 111.0 0.35 0.43
AAPL 170210P00112000 P 02/10/17 112.0 0.46 0.52
AAPL 170210P00113000 P 02/10/17 113.0 0.59 0.66
AAPL 170210P00114000 P 02/10/17 114.0 0.74 0.82
AAPL 170210P00115000 P 02/10/17 115.0 0.93 1.00
AAPL 170210P00116000 P 02/10/17 116.0 1.17 1.26
AAPL 170210P00117000 P 02/10/17 117.0 1.45 1.55
AAPL 170210P00118000 P 02/10/17 118.0 1.79 1.87
AAPL 170210P00119000 P 02/10/17 119.0 2.19 2.31
AAPL 170210P00120000 P 02/10/17 120.0 2.65 2.74
AAPL 170210P00121000 P 02/10/17 121.0 3.15 3.30
AAPL 170210P00122000 P 02/10/17 122.0 3.75 3.90
AAPL 170210P00123000 P 02/10/17 123.0 4.40 4.60
AAPL 170210P00124000 P 02/10/17 124.0 5.10 5.30
AAPL 170210P00125000 P 02/10/17 125.0 5.80 6.10
AAPL 170210P00126000 P 02/10/17 126.0 6.40 6.95
AAPL 170210P00127000 P 02/10/17 127.0 6.85 8.35
AAPL 170210P00128000 P 02/10/17 128.0 7.45 9.80
AAPL 170210P00129000 P 02/10/17 129.0 8.05 10.80
AAPL 170210P00130000 P 02/10/17 130.0 9.65 11.75
AAPL 170210P00131000 P 02/10/17 131.0 9.80 12.65
AAPL 170210P00132000 P 02/10/17 132.0 10.80 13.65
AAPL 170210P00133000 P 02/10/17 133.0 11.75 15.05
AAPL 170210P00134000 P 02/10/17 134.0 12.75 16.05
AAPL 170210P00135000 P 02/10/17 135.0 14.45 16.60
AAPL 170217C00002500 C 02/17/17 2.5 117.35 117.85
AAPL 170217C00005000 C 02/17/17 5.0 114.85 115.35
AAPL 170217C00007500 C 02/17/17 7.5 112.35 112.85
AAPL 170217C00010000 C 02/17/17 10.0 109.85 110.35
AAPL 170217C00012500 C 02/17/17 12.5 107.35 107.85
AAPL 170217C00015000 C 02/17/17 15.0 104.85 105.35
AAPL 170217C00017500 C 02/17/17 17.5 102.35 102.85
AAPL 170217C00020000 C 02/17/17 20.0 99.85 100.35
AAPL 170217C00022500 C 02/17/17 22.5 97.35 97.85
AAPL 170217C00025000 C 02/17/17 25.0 94.85 95.35
AAPL 170217C00030000 C 02/17/17 30.0 89.85 90.35
AAPL 170217C00035000 C 02/17/17 35.0 84.85 85.35
AAPL 170217C00040000 C 02/17/17 40.0 79.85 80.40
AAPL 170217C00045000 C 02/17/17 45.0 74.85 75.40
AAPL 170217C00050000 C 02/17/17 50.0 69.85 70.40
AAPL 170217C00055000 C 02/17/17 55.0 64.85 65.40
AAPL 170217C00060000 C 02/17/17 60.0 59.85 60.40
AAPL 170217C00065000 C 02/17/17 65.0 54.85 55.40
AAPL 170217C00070000 C 02/17/17 70.0 49.85 50.40
AAPL 170217C00075000 C 02/17/17 75.0 44.85 45.40
AAPL 170217C00080000 C 02/17/17 80.0 39.90 40.40
AAPL 170217C00082500 C 02/17/17 82.5 37.40 37.90
AAPL 170217C00085000 C 02/17/17 85.0 34.90 35.40
AAPL 170217C00087500 C 02/17/17 87.5 32.40 32.90
AAPL 170217C00090000 C 02/17/17 90.0 30.05 30.35
AAPL 170217C00092500 C 02/17/17 92.5 27.50 27.90
AAPL 170217C00093000 C 02/17/17 93.0 27.00 27.40
AAPL 170217C00094000 C 02/17/17 94.0 26.00 26.40
AAPL 170217C00095000 C 02/17/17 95.0 25.05 25.30
AAPL 170217C00096000 C 02/17/17 96.0 24.00 24.40
AAPL 170217C00097000 C 02/17/17 97.0 23.00 23.40
AAPL 170217C00097500 C 02/17/17 97.5 22.60 22.85
AAPL 170217C00098000 C 02/17/17 98.0 22.05 22.40
AAPL 170217C00098500 C 02/17/17 98.5 21.55 21.90
AAPL 170217C00099000 C 02/17/17 99.0 21.05 21.40
AAPL 170217C00099500 C 02/17/17 99.5 20.55 20.90
AAPL 170217C00100000 C 02/17/17 100.0 20.15 20.35
AAPL 170217C00101000 C 02/17/17 101.0 19.05 19.45
AAPL 170217C00102000 C 02/17/17 102.0 18.05 18.45
AAPL 170217C00103000 C 02/17/17 103.0 17.05 17.45
AAPL 170217C00104000 C 02/17/17 104.0 16.10 16.45
AAPL 170217C00105000 C 02/17/17 105.0 15.15 15.35
AAPL 170217C00106000 C 02/17/17 106.0 14.15 14.50
AAPL 170217C00107000 C 02/17/17 107.0 13.15 13.50
AAPL 170217C00108000 C 02/17/17 108.0 12.20 12.55
AAPL 170217C00109000 C 02/17/17 109.0 11.25 11.55
AAPL 170217C00110000 C 02/17/17 110.0 10.35 10.50
AAPL 170217C00111000 C 02/17/17 111.0 9.40 9.65
AAPL 170217C00112000 C 02/17/17 112.0 8.50 8.75
AAPL 170217C00113000 C 02/17/17 113.0 7.65 7.75
AAPL 170217C00114000 C 02/17/17 114.0 6.75 6.90
AAPL 170217C00115000 C 02/17/17 115.0 5.95 6.10
AAPL 170217C00116000 C 02/17/17 116.0 5.15 5.30
AAPL 170217C00117000 C 02/17/17 117.0 4.45 4.55
AAPL 170217C00118000 C 02/17/17 118.0 3.75 3.85
AAPL 170217C00119000 C 02/17/17 119.0 3.15 3.25
AAPL 170217C00120000 C 02/17/17 120.0 2.60 2.65
AAPL 170217C00121000 C 02/17/17 121.0 2.11 2.14
AAPL 170217C00122000 C 02/17/17 122.0 1.67 1.70
AAPL 170217C00123000 C 02/17/17 123.0 1.30 1.33
AAPL 170217C00124000 C 02/17/17 124.0 1.00 1.02
AAPL 170217C00125000 C 02/17/17 125.0 0.75 0.78
AAPL 170217C00126000 C 02/17/17 126.0 0.56 0.58
AAPL 170217C00127000 C 02/17/17 127.0 0.42 0.43
AAPL 170217C00128000 C 02/17/17 128.0 0.31 0.32
AAPL 170217C00129000 C 02/17/17 129.0 0.23 0.24
AAPL 170217C00130000 C 02/17/17 130.0 0.18 0.19
AAPL 170217C00131000 C 02/17/17 131.0 0.13 0.14
AAPL 170217C00132000 C 02/17/17 132.0 0.10 0.11
AAPL 170217C00133000 C 02/17/17 133.0 0.08 0.09
AAPL 170217C00134000 C 02/17/17 134.0 0.06 0.07
AAPL 170217C00135000 C 02/17/17 135.0 0.05 0.06
AAPL 170217C00140000 C 02/17/17 140.0 0.02 0.04
AAPL 170217C00145000 C 02/17/17 145.0 0.00 0.02
AAPL 170217C00150000 C 02/17/17 150.0 0.00 0.01
AAPL 170217C00155000 C 02/17/17 155.0 0.00 0.01
AAPL 170217C00160000 C 02/17/17 160.0 0.00 0.01
AAPL 170217C00165000 C 02/17/17 165.0 0.00 0.01
AAPL 170217C00170000 C 02/17/17 170.0 0.00 0.01
AAPL 170217C00175000 C 02/17/17 175.0 0.00 0.01
AAPL 170217C00180000 C 02/17/17 180.0 0.00 0.02
AAPL 170217C00185000 C 02/17/17 185.0 0.00 0.02
AAPL 170217C00190000 C 02/17/17 190.0 0.00 0.02
AAPL 170217C00195000 C 02/17/17 195.0 0.00 0.02
AAPL 170217C00200000 C 02/17/17 200.0 0.00 0.02
AAPL 170217C00205000 C 02/17/17 205.0 0.00 0.02
AAPL 170217C00210000 C 02/17/17 210.0 0.00 0.02
AAPL 170217C00215000 C 02/17/17 215.0 0.00 0.02
AAPL 170217C00220000 C 02/17/17 220.0 0.00 0.02
AAPL 170217C00225000 C 02/17/17 225.0 0.00 0.02
AAPL 170217C00230000 C 02/17/17 230.0 0.00 0.02
AAPL 170217P00002500 P 02/17/17 2.5 0.00 0.02
AAPL 170217P00005000 P 02/17/17 5.0 0.00 0.02
AAPL 170217P00007500 P 02/17/17 7.5 0.00 0.02
AAPL 170217P00010000 P 02/17/17 10.0 0.00 0.02
AAPL 170217P00012500 P 02/17/17 12.5 0.00 0.02
AAPL 170217P00015000 P 02/17/17 15.0 0.00 0.02
AAPL 170217P00017500 P 02/17/17 17.5 0.00 0.02
AAPL 170217P00020000 P 02/17/17 20.0 0.00 0.02
AAPL 170217P00022500 P 02/17/17 22.5 0.00 0.02
AAPL 170217P00025000 P 02/17/17 25.0 0.00 0.02
AAPL 170217P00030000 P 02/17/17 30.0 0.00 0.02
AAPL 170217P00035000 P 02/17/17 35.0 0.00 0.02
AAPL 170217P00040000 P 02/17/17 40.0 0.00 0.02
AAPL 170217P00045000 P 02/17/17 45.0 0.00 0.02
AAPL 170217P00050000 P 02/17/17 50.0 0.00 0.02
AAPL 170217P00055000 P 02/17/17 55.0 0.00 0.02
AAPL 170217P00060000 P 02/17/17 60.0 0.00 0.02
AAPL 170217P00065000 P 02/17/17 65.0 0.00 0.01
AAPL 170217P00070000 P 02/17/17 70.0 0.00 0.01
AAPL 170217P00075000 P 02/17/17 75.0 0.00 0.01
AAPL 170217P00080000 P 02/17/17 80.0 0.00 0.01
AAPL 170217P00082500 P 02/17/17 82.5 0.00 0.03
AAPL 170217P00085000 P 02/17/17 85.0 0.01 0.02
AAPL 170217P00087500 P 02/17/17 87.5 0.01 0.03
AAPL 170217P00090000 P 02/17/17 90.0 0.02 0.03
AAPL 170217P00092500 P 02/17/17 92.5 0.03 0.04
AAPL 170217P00093000 P 02/17/17 93.0 0.03 0.04
AAPL 170217P00094000 P 02/17/17 94.0 0.03 0.04
AAPL 170217P00095000 P 02/17/17 95.0 0.04 0.05
AAPL 170217P00096000 P 02/17/17 96.0 0.04 0.05
AAPL 170217P00097000 P 02/17/17 97.0 0.05 0.06
AAPL 170217P00097500 P 02/17/17 97.5 0.05 0.06
AAPL 170217P00098000 P 02/17/17 98.0 0.06 0.07
AAPL 170217P00098500 P 02/17/17 98.5 0.06 0.07
AAPL 170217P00099000 P 02/17/17 99.0 0.06 0.08
AAPL 170217P00099500 P 02/17/17 99.5 0.07 0.08
AAPL 170217P00100000 P 02/17/17 100.0 0.08 0.09
AAPL 170217P00101000 P 02/17/17 101.0 0.09 0.10
AAPL 170217P00102000 P 02/17/17 102.0 0.10 0.11
AAPL 170217P00103000 P 02/17/17 103.0 0.11 0.12
AAPL 170217P00104000 P 02/17/17 104.0 0.13 0.14
AAPL 170217P00105000 P 02/17/17 105.0 0.15 0.16
AAPL 170217P00106000 P 02/17/17 106.0 0.18 0.19
AAPL 170217P00107000 P 02/17/17 107.0 0.21 0.22
AAPL 170217P00108000 P 02/17/17 108.0 0.25 0.27
AAPL 170217P00109000 P 02/17/17 109.0 0.31 0.32
AAPL 170217P00110000 P 02/17/17 110.0 0.38 0.39
AAPL 170217P00111000 P 02/17/17 111.0 0.46 0.48
AAPL 170217P00112000 P 02/17/17 112.0 0.57 0.59
AAPL 170217P00113000 P 02/17/17 113.0 0.71 0.72
AAPL 170217P00114000 P 02/17/17 114.0 0.87 0.89
AAPL 170217P00115000 P 02/17/17 115.0 1.08 1.10
AAPL 170217P00116000 P 02/17/17 116.0 1.33 1.35
AAPL 170217P00117000 P 02/17/17 117.0 1.62 1.65
AAPL 170217P00118000 P 02/17/17 118.0 1.98 2.01
AAPL 170217P00119000 P 02/17/17 119.0 2.38 2.40
AAPL 170217P00120000 P 02/17/17 120.0 2.85 2.87
AAPL 170217P00121000 P 02/17/17 121.0 3.35 3.45
AAPL 170217P00122000 P 02/17/17 122.0 3.90 4.05
AAPL 170217P00123000 P 02/17/17 123.0 4.55 4.70
AAPL 170217P00124000 P 02/17/17 124.0 5.25 5.40
AAPL 170217P00125000 P 02/17/17 125.0 6.05 6.15
AAPL 170217P00126000 P 02/17/17 126.0 6.85 7.00
AAPL 170217P00127000 P 02/17/17 127.0 7.70 7.90
AAPL 170217P00128000 P 02/17/17 128.0 8.55 8.75
AAPL 170217P00129000 P 02/17/17 129.0 9.45 9.70
AAPL 170217P00130000 P 02/17/17 130.0 10.40 10.60
AAPL 170217P00131000 P 02/17/17 131.0 11.30 11.65
AAPL 170217P00132000 P 02/17/17 132.0 12.30 12.65
AAPL 170217P00133000 P 02/17/17 133.0 13.30 13.60
AAPL 170217P00134000 P 02/17/17 134.0 14.25 14.60
AAPL 170217P00135000 P 02/17/17 135.0 15.25 15.60
AAPL 170217P00140000 P 02/17/17 140.0 20.20 20.55
AAPL 170217P00145000 P 02/17/17 145.0 25.15 25.65
AAPL 170217P00150000 P 02/17/17 150.0 30.15 30.65
AAPL 170217P00155000 P 02/17/17 155.0 35.15 35.65
AAPL 170217P00160000 P 02/17/17 160.0 40.15 40.65
AAPL 170217P00165000 P 02/17/17 165.0 45.10 45.65
AAPL 170217P00170000 P 02/17/17 170.0 50.10 50.65
AAPL 170217P00175000 P 02/17/17 175.0 55.10 55.65
AAPL 170217P00180000 P 02/17/17 180.0 60.10 60.65
AAPL 170217P00185000 P 02/17/17 185.0 65.10 65.65
AAPL 170217P00190000 P 02/17/17 190.0 70.10 70.65
AAPL 170217P00195000 P 02/17/17 195.0 75.10 75.65
AAPL 170217P00200000 P 02/17/17 200.0 80.10 80.50
AAPL 170217P00205000 P 02/17/17 205.0 85.10 85.65
AAPL 170217P00210000 P 02/17/17 210.0 90.10 90.50
AAPL 170217P00215000 P 02/17/17 215.0 95.10 95.60
AAPL 170217P00220000 P 02/17/17 220.0 100.10 100.60
AAPL 170217P00225000 P 02/17/17 225.0 105.10 105.60
AAPL 170217P00230000 P 02/17/17 230.0 110.10 110.60
AAPL 170224C00090000 C 02/24/17 90.0 29.90 30.40
AAPL 170224C00091000 C 02/24/17 91.0 28.85 29.40
AAPL 170224C00092000 C 02/24/17 92.0 27.85 28.40
AAPL 170224C00093000 C 02/24/17 93.0 26.85 27.40
AAPL 170224C00094000 C 02/24/17 94.0 25.90 26.40
AAPL 170224C00095000 C 02/24/17 95.0 24.90 25.40
AAPL 170224C00096000 C 02/24/17 96.0 23.90 24.40
AAPL 170224C00097000 C 02/24/17 97.0 22.90 23.40
AAPL 170224C00098000 C 02/24/17 98.0 21.90 22.40
AAPL 170224C00099000 C 02/24/17 99.0 20.90 21.45
AAPL 170224C00100000 C 02/24/17 100.0 19.90 20.45
AAPL 170224C00101000 C 02/24/17 101.0 18.90 19.45
AAPL 170224C00102000 C 02/24/17 102.0 18.05 18.45
AAPL 170224C00103000 C 02/24/17 103.0 17.10 17.45
AAPL 170224C00104000 C 02/24/17 104.0 16.10 16.45
AAPL 170224C00105000 C 02/24/17 105.0 15.10 15.50
AAPL 170224C00106000 C 02/24/17 106.0 14.15 14.50
AAPL 170224C00107000 C 02/24/17 107.0 13.20 13.50
AAPL 170224C00108000 C 02/24/17 108.0 12.20 12.55
AAPL 170224C00109000 C 02/24/17 109.0 11.25 11.60
AAPL 170224C00110000 C 02/24/17 110.0 10.35 10.65
AAPL 170224C00111000 C 02/24/17 111.0 9.45 9.65
AAPL 170224C00112000 C 02/24/17 112.0 8.50 8.80
AAPL 170224C00113000 C 02/24/17 113.0 7.65 7.85
AAPL 170224C00114000 C 02/24/17 114.0 6.80 7.00
AAPL 170224C00115000 C 02/24/17 115.0 6.00 6.20
AAPL 170224C00116000 C 02/24/17 116.0 5.25 5.40
AAPL 170224C00117000 C 02/24/17 117.0 4.50 4.70
AAPL 170224C00118000 C 02/24/17 118.0 3.85 4.00
AAPL 170224C00119000 C 02/24/17 119.0 3.25 3.35
AAPL 170224C00120000 C 02/24/17 120.0 2.70 2.78
AAPL 170224C00121000 C 02/24/17 121.0 2.20 2.28
AAPL 170224C00122000 C 02/24/17 122.0 1.77 1.83
AAPL 170224C00123000 C 02/24/17 123.0 1.39 1.46
AAPL 170224C00124000 C 02/24/17 124.0 1.09 1.14
AAPL 170224C00125000 C 02/24/17 125.0 0.83 0.88
AAPL 170224C00126000 C 02/24/17 126.0 0.63 0.67
AAPL 170224C00127000 C 02/24/17 127.0 0.47 0.52
AAPL 170224C00128000 C 02/24/17 128.0 0.35 0.40
AAPL 170224C00129000 C 02/24/17 129.0 0.26 0.30
AAPL 170224C00130000 C 02/24/17 130.0 0.19 0.23
AAPL 170224C00131000 C 02/24/17 131.0 0.14 0.18
AAPL 170224C00132000 C 02/24/17 132.0 0.10 0.15
AAPL 170224C00133000 C 02/24/17 133.0 0.08 0.12
AAPL 170224C00134000 C 02/24/17 134.0 0.06 0.10
AAPL 170224C00135000 C 02/24/17 135.0 0.05 0.09
AAPL 170224P00090000 P 02/24/17 90.0 0.00 0.06
AAPL 170224P00091000 P 02/24/17 91.0 0.01 0.07
AAPL 170224P00092000 P 02/24/17 92.0 0.01 0.07
AAPL 170224P00093000 P 02/24/17 93.0 0.02 0.08
AAPL 170224P00094000 P 02/24/17 94.0 0.03 0.08
AAPL 170224P00095000 P 02/24/17 95.0 0.04 0.08
AAPL 170224P00096000 P 02/24/17 96.0 0.04 0.09
AAPL 170224P00097000 P 02/24/17 97.0 0.05 0.10
AAPL 170224P00098000 P 02/24/17 98.0 0.05 0.11
AAPL 170224P00099000 P 02/24/17 99.0 0.06 0.12
AAPL 170224P00100000 P 02/24/17 100.0 0.07 0.13
AAPL 170224P00101000 P 02/24/17 101.0 0.09 0.13
AAPL 170224P00102000 P 02/24/17 102.0 0.10 0.15
AAPL 170224P00103000 P 02/24/17 103.0 0.12 0.17
AAPL 170224P00104000 P 02/24/17 104.0 0.14 0.19
AAPL 170224P00105000 P 02/24/17 105.0 0.16 0.21
AAPL 170224P00106000 P 02/24/17 106.0 0.20 0.25
AAPL 170224P00107000 P 02/24/17 107.0 0.24 0.28
AAPL 170224P00108000 P 02/24/17 108.0 0.28 0.34
AAPL 170224P00109000 P 02/24/17 109.0 0.35 0.39
AAPL 170224P00110000 P 02/24/17 110.0 0.42 0.46
AAPL 170224P00111000 P 02/24/17 111.0 0.52 0.56
AAPL 170224P00112000 P 02/24/17 112.0 0.64 0.67
AAPL 170224P00113000 P 02/24/17 113.0 0.78 0.82
AAPL 170224P00114000 P 02/24/17 114.0 0.96 1.01
AAPL 170224P00115000 P 02/24/17 115.0 1.17 1.22
AAPL 170224P00116000 P 02/24/17 116.0 1.43 1.48
AAPL 170224P00117000 P 02/24/17 117.0 1.72 1.79
AAPL 170224P00118000 P 02/24/17 118.0 2.07 2.15
AAPL 170224P00119000 P 02/24/17 119.0 2.49 2.57
AAPL 170224P00120000 P 02/24/17 120.0 2.95 3.05
AAPL 170224P00121000 P 02/24/17 121.0 3.45 3.55
AAPL 170224P00122000 P 02/24/17 122.0 4.00 4.15
AAPL 170224P00123000 P 02/24/17 123.0 4.65 4.80
AAPL 170224P00124000 P 02/24/17 124.0 5.35 5.50
AAPL 170224P00125000 P 02/24/17 125.0 6.05 6.25
AAPL 170224P00126000 P 02/24/17 126.0 6.85 7.05
AAPL 170224P00127000 P 02/24/17 127.0 7.70 7.95
AAPL 170224P00128000 P 02/24/17 128.0 8.55 8.85
AAPL 170224P00129000 P 02/24/17 129.0 9.50 9.80
AAPL 170224P00130000 P 02/24/17 130.0 10.40 10.70
AAPL 170224P00131000 P 02/24/17 131.0 11.30 11.80
AAPL 170224P00132000 P 02/24/17 132.0 12.25 12.75
AAPL 170224P00133000 P 02/24/17 133.0 13.20 13.75
AAPL 170224P00134000 P 02/24/17 134.0 14.20 14.70
AAPL 170224P00135000 P 02/24/17 135.0 15.25 15.60
AAPL 170303C00090000 C 03/03/17 90.0 29.90 30.40
AAPL 170303C00091000 C 03/03/17 91.0 28.85 29.40
AAPL 170303C00092000 C 03/03/17 92.0 27.85 28.40
AAPL 170303C00093000 C 03/03/17 93.0 26.85 27.40
AAPL 170303C00094000 C 03/03/17 94.0 25.85 26.40
AAPL 170303C00095000 C 03/03/17 95.0 24.85 25.40
AAPL 170303C00096000 C 03/03/17 96.0 23.85 24.45
AAPL 170303C00097000 C 03/03/17 97.0 22.90 23.45
AAPL 170303C00098000 C 03/03/17 98.0 21.90 22.45
AAPL 170303C00099000 C 03/03/17 99.0 20.90 21.45
AAPL 170303C00100000 C 03/03/17 100.0 19.90 20.45
AAPL 170303C00101000 C 03/03/17 101.0 18.90 19.45
AAPL 170303C00102000 C 03/03/17 102.0 17.90 18.45
AAPL 170303C00103000 C 03/03/17 103.0 16.90 17.50
AAPL 170303C00104000 C 03/03/17 104.0 16.10 16.50
AAPL 170303C00105000 C 03/03/17 105.0 15.05 15.50
AAPL 170303C00106000 C 03/03/17 106.0 14.15 14.55
AAPL 170303C00107000 C 03/03/17 107.0 13.20 13.55
AAPL 170303C00108000 C 03/03/17 108.0 12.25 12.60
AAPL 170303C00109000 C 03/03/17 109.0 11.30 11.65
AAPL 170303C00110000 C 03/03/17 110.0 10.30 10.70
AAPL 170303C00111000 C 03/03/17 111.0 9.45 9.75
AAPL 170303C00112000 C 03/03/17 112.0 8.55 8.85
AAPL 170303C00113000 C 03/03/17 113.0 7.70 8.00
AAPL 170303C00114000 C 03/03/17 114.0 6.85 7.15
AAPL 170303C00115000 C 03/03/17 115.0 6.10 6.30
AAPL 170303C00116000 C 03/03/17 116.0 5.35 5.55
AAPL 170303C00117000 C 03/03/17 117.0 4.60 4.80
AAPL 170303C00118000 C 03/03/17 118.0 3.95 4.15
AAPL 170303C00119000 C 03/03/17 119.0 3.35 3.55
AAPL 170303C00120000 C 03/03/17 120.0 2.83 2.91
AAPL 170303C00121000 C 03/03/17 121.0 2.34 2.42
AAPL 170303C00122000 C 03/03/17 122.0 1.91 1.97
AAPL 170303C00123000 C 03/03/17 123.0 1.54 1.60
AAPL 170303C00124000 C 03/03/17 124.0 1.22 1.27
AAPL 170303C00125000 C 03/03/17 125.0 0.96 1.00
AAPL 170303C00126000 C 03/03/17 126.0 0.74 0.78
AAPL 170303C00127000 C 03/03/17 127.0 0.57 0.61
AAPL 170303C00128000 C 03/03/17 128.0 0.43 0.47
AAPL 170303C00129000 C 03/03/17 129.0 0.33 0.37
AAPL 170303C00130000 C 03/03/17 130.0 0.25 0.29
AAPL 170303C00131000 C 03/03/17 131.0 0.18 0.23
AAPL 170303C00132000 C 03/03/17 132.0 0.13 0.20
AAPL 170303C00133000 C 03/03/17 133.0 0.10 0.16
AAPL 170303C00134000 C 03/03/17 134.0 0.08 0.14
AAPL 170303C00135000 C 03/03/17 135.0 0.06 0.12
AAPL 170303P00090000 P 03/03/17 90.0 0.02 0.08
AAPL 170303P00091000 P 03/03/17 91.0 0.02 0.09
AAPL 170303P00092000 P 03/03/17 92.0 0.02 0.09
AAPL 170303P00093000 P 03/03/17 93.0 0.03 0.09
AAPL 170303P00094000 P 03/03/17 94.0 0.03 0.10
AAPL 170303P00095000 P 03/03/17 95.0 0.04 0.11
AAPL 170303P00096000 P 03/03/17 96.0 0.05 0.12
AAPL 170303P00097000 P 03/03/17 97.0 0.05 0.12
AAPL 170303P00098000 P 03/03/17 98.0 0.06 0.13
AAPL 170303P00099000 P 03/03/17 99.0 0.07 0.14
AAPL 170303P00100000 P 03/03/17 100.0 0.10 0.14
AAPL 170303P00101000 P 03/03/17 101.0 0.10 0.17
AAPL 170303P00102000 P 03/03/17 102.0 0.12 0.18
AAPL 170303P00103000 P 03/03/17 103.0 0.14 0.21
AAPL 170303P00104000 P 03/03/17 104.0 0.17 0.24
AAPL 170303P00105000 P 03/03/17 105.0 0.21 0.26
AAPL 170303P00106000 P 03/03/17 106.0 0.24 0.31
AAPL 170303P00107000 P 03/03/17 107.0 0.29 0.36
AAPL 170303P00108000 P 03/03/17 108.0 0.34 0.39
AAPL 170303P00109000 P 03/03/17 109.0 0.42 0.45
AAPL 170303P00110000 P 03/03/17 110.0 0.51 0.54
AAPL 170303P00111000 P 03/03/17 111.0 0.61 0.64
AAPL 170303P00112000 P 03/03/17 112.0 0.75 0.77
AAPL 170303P00113000 P 03/03/17 113.0 0.90 0.93
AAPL 170303P00114000 P 03/03/17 114.0 1.09 1.12
AAPL 170303P00115000 P 03/03/17 115.0 1.31 1.35
AAPL 170303P00116000 P 03/03/17 116.0 1.57 1.62
AAPL 170303P00117000 P 03/03/17 117.0 1.88 1.93
AAPL 170303P00118000 P 03/03/17 118.0 2.23 2.30
AAPL 170303P00119000 P 03/03/17 119.0 2.63 2.71
AAPL 170303P00120000 P 03/03/17 120.0 3.10 3.20
AAPL 170303P00121000 P 03/03/17 121.0 3.60 3.75
AAPL 170303P00122000 P 03/03/17 122.0 4.15 4.30
AAPL 170303P00123000 P 03/03/17 123.0 4.75 4.95
AAPL 170303P00124000 P 03/03/17 124.0 5.45 5.65
AAPL 170303P00125000 P 03/03/17 125.0 6.20 6.40
AAPL 170303P00126000 P 03/03/17 126.0 6.95 7.20
AAPL 170303P00127000 P 03/03/17 127.0 7.80 8.05
AAPL 170303P00128000 P 03/03/17 128.0 8.65 8.95
AAPL 170303P00129000 P 03/03/17 129.0 9.55 9.85
AAPL 170303P00130000 P 03/03/17 130.0 10.45 10.75
AAPL 170303P00131000 P 03/03/17 131.0 11.35 11.70
AAPL 170303P00132000 P 03/03/17 132.0 12.30 12.70
AAPL 170303P00133000 P 03/03/17 133.0 13.30 13.65
AAPL 170303P00134000 P 03/03/17 134.0 14.20 14.75
AAPL 170303P00135000 P 03/03/17 135.0 15.25 15.60
AAPL 170317C00045000 C 03/17/17 45.0 74.80 75.40
AAPL 170317C00047500 C 03/17/17 47.5 72.30 72.90
AAPL 170317C00050000 C 03/17/17 50.0 69.80 70.40
AAPL 170317C00055000 C 03/17/17 55.0 64.80 65.40
AAPL 170317C00060000 C 03/17/17 60.0 59.80 60.40
AAPL 170317C00065000 C 03/17/17 65.0 54.85 55.40
AAPL 170317C00070000 C 03/17/17 70.0 49.85 50.40
AAPL 170317C00075000 C 03/17/17 75.0 44.85 45.40
AAPL 170317C00080000 C 03/17/17 80.0 39.95 40.35
AAPL 170317C00082500 C 03/17/17 82.5 37.35 37.90
AAPL 170317C00085000 C 03/17/17 85.0 34.85 35.40
AAPL 170317C00087500 C 03/17/17 87.5 32.45 32.90
AAPL 170317C00090000 C 03/17/17 90.0 30.05 30.35
AAPL 170317C00092500 C 03/17/17 92.5 27.45 27.90
AAPL 170317C00095000 C 03/17/17 95.0 25.00 25.40
AAPL 170317C00097500 C 03/17/17 97.5 22.50 22.90
AAPL 170317C00100000 C 03/17/17 100.0 20.10 20.40
AAPL 170317C00105000 C 03/17/17 105.0 15.20 15.45
AAPL 170317C00110000 C 03/17/17 110.0 10.50 10.75
AAPL 170317C00115000 C 03/17/17 115.0 6.40 6.55
AAPL 170317C00120000 C 03/17/17 120.0 3.20 3.30
AAPL 170317C00125000 C 03/17/17 125.0 1.25 1.27
AAPL 170317C00130000 C 03/17/17 130.0 0.40 0.41
AAPL 170317C00135000 C 03/17/17 135.0 0.12 0.13
AAPL 170317C00140000 C 03/17/17 140.0 0.05 0.06
AAPL 170317C00145000 C 03/17/17 145.0 0.02 0.03
AAPL 170317C00150000 C 03/17/17 150.0 0.00 0.03
AAPL 170317C00155000 C 03/17/17 155.0 0.00 0.03
AAPL 170317C00160000 C 03/17/17 160.0 0.00 0.03
AAPL 170317C00165000 C 03/17/17 165.0 0.00 0.02
AAPL 170317C00170000 C 03/17/17 170.0 0.00 0.02
AAPL 170317C00175000 C 03/17/17 175.0 0.00 0.02
AAPL 170317C00180000 C 03/17/17 180.0 0.00 0.02
AAPL 170317C00185000 C 03/17/17 185.0 0.00 0.02
AAPL 170317C00190000 C 03/17/17 190.0 0.00 0.02
AAPL 170317C00195000 C 03/17/17 195.0 0.00 0.02
AAPL 170317C00200000 C 03/17/17 200.0 0.00 0.02
AAPL 170317C00205000 C 03/17/17 205.0 0.00 0.02
AAPL 170317C00210000 C 03/17/17 210.0 0.00 0.02
AAPL 170317C00220000 C 03/17/17 220.0 0.00 0.02
AAPL 170317C00230000 C 03/17/17 230.0 0.00 0.02
AAPL 170317C00240000 C 03/17/17 240.0 0.00 0.02
AAPL 170317P00045000 P 03/17/17 45.0 0.00 0.02
AAPL 170317P00047500 P 03/17/17 47.5 0.00 0.02
AAPL 170317P00050000 P 03/17/17 50.0 0.00 0.02
AAPL 170317P00055000 P 03/17/17 55.0 0.00 0.02
AAPL 170317P00060000 P 03/17/17 60.0 0.00 0.02
AAPL 170317P00065000 P 03/17/17 65.0 0.00 0.02
AAPL 170317P00070000 P 03/17/17 70.0 0.00 0.03
AAPL 170317P00075000 P 03/17/17 75.0 0.00 0.03
AAPL 170317P00080000 P 03/17/17 80.0 0.02 0.03
AAPL 170317P00082500 P 03/17/17 82.5 0.03 0.04
AAPL 170317P00085000 P 03/17/17 85.0 0.04 0.05
AAPL 170317P00087500 P 03/17/17 87.5 0.05 0.06
AAPL 170317P00090000 P 03/17/17 90.0 0.07 0.08
AAPL 170317P00092500 P 03/17/17 92.5 0.08 0.09
AAPL 170317P00095000 P 03/17/17 95.0 0.10 0.11
AAPL 170317P00097500 P 03/17/17 97.5 0.13 0.14
AAPL 170317P00100000 P 03/17/17 100.0 0.17 0.18
AAPL 170317P00105000 P 03/17/17 105.0 0.32 0.33
AAPL 170317P00110000 P 03/17/17 110.0 0.71 0.72
AAPL 170317P00115000 P 03/17/17 115.0 1.63 1.65
AAPL 170317P00120000 P 03/17/17 120.0 3.45 3.55
AAPL 170317P00125000 P 03/17/17 125.0 6.45 6.60
AAPL 170317P00130000 P 03/17/17 130.0 10.60 10.85
AAPL 170317P00135000 P 03/17/17 135.0 15.30 15.65
AAPL 170317P00140000 P 03/17/17 140.0 20.15 20.60
AAPL 170317P00145000 P 03/17/17 145.0 25.25 25.60
AAPL 170317P00150000 P 03/17/17 150.0 30.20 30.55
AAPL 170317P00155000 P 03/17/17 155.0 35.10 35.65
AAPL 170317P00160000 P 03/17/17 160.0 40.10 40.65
AAPL 170317P00165000 P 03/17/17 165.0 45.10 45.65
AAPL 170317P00170000 P 03/17/17 170.0 50.05 50.65
AAPL 170317P00175000 P 03/17/17 175.0 55.05 55.65
AAPL 170317P00180000 P 03/17/17 180.0 60.05 60.65
AAPL 170317P00185000 P 03/17/17 185.0 65.05 65.65
AAPL 170317P00190000 P 03/17/17 190.0 70.05 70.65
AAPL 170317P00195000 P 03/17/17 195.0 75.05 75.65
AAPL 170317P00200000 P 03/17/17 200.0 80.05 80.60
AAPL 170317P00205000 P 03/17/17 205.0 85.05 85.60
AAPL 170317P00210000 P 03/17/17 210.0 90.05 90.60
AAPL 170317P00220000 P 03/17/17 220.0 100.05 100.60
AAPL 170317P00230000 P 03/17/17 230.0 110.05 110.60
AAPL 170317P00240000 P 03/17/17 240.0 120.05 120.60
AAPL 170421C00047500 C 04/21/17 47.5 72.30 72.90
AAPL 170421C00050000 C 04/21/17 50.0 69.80 70.40
AAPL 170421C00055000 C 04/21/17 55.0 64.80 65.40
AAPL 170421C00060000 C 04/21/17 60.0 59.80 60.40
AAPL 170421C00065000 C 04/21/17 65.0 54.80 55.40
AAPL 170421C00070000 C 04/21/17 70.0 49.80 50.40
AAPL 170421C00075000 C 04/21/17 75.0 44.85 45.40
AAPL 170421C00080000 C 04/21/17 80.0 39.85 40.40
AAPL 170421C00085000 C 04/21/17 85.0 34.85 35.40
AAPL 170421C00087500 C 04/21/17 87.5 32.45 32.90
AAPL 170421C00090000 C 04/21/17 90.0 30.00 30.40
AAPL 170421C00092500 C 04/21/17 92.5 27.50 27.90
AAPL 170421C00095000 C 04/21/17 95.0 25.05 25.45
AAPL 170421C00097500 C 04/21/17 97.5 22.65 23.00
AAPL 170421C00100000 C 04/21/17 100.0 20.20 20.55
AAPL 170421C00105000 C 04/21/17 105.0 15.50 15.70
AAPL 170421C00110000 C 04/21/17 110.0 11.05 11.20
AAPL 170421C00115000 C 04/21/17 115.0 7.20 7.30
AAPL 170421C00120000 C 04/21/17 120.0 4.15 4.20
AAPL 170421C00125000 C 04/21/17 125.0 2.05 2.08
AAPL 170421C00130000 C 04/21/17 130.0 0.86 0.89
AAPL 170421C00135000 C 04/21/17 135.0 0.33 0.35
AAPL 170421C00140000 C 04/21/17 140.0 0.13 0.14
AAPL 170421C00145000 C 04/21/17 145.0 0.05 0.07
AAPL 170421C00150000 C 04/21/17 150.0 0.02 0.04
AAPL 170421C00155000 C 04/21/17 155.0 0.00 0.04
AAPL 170421C00160000 C 04/21/17 160.0 0.00 0.04
AAPL 170421C00165000 C 04/21/17 165.0 0.00 0.03
AAPL 170421C00170000 C 04/21/17 170.0 0.00 0.03
AAPL 170421C00175000 C 04/21/17 175.0 0.00 0.03
AAPL 170421C00180000 C 04/21/17 180.0 0.00 0.02
AAPL 170421C00185000 C 04/21/17 185.0 0.00 0.02
AAPL 170421C00190000 C 04/21/17 190.0 0.00 0.02
AAPL 170421C00195000 C 04/21/17 195.0 0.00 0.02
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.02
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.02
AAPL 170421P00047500 P 04/21/17 47.5 0.00 0.02
AAPL 170421P00050000 P 04/21/17 50.0 0.00 0.02
AAPL 170421P00055000 P 04/21/17 55.0 0.00 0.02
AAPL 170421P00060000 P 04/21/17 60.0 0.00 0.03
AAPL 170421P00065000 P 04/21/17 65.0 0.00 0.03
AAPL 170421P00070000 P 04/21/17 70.0 0.00 0.04
AAPL 170421P00075000 P 04/21/17 75.0 0.03 0.04
AAPL 170421P00080000 P 04/21/17 80.0 0.05 0.06
AAPL 170421P00085000 P 04/21/17 85.0 0.08 0.09
AAPL 170421P00087500 P 04/21/17 87.5 0.10 0.11
AAPL 170421P00090000 P 04/21/17 90.0 0.13 0.14
AAPL 170421P00092500 P 04/21/17 92.5 0.16 0.18
AAPL 170421P00095000 P 04/21/17 95.0 0.21 0.22
AAPL 170421P00097500 P 04/21/17 97.5 0.27 0.28
AAPL 170421P00100000 P 04/21/17 100.0 0.35 0.37
AAPL 170421P00105000 P 04/21/17 105.0 0.65 0.66
AAPL 170421P00110000 P 04/21/17 110.0 1.25 1.27
AAPL 170421P00115000 P 04/21/17 115.0 2.38 2.42
AAPL 170421P00120000 P 04/21/17 120.0 4.30 4.40
AAPL 170421P00125000 P 04/21/17 125.0 7.15 7.30
AAPL 170421P00130000 P 04/21/17 130.0 10.95 11.20
AAPL 170421P00135000 P 04/21/17 135.0 15.45 15.75
AAPL 170421P00140000 P 04/21/17 140.0 20.30 20.60
AAPL 170421P00145000 P 04/21/17 145.0 25.15 25.60
AAPL 170421P00150000 P 04/21/17 150.0 30.10 30.60
AAPL 170421P00155000 P 04/21/17 155.0 35.10 35.65
AAPL 170421P00160000 P 04/21/17 160.0 40.05 40.65
AAPL 170421P00165000 P 04/21/17 165.0 45.05 45.65
AAPL 170421P00170000 P 04/21/17 170.0 50.05 50.65
AAPL 170421P00175000 P 04/21/17 175.0 55.05 55.65
AAPL 170421P00180000 P 04/21/17 180.0 60.05 60.65
AAPL 170421P00185000 P 04/21/17 185.0 65.05 65.65
AAPL 170421P00190000 P 04/21/17 190.0 70.05 70.50
AAPL 170421P00195000 P 04/21/17 195.0 75.05 75.65
AAPL 170421P00200000 P 04/21/17 200.0 80.05 80.50
AAPL 170421P00210000 P 04/21/17 210.0 90.05 90.60
AAPL 170519C00002500 C 05/19/17 2.5 117.25 118.05
AAPL 170519C00005000 C 05/19/17 5.0 114.75 115.50
AAPL 170519C00007500 C 05/19/17 7.5 112.25 113.05
AAPL 170519C00010000 C 05/19/17 10.0 109.75 110.55
AAPL 170519C00012500 C 05/19/17 12.5 107.25 108.00
AAPL 170519C00015000 C 05/19/17 15.0 104.75 105.50
AAPL 170519C00017500 C 05/19/17 17.5 102.25 103.00
AAPL 170519C00020000 C 05/19/17 20.0 99.75 100.50
AAPL 170519C00022500 C 05/19/17 22.5 97.25 98.00
AAPL 170519C00025000 C 05/19/17 25.0 94.75 95.55
AAPL 170519C00030000 C 05/19/17 30.0 89.75 90.55
AAPL 170519C00035000 C 05/19/17 35.0 84.75 85.50
AAPL 170519C00040000 C 05/19/17 40.0 79.75 80.55
AAPL 170519C00045000 C 05/19/17 45.0 74.75 75.55
AAPL 170519C00050000 C 05/19/17 50.0 69.80 70.55
AAPL 170519C00055000 C 05/19/17 55.0 64.80 65.55
AAPL 170519C00060000 C 05/19/17 60.0 59.80 60.55
AAPL 170519C00065000 C 05/19/17 65.0 54.80 55.55
AAPL 170519C00070000 C 05/19/17 70.0 49.80 50.55
AAPL 170519C00075000 C 05/19/17 75.0 44.80 45.55
AAPL 170519C00080000 C 05/19/17 80.0 39.80 40.50
AAPL 170519C00085000 C 05/19/17 85.0 34.85 35.55
AAPL 170519C00090000 C 05/19/17 90.0 29.90 30.65
AAPL 170519C00095000 C 05/19/17 95.0 25.00 25.70
AAPL 170519C00100000 C 05/19/17 100.0 20.25 20.90
AAPL 170519C00105000 C 05/19/17 105.0 15.80 16.20
AAPL 170519C00110000 C 05/19/17 110.0 11.70 11.95
AAPL 170519C00115000 C 05/19/17 115.0 8.10 8.30
AAPL 170519C00120000 C 05/19/17 120.0 5.20 5.30
AAPL 170519C00125000 C 05/19/17 125.0 3.05 3.10
AAPL 170519C00130000 C 05/19/17 130.0 1.58 1.66
AAPL 170519C00135000 C 05/19/17 135.0 0.77 0.83
AAPL 170519C00140000 C 05/19/17 140.0 0.34 0.40
AAPL 170519C00145000 C 05/19/17 145.0 0.14 0.20
AAPL 170519C00150000 C 05/19/17 150.0 0.05 0.13
AAPL 170519C00155000 C 05/19/17 155.0 0.02 0.08
AAPL 170519C00160000 C 05/19/17 160.0 0.02 0.06
AAPL 170519C00165000 C 05/19/17 165.0 0.00 0.05
AAPL 170519C00170000 C 05/19/17 170.0 0.00 0.04
AAPL 170519C00175000 C 05/19/17 175.0 0.00 0.04
AAPL 170519C00180000 C 05/19/17 180.0 0.00 0.03
AAPL 170519C00185000 C 05/19/17 185.0 0.00 0.03
AAPL 170519C00190000 C 05/19/17 190.0 0.00 0.03
AAPL 170519C00195000 C 05/19/17 195.0 0.00 0.03
AAPL 170519C00200000 C 05/19/17 200.0 0.00 0.02
AAPL 170519C00205000 C 05/19/17 205.0 0.00 0.02
AAPL 170519C00210000 C 05/19/17 210.0 0.00 0.02
AAPL 170519C00215000 C 05/19/17 215.0 0.00 0.02
AAPL 170519C00220000 C 05/19/17 220.0 0.00 0.02
AAPL 170519C00225000 C 05/19/17 225.0 0.00 0.02
AAPL 170519C00230000 C 05/19/17 230.0 0.00 0.02
AAPL 170519C00235000 C 05/19/17 235.0 0.00 0.02
AAPL 170519C00240000 C 05/19/17 240.0 0.00 0.02
AAPL 170519P00002500 P 05/19/17 2.5 0.00 0.02
AAPL 170519P00005000 P 05/19/17 5.0 0.00 0.02
AAPL 170519P00007500 P 05/19/17 7.5 0.00 0.02
AAPL 170519P00010000 P 05/19/17 10.0 0.00 0.02
AAPL 170519P00012500 P 05/19/17 12.5 0.00 0.02
AAPL 170519P00015000 P 05/19/17 15.0 0.00 0.02
AAPL 170519P00017500 P 05/19/17 17.5 0.00 0.02
AAPL 170519P00020000 P 05/19/17 20.0 0.00 0.02
AAPL 170519P00022500 P 05/19/17 22.5 0.00 0.02
AAPL 170519P00025000 P 05/19/17 25.0 0.00 0.02
AAPL 170519P00030000 P 05/19/17 30.0 0.00 0.02
AAPL 170519P00035000 P 05/19/17 35.0 0.00 0.02
AAPL 170519P00040000 P 05/19/17 40.0 0.00 0.02
AAPL 170519P00045000 P 05/19/17 45.0 0.00 0.02
AAPL 170519P00050000 P 05/19/17 50.0 0.00 0.02
AAPL 170519P00055000 P 05/19/17 55.0 0.00 0.03
AAPL 170519P00060000 P 05/19/17 60.0 0.00 0.03
AAPL 170519P00065000 P 05/19/17 65.0 0.00 0.04
AAPL 170519P00070000 P 05/19/17 70.0 0.00 0.06
AAPL 170519P00075000 P 05/19/17 75.0 0.02 0.11
AAPL 170519P00080000 P 05/19/17 80.0 0.06 0.12
AAPL 170519P00085000 P 05/19/17 85.0 0.12 0.21
AAPL 170519P00090000 P 05/19/17 90.0 0.23 0.31
AAPL 170519P00095000 P 05/19/17 95.0 0.41 0.49
AAPL 170519P00100000 P 05/19/17 100.0 0.72 0.79
AAPL 170519P00105000 P 05/19/17 105.0 1.25 1.32
AAPL 170519P00110000 P 05/19/17 110.0 2.14 2.22
AAPL 170519P00115000 P 05/19/17 115.0 3.50 3.70
AAPL 170519P00120000 P 05/19/17 120.0 5.65 5.80
AAPL 170519P00125000 P 05/19/17 125.0 8.45 8.70
AAPL 170519P00130000 P 05/19/17 130.0 12.00 12.30
AAPL 170519P00135000 P 05/19/17 135.0 16.15 16.55
AAPL 170519P00140000 P 05/19/17 140.0 20.60 21.25
AAPL 170519P00145000 P 05/19/17 145.0 25.35 26.05
AAPL 170519P00150000 P 05/19/17 150.0 30.25 31.00
AAPL 170519P00155000 P 05/19/17 155.0 35.15 35.95
AAPL 170519P00160000 P 05/19/17 160.0 40.10 40.90
AAPL 170519P00165000 P 05/19/17 165.0 45.10 45.85
AAPL 170519P00170000 P 05/19/17 170.0 50.05 50.85
AAPL 170519P00175000 P 05/19/17 175.0 55.05 55.85
AAPL 170519P00180000 P 05/19/17 180.0 60.00 60.80
AAPL 170519P00185000 P 05/19/17 185.0 65.00 65.80
AAPL 170519P00190000 P 05/19/17 190.0 70.00 70.75
AAPL 170519P00195000 P 05/19/17 195.0 74.95 75.75
AAPL 170519P00200000 P 05/19/17 200.0 79.95 80.75
AAPL 170519P00205000 P 05/19/17 205.0 84.95 85.70
AAPL 170519P00210000 P 05/19/17 210.0 89.95 90.70
AAPL 170519P00215000 P 05/19/17 215.0 94.90 95.70
AAPL 170519P00220000 P 05/19/17 220.0 99.90 100.70
AAPL 170519P00225000 P 05/19/17 225.0 104.90 105.70
AAPL 170519P00230000 P 05/19/17 230.0 109.90 110.70
AAPL 170519P00235000 P 05/19/17 235.0 114.90 115.70
AAPL 170519P00240000 P 05/19/17 240.0 119.90 120.70
AAPL 170616C00047500 C 06/16/17 47.5 72.20 73.00
AAPL 170616C00050000 C 06/16/17 50.0 69.70 70.50
AAPL 170616C00055000 C 06/16/17 55.0 64.70 65.50
AAPL 170616C00060000 C 06/16/17 60.0 59.70 60.55
AAPL 170616C00065000 C 06/16/17 65.0 54.70 55.55
AAPL 170616C00070000 C 06/16/17 70.0 49.80 50.45
AAPL 170616C00075000 C 06/16/17 75.0 44.70 45.50
AAPL 170616C00080000 C 06/16/17 80.0 39.70 40.45
AAPL 170616C00082500 C 06/16/17 82.5 37.25 38.05
AAPL 170616C00085000 C 06/16/17 85.0 34.75 35.55
AAPL 170616C00087500 C 06/16/17 87.5 32.60 32.90
AAPL 170616C00090000 C 06/16/17 90.0 30.10 30.50
AAPL 170616C00092500 C 06/16/17 92.5 27.70 28.10
AAPL 170616C00095000 C 06/16/17 95.0 25.30 25.70
AAPL 170616C00097500 C 06/16/17 97.5 22.90 23.30
AAPL 170616C00100000 C 06/16/17 100.0 20.60 20.95
AAPL 170616C00105000 C 06/16/17 105.0 16.25 16.45
AAPL 170616C00110000 C 06/16/17 110.0 12.15 12.40
AAPL 170616C00115000 C 06/16/17 115.0 8.70 8.80
AAPL 170616C00120000 C 06/16/17 120.0 5.80 5.85
AAPL 170616C00125000 C 06/16/17 125.0 3.55 3.65
AAPL 170616C00130000 C 06/16/17 130.0 2.04 2.07
AAPL 170616C00135000 C 06/16/17 135.0 1.09 1.12
AAPL 170616C00140000 C 06/16/17 140.0 0.56 0.58
AAPL 170616C00145000 C 06/16/17 145.0 0.29 0.31
AAPL 170616C00150000 C 06/16/17 150.0 0.15 0.16
AAPL 170616C00155000 C 06/16/17 155.0 0.08 0.10
AAPL 170616C00160000 C 06/16/17 160.0 0.04 0.06
AAPL 170616C00165000 C 06/16/17 165.0 0.02 0.06
AAPL 170616P00047500 P 06/16/17 47.5 0.00 0.03
AAPL 170616P00050000 P 06/16/17 50.0 0.00 0.03
AAPL 170616P00055000 P 06/16/17 55.0 0.00 0.03
AAPL 170616P00060000 P 06/16/17 60.0 0.01 0.04
AAPL 170616P00065000 P 06/16/17 65.0 0.03 0.05
AAPL 170616P00070000 P 06/16/17 70.0 0.05 0.07
AAPL 170616P00075000 P 06/16/17 75.0 0.09 0.11
AAPL 170616P00080000 P 06/16/17 80.0 0.16 0.17
AAPL 170616P00082500 P 06/16/17 82.5 0.20 0.22
AAPL 170616P00085000 P 06/16/17 85.0 0.26 0.27
AAPL 170616P00087500 P 06/16/17 87.5 0.32 0.34
AAPL 170616P00090000 P 06/16/17 90.0 0.41 0.43
AAPL 170616P00092500 P 06/16/17 92.5 0.51 0.53
AAPL 170616P00095000 P 06/16/17 95.0 0.65 0.66
AAPL 170616P00097500 P 06/16/17 97.5 0.82 0.84
AAPL 170616P00100000 P 06/16/17 100.0 1.03 1.05
AAPL 170616P00105000 P 06/16/17 105.0 1.66 1.68
AAPL 170616P00110000 P 06/16/17 110.0 2.64 2.68
AAPL 170616P00115000 P 06/16/17 115.0 4.10 4.20
AAPL 170616P00120000 P 06/16/17 120.0 6.25 6.35
AAPL 170616P00125000 P 06/16/17 125.0 9.00 9.15
AAPL 170616P00130000 P 06/16/17 130.0 12.50 12.65
AAPL 170616P00135000 P 06/16/17 135.0 16.50 16.75
AAPL 170616P00140000 P 06/16/17 140.0 20.80 21.30
AAPL 170616P00145000 P 06/16/17 145.0 25.55 26.05
AAPL 170616P00150000 P 06/16/17 150.0 30.40 30.90
AAPL 170616P00155000 P 06/16/17 155.0 35.15 35.90
AAPL 170616P00160000 P 06/16/17 160.0 40.10 40.95
AAPL 170616P00165000 P 06/16/17 165.0 45.05 45.80
AAPL 170721C00025000 C 07/21/17 25.0 94.75 95.60
AAPL 170721C00030000 C 07/21/17 30.0 89.75 90.65
AAPL 170721C00035000 C 07/21/17 35.0 84.65 85.55
AAPL 170721C00040000 C 07/21/17 40.0 79.65 80.55
AAPL 170721C00045000 C 07/21/17 45.0 74.65 75.55
AAPL 170721C00050000 C 07/21/17 50.0 69.65 70.55
AAPL 170721C00055000 C 07/21/17 55.0 64.70 65.55
AAPL 170721C00060000 C 07/21/17 60.0 59.70 60.55
AAPL 170721C00065000 C 07/21/17 65.0 54.70 55.55
AAPL 170721C00070000 C 07/21/17 70.0 49.65 50.55
AAPL 170721C00075000 C 07/21/17 75.0 44.70 45.55
AAPL 170721C00080000 C 07/21/17 80.0 39.70 40.55
AAPL 170721C00085000 C 07/21/17 85.0 34.80 35.60
AAPL 170721C00090000 C 07/21/17 90.0 30.20 30.60
AAPL 170721C00095000 C 07/21/17 95.0 25.45 25.80
AAPL 170721C00100000 C 07/21/17 100.0 20.85 21.25
AAPL 170721C00105000 C 07/21/17 105.0 16.65 16.85
AAPL 170721C00110000 C 07/21/17 110.0 12.75 12.90
AAPL 170721C00115000 C 07/21/17 115.0 9.30 9.45
AAPL 170721C00120000 C 07/21/17 120.0 6.45 6.60
AAPL 170721C00125000 C 07/21/17 125.0 4.20 4.30
AAPL 170721C00130000 C 07/21/17 130.0 2.58 2.62
AAPL 170721C00135000 C 07/21/17 135.0 1.49 1.52
AAPL 170721C00140000 C 07/21/17 140.0 0.83 0.84
AAPL 170721C00145000 C 07/21/17 145.0 0.43 0.46
AAPL 170721C00150000 C 07/21/17 150.0 0.23 0.26
AAPL 170721C00155000 C 07/21/17 155.0 0.12 0.15
AAPL 170721C00160000 C 07/21/17 160.0 0.07 0.09
AAPL 170721C00165000 C 07/21/17 165.0 0.05 0.06
AAPL 170721C00170000 C 07/21/17 170.0 0.01 0.03
AAPL 170721C00175000 C 07/21/17 175.0 0.00 0.02
AAPL 170721C00180000 C 07/21/17 180.0 0.00 0.04
AAPL 170721C00185000 C 07/21/17 185.0 0.00 0.04
AAPL 170721C00190000 C 07/21/17 190.0 0.00 0.03
AAPL 170721C00195000 C 07/21/17 195.0 0.00 0.03
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.03
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.03
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.03
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.03
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 0.03
AAPL 170721P00050000 P 07/21/17 50.0 0.00 0.03
AAPL 170721P00055000 P 07/21/17 55.0 0.00 0.04
AAPL 170721P00060000 P 07/21/17 60.0 0.01 0.07
AAPL 170721P00065000 P 07/21/17 65.0 0.04 0.06
AAPL 170721P00070000 P 07/21/17 70.0 0.08 0.10
AAPL 170721P00075000 P 07/21/17 75.0 0.13 0.16
AAPL 170721P00080000 P 07/21/17 80.0 0.23 0.25
AAPL 170721P00085000 P 07/21/17 85.0 0.37 0.38
AAPL 170721P00090000 P 07/21/17 90.0 0.57 0.59
AAPL 170721P00095000 P 07/21/17 95.0 0.87 0.90
AAPL 170721P00100000 P 07/21/17 100.0 1.34 1.36
AAPL 170721P00105000 P 07/21/17 105.0 2.05 2.08
AAPL 170721P00110000 P 07/21/17 110.0 3.10 3.20
AAPL 170721P00115000 P 07/21/17 115.0 4.65 4.80
AAPL 170721P00120000 P 07/21/17 120.0 6.80 6.95
AAPL 170721P00125000 P 07/21/17 125.0 9.55 9.70
AAPL 170721P00130000 P 07/21/17 130.0 12.95 13.10
AAPL 170721P00135000 P 07/21/17 135.0 16.80 17.10
AAPL 170721P00140000 P 07/21/17 140.0 21.10 21.50
AAPL 170721P00145000 P 07/21/17 145.0 25.65 26.15
AAPL 170721P00150000 P 07/21/17 150.0 30.25 31.10
AAPL 170721P00155000 P 07/21/17 155.0 35.20 36.05
AAPL 170721P00160000 P 07/21/17 160.0 40.05 40.90
AAPL 170721P00165000 P 07/21/17 165.0 45.10 45.95
AAPL 170721P00170000 P 07/21/17 170.0 50.00 50.85
AAPL 170721P00175000 P 07/21/17 175.0 55.00 55.90
AAPL 170721P00180000 P 07/21/17 180.0 59.95 60.80
AAPL 170721P00185000 P 07/21/17 185.0 64.95 65.85
AAPL 170721P00190000 P 07/21/17 190.0 69.90 70.80
AAPL 170721P00195000 P 07/21/17 195.0 74.90 75.75
AAPL 170721P00200000 P 07/21/17 200.0 79.85 80.75
AAPL 170721P00205000 P 07/21/17 205.0 84.85 85.75
AAPL 170721P00210000 P 07/21/17 210.0 89.85 90.75
AAPL 170721P00215000 P 07/21/17 215.0 94.85 95.75
AAPL 170721P00220000 P 07/21/17 220.0 99.85 100.70
AAPL 170721P00225000 P 07/21/17 225.0 104.85 105.70
AAPL 170721P00230000 P 07/21/17 230.0 109.85 110.70
AAPL 171020C00025000 C 10/20/17 25.0 94.75 95.65
AAPL 171020C00030000 C 10/20/17 30.0 89.75 90.65
AAPL 171020C00035000 C 10/20/17 35.0 84.65 85.55
AAPL 171020C00040000 C 10/20/17 40.0 79.65 80.55
AAPL 171020C00045000 C 10/20/17 45.0 74.65 75.55
AAPL 171020C00050000 C 10/20/17 50.0 69.65 70.55
AAPL 171020C00055000 C 10/20/17 55.0 64.70 65.55
AAPL 171020C00060000 C 10/20/17 60.0 59.70 60.55
AAPL 171020C00065000 C 10/20/17 65.0 54.65 55.50
AAPL 171020C00070000 C 10/20/17 70.0 49.70 50.55
AAPL 171020C00075000 C 10/20/17 75.0 44.75 45.55
AAPL 171020C00080000 C 10/20/17 80.0 39.85 40.70
AAPL 171020C00085000 C 10/20/17 85.0 35.20 35.75
AAPL 171020C00090000 C 10/20/17 90.0 30.60 31.10
AAPL 171020C00095000 C 10/20/17 95.0 26.25 26.70
AAPL 171020C00100000 C 10/20/17 100.0 22.00 22.35
AAPL 171020C00105000 C 10/20/17 105.0 18.10 18.40
AAPL 171020C00110000 C 10/20/17 110.0 14.50 14.80
AAPL 171020C00115000 C 10/20/17 115.0 11.30 11.55
AAPL 171020C00120000 C 10/20/17 120.0 8.55 8.75
AAPL 171020C00125000 C 10/20/17 125.0 6.25 6.45
AAPL 171020C00130000 C 10/20/17 130.0 4.40 4.55
AAPL 171020C00135000 C 10/20/17 135.0 3.00 3.15
AAPL 171020C00140000 C 10/20/17 140.0 1.99 2.11
AAPL 171020C00145000 C 10/20/17 145.0 1.27 1.39
AAPL 171020C00150000 C 10/20/17 150.0 0.79 0.82
AAPL 171020C00155000 C 10/20/17 155.0 0.48 0.53
AAPL 171020C00160000 C 10/20/17 160.0 0.29 0.36
AAPL 171020C00165000 C 10/20/17 165.0 0.17 0.24
AAPL 171020C00170000 C 10/20/17 170.0 0.10 0.18
AAPL 171020C00175000 C 10/20/17 175.0 0.06 0.12
AAPL 171020C00180000 C 10/20/17 180.0 0.03 0.08
AAPL 171020C00185000 C 10/20/17 185.0 0.02 0.08
AAPL 171020C00190000 C 10/20/17 190.0 0.02 0.06
AAPL 171020C00195000 C 10/20/17 195.0 0.01 0.05
AAPL 171020C00200000 C 10/20/17 200.0 0.00 0.05
AAPL 171020C00205000 C 10/20/17 205.0 0.00 0.04
AAPL 171020C00210000 C 10/20/17 210.0 0.00 0.04
AAPL 171020C00215000 C 10/20/17 215.0 0.00 0.03
AAPL 171020C00220000 C 10/20/17 220.0 0.00 0.03
AAPL 171020C00225000 C 10/20/17 225.0 0.00 0.03
AAPL 171020C00230000 C 10/20/17 230.0 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 0.03
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.03
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.04
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.05
AAPL 171020P00050000 P 10/20/17 50.0 0.02 0.05
AAPL 171020P00055000 P 10/20/17 55.0 0.04 0.13
AAPL 171020P00060000 P 10/20/17 60.0 0.09 0.18
AAPL 171020P00065000 P 10/20/17 65.0 0.17 0.24
AAPL 171020P00070000 P 10/20/17 70.0 0.26 0.34
AAPL 171020P00075000 P 10/20/17 75.0 0.40 0.50
AAPL 171020P00080000 P 10/20/17 80.0 0.60 0.71
AAPL 171020P00085000 P 10/20/17 85.0 0.90 1.00
AAPL 171020P00090000 P 10/20/17 90.0 1.31 1.40
AAPL 171020P00095000 P 10/20/17 95.0 1.89 2.00
AAPL 171020P00100000 P 10/20/17 100.0 2.66 2.77
AAPL 171020P00105000 P 10/20/17 105.0 3.70 3.85
AAPL 171020P00110000 P 10/20/17 110.0 5.10 5.25
AAPL 171020P00115000 P 10/20/17 115.0 6.85 7.00
AAPL 171020P00120000 P 10/20/17 120.0 9.10 9.25
AAPL 171020P00125000 P 10/20/17 125.0 11.75 11.95
AAPL 171020P00130000 P 10/20/17 130.0 14.90 15.15
AAPL 171020P00135000 P 10/20/17 135.0 18.40 18.75
AAPL 171020P00140000 P 10/20/17 140.0 22.35 22.75
AAPL 171020P00145000 P 10/20/17 145.0 26.70 27.05
AAPL 171020P00150000 P 10/20/17 150.0 31.15 31.60
AAPL 171020P00155000 P 10/20/17 155.0 35.65 36.40
AAPL 171020P00160000 P 10/20/17 160.0 40.45 41.25
AAPL 171020P00165000 P 10/20/17 165.0 45.25 46.10
AAPL 171020P00170000 P 10/20/17 170.0 50.20 51.05
AAPL 171020P00175000 P 10/20/17 175.0 55.05 55.90
AAPL 171020P00180000 P 10/20/17 180.0 60.00 60.90
AAPL 171020P00185000 P 10/20/17 185.0 64.95 65.80
AAPL 171020P00190000 P 10/20/17 190.0 69.90 70.80
AAPL 171020P00195000 P 10/20/17 195.0 74.90 75.80
AAPL 171020P00200000 P 10/20/17 200.0 79.85 80.75
AAPL 171020P00205000 P 10/20/17 205.0 84.85 85.75
AAPL 171020P00210000 P 10/20/17 210.0 89.85 90.70
AAPL 171020P00215000 P 10/20/17 215.0 94.85 95.75
AAPL 171020P00220000 P 10/20/17 220.0 99.85 100.70
AAPL 171020P00225000 P 10/20/17 225.0 104.85 105.70
AAPL 171020P00230000 P 10/20/17 230.0 109.85 110.70
AAPL 171117C00047500 C 11/17/17 47.5 72.15 73.05
AAPL 171117C00050000 C 11/17/17 50.0 69.70 70.55
AAPL 171117C00055000 C 11/17/17 55.0 64.70 65.55
AAPL 171117C00060000 C 11/17/17 60.0 59.70 60.55
AAPL 171117C00065000 C 11/17/17 65.0 54.70 55.55
AAPL 171117C00070000 C 11/17/17 70.0 49.70 50.60
AAPL 171117C00075000 C 11/17/17 75.0 44.80 45.60
AAPL 171117C00080000 C 11/17/17 80.0 40.05 40.75
AAPL 171117C00085000 C 11/17/17 85.0 35.45 35.90
AAPL 171117C00090000 C 11/17/17 90.0 30.95 31.35
AAPL 171117C00092500 C 11/17/17 92.5 28.75 29.15
AAPL 171117C00095000 C 11/17/17 95.0 26.60 27.00
AAPL 171117C00097500 C 11/17/17 97.5 24.55 24.90
AAPL 171117C00100000 C 11/17/17 100.0 22.50 22.80
AAPL 171117C00105000 C 11/17/17 105.0 18.70 19.05
AAPL 171117C00110000 C 11/17/17 110.0 15.20 15.40
AAPL 171117C00115000 C 11/17/17 115.0 12.10 12.30
AAPL 171117C00120000 C 11/17/17 120.0 9.35 9.55
AAPL 171117C00125000 C 11/17/17 125.0 7.10 7.25
AAPL 171117C00130000 C 11/17/17 130.0 5.20 5.35
AAPL 171117C00135000 C 11/17/17 135.0 3.70 3.80
AAPL 171117C00140000 C 11/17/17 140.0 2.58 2.66
AAPL 171117C00145000 C 11/17/17 145.0 1.75 1.83
AAPL 171117C00150000 C 11/17/17 150.0 1.15 1.23
AAPL 171117C00155000 C 11/17/17 155.0 0.75 0.83
AAPL 171117C00160000 C 11/17/17 160.0 0.48 0.55
AAPL 171117C00165000 C 11/17/17 165.0 0.31 0.35
AAPL 171117C00170000 C 11/17/17 170.0 0.19 0.24
AAPL 171117C00175000 C 11/17/17 175.0 0.13 0.17
AAPL 171117P00047500 P 11/17/17 47.5 0.03 0.09
AAPL 171117P00050000 P 11/17/17 50.0 0.05 0.11
AAPL 171117P00055000 P 11/17/17 55.0 0.09 0.14
AAPL 171117P00060000 P 11/17/17 60.0 0.15 0.19
AAPL 171117P00065000 P 11/17/17 65.0 0.26 0.31
AAPL 171117P00070000 P 11/17/17 70.0 0.40 0.46
AAPL 171117P00075000 P 11/17/17 75.0 0.61 0.64
AAPL 171117P00080000 P 11/17/17 80.0 0.83 0.96
AAPL 171117P00085000 P 11/17/17 85.0 1.22 1.33
AAPL 171117P00090000 P 11/17/17 90.0 1.72 1.84
AAPL 171117P00092500 P 11/17/17 92.5 2.05 2.13
AAPL 171117P00095000 P 11/17/17 95.0 2.42 2.48
AAPL 171117P00097500 P 11/17/17 97.5 2.85 2.93
AAPL 171117P00100000 P 11/17/17 100.0 3.30 3.45
AAPL 171117P00105000 P 11/17/17 105.0 4.45 4.60
AAPL 171117P00110000 P 11/17/17 110.0 5.95 6.10
AAPL 171117P00115000 P 11/17/17 115.0 7.85 8.00
AAPL 171117P00120000 P 11/17/17 120.0 10.10 10.30
AAPL 171117P00125000 P 11/17/17 125.0 12.80 13.00
AAPL 171117P00130000 P 11/17/17 130.0 15.85 16.10
AAPL 171117P00135000 P 11/17/17 135.0 19.35 19.55
AAPL 171117P00140000 P 11/17/17 140.0 23.15 23.45
AAPL 171117P00145000 P 11/17/17 145.0 27.25 27.60
AAPL 171117P00150000 P 11/17/17 150.0 31.60 32.00
AAPL 171117P00155000 P 11/17/17 155.0 36.15 36.60
AAPL 171117P00160000 P 11/17/17 160.0 40.65 41.45
AAPL 171117P00165000 P 11/17/17 165.0 45.45 46.25
AAPL 171117P00170000 P 11/17/17 170.0 50.25 51.10
AAPL 171117P00175000 P 11/17/17 175.0 55.15 55.95
AAPL 180119C00042500 C 01/19/18 42.5 76.95 78.25
AAPL 180119C00047500 C 01/19/18 47.5 71.90 73.20
AAPL 180119C00050000 C 01/19/18 50.0 69.85 70.20
AAPL 180119C00055000 C 01/19/18 55.0 64.85 65.20
AAPL 180119C00060000 C 01/19/18 60.0 59.90 60.20
AAPL 180119C00065000 C 01/19/18 65.0 54.90 55.20
AAPL 180119C00070000 C 01/19/18 70.0 49.85 50.30
AAPL 180119C00075000 C 01/19/18 75.0 45.15 45.40
AAPL 180119C00080000 C 01/19/18 80.0 40.45 40.65
AAPL 180119C00082500 C 01/19/18 82.5 37.90 38.85
AAPL 180119C00085000 C 01/19/18 85.0 35.90 36.20
AAPL 180119C00087500 C 01/19/18 87.5 33.50 34.30
AAPL 180119C00090000 C 01/19/18 90.0 31.50 31.70
AAPL 180119C00092500 C 01/19/18 92.5 29.20 29.80
AAPL 180119C00095000 C 01/19/18 95.0 27.25 27.65
AAPL 180119C00097500 C 01/19/18 97.5 25.35 25.55
AAPL 180119C00100000 C 01/19/18 100.0 23.40 23.60
AAPL 180119C00105000 C 01/19/18 105.0 19.70 19.90
AAPL 180119C00110000 C 01/19/18 110.0 16.35 16.50
AAPL 180119C00115000 C 01/19/18 115.0 13.35 13.50
AAPL 180119C00120000 C 01/19/18 120.0 10.65 10.75
AAPL 180119C00125000 C 01/19/18 125.0 8.35 8.40
AAPL 180119C00130000 C 01/19/18 130.0 6.35 6.45
AAPL 180119C00135000 C 01/19/18 135.0 4.75 4.80
AAPL 180119C00140000 C 01/19/18 140.0 3.45 3.55
AAPL 180119C00145000 C 01/19/18 145.0 2.51 2.56
AAPL 180119C00150000 C 01/19/18 150.0 1.77 1.79
AAPL 180119C00155000 C 01/19/18 155.0 1.23 1.26
AAPL 180119C00160000 C 01/19/18 160.0 0.85 0.90
AAPL 180119C00165000 C 01/19/18 165.0 0.59 0.62
AAPL 180119C00170000 C 01/19/18 170.0 0.42 0.43
AAPL 180119C00175000 C 01/19/18 175.0 0.29 0.31
AAPL 180119C00180000 C 01/19/18 180.0 0.21 0.22
AAPL 180119P00042500 P 01/19/18 42.5 0.05 0.07
AAPL 180119P00047500 P 01/19/18 47.5 0.09 0.11
AAPL 180119P00050000 P 01/19/18 50.0 0.11 0.14
AAPL 180119P00055000 P 01/19/18 55.0 0.20 0.22
AAPL 180119P00060000 P 01/19/18 60.0 0.31 0.33
AAPL 180119P00065000 P 01/19/18 65.0 0.45 0.47
AAPL 180119P00070000 P 01/19/18 70.0 0.66 0.68
AAPL 180119P00075000 P 01/19/18 75.0 0.94 0.96
AAPL 180119P00080000 P 01/19/18 80.0 1.30 1.32
AAPL 180119P00082500 P 01/19/18 82.5 1.53 1.55
AAPL 180119P00085000 P 01/19/18 85.0 1.79 1.80
AAPL 180119P00087500 P 01/19/18 87.5 2.07 2.10
AAPL 180119P00090000 P 01/19/18 90.0 2.40 2.43
AAPL 180119P00092500 P 01/19/18 92.5 2.78 2.81
AAPL 180119P00095000 P 01/19/18 95.0 3.15 3.25
AAPL 180119P00097500 P 01/19/18 97.5 3.70 3.75
AAPL 180119P00100000 P 01/19/18 100.0 4.20 4.30
AAPL 180119P00105000 P 01/19/18 105.0 5.55 5.60
AAPL 180119P00110000 P 01/19/18 110.0 7.10 7.20
AAPL 180119P00115000 P 01/19/18 115.0 9.05 9.15
AAPL 180119P00120000 P 01/19/18 120.0 11.35 11.45
AAPL 180119P00125000 P 01/19/18 125.0 13.95 14.10
AAPL 180119P00130000 P 01/19/18 130.0 16.95 17.10
AAPL 180119P00135000 P 01/19/18 135.0 20.30 20.50
AAPL 180119P00140000 P 01/19/18 140.0 24.00 24.15
AAPL 180119P00145000 P 01/19/18 145.0 27.75 28.35
AAPL 180119P00150000 P 01/19/18 150.0 32.00 32.55
AAPL 180119P00155000 P 01/19/18 155.0 36.30 37.15
AAPL 180119P00160000 P 01/19/18 160.0 40.85 41.80
AAPL 180119P00165000 P 01/19/18 165.0 45.35 46.55
AAPL 180119P00170000 P 01/19/18 170.0 50.20 51.45
AAPL 180119P00175000 P 01/19/18 175.0 55.00 56.30
AAPL 180119P00180000 P 01/19/18 180.0 59.85 61.15
AAPL 190118C00042500 C 01/18/19 42.5 77.30 77.80
AAPL 190118C00047500 C 01/18/19 47.5 70.50 75.00
AAPL 190118C00055000 C 01/18/19 55.0 63.00 67.50
AAPL 190118C00060000 C 01/18/19 60.0 59.80 60.30
AAPL 190118C00065000 C 01/18/19 65.0 54.90 55.40
AAPL 190118C00070000 C 01/18/19 70.0 49.00 53.20
AAPL 190118C00075000 C 01/18/19 75.0 45.25 48.75
AAPL 190118C00080000 C 01/18/19 80.0 41.30 44.00
AAPL 190118C00085000 C 01/18/19 85.0 36.05 40.50
AAPL 190118C00090000 C 01/18/19 90.0 33.65 36.50
AAPL 190118C00095000 C 01/18/19 95.0 30.30 31.30
AAPL 190118C00097500 C 01/18/19 97.5 27.95 29.95
AAPL 190118C00100000 C 01/18/19 100.0 27.00 27.60
AAPL 190118C00105000 C 01/18/19 105.0 23.60 24.60
AAPL 190118C00110000 C 01/18/19 110.0 20.85 21.45
AAPL 190118C00115000 C 01/18/19 115.0 18.30 18.85
AAPL 190118C00120000 C 01/18/19 120.0 16.00 16.30
AAPL 190118C00125000 C 01/18/19 125.0 13.60 14.05
AAPL 190118C00130000 C 01/18/19 130.0 11.40 11.95
AAPL 190118C00135000 C 01/18/19 135.0 9.80 10.30
AAPL 190118C00140000 C 01/18/19 140.0 8.30 8.55
AAPL 190118C00145000 C 01/18/19 145.0 6.80 7.10
AAPL 190118C00150000 C 01/18/19 150.0 5.75 6.05
AAPL 190118C00155000 C 01/18/19 155.0 4.60 5.00
AAPL 190118C00160000 C 01/18/19 160.0 3.70 4.05
AAPL 190118C00165000 C 01/18/19 165.0 3.25 3.45
AAPL 190118C00170000 C 01/18/19 170.0 2.45 3.05
AAPL 190118C00175000 C 01/18/19 175.0 2.00 2.53
AAPL 190118P00042500 P 01/18/19 42.5 0.30 0.46
AAPL 190118P00047500 P 01/18/19 47.5 0.40 0.79
AAPL 190118P00055000 P 01/18/19 55.0 0.77 1.03
AAPL 190118P00060000 P 01/18/19 60.0 1.13 1.46
AAPL 190118P00065000 P 01/18/19 65.0 1.47 1.92
AAPL 190118P00070000 P 01/18/19 70.0 2.05 2.37
AAPL 190118P00075000 P 01/18/19 75.0 2.80 3.05
AAPL 190118P00080000 P 01/18/19 80.0 3.45 3.80
AAPL 190118P00085000 P 01/18/19 85.0 4.40 4.75
AAPL 190118P00090000 P 01/18/19 90.0 5.50 5.80
AAPL 190118P00095000 P 01/18/19 95.0 6.85 7.15
AAPL 190118P00097500 P 01/18/19 97.5 7.60 7.80
AAPL 190118P00100000 P 01/18/19 100.0 8.40 8.65
AAPL 190118P00105000 P 01/18/19 105.0 10.10 10.50
AAPL 190118P00110000 P 01/18/19 110.0 11.95 12.45
AAPL 190118P00115000 P 01/18/19 115.0 14.20 14.65
AAPL 190118P00120000 P 01/18/19 120.0 16.65 17.00
AAPL 190118P00125000 P 01/18/19 125.0 18.85 20.10
AAPL 190118P00130000 P 01/18/19 130.0 22.05 22.70
AAPL 190118P00135000 P 01/18/19 135.0 24.70 25.90
AAPL 190118P00140000 P 01/18/19 140.0 28.40 29.15
AAPL 190118P00145000 P 01/18/19 145.0 31.45 32.80
AAPL 190118P00150000 P 01/18/19 150.0 35.20 36.80
AAPL 190118P00155000 P 01/18/19 155.0 39.10 40.85
AAPL 190118P00160000 P 01/18/19 160.0 41.90 44.90
AAPL 190118P00165000 P 01/18/19 165.0 46.10 50.00
AAPL 190118P00170000 P 01/18/19 170.0 50.10 54.60
AAPL 190118P00175000 P 01/18/19 175.0 54.55 59.00

OPRA data is delayed 15 minutes.