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 (2016-01-01)Premium Content

Apple Inc (AAPL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160212C00050000 C 02/12/16 50.0 43.75 44.30
AAPL 160212C00055000 C 02/12/16 55.0 38.75 39.30
AAPL 160212C00060000 C 02/12/16 60.0 33.75 34.30
AAPL 160212C00065000 C 02/12/16 65.0 28.75 29.30
AAPL 160212C00070000 C 02/12/16 70.0 23.75 24.30
AAPL 160212C00075000 C 02/12/16 75.0 18.75 19.30
AAPL 160212C00080000 C 02/12/16 80.0 13.80 14.20
AAPL 160212C00081000 C 02/12/16 81.0 12.80 13.35
AAPL 160212C00082000 C 02/12/16 82.0 11.85 12.35
AAPL 160212C00083000 C 02/12/16 83.0 10.80 11.35
AAPL 160212C00084000 C 02/12/16 84.0 9.85 10.35
AAPL 160212C00085000 C 02/12/16 85.0 8.90 9.25
AAPL 160212C00085500 C 02/12/16 85.5 8.40 8.85
AAPL 160212C00086000 C 02/12/16 86.0 7.90 8.30
AAPL 160212C00086500 C 02/12/16 86.5 7.45 7.80
AAPL 160212C00087000 C 02/12/16 87.0 6.95 7.30
AAPL 160212C00087500 C 02/12/16 87.5 6.50 6.85
AAPL 160212C00088000 C 02/12/16 88.0 6.00 6.40
AAPL 160212C00088500 C 02/12/16 88.5 5.60 5.90
AAPL 160212C00089000 C 02/12/16 89.0 5.15 5.45
AAPL 160212C00089500 C 02/12/16 89.5 4.70 5.00
AAPL 160212C00090000 C 02/12/16 90.0 4.30 4.55
AAPL 160212C00090500 C 02/12/16 90.5 3.90 4.15
AAPL 160212C00091000 C 02/12/16 91.0 3.50 3.75
AAPL 160212C00091500 C 02/12/16 91.5 3.10 3.35
AAPL 160212C00092000 C 02/12/16 92.0 2.77 2.96
AAPL 160212C00092500 C 02/12/16 92.5 2.43 2.62
AAPL 160212C00093000 C 02/12/16 93.0 2.14 2.27
AAPL 160212C00093500 C 02/12/16 93.5 1.85 1.97
AAPL 160212C00094000 C 02/12/16 94.0 1.58 1.68
AAPL 160212C00094500 C 02/12/16 94.5 1.34 1.43
AAPL 160212C00095000 C 02/12/16 95.0 1.14 1.18
AAPL 160212C00095500 C 02/12/16 95.5 0.91 0.99
AAPL 160212C00096000 C 02/12/16 96.0 0.74 0.78
AAPL 160212C00096500 C 02/12/16 96.5 0.59 0.66
AAPL 160212C00097000 C 02/12/16 97.0 0.48 0.50
AAPL 160212C00097500 C 02/12/16 97.5 0.37 0.42
AAPL 160212C00098000 C 02/12/16 98.0 0.28 0.33
AAPL 160212C00098500 C 02/12/16 98.5 0.21 0.26
AAPL 160212C00099000 C 02/12/16 99.0 0.16 0.20
AAPL 160212C00099500 C 02/12/16 99.5 0.13 0.15
AAPL 160212C00100000 C 02/12/16 100.0 0.10 0.13
AAPL 160212C00101000 C 02/12/16 101.0 0.06 0.07
AAPL 160212C00102000 C 02/12/16 102.0 0.01 0.05
AAPL 160212C00103000 C 02/12/16 103.0 0.03 0.05
AAPL 160212C00104000 C 02/12/16 104.0 0.01 0.04
AAPL 160212C00105000 C 02/12/16 105.0 0.02 0.04
AAPL 160212C00106000 C 02/12/16 106.0 0.02 0.05
AAPL 160212C00107000 C 02/12/16 107.0 0.01 0.04
AAPL 160212C00108000 C 02/12/16 108.0 0.01 0.05
AAPL 160212C00109000 C 02/12/16 109.0 0.01 0.05
AAPL 160212C00110000 C 02/12/16 110.0 0.01 0.05
AAPL 160212C00111000 C 02/12/16 111.0 0.00 0.05
AAPL 160212C00112000 C 02/12/16 112.0 0.00 0.02
AAPL 160212C00113000 C 02/12/16 113.0 0.00 0.02
AAPL 160212C00114000 C 02/12/16 114.0 0.00 0.04
AAPL 160212C00115000 C 02/12/16 115.0 0.00 0.04
AAPL 160212C00116000 C 02/12/16 116.0 0.00 0.04
AAPL 160212C00117000 C 02/12/16 117.0 0.00 0.04
AAPL 160212C00118000 C 02/12/16 118.0 0.00 0.04
AAPL 160212C00119000 C 02/12/16 119.0 0.00 0.04
AAPL 160212C00120000 C 02/12/16 120.0 0.00 0.04
AAPL 160212C00121000 C 02/12/16 121.0 0.00 0.04
AAPL 160212C00122000 C 02/12/16 122.0 0.00 0.04
AAPL 160212C00123000 C 02/12/16 123.0 0.00 0.03
AAPL 160212C00124000 C 02/12/16 124.0 0.00 0.03
AAPL 160212C00125000 C 02/12/16 125.0 0.00 0.02
AAPL 160212C00130000 C 02/12/16 130.0 0.00 0.02
AAPL 160212C00135000 C 02/12/16 135.0 0.00 0.02
AAPL 160212C00140000 C 02/12/16 140.0 0.00 0.02
AAPL 160212P00050000 P 02/12/16 50.0 0.00 0.02
AAPL 160212P00055000 P 02/12/16 55.0 0.00 0.02
AAPL 160212P00060000 P 02/12/16 60.0 0.00 0.01
AAPL 160212P00065000 P 02/12/16 65.0 0.00 0.04
AAPL 160212P00070000 P 02/12/16 70.0 0.00 0.02
AAPL 160212P00075000 P 02/12/16 75.0 0.01 0.02
AAPL 160212P00080000 P 02/12/16 80.0 0.02 0.04
AAPL 160212P00081000 P 02/12/16 81.0 0.02 0.08
AAPL 160212P00082000 P 02/12/16 82.0 0.03 0.05
AAPL 160212P00083000 P 02/12/16 83.0 0.04 0.08
AAPL 160212P00084000 P 02/12/16 84.0 0.06 0.09
AAPL 160212P00085000 P 02/12/16 85.0 0.07 0.10
AAPL 160212P00085500 P 02/12/16 85.5 0.08 0.12
AAPL 160212P00086000 P 02/12/16 86.0 0.10 0.13
AAPL 160212P00086500 P 02/12/16 86.5 0.11 0.14
AAPL 160212P00087000 P 02/12/16 87.0 0.13 0.17
AAPL 160212P00087500 P 02/12/16 87.5 0.16 0.19
AAPL 160212P00088000 P 02/12/16 88.0 0.19 0.23
AAPL 160212P00088500 P 02/12/16 88.5 0.23 0.26
AAPL 160212P00089000 P 02/12/16 89.0 0.27 0.32
AAPL 160212P00089500 P 02/12/16 89.5 0.33 0.37
AAPL 160212P00090000 P 02/12/16 90.0 0.39 0.45
AAPL 160212P00090500 P 02/12/16 90.5 0.48 0.52
AAPL 160212P00091000 P 02/12/16 91.0 0.59 0.62
AAPL 160212P00091500 P 02/12/16 91.5 0.68 0.74
AAPL 160212P00092000 P 02/12/16 92.0 0.80 0.88
AAPL 160212P00092500 P 02/12/16 92.5 0.94 1.03
AAPL 160212P00093000 P 02/12/16 93.0 1.12 1.21
AAPL 160212P00093500 P 02/12/16 93.5 1.31 1.42
AAPL 160212P00094000 P 02/12/16 94.0 1.55 1.65
AAPL 160212P00094500 P 02/12/16 94.5 1.81 1.90
AAPL 160212P00095000 P 02/12/16 95.0 2.10 2.17
AAPL 160212P00095500 P 02/12/16 95.5 2.36 2.49
AAPL 160212P00096000 P 02/12/16 96.0 2.67 2.83
AAPL 160212P00096500 P 02/12/16 96.5 3.00 3.20
AAPL 160212P00097000 P 02/12/16 97.0 3.35 3.60
AAPL 160212P00097500 P 02/12/16 97.5 3.75 4.00
AAPL 160212P00098000 P 02/12/16 98.0 4.15 4.45
AAPL 160212P00098500 P 02/12/16 98.5 4.60 4.90
AAPL 160212P00099000 P 02/12/16 99.0 5.00 5.35
AAPL 160212P00099500 P 02/12/16 99.5 5.45 5.80
AAPL 160212P00100000 P 02/12/16 100.0 5.95 6.30
AAPL 160212P00101000 P 02/12/16 101.0 6.90 7.25
AAPL 160212P00102000 P 02/12/16 102.0 7.90 8.25
AAPL 160212P00103000 P 02/12/16 103.0 8.80 9.20
AAPL 160212P00104000 P 02/12/16 104.0 9.85 10.25
AAPL 160212P00105000 P 02/12/16 105.0 10.85 11.25
AAPL 160212P00106000 P 02/12/16 106.0 11.75 12.25
AAPL 160212P00107000 P 02/12/16 107.0 12.80 13.25
AAPL 160212P00108000 P 02/12/16 108.0 13.70 14.30
AAPL 160212P00109000 P 02/12/16 109.0 14.75 15.20
AAPL 160212P00110000 P 02/12/16 110.0 15.70 16.25
AAPL 160212P00111000 P 02/12/16 111.0 16.70 17.25
AAPL 160212P00112000 P 02/12/16 112.0 17.75 18.25
AAPL 160212P00113000 P 02/12/16 113.0 18.70 19.25
AAPL 160212P00114000 P 02/12/16 114.0 19.70 20.25
AAPL 160212P00115000 P 02/12/16 115.0 20.75 21.25
AAPL 160212P00116000 P 02/12/16 116.0 21.70 22.25
AAPL 160212P00117000 P 02/12/16 117.0 22.70 23.25
AAPL 160212P00118000 P 02/12/16 118.0 23.70 24.25
AAPL 160212P00119000 P 02/12/16 119.0 24.75 25.25
AAPL 160212P00120000 P 02/12/16 120.0 25.70 26.25
AAPL 160212P00121000 P 02/12/16 121.0 26.75 27.25
AAPL 160212P00122000 P 02/12/16 122.0 27.70 28.25
AAPL 160212P00123000 P 02/12/16 123.0 28.70 29.25
AAPL 160212P00124000 P 02/12/16 124.0 29.70 30.25
AAPL 160212P00125000 P 02/12/16 125.0 30.70 31.25
AAPL 160212P00130000 P 02/12/16 130.0 35.70 36.25
AAPL 160212P00135000 P 02/12/16 135.0 40.70 41.25
AAPL 160212P00140000 P 02/12/16 140.0 45.70 46.25
AAPL 160219C00055000 C 02/19/16 55.0 38.75 39.30
AAPL 160219C00060000 C 02/19/16 60.0 33.75 34.30
AAPL 160219C00065000 C 02/19/16 65.0 28.80 29.30
AAPL 160219C00070000 C 02/19/16 70.0 23.80 24.30
AAPL 160219C00075000 C 02/19/16 75.0 18.80 19.35
AAPL 160219C00079000 C 02/19/16 79.0 14.90 15.30
AAPL 160219C00080000 C 02/19/16 80.0 13.85 14.25
AAPL 160219C00081000 C 02/19/16 81.0 12.90 13.40
AAPL 160219C00082000 C 02/19/16 82.0 11.90 12.35
AAPL 160219C00083000 C 02/19/16 83.0 10.90 11.35
AAPL 160219C00084000 C 02/19/16 84.0 10.00 10.35
AAPL 160219C00085000 C 02/19/16 85.0 9.05 9.40
AAPL 160219C00086000 C 02/19/16 86.0 8.10 8.45
AAPL 160219C00087000 C 02/19/16 87.0 7.20 7.50
AAPL 160219C00088000 C 02/19/16 88.0 6.35 6.55
AAPL 160219C00089000 C 02/19/16 89.0 5.50 5.70
AAPL 160219C00089500 C 02/19/16 89.5 5.10 5.30
AAPL 160219C00090000 C 02/19/16 90.0 4.70 4.90
AAPL 160219C00090500 C 02/19/16 90.5 4.30 4.50
AAPL 160219C00091000 C 02/19/16 91.0 3.95 4.10
AAPL 160219C00091500 C 02/19/16 91.5 3.60 3.75
AAPL 160219C00092000 C 02/19/16 92.0 3.30 3.40
AAPL 160219C00092500 C 02/19/16 92.5 2.98 3.10
AAPL 160219C00093000 C 02/19/16 93.0 2.68 2.75
AAPL 160219C00093500 C 02/19/16 93.5 2.40 2.46
AAPL 160219C00094000 C 02/19/16 94.0 2.13 2.20
AAPL 160219C00094500 C 02/19/16 94.5 1.88 1.95
AAPL 160219C00095000 C 02/19/16 95.0 1.66 1.71
AAPL 160219C00095500 C 02/19/16 95.5 1.45 1.51
AAPL 160219C00096000 C 02/19/16 96.0 1.26 1.31
AAPL 160219C00096500 C 02/19/16 96.5 1.09 1.13
AAPL 160219C00097000 C 02/19/16 97.0 0.93 0.97
AAPL 160219C00097500 C 02/19/16 97.5 0.79 0.83
AAPL 160219C00098000 C 02/19/16 98.0 0.67 0.71
AAPL 160219C00098500 C 02/19/16 98.5 0.56 0.60
AAPL 160219C00099000 C 02/19/16 99.0 0.48 0.51
AAPL 160219C00099500 C 02/19/16 99.5 0.40 0.42
AAPL 160219C00100000 C 02/19/16 100.0 0.33 0.36
AAPL 160219C00101000 C 02/19/16 101.0 0.22 0.26
AAPL 160219C00102000 C 02/19/16 102.0 0.16 0.18
AAPL 160219C00103000 C 02/19/16 103.0 0.11 0.13
AAPL 160219C00104000 C 02/19/16 104.0 0.08 0.10
AAPL 160219C00105000 C 02/19/16 105.0 0.06 0.08
AAPL 160219C00106000 C 02/19/16 106.0 0.05 0.07
AAPL 160219C00107000 C 02/19/16 107.0 0.05 0.06
AAPL 160219C00108000 C 02/19/16 108.0 0.04 0.05
AAPL 160219C00109000 C 02/19/16 109.0 0.03 0.05
AAPL 160219C00110000 C 02/19/16 110.0 0.03 0.04
AAPL 160219C00111000 C 02/19/16 111.0 0.02 0.04
AAPL 160219C00112000 C 02/19/16 112.0 0.03 0.04
AAPL 160219C00113000 C 02/19/16 113.0 0.02 0.03
AAPL 160219C00114000 C 02/19/16 114.0 0.01 0.03
AAPL 160219C00115000 C 02/19/16 115.0 0.02 0.03
AAPL 160219C00116000 C 02/19/16 116.0 0.01 0.03
AAPL 160219C00117000 C 02/19/16 117.0 0.01 0.02
AAPL 160219C00118000 C 02/19/16 118.0 0.00 0.02
AAPL 160219C00119000 C 02/19/16 119.0 0.01 0.02
AAPL 160219C00120000 C 02/19/16 120.0 0.00 0.02
AAPL 160219C00121000 C 02/19/16 121.0 0.00 0.02
AAPL 160219C00122000 C 02/19/16 122.0 0.00 0.02
AAPL 160219C00123000 C 02/19/16 123.0 0.01 0.02
AAPL 160219C00124000 C 02/19/16 124.0 0.00 0.01
AAPL 160219C00125000 C 02/19/16 125.0 0.00 0.01
AAPL 160219C00126000 C 02/19/16 126.0 0.00 0.02
AAPL 160219C00127000 C 02/19/16 127.0 0.00 0.01
AAPL 160219C00128000 C 02/19/16 128.0 0.00 0.03
AAPL 160219C00129000 C 02/19/16 129.0 0.00 0.03
AAPL 160219C00130000 C 02/19/16 130.0 0.00 0.01
AAPL 160219C00131000 C 02/19/16 131.0 0.00 0.04
AAPL 160219C00132000 C 02/19/16 132.0 0.00 0.04
AAPL 160219C00133000 C 02/19/16 133.0 0.00 0.04
AAPL 160219C00134000 C 02/19/16 134.0 0.00 0.03
AAPL 160219C00135000 C 02/19/16 135.0 0.00 0.03
AAPL 160219C00136000 C 02/19/16 136.0 0.00 0.02
AAPL 160219C00140000 C 02/19/16 140.0 0.00 0.02
AAPL 160219C00145000 C 02/19/16 145.0 0.00 0.01
AAPL 160219C00150000 C 02/19/16 150.0 0.00 0.01
AAPL 160219C00155000 C 02/19/16 155.0 0.00 0.01
AAPL 160219C00160000 C 02/19/16 160.0 0.00 0.01
AAPL 160219C00165000 C 02/19/16 165.0 0.00 0.01
AAPL 160219P00055000 P 02/19/16 55.0 0.00 0.01
AAPL 160219P00060000 P 02/19/16 60.0 0.00 0.01
AAPL 160219P00065000 P 02/19/16 65.0 0.00 0.02
AAPL 160219P00070000 P 02/19/16 70.0 0.02 0.03
AAPL 160219P00075000 P 02/19/16 75.0 0.03 0.05
AAPL 160219P00079000 P 02/19/16 79.0 0.05 0.07
AAPL 160219P00080000 P 02/19/16 80.0 0.07 0.08
AAPL 160219P00081000 P 02/19/16 81.0 0.08 0.10
AAPL 160219P00082000 P 02/19/16 82.0 0.10 0.12
AAPL 160219P00083000 P 02/19/16 83.0 0.12 0.14
AAPL 160219P00084000 P 02/19/16 84.0 0.15 0.17
AAPL 160219P00085000 P 02/19/16 85.0 0.19 0.21
AAPL 160219P00086000 P 02/19/16 86.0 0.24 0.27
AAPL 160219P00087000 P 02/19/16 87.0 0.32 0.35
AAPL 160219P00088000 P 02/19/16 88.0 0.42 0.45
AAPL 160219P00089000 P 02/19/16 89.0 0.56 0.59
AAPL 160219P00089500 P 02/19/16 89.5 0.65 0.68
AAPL 160219P00090000 P 02/19/16 90.0 0.74 0.79
AAPL 160219P00090500 P 02/19/16 90.5 0.85 0.90
AAPL 160219P00091000 P 02/19/16 91.0 0.97 1.03
AAPL 160219P00091500 P 02/19/16 91.5 1.11 1.18
AAPL 160219P00092000 P 02/19/16 92.0 1.27 1.32
AAPL 160219P00092500 P 02/19/16 92.5 1.44 1.52
AAPL 160219P00093000 P 02/19/16 93.0 1.63 1.71
AAPL 160219P00093500 P 02/19/16 93.5 1.84 1.93
AAPL 160219P00094000 P 02/19/16 94.0 2.10 2.17
AAPL 160219P00094500 P 02/19/16 94.5 2.32 2.41
AAPL 160219P00095000 P 02/19/16 95.0 2.60 2.71
AAPL 160219P00095500 P 02/19/16 95.5 2.88 2.97
AAPL 160219P00096000 P 02/19/16 96.0 3.15 3.30
AAPL 160219P00096500 P 02/19/16 96.5 3.50 3.65
AAPL 160219P00097000 P 02/19/16 97.0 3.85 4.00
AAPL 160219P00097500 P 02/19/16 97.5 4.20 4.35
AAPL 160219P00098000 P 02/19/16 98.0 4.55 4.80
AAPL 160219P00098500 P 02/19/16 98.5 4.95 5.20
AAPL 160219P00099000 P 02/19/16 99.0 5.30 5.60
AAPL 160219P00099500 P 02/19/16 99.5 5.75 6.05
AAPL 160219P00100000 P 02/19/16 100.0 6.20 6.45
AAPL 160219P00101000 P 02/19/16 101.0 7.05 7.40
AAPL 160219P00102000 P 02/19/16 102.0 8.00 8.35
AAPL 160219P00103000 P 02/19/16 103.0 8.95 9.30
AAPL 160219P00104000 P 02/19/16 104.0 9.80 10.30
AAPL 160219P00105000 P 02/19/16 105.0 10.90 11.30
AAPL 160219P00106000 P 02/19/16 106.0 11.90 12.15
AAPL 160219P00107000 P 02/19/16 107.0 12.75 13.25
AAPL 160219P00108000 P 02/19/16 108.0 13.70 14.25
AAPL 160219P00109000 P 02/19/16 109.0 14.70 15.25
AAPL 160219P00110000 P 02/19/16 110.0 15.70 16.25
AAPL 160219P00111000 P 02/19/16 111.0 16.75 17.25
AAPL 160219P00112000 P 02/19/16 112.0 17.75 18.25
AAPL 160219P00113000 P 02/19/16 113.0 18.75 19.25
AAPL 160219P00114000 P 02/19/16 114.0 19.70 20.30
AAPL 160219P00115000 P 02/19/16 115.0 20.85 21.30
AAPL 160219P00116000 P 02/19/16 116.0 21.70 22.30
AAPL 160219P00117000 P 02/19/16 117.0 22.70 23.25
AAPL 160219P00118000 P 02/19/16 118.0 23.70 24.25
AAPL 160219P00119000 P 02/19/16 119.0 24.75 25.25
AAPL 160219P00120000 P 02/19/16 120.0 25.70 26.25
AAPL 160219P00121000 P 02/19/16 121.0 26.70 27.25
AAPL 160219P00122000 P 02/19/16 122.0 27.70 28.25
AAPL 160219P00123000 P 02/19/16 123.0 28.70 29.25
AAPL 160219P00124000 P 02/19/16 124.0 29.70 30.25
AAPL 160219P00125000 P 02/19/16 125.0 30.70 31.25
AAPL 160219P00126000 P 02/19/16 126.0 31.70 32.25
AAPL 160219P00127000 P 02/19/16 127.0 32.70 33.25
AAPL 160219P00128000 P 02/19/16 128.0 33.70 34.25
AAPL 160219P00129000 P 02/19/16 129.0 34.70 35.25
AAPL 160219P00130000 P 02/19/16 130.0 35.70 36.25
AAPL 160219P00131000 P 02/19/16 131.0 36.70 37.25
AAPL 160219P00132000 P 02/19/16 132.0 37.70 38.25
AAPL 160219P00133000 P 02/19/16 133.0 38.70 39.25
AAPL 160219P00134000 P 02/19/16 134.0 39.70 40.25
AAPL 160219P00135000 P 02/19/16 135.0 40.70 41.25
AAPL 160219P00136000 P 02/19/16 136.0 41.70 42.25
AAPL 160219P00140000 P 02/19/16 140.0 45.70 46.25
AAPL 160219P00145000 P 02/19/16 145.0 50.70 51.25
AAPL 160219P00150000 P 02/19/16 150.0 55.70 56.25
AAPL 160219P00155000 P 02/19/16 155.0 60.70 61.25
AAPL 160219P00160000 P 02/19/16 160.0 65.70 66.25
AAPL 160219P00165000 P 02/19/16 165.0 70.70 71.25
AAPL 160226C00065000 C 02/26/16 65.0 28.75 29.35
AAPL 160226C00070000 C 02/26/16 70.0 23.80 24.35
AAPL 160226C00075000 C 02/26/16 75.0 18.90 19.40
AAPL 160226C00080000 C 02/26/16 80.0 14.00 14.45
AAPL 160226C00085000 C 02/26/16 85.0 9.25 9.60
AAPL 160226C00085500 C 02/26/16 85.5 8.80 9.10
AAPL 160226C00086000 C 02/26/16 86.0 8.35 8.70
AAPL 160226C00086500 C 02/26/16 86.5 7.95 8.20
AAPL 160226C00087000 C 02/26/16 87.0 7.60 7.80
AAPL 160226C00087500 C 02/26/16 87.5 7.15 7.35
AAPL 160226C00088000 C 02/26/16 88.0 6.70 6.95
AAPL 160226C00088500 C 02/26/16 88.5 6.30 6.55
AAPL 160226C00089000 C 02/26/16 89.0 5.90 6.10
AAPL 160226C00089500 C 02/26/16 89.5 5.50 5.75
AAPL 160226C00090000 C 02/26/16 90.0 5.15 5.35
AAPL 160226C00090500 C 02/26/16 90.5 4.75 5.00
AAPL 160226C00091000 C 02/26/16 91.0 4.40 4.60
AAPL 160226C00091500 C 02/26/16 91.5 4.10 4.30
AAPL 160226C00092000 C 02/26/16 92.0 3.80 3.95
AAPL 160226C00092500 C 02/26/16 92.5 3.45 3.65
AAPL 160226C00093000 C 02/26/16 93.0 3.15 3.30
AAPL 160226C00093500 C 02/26/16 93.5 2.89 3.05
AAPL 160226C00094000 C 02/26/16 94.0 2.65 2.74
AAPL 160226C00094500 C 02/26/16 94.5 2.38 2.49
AAPL 160226C00095000 C 02/26/16 95.0 2.15 2.24
AAPL 160226C00095500 C 02/26/16 95.5 1.92 2.02
AAPL 160226C00096000 C 02/26/16 96.0 1.71 1.81
AAPL 160226C00096500 C 02/26/16 96.5 1.52 1.61
AAPL 160226C00097000 C 02/26/16 97.0 1.35 1.42
AAPL 160226C00097500 C 02/26/16 97.5 1.19 1.27
AAPL 160226C00098000 C 02/26/16 98.0 1.04 1.11
AAPL 160226C00098500 C 02/26/16 98.5 0.91 0.98
AAPL 160226C00099000 C 02/26/16 99.0 0.79 0.85
AAPL 160226C00099500 C 02/26/16 99.5 0.68 0.74
AAPL 160226C00100000 C 02/26/16 100.0 0.59 0.65
AAPL 160226C00101000 C 02/26/16 101.0 0.43 0.48
AAPL 160226C00102000 C 02/26/16 102.0 0.31 0.36
AAPL 160226C00103000 C 02/26/16 103.0 0.23 0.27
AAPL 160226C00104000 C 02/26/16 104.0 0.17 0.20
AAPL 160226C00105000 C 02/26/16 105.0 0.12 0.16
AAPL 160226C00106000 C 02/26/16 106.0 0.09 0.13
AAPL 160226C00107000 C 02/26/16 107.0 0.07 0.11
AAPL 160226C00108000 C 02/26/16 108.0 0.05 0.10
AAPL 160226C00109000 C 02/26/16 109.0 0.05 0.09
AAPL 160226C00110000 C 02/26/16 110.0 0.05 0.08
AAPL 160226C00111000 C 02/26/16 111.0 0.03 0.07
AAPL 160226C00112000 C 02/26/16 112.0 0.02 0.07
AAPL 160226C00113000 C 02/26/16 113.0 0.02 0.07
AAPL 160226C00114000 C 02/26/16 114.0 0.02 0.07
AAPL 160226C00115000 C 02/26/16 115.0 0.03 0.06
AAPL 160226C00116000 C 02/26/16 116.0 0.01 0.06
AAPL 160226C00117000 C 02/26/16 117.0 0.01 0.05
AAPL 160226C00118000 C 02/26/16 118.0 0.01 0.06
AAPL 160226C00119000 C 02/26/16 119.0 0.00 0.06
AAPL 160226C00120000 C 02/26/16 120.0 0.01 0.04
AAPL 160226C00121000 C 02/26/16 121.0 0.00 0.03
AAPL 160226C00125000 C 02/26/16 125.0 0.00 0.02
AAPL 160226P00065000 P 02/26/16 65.0 0.00 0.04
AAPL 160226P00070000 P 02/26/16 70.0 0.02 0.07
AAPL 160226P00075000 P 02/26/16 75.0 0.06 0.10
AAPL 160226P00080000 P 02/26/16 80.0 0.14 0.18
AAPL 160226P00085000 P 02/26/16 85.0 0.37 0.40
AAPL 160226P00085500 P 02/26/16 85.5 0.42 0.45
AAPL 160226P00086000 P 02/26/16 86.0 0.47 0.51
AAPL 160226P00086500 P 02/26/16 86.5 0.52 0.57
AAPL 160226P00087000 P 02/26/16 87.0 0.58 0.65
AAPL 160226P00087500 P 02/26/16 87.5 0.65 0.72
AAPL 160226P00088000 P 02/26/16 88.0 0.73 0.80
AAPL 160226P00088500 P 02/26/16 88.5 0.82 0.89
AAPL 160226P00089000 P 02/26/16 89.0 0.92 1.00
AAPL 160226P00089500 P 02/26/16 89.5 1.03 1.11
AAPL 160226P00090000 P 02/26/16 90.0 1.14 1.19
AAPL 160226P00090500 P 02/26/16 90.5 1.27 1.35
AAPL 160226P00091000 P 02/26/16 91.0 1.42 1.51
AAPL 160226P00091500 P 02/26/16 91.5 1.57 1.67
AAPL 160226P00092000 P 02/26/16 92.0 1.74 1.84
AAPL 160226P00092500 P 02/26/16 92.5 1.92 2.02
AAPL 160226P00093000 P 02/26/16 93.0 2.12 2.23
AAPL 160226P00093500 P 02/26/16 93.5 2.33 2.44
AAPL 160226P00094000 P 02/26/16 94.0 2.56 2.68
AAPL 160226P00094500 P 02/26/16 94.5 2.80 2.93
AAPL 160226P00095000 P 02/26/16 95.0 3.05 3.20
AAPL 160226P00095500 P 02/26/16 95.5 3.35 3.50
AAPL 160226P00096000 P 02/26/16 96.0 3.60 3.80
AAPL 160226P00096500 P 02/26/16 96.5 3.95 4.10
AAPL 160226P00097000 P 02/26/16 97.0 4.25 4.45
AAPL 160226P00097500 P 02/26/16 97.5 4.55 4.80
AAPL 160226P00098000 P 02/26/16 98.0 4.90 5.15
AAPL 160226P00098500 P 02/26/16 98.5 5.30 5.55
AAPL 160226P00099000 P 02/26/16 99.0 5.65 5.90
AAPL 160226P00099500 P 02/26/16 99.5 6.05 6.30
AAPL 160226P00100000 P 02/26/16 100.0 6.45 6.75
AAPL 160226P00101000 P 02/26/16 101.0 7.25 7.60
AAPL 160226P00102000 P 02/26/16 102.0 8.15 8.50
AAPL 160226P00103000 P 02/26/16 103.0 9.05 9.40
AAPL 160226P00104000 P 02/26/16 104.0 9.95 10.35
AAPL 160226P00105000 P 02/26/16 105.0 10.95 11.35
AAPL 160226P00106000 P 02/26/16 106.0 11.90 12.35
AAPL 160226P00107000 P 02/26/16 107.0 12.90 13.30
AAPL 160226P00108000 P 02/26/16 108.0 13.85 14.30
AAPL 160226P00109000 P 02/26/16 109.0 14.75 15.30
AAPL 160226P00110000 P 02/26/16 110.0 15.80 16.25
AAPL 160226P00111000 P 02/26/16 111.0 16.75 17.25
AAPL 160226P00112000 P 02/26/16 112.0 17.70 18.25
AAPL 160226P00113000 P 02/26/16 113.0 18.75 19.25
AAPL 160226P00114000 P 02/26/16 114.0 19.70 20.25
AAPL 160226P00115000 P 02/26/16 115.0 20.75 21.25
AAPL 160226P00116000 P 02/26/16 116.0 21.75 22.25
AAPL 160226P00117000 P 02/26/16 117.0 22.75 23.25
AAPL 160226P00118000 P 02/26/16 118.0 23.75 24.25
AAPL 160226P00119000 P 02/26/16 119.0 24.70 25.30
AAPL 160226P00120000 P 02/26/16 120.0 25.70 26.30
AAPL 160226P00121000 P 02/26/16 121.0 26.70 27.25
AAPL 160226P00125000 P 02/26/16 125.0 30.70 31.25
AAPL 160304C00070000 C 03/04/16 70.0 23.85 24.40
AAPL 160304C00075000 C 03/04/16 75.0 18.95 19.45
AAPL 160304C00080000 C 03/04/16 80.0 14.10 14.55
AAPL 160304C00085000 C 03/04/16 85.0 9.50 9.80
AAPL 160304C00085500 C 03/04/16 85.5 9.05 9.35
AAPL 160304C00086000 C 03/04/16 86.0 8.65 8.90
AAPL 160304C00086500 C 03/04/16 86.5 8.20 8.45
AAPL 160304C00087000 C 03/04/16 87.0 7.80 8.05
AAPL 160304C00087500 C 03/04/16 87.5 7.35 7.65
AAPL 160304C00088000 C 03/04/16 88.0 7.00 7.25
AAPL 160304C00088500 C 03/04/16 88.5 6.60 6.85
AAPL 160304C00089000 C 03/04/16 89.0 6.25 6.45
AAPL 160304C00089500 C 03/04/16 89.5 5.85 6.10
AAPL 160304C00090000 C 03/04/16 90.0 5.50 5.70
AAPL 160304C00090500 C 03/04/16 90.5 5.15 5.35
AAPL 160304C00091000 C 03/04/16 91.0 4.80 5.00
AAPL 160304C00091500 C 03/04/16 91.5 4.50 4.70
AAPL 160304C00092000 C 03/04/16 92.0 4.15 4.35
AAPL 160304C00092500 C 03/04/16 92.5 3.85 4.05
AAPL 160304C00093000 C 03/04/16 93.0 3.60 3.75
AAPL 160304C00093500 C 03/04/16 93.5 3.30 3.45
AAPL 160304C00094000 C 03/04/16 94.0 3.05 3.20
AAPL 160304C00094500 C 03/04/16 94.5 2.81 2.91
AAPL 160304C00095000 C 03/04/16 95.0 2.57 2.66
AAPL 160304C00095500 C 03/04/16 95.5 2.35 2.43
AAPL 160304C00096000 C 03/04/16 96.0 2.12 2.22
AAPL 160304C00096500 C 03/04/16 96.5 1.92 2.01
AAPL 160304C00097000 C 03/04/16 97.0 1.74 1.82
AAPL 160304C00097500 C 03/04/16 97.5 1.57 1.65
AAPL 160304C00098000 C 03/04/16 98.0 1.40 1.48
AAPL 160304C00098500 C 03/04/16 98.5 1.25 1.33
AAPL 160304C00099000 C 03/04/16 99.0 1.11 1.19
AAPL 160304C00099500 C 03/04/16 99.5 0.99 1.06
AAPL 160304C00100000 C 03/04/16 100.0 0.87 0.94
AAPL 160304C00101000 C 03/04/16 101.0 0.68 0.74
AAPL 160304C00102000 C 03/04/16 102.0 0.53 0.58
AAPL 160304C00103000 C 03/04/16 103.0 0.40 0.44
AAPL 160304C00104000 C 03/04/16 104.0 0.31 0.35
AAPL 160304C00105000 C 03/04/16 105.0 0.23 0.27
AAPL 160304C00106000 C 03/04/16 106.0 0.18 0.21
AAPL 160304C00110000 C 03/04/16 110.0 0.06 0.12
AAPL 160304C00115000 C 03/04/16 115.0 0.03 0.07
AAPL 160304C00120000 C 03/04/16 120.0 0.02 0.05
AAPL 160304P00070000 P 03/04/16 70.0 0.05 0.07
AAPL 160304P00075000 P 03/04/16 75.0 0.11 0.13
AAPL 160304P00080000 P 03/04/16 80.0 0.22 0.24
AAPL 160304P00085000 P 03/04/16 85.0 0.57 0.60
AAPL 160304P00085500 P 03/04/16 85.5 0.63 0.66
AAPL 160304P00086000 P 03/04/16 86.0 0.69 0.75
AAPL 160304P00086500 P 03/04/16 86.5 0.76 0.81
AAPL 160304P00087000 P 03/04/16 87.0 0.84 0.89
AAPL 160304P00087500 P 03/04/16 87.5 0.92 0.99
AAPL 160304P00088000 P 03/04/16 88.0 1.02 1.09
AAPL 160304P00088500 P 03/04/16 88.5 1.12 1.20
AAPL 160304P00089000 P 03/04/16 89.0 1.24 1.32
AAPL 160304P00089500 P 03/04/16 89.5 1.36 1.43
AAPL 160304P00090000 P 03/04/16 90.0 1.49 1.57
AAPL 160304P00090500 P 03/04/16 90.5 1.63 1.72
AAPL 160304P00091000 P 03/04/16 91.0 1.79 1.88
AAPL 160304P00091500 P 03/04/16 91.5 1.96 2.05
AAPL 160304P00092000 P 03/04/16 92.0 2.13 2.23
AAPL 160304P00092500 P 03/04/16 92.5 2.32 2.42
AAPL 160304P00093000 P 03/04/16 93.0 2.52 2.63
AAPL 160304P00093500 P 03/04/16 93.5 2.73 2.85
AAPL 160304P00094000 P 03/04/16 94.0 2.96 3.10
AAPL 160304P00094500 P 03/04/16 94.5 3.20 3.35
AAPL 160304P00095000 P 03/04/16 95.0 3.45 3.60
AAPL 160304P00095500 P 03/04/16 95.5 3.75 3.90
AAPL 160304P00096000 P 03/04/16 96.0 4.00 4.20
AAPL 160304P00096500 P 03/04/16 96.5 4.30 4.50
AAPL 160304P00097000 P 03/04/16 97.0 4.60 4.80
AAPL 160304P00097500 P 03/04/16 97.5 4.95 5.15
AAPL 160304P00098000 P 03/04/16 98.0 5.25 5.50
AAPL 160304P00098500 P 03/04/16 98.5 5.60 5.85
AAPL 160304P00099000 P 03/04/16 99.0 5.95 6.20
AAPL 160304P00099500 P 03/04/16 99.5 6.35 6.60
AAPL 160304P00100000 P 03/04/16 100.0 6.70 7.00
AAPL 160304P00101000 P 03/04/16 101.0 7.50 7.80
AAPL 160304P00102000 P 03/04/16 102.0 8.35 8.65
AAPL 160304P00103000 P 03/04/16 103.0 9.20 9.55
AAPL 160304P00104000 P 03/04/16 104.0 10.10 10.50
AAPL 160304P00105000 P 03/04/16 105.0 11.05 11.45
AAPL 160304P00106000 P 03/04/16 106.0 12.00 12.40
AAPL 160304P00110000 P 03/04/16 110.0 15.90 16.30
AAPL 160304P00115000 P 03/04/16 115.0 20.75 21.25
AAPL 160304P00120000 P 03/04/16 120.0 25.75 26.25
AAPL 160311C00075000 C 03/11/16 75.0 19.00 19.50
AAPL 160311C00080000 C 03/11/16 80.0 14.20 14.65
AAPL 160311C00085000 C 03/11/16 85.0 9.70 10.00
AAPL 160311C00085500 C 03/11/16 85.5 9.30 9.55
AAPL 160311C00086000 C 03/11/16 86.0 8.85 9.15
AAPL 160311C00086500 C 03/11/16 86.5 8.45 8.70
AAPL 160311C00087000 C 03/11/16 87.0 8.05 8.30
AAPL 160311C00087500 C 03/11/16 87.5 7.65 7.90
AAPL 160311C00088000 C 03/11/16 88.0 7.30 7.55
AAPL 160311C00088500 C 03/11/16 88.5 6.90 7.15
AAPL 160311C00089000 C 03/11/16 89.0 6.55 6.75
AAPL 160311C00089500 C 03/11/16 89.5 6.15 6.40
AAPL 160311C00090000 C 03/11/16 90.0 5.80 6.05
AAPL 160311C00090500 C 03/11/16 90.5 5.50 5.70
AAPL 160311C00091000 C 03/11/16 91.0 5.15 5.35
AAPL 160311C00091500 C 03/11/16 91.5 4.85 5.05
AAPL 160311C00092000 C 03/11/16 92.0 4.50 4.70
AAPL 160311C00092500 C 03/11/16 92.5 4.20 4.40
AAPL 160311C00093000 C 03/11/16 93.0 3.95 4.10
AAPL 160311C00093500 C 03/11/16 93.5 3.65 3.85
AAPL 160311C00094000 C 03/11/16 94.0 3.45 3.55
AAPL 160311C00094500 C 03/11/16 94.5 3.15 3.30
AAPL 160311C00095000 C 03/11/16 95.0 2.93 3.05
AAPL 160311C00095500 C 03/11/16 95.5 2.70 2.80
AAPL 160311C00096000 C 03/11/16 96.0 2.49 2.58
AAPL 160311C00096500 C 03/11/16 96.5 2.29 2.37
AAPL 160311C00097000 C 03/11/16 97.0 2.08 2.17
AAPL 160311C00097500 C 03/11/16 97.5 1.91 1.99
AAPL 160311C00098000 C 03/11/16 98.0 1.73 1.82
AAPL 160311C00098500 C 03/11/16 98.5 1.57 1.65
AAPL 160311C00099000 C 03/11/16 99.0 1.42 1.50
AAPL 160311C00099500 C 03/11/16 99.5 1.28 1.36
AAPL 160311C00100000 C 03/11/16 100.0 1.15 1.23
AAPL 160311C00101000 C 03/11/16 101.0 0.94 1.00
AAPL 160311C00102000 C 03/11/16 102.0 0.75 0.80
AAPL 160311C00103000 C 03/11/16 103.0 0.60 0.65
AAPL 160311C00104000 C 03/11/16 104.0 0.47 0.52
AAPL 160311C00105000 C 03/11/16 105.0 0.37 0.41
AAPL 160311C00110000 C 03/11/16 110.0 0.11 0.16
AAPL 160311P00075000 P 03/11/16 75.0 0.16 0.20
AAPL 160311P00080000 P 03/11/16 80.0 0.32 0.36
AAPL 160311P00085000 P 03/11/16 85.0 0.75 0.81
AAPL 160311P00085500 P 03/11/16 85.5 0.83 0.89
AAPL 160311P00086000 P 03/11/16 86.0 0.90 0.97
AAPL 160311P00086500 P 03/11/16 86.5 0.99 1.06
AAPL 160311P00087000 P 03/11/16 87.0 1.09 1.15
AAPL 160311P00087500 P 03/11/16 87.5 1.18 1.25
AAPL 160311P00088000 P 03/11/16 88.0 1.29 1.36
AAPL 160311P00088500 P 03/11/16 88.5 1.40 1.49
AAPL 160311P00089000 P 03/11/16 89.0 1.52 1.61
AAPL 160311P00089500 P 03/11/16 89.5 1.66 1.75
AAPL 160311P00090000 P 03/11/16 90.0 1.80 1.88
AAPL 160311P00090500 P 03/11/16 90.5 1.95 2.05
AAPL 160311P00091000 P 03/11/16 91.0 2.12 2.20
AAPL 160311P00091500 P 03/11/16 91.5 2.29 2.39
AAPL 160311P00092000 P 03/11/16 92.0 2.47 2.57
AAPL 160311P00092500 P 03/11/16 92.5 2.67 2.77
AAPL 160311P00093000 P 03/11/16 93.0 2.88 2.99
AAPL 160311P00093500 P 03/11/16 93.5 3.05 3.20
AAPL 160311P00094000 P 03/11/16 94.0 3.30 3.45
AAPL 160311P00094500 P 03/11/16 94.5 3.55 3.70
AAPL 160311P00095000 P 03/11/16 95.0 3.80 3.95
AAPL 160311P00095500 P 03/11/16 95.5 4.10 4.25
AAPL 160311P00096000 P 03/11/16 96.0 4.35 4.55
AAPL 160311P00096500 P 03/11/16 96.5 4.65 4.85
AAPL 160311P00097000 P 03/11/16 97.0 4.95 5.15
AAPL 160311P00097500 P 03/11/16 97.5 5.25 5.45
AAPL 160311P00098000 P 03/11/16 98.0 5.60 5.80
AAPL 160311P00098500 P 03/11/16 98.5 5.95 6.15
AAPL 160311P00099000 P 03/11/16 99.0 6.25 6.50
AAPL 160311P00099500 P 03/11/16 99.5 6.65 6.85
AAPL 160311P00100000 P 03/11/16 100.0 7.00 7.25
AAPL 160311P00101000 P 03/11/16 101.0 7.75 8.05
AAPL 160311P00102000 P 03/11/16 102.0 8.60 8.85
AAPL 160311P00103000 P 03/11/16 103.0 9.40 9.75
AAPL 160311P00104000 P 03/11/16 104.0 10.30 10.60
AAPL 160311P00105000 P 03/11/16 105.0 11.20 11.55
AAPL 160311P00110000 P 03/11/16 110.0 15.90 16.30
AAPL 160318C00050000 C 03/18/16 50.0 43.80 44.35
AAPL 160318C00055000 C 03/18/16 55.0 38.80 39.35
AAPL 160318C00060000 C 03/18/16 60.0 33.85 34.35
AAPL 160318C00065000 C 03/18/16 65.0 28.90 29.40
AAPL 160318C00070000 C 03/18/16 70.0 23.95 24.30
AAPL 160318C00075000 C 03/18/16 75.0 19.10 19.55
AAPL 160318C00080000 C 03/18/16 80.0 14.35 14.70
AAPL 160318C00085000 C 03/18/16 85.0 9.90 10.15
AAPL 160318C00087500 C 03/18/16 87.5 7.95 8.15
AAPL 160318C00090000 C 03/18/16 90.0 6.15 6.30
AAPL 160318C00092500 C 03/18/16 92.5 4.60 4.70
AAPL 160318C00095000 C 03/18/16 95.0 3.30 3.40
AAPL 160318C00097500 C 03/18/16 97.5 2.26 2.29
AAPL 160318C00100000 C 03/18/16 100.0 1.46 1.50
AAPL 160318C00105000 C 03/18/16 105.0 0.54 0.58
AAPL 160318C00110000 C 03/18/16 110.0 0.21 0.23
AAPL 160318C00115000 C 03/18/16 115.0 0.10 0.12
AAPL 160318C00120000 C 03/18/16 120.0 0.06 0.07
AAPL 160318C00125000 C 03/18/16 125.0 0.05 0.06
AAPL 160318C00130000 C 03/18/16 130.0 0.03 0.04
AAPL 160318C00135000 C 03/18/16 135.0 0.02 0.04
AAPL 160318C00140000 C 03/18/16 140.0 0.01 0.03
AAPL 160318C00145000 C 03/18/16 145.0 0.01 0.02
AAPL 160318C00150000 C 03/18/16 150.0 0.00 0.02
AAPL 160318C00155000 C 03/18/16 155.0 0.00 0.04
AAPL 160318C00160000 C 03/18/16 160.0 0.00 0.01
AAPL 160318C00165000 C 03/18/16 165.0 0.00 0.01
AAPL 160318C00170000 C 03/18/16 170.0 0.00 0.01
AAPL 160318C00175000 C 03/18/16 175.0 0.00 0.01
AAPL 160318P00050000 P 03/18/16 50.0 0.00 0.01
AAPL 160318P00055000 P 03/18/16 55.0 0.01 0.02
AAPL 160318P00060000 P 03/18/16 60.0 0.04 0.05
AAPL 160318P00065000 P 03/18/16 65.0 0.07 0.08
AAPL 160318P00070000 P 03/18/16 70.0 0.11 0.13
AAPL 160318P00075000 P 03/18/16 75.0 0.21 0.23
AAPL 160318P00080000 P 03/18/16 80.0 0.43 0.47
AAPL 160318P00085000 P 03/18/16 85.0 0.96 1.00
AAPL 160318P00087500 P 03/18/16 87.5 1.44 1.49
AAPL 160318P00090000 P 03/18/16 90.0 2.11 2.18
AAPL 160318P00092500 P 03/18/16 92.5 3.00 3.15
AAPL 160318P00095000 P 03/18/16 95.0 4.15 4.30
AAPL 160318P00097500 P 03/18/16 97.5 5.60 5.75
AAPL 160318P00100000 P 03/18/16 100.0 7.30 7.50
AAPL 160318P00105000 P 03/18/16 105.0 11.35 11.65
AAPL 160318P00110000 P 03/18/16 110.0 16.00 16.35
AAPL 160318P00115000 P 03/18/16 115.0 20.80 21.30
AAPL 160318P00120000 P 03/18/16 120.0 25.80 26.25
AAPL 160318P00125000 P 03/18/16 125.0 30.85 31.25
AAPL 160318P00130000 P 03/18/16 130.0 35.70 36.25
AAPL 160318P00135000 P 03/18/16 135.0 40.70 41.25
AAPL 160318P00140000 P 03/18/16 140.0 45.70 46.25
AAPL 160318P00145000 P 03/18/16 145.0 50.70 51.25
AAPL 160318P00150000 P 03/18/16 150.0 55.75 56.25
AAPL 160318P00155000 P 03/18/16 155.0 60.70 61.25
AAPL 160318P00160000 P 03/18/16 160.0 65.70 66.25
AAPL 160318P00165000 P 03/18/16 165.0 70.70 71.25
AAPL 160318P00170000 P 03/18/16 170.0 75.70 76.25
AAPL 160318P00175000 P 03/18/16 175.0 80.70 81.25
AAPL 160324C00075000 C 03/24/16 75.0 19.15 19.60
AAPL 160324C00080000 C 03/24/16 80.0 14.45 14.85
AAPL 160324C00085000 C 03/24/16 85.0 10.10 10.45
AAPL 160324C00085500 C 03/24/16 85.5 9.70 9.95
AAPL 160324C00086000 C 03/24/16 86.0 9.30 9.55
AAPL 160324C00086500 C 03/24/16 86.5 8.90 9.15
AAPL 160324C00087000 C 03/24/16 87.0 8.55 8.80
AAPL 160324C00087500 C 03/24/16 87.5 8.15 8.40
AAPL 160324C00088000 C 03/24/16 88.0 7.80 8.00
AAPL 160324C00088500 C 03/24/16 88.5 7.40 7.65
AAPL 160324C00089000 C 03/24/16 89.0 7.05 7.30
AAPL 160324C00089500 C 03/24/16 89.5 6.70 6.90
AAPL 160324C00090000 C 03/24/16 90.0 6.35 6.55
AAPL 160324C00090500 C 03/24/16 90.5 6.05 6.25
AAPL 160324C00091000 C 03/24/16 91.0 5.70 5.90
AAPL 160324C00091500 C 03/24/16 91.5 5.40 5.60
AAPL 160324C00092000 C 03/24/16 92.0 5.10 5.30
AAPL 160324C00092500 C 03/24/16 92.5 4.80 5.00
AAPL 160324C00093000 C 03/24/16 93.0 4.55 4.70
AAPL 160324C00093500 C 03/24/16 93.5 4.25 4.45
AAPL 160324C00094000 C 03/24/16 94.0 4.00 4.15
AAPL 160324C00094500 C 03/24/16 94.5 3.75 3.90
AAPL 160324C00095000 C 03/24/16 95.0 3.50 3.65
AAPL 160324C00095500 C 03/24/16 95.5 3.30 3.40
AAPL 160324C00096000 C 03/24/16 96.0 3.05 3.20
AAPL 160324C00096500 C 03/24/16 96.5 2.86 2.96
AAPL 160324C00097000 C 03/24/16 97.0 2.69 2.76
AAPL 160324C00097500 C 03/24/16 97.5 2.49 2.56
AAPL 160324C00098000 C 03/24/16 98.0 2.28 2.38
AAPL 160324C00098500 C 03/24/16 98.5 2.12 2.20
AAPL 160324C00099000 C 03/24/16 99.0 1.95 2.03
AAPL 160324C00099500 C 03/24/16 99.5 1.79 1.88
AAPL 160324C00100000 C 03/24/16 100.0 1.65 1.73
AAPL 160324C00101000 C 03/24/16 101.0 1.39 1.47
AAPL 160324C00102000 C 03/24/16 102.0 1.16 1.24
AAPL 160324C00103000 C 03/24/16 103.0 0.96 1.04
AAPL 160324C00104000 C 03/24/16 104.0 0.80 0.87
AAPL 160324C00105000 C 03/24/16 105.0 0.66 0.72
AAPL 160324C00106000 C 03/24/16 106.0 0.54 0.60
AAPL 160324C00110000 C 03/24/16 110.0 0.25 0.29
AAPL 160324C00115000 C 03/24/16 115.0 0.12 0.15
AAPL 160324P00075000 P 03/24/16 75.0 0.25 0.30
AAPL 160324P00080000 P 03/24/16 80.0 0.51 0.57
AAPL 160324P00085000 P 03/24/16 85.0 1.11 1.19
AAPL 160324P00085500 P 03/24/16 85.5 1.20 1.28
AAPL 160324P00086000 P 03/24/16 86.0 1.29 1.37
AAPL 160324P00086500 P 03/24/16 86.5 1.40 1.48
AAPL 160324P00087000 P 03/24/16 87.0 1.50 1.59
AAPL 160324P00087500 P 03/24/16 87.5 1.62 1.70
AAPL 160324P00088000 P 03/24/16 88.0 1.74 1.83
AAPL 160324P00088500 P 03/24/16 88.5 1.87 1.96
AAPL 160324P00089000 P 03/24/16 89.0 2.02 2.10
AAPL 160324P00089500 P 03/24/16 89.5 2.16 2.25
AAPL 160324P00090000 P 03/24/16 90.0 2.32 2.41
AAPL 160324P00090500 P 03/24/16 90.5 2.48 2.58
AAPL 160324P00091000 P 03/24/16 91.0 2.66 2.75
AAPL 160324P00091500 P 03/24/16 91.5 2.84 2.94
AAPL 160324P00092000 P 03/24/16 92.0 3.00 3.15
AAPL 160324P00092500 P 03/24/16 92.5 3.20 3.35
AAPL 160324P00093000 P 03/24/16 93.0 3.45 3.55
AAPL 160324P00093500 P 03/24/16 93.5 3.65 3.80
AAPL 160324P00094000 P 03/24/16 94.0 3.90 4.05
AAPL 160324P00094500 P 03/24/16 94.5 4.15 4.25
AAPL 160324P00095000 P 03/24/16 95.0 4.40 4.55
AAPL 160324P00095500 P 03/24/16 95.5 4.65 4.80
AAPL 160324P00096000 P 03/24/16 96.0 4.95 5.10
AAPL 160324P00096500 P 03/24/16 96.5 5.25 5.40
AAPL 160324P00097000 P 03/24/16 97.0 5.55 5.70
AAPL 160324P00097500 P 03/24/16 97.5 5.85 6.00
AAPL 160324P00098000 P 03/24/16 98.0 6.15 6.30
AAPL 160324P00098500 P 03/24/16 98.5 6.45 6.65
AAPL 160324P00099000 P 03/24/16 99.0 6.80 7.00
AAPL 160324P00099500 P 03/24/16 99.5 7.15 7.35
AAPL 160324P00100000 P 03/24/16 100.0 7.50 7.70
AAPL 160324P00101000 P 03/24/16 101.0 8.20 8.45
AAPL 160324P00102000 P 03/24/16 102.0 9.00 9.25
AAPL 160324P00103000 P 03/24/16 103.0 9.75 10.05
AAPL 160324P00104000 P 03/24/16 104.0 10.60 10.90
AAPL 160324P00105000 P 03/24/16 105.0 11.45 11.75
AAPL 160324P00106000 P 03/24/16 106.0 12.35 12.65
AAPL 160324P00110000 P 03/24/16 110.0 16.05 16.40
AAPL 160324P00115000 P 03/24/16 115.0 20.90 21.30
AAPL 160415C00055000 C 04/15/16 55.0 38.85 39.45
AAPL 160415C00060000 C 04/15/16 60.0 33.95 34.40
AAPL 160415C00065000 C 04/15/16 65.0 29.05 29.55
AAPL 160415C00070000 C 04/15/16 70.0 24.15 24.55
AAPL 160415C00075000 C 04/15/16 75.0 19.40 19.75
AAPL 160415C00080000 C 04/15/16 80.0 14.85 15.15
AAPL 160415C00085000 C 04/15/16 85.0 10.70 10.90
AAPL 160415C00087500 C 04/15/16 87.5 8.85 9.00
AAPL 160415C00090000 C 04/15/16 90.0 7.15 7.30
AAPL 160415C00092500 C 04/15/16 92.5 5.65 5.75
AAPL 160415C00095000 C 04/15/16 95.0 4.35 4.45
AAPL 160415C00097500 C 04/15/16 97.5 3.25 3.35
AAPL 160415C00100000 C 04/15/16 100.0 2.37 2.42
AAPL 160415C00105000 C 04/15/16 105.0 1.16 1.20
AAPL 160415C00110000 C 04/15/16 110.0 0.54 0.57
AAPL 160415C00115000 C 04/15/16 115.0 0.28 0.29
AAPL 160415C00120000 C 04/15/16 120.0 0.16 0.17
AAPL 160415C00125000 C 04/15/16 125.0 0.10 0.12
AAPL 160415C00130000 C 04/15/16 130.0 0.07 0.09
AAPL 160415C00135000 C 04/15/16 135.0 0.05 0.07
AAPL 160415C00140000 C 04/15/16 140.0 0.05 0.06
AAPL 160415C00145000 C 04/15/16 145.0 0.04 0.05
AAPL 160415C00150000 C 04/15/16 150.0 0.03 0.05
AAPL 160415C00155000 C 04/15/16 155.0 0.02 0.04
AAPL 160415C00160000 C 04/15/16 160.0 0.02 0.04
AAPL 160415C00165000 C 04/15/16 165.0 0.01 0.03
AAPL 160415C00170000 C 04/15/16 170.0 0.01 0.03
AAPL 160415C00175000 C 04/15/16 175.0 0.00 0.03
AAPL 160415C00180000 C 04/15/16 180.0 0.00 0.02
AAPL 160415C00185000 C 04/15/16 185.0 0.00 0.05
AAPL 160415C00190000 C 04/15/16 190.0 0.00 0.05
AAPL 160415C00195000 C 04/15/16 195.0 0.00 0.01
AAPL 160415P00055000 P 04/15/16 55.0 0.05 0.06
AAPL 160415P00060000 P 04/15/16 60.0 0.08 0.10
AAPL 160415P00065000 P 04/15/16 65.0 0.13 0.15
AAPL 160415P00070000 P 04/15/16 70.0 0.25 0.27
AAPL 160415P00075000 P 04/15/16 75.0 0.45 0.48
AAPL 160415P00080000 P 04/15/16 80.0 0.87 0.90
AAPL 160415P00085000 P 04/15/16 85.0 1.66 1.71
AAPL 160415P00087500 P 04/15/16 87.5 2.26 2.32
AAPL 160415P00090000 P 04/15/16 90.0 3.00 3.15
AAPL 160415P00092500 P 04/15/16 92.5 4.00 4.10
AAPL 160415P00095000 P 04/15/16 95.0 5.15 5.30
AAPL 160415P00097500 P 04/15/16 97.5 6.55 6.70
AAPL 160415P00100000 P 04/15/16 100.0 8.15 8.30
AAPL 160415P00105000 P 04/15/16 105.0 11.95 12.20
AAPL 160415P00110000 P 04/15/16 110.0 16.30 16.65
AAPL 160415P00115000 P 04/15/16 115.0 21.00 21.40
AAPL 160415P00120000 P 04/15/16 120.0 25.85 26.30
AAPL 160415P00125000 P 04/15/16 125.0 30.85 31.25
AAPL 160415P00130000 P 04/15/16 130.0 35.80 36.25
AAPL 160415P00135000 P 04/15/16 135.0 40.70 41.25
AAPL 160415P00140000 P 04/15/16 140.0 45.70 46.25
AAPL 160415P00145000 P 04/15/16 145.0 50.70 51.25
AAPL 160415P00150000 P 04/15/16 150.0 55.70 56.25
AAPL 160415P00155000 P 04/15/16 155.0 60.70 61.25
AAPL 160415P00160000 P 04/15/16 160.0 65.70 66.25
AAPL 160415P00165000 P 04/15/16 165.0 70.70 71.25
AAPL 160415P00170000 P 04/15/16 170.0 75.70 76.25
AAPL 160415P00175000 P 04/15/16 175.0 80.70 81.25
AAPL 160415P00180000 P 04/15/16 180.0 85.75 86.25
AAPL 160415P00185000 P 04/15/16 185.0 90.70 91.25
AAPL 160415P00190000 P 04/15/16 190.0 95.75 96.25
AAPL 160415P00195000 P 04/15/16 195.0 100.70 101.25
AAPL 160520C00050000 C 05/20/16 50.0 43.85 44.65
AAPL 160520C00055000 C 05/20/16 55.0 38.90 39.70
AAPL 160520C00060000 C 05/20/16 60.0 34.00 34.50
AAPL 160520C00065000 C 05/20/16 65.0 29.15 29.85
AAPL 160520C00070000 C 05/20/16 70.0 24.35 24.85
AAPL 160520C00075000 C 05/20/16 75.0 19.80 20.25
AAPL 160520C00080000 C 05/20/16 80.0 15.60 15.90
AAPL 160520C00085000 C 05/20/16 85.0 11.65 12.00
AAPL 160520C00087500 C 05/20/16 87.5 9.95 10.20
AAPL 160520C00090000 C 05/20/16 90.0 8.35 8.60
AAPL 160520C00092500 C 05/20/16 92.5 6.90 7.15
AAPL 160520C00095000 C 05/20/16 95.0 5.70 5.85
AAPL 160520C00097500 C 05/20/16 97.5 4.55 4.70
AAPL 160520C00100000 C 05/20/16 100.0 3.60 3.70
AAPL 160520C00105000 C 05/20/16 105.0 2.15 2.23
AAPL 160520C00110000 C 05/20/16 110.0 1.22 1.28
AAPL 160520C00115000 C 05/20/16 115.0 0.66 0.73
AAPL 160520C00120000 C 05/20/16 120.0 0.40 0.43
AAPL 160520C00125000 C 05/20/16 125.0 0.22 0.27
AAPL 160520C00130000 C 05/20/16 130.0 0.13 0.20
AAPL 160520C00135000 C 05/20/16 135.0 0.09 0.15
AAPL 160520C00140000 C 05/20/16 140.0 0.07 0.13
AAPL 160520C00145000 C 05/20/16 145.0 0.05 0.11
AAPL 160520P00050000 P 05/20/16 50.0 0.05 0.09
AAPL 160520P00055000 P 05/20/16 55.0 0.10 0.13
AAPL 160520P00060000 P 05/20/16 60.0 0.17 0.22
AAPL 160520P00065000 P 05/20/16 65.0 0.31 0.36
AAPL 160520P00070000 P 05/20/16 70.0 0.57 0.63
AAPL 160520P00075000 P 05/20/16 75.0 1.00 1.07
AAPL 160520P00080000 P 05/20/16 80.0 1.72 1.82
AAPL 160520P00085000 P 05/20/16 85.0 2.87 2.98
AAPL 160520P00087500 P 05/20/16 87.5 3.60 3.75
AAPL 160520P00090000 P 05/20/16 90.0 4.55 4.70
AAPL 160520P00092500 P 05/20/16 92.5 5.60 5.75
AAPL 160520P00095000 P 05/20/16 95.0 6.85 7.00
AAPL 160520P00097500 P 05/20/16 97.5 8.25 8.45
AAPL 160520P00100000 P 05/20/16 100.0 9.80 10.00
AAPL 160520P00105000 P 05/20/16 105.0 13.30 13.65
AAPL 160520P00110000 P 05/20/16 110.0 17.35 17.75
AAPL 160520P00115000 P 05/20/16 115.0 21.75 22.25
AAPL 160520P00120000 P 05/20/16 120.0 26.50 27.00
AAPL 160520P00125000 P 05/20/16 125.0 31.30 31.85
AAPL 160520P00130000 P 05/20/16 130.0 36.00 36.75
AAPL 160520P00135000 P 05/20/16 135.0 41.05 41.70
AAPL 160520P00140000 P 05/20/16 140.0 45.90 46.65
AAPL 160520P00145000 P 05/20/16 145.0 50.85 51.65
AAPL 160617C00050000 C 06/17/16 50.0 43.90 44.65
AAPL 160617C00055000 C 06/17/16 55.0 38.95 39.70
AAPL 160617C00060000 C 06/17/16 60.0 34.05 34.80
AAPL 160617C00065000 C 06/17/16 65.0 29.25 29.95
AAPL 160617C00070000 C 06/17/16 70.0 24.55 25.05
AAPL 160617C00075000 C 06/17/16 75.0 20.05 20.65
AAPL 160617C00080000 C 06/17/16 80.0 15.90 16.25
AAPL 160617C00085000 C 06/17/16 85.0 12.20 12.45
AAPL 160617C00087500 C 06/17/16 87.5 10.50 10.75
AAPL 160617C00090000 C 06/17/16 90.0 8.95 9.20
AAPL 160617C00092500 C 06/17/16 92.5 7.55 7.75
AAPL 160617C00095000 C 06/17/16 95.0 6.30 6.45
AAPL 160617C00097500 C 06/17/16 97.5 5.15 5.35
AAPL 160617C00100000 C 06/17/16 100.0 4.20 4.40
AAPL 160617C00105000 C 06/17/16 105.0 2.66 2.76
AAPL 160617C00110000 C 06/17/16 110.0 1.60 1.70
AAPL 160617C00115000 C 06/17/16 115.0 0.95 1.02
AAPL 160617C00120000 C 06/17/16 120.0 0.58 0.63
AAPL 160617C00125000 C 06/17/16 125.0 0.32 0.40
AAPL 160617C00130000 C 06/17/16 130.0 0.23 0.27
AAPL 160617C00135000 C 06/17/16 135.0 0.18 0.20
AAPL 160617C00140000 C 06/17/16 140.0 0.13 0.16
AAPL 160617C00145000 C 06/17/16 145.0 0.09 0.13
AAPL 160617C00150000 C 06/17/16 150.0 0.07 0.10
AAPL 160617C00155000 C 06/17/16 155.0 0.05 0.11
AAPL 160617C00160000 C 06/17/16 160.0 0.05 0.09
AAPL 160617C00165000 C 06/17/16 165.0 0.03 0.09
AAPL 160617C00170000 C 06/17/16 170.0 0.01 0.07
AAPL 160617C00175000 C 06/17/16 175.0 0.01 0.06
AAPL 160617C00180000 C 06/17/16 180.0 0.01 0.06
AAPL 160617C00185000 C 06/17/16 185.0 0.02 0.05
AAPL 160617C00190000 C 06/17/16 190.0 0.00 0.05
AAPL 160617C00195000 C 06/17/16 195.0 0.00 0.05
AAPL 160617P00050000 P 06/17/16 50.0 0.08 0.13
AAPL 160617P00055000 P 06/17/16 55.0 0.16 0.21
AAPL 160617P00060000 P 06/17/16 60.0 0.29 0.34
AAPL 160617P00065000 P 06/17/16 65.0 0.46 0.54
AAPL 160617P00070000 P 06/17/16 70.0 0.80 0.89
AAPL 160617P00075000 P 06/17/16 75.0 1.33 1.43
AAPL 160617P00080000 P 06/17/16 80.0 2.18 2.25
AAPL 160617P00085000 P 06/17/16 85.0 3.40 3.50
AAPL 160617P00087500 P 06/17/16 87.5 4.20 4.35
AAPL 160617P00090000 P 06/17/16 90.0 5.15 5.30
AAPL 160617P00092500 P 06/17/16 92.5 6.25 6.40
AAPL 160617P00095000 P 06/17/16 95.0 7.45 7.65
AAPL 160617P00097500 P 06/17/16 97.5 8.85 9.05
AAPL 160617P00100000 P 06/17/16 100.0 10.40 10.60
AAPL 160617P00105000 P 06/17/16 105.0 13.80 14.10
AAPL 160617P00110000 P 06/17/16 110.0 17.70 18.10
AAPL 160617P00115000 P 06/17/16 115.0 22.05 22.50
AAPL 160617P00120000 P 06/17/16 120.0 26.65 27.10
AAPL 160617P00125000 P 06/17/16 125.0 31.40 31.90
AAPL 160617P00130000 P 06/17/16 130.0 36.05 36.80
AAPL 160617P00135000 P 06/17/16 135.0 41.00 41.70
AAPL 160617P00140000 P 06/17/16 140.0 45.90 46.65
AAPL 160617P00145000 P 06/17/16 145.0 51.05 51.65
AAPL 160617P00150000 P 06/17/16 150.0 55.85 56.60
AAPL 160617P00155000 P 06/17/16 155.0 60.80 61.60
AAPL 160617P00160000 P 06/17/16 160.0 65.80 66.60
AAPL 160617P00165000 P 06/17/16 165.0 70.80 71.55
AAPL 160617P00170000 P 06/17/16 170.0 75.75 76.55
AAPL 160617P00175000 P 06/17/16 175.0 80.75 81.55
AAPL 160617P00180000 P 06/17/16 180.0 85.75 86.50
AAPL 160617P00185000 P 06/17/16 185.0 90.80 91.50
AAPL 160617P00190000 P 06/17/16 190.0 95.70 96.50
AAPL 160617P00195000 P 06/17/16 195.0 100.70 101.50
AAPL 160715C00050000 C 07/15/16 50.0 43.90 44.70
AAPL 160715C00055000 C 07/15/16 55.0 39.00 39.55
AAPL 160715C00060000 C 07/15/16 60.0 34.15 34.85
AAPL 160715C00065000 C 07/15/16 65.0 29.35 30.05
AAPL 160715C00070000 C 07/15/16 70.0 24.70 25.25
AAPL 160715C00075000 C 07/15/16 75.0 20.35 20.75
AAPL 160715C00080000 C 07/15/16 80.0 16.30 16.65
AAPL 160715C00085000 C 07/15/16 85.0 12.70 12.95
AAPL 160715C00087500 C 07/15/16 87.5 11.10 11.30
AAPL 160715C00090000 C 07/15/16 90.0 9.50 9.80
AAPL 160715C00092500 C 07/15/16 92.5 8.15 8.40
AAPL 160715C00095000 C 07/15/16 95.0 6.90 7.10
AAPL 160715C00097500 C 07/15/16 97.5 5.75 5.95
AAPL 160715C00100000 C 07/15/16 100.0 4.75 4.95
AAPL 160715C00105000 C 07/15/16 105.0 3.15 3.30
AAPL 160715C00110000 C 07/15/16 110.0 2.04 2.15
AAPL 160715C00115000 C 07/15/16 115.0 1.26 1.35
AAPL 160715C00120000 C 07/15/16 120.0 0.78 0.86
AAPL 160715C00125000 C 07/15/16 125.0 0.47 0.59
AAPL 160715C00130000 C 07/15/16 130.0 0.29 0.34
AAPL 160715C00135000 C 07/15/16 135.0 0.19 0.26
AAPL 160715C00140000 C 07/15/16 140.0 0.15 0.20
AAPL 160715C00145000 C 07/15/16 145.0 0.09 0.16
AAPL 160715C00150000 C 07/15/16 150.0 0.05 0.13
AAPL 160715C00155000 C 07/15/16 155.0 0.04 0.11
AAPL 160715C00160000 C 07/15/16 160.0 0.03 0.10
AAPL 160715C00165000 C 07/15/16 165.0 0.02 0.09
AAPL 160715C00170000 C 07/15/16 170.0 0.01 0.08
AAPL 160715C00175000 C 07/15/16 175.0 0.02 0.07
AAPL 160715C00180000 C 07/15/16 180.0 0.00 0.07
AAPL 160715P00050000 P 07/15/16 50.0 0.13 0.18
AAPL 160715P00055000 P 07/15/16 55.0 0.22 0.29
AAPL 160715P00060000 P 07/15/16 60.0 0.36 0.46
AAPL 160715P00065000 P 07/15/16 65.0 0.61 0.73
AAPL 160715P00070000 P 07/15/16 70.0 1.01 1.11
AAPL 160715P00075000 P 07/15/16 75.0 1.64 1.73
AAPL 160715P00080000 P 07/15/16 80.0 2.53 2.66
AAPL 160715P00085000 P 07/15/16 85.0 3.85 4.00
AAPL 160715P00087500 P 07/15/16 87.5 4.70 4.85
AAPL 160715P00090000 P 07/15/16 90.0 5.70 5.85
AAPL 160715P00092500 P 07/15/16 92.5 6.80 6.95
AAPL 160715P00095000 P 07/15/16 95.0 8.00 8.20
AAPL 160715P00097500 P 07/15/16 97.5 9.35 9.60
AAPL 160715P00100000 P 07/15/16 100.0 10.85 11.10
AAPL 160715P00105000 P 07/15/16 105.0 14.15 14.60
AAPL 160715P00110000 P 07/15/16 110.0 18.05 18.50
AAPL 160715P00115000 P 07/15/16 115.0 22.25 22.75
AAPL 160715P00120000 P 07/15/16 120.0 26.65 27.30
AAPL 160715P00125000 P 07/15/16 125.0 31.30 32.00
AAPL 160715P00130000 P 07/15/16 130.0 36.25 36.85
AAPL 160715P00135000 P 07/15/16 135.0 41.00 41.75
AAPL 160715P00140000 P 07/15/16 140.0 45.95 46.70
AAPL 160715P00145000 P 07/15/16 145.0 50.90 51.65
AAPL 160715P00150000 P 07/15/16 150.0 55.85 56.60
AAPL 160715P00155000 P 07/15/16 155.0 60.80 61.60
AAPL 160715P00160000 P 07/15/16 160.0 65.80 66.60
AAPL 160715P00165000 P 07/15/16 165.0 70.80 71.55
AAPL 160715P00170000 P 07/15/16 170.0 75.75 76.55
AAPL 160715P00175000 P 07/15/16 175.0 80.75 81.55
AAPL 160715P00180000 P 07/15/16 180.0 85.75 86.50
AAPL 161021C00050000 C 10/21/16 50.0 43.75 45.85
AAPL 161021C00055000 C 10/21/16 55.0 39.10 40.90
AAPL 161021C00060000 C 10/21/16 60.0 34.35 35.20
AAPL 161021C00065000 C 10/21/16 65.0 29.80 30.65
AAPL 161021C00070000 C 10/21/16 70.0 25.50 26.10
AAPL 161021C00075000 C 10/21/16 75.0 21.35 22.00
AAPL 161021C00080000 C 10/21/16 80.0 17.60 18.05
AAPL 161021C00085000 C 10/21/16 85.0 14.25 14.65
AAPL 161021C00087500 C 10/21/16 87.5 12.70 13.10
AAPL 161021C00090000 C 10/21/16 90.0 11.30 11.70
AAPL 161021C00092500 C 10/21/16 92.5 9.95 10.35
AAPL 161021C00095000 C 10/21/16 95.0 8.80 9.10
AAPL 161021C00097500 C 10/21/16 97.5 7.75 7.95
AAPL 161021C00100000 C 10/21/16 100.0 6.70 6.90
AAPL 161021C00105000 C 10/21/16 105.0 5.00 5.15
AAPL 161021C00110000 C 10/21/16 110.0 3.60 3.80
AAPL 161021C00115000 C 10/21/16 115.0 2.57 2.74
AAPL 161021C00120000 C 10/21/16 120.0 1.82 1.98
AAPL 161021C00125000 C 10/21/16 125.0 1.24 1.38
AAPL 161021C00130000 C 10/21/16 130.0 0.89 0.99
AAPL 161021C00135000 C 10/21/16 135.0 0.62 0.72
AAPL 161021C00140000 C 10/21/16 140.0 0.45 0.53
AAPL 161021C00145000 C 10/21/16 145.0 0.31 0.39
AAPL 161021C00150000 C 10/21/16 150.0 0.22 0.30
AAPL 161021C00155000 C 10/21/16 155.0 0.16 0.23
AAPL 161021C00160000 C 10/21/16 160.0 0.12 0.20
AAPL 161021P00050000 P 10/21/16 50.0 0.36 0.44
AAPL 161021P00055000 P 10/21/16 55.0 0.59 0.67
AAPL 161021P00060000 P 10/21/16 60.0 0.90 1.00
AAPL 161021P00065000 P 10/21/16 65.0 1.33 1.50
AAPL 161021P00070000 P 10/21/16 70.0 2.02 2.16
AAPL 161021P00075000 P 10/21/16 75.0 2.95 3.10
AAPL 161021P00080000 P 10/21/16 80.0 4.20 4.35
AAPL 161021P00085000 P 10/21/16 85.0 5.80 6.00
AAPL 161021P00087500 P 10/21/16 87.5 6.75 6.95
AAPL 161021P00090000 P 10/21/16 90.0 7.70 8.00
AAPL 161021P00092500 P 10/21/16 92.5 8.95 9.15
AAPL 161021P00095000 P 10/21/16 95.0 10.20 10.45
AAPL 161021P00097500 P 10/21/16 97.5 11.55 11.85
AAPL 161021P00100000 P 10/21/16 100.0 13.10 13.35
AAPL 161021P00105000 P 10/21/16 105.0 16.35 16.60
AAPL 161021P00110000 P 10/21/16 110.0 19.90 20.20
AAPL 161021P00115000 P 10/21/16 115.0 23.85 24.20
AAPL 161021P00120000 P 10/21/16 120.0 28.05 28.60
AAPL 161021P00125000 P 10/21/16 125.0 32.45 33.10
AAPL 161021P00130000 P 10/21/16 130.0 37.05 37.70
AAPL 161021P00135000 P 10/21/16 135.0 41.60 42.45
AAPL 161021P00140000 P 10/21/16 140.0 46.55 47.25
AAPL 161021P00145000 P 10/21/16 145.0 50.70 52.20
AAPL 161021P00150000 P 10/21/16 150.0 55.35 57.20
AAPL 161021P00155000 P 10/21/16 155.0 61.20 62.00
AAPL 161021P00160000 P 10/21/16 160.0 65.00 67.00
AAPL 170120C00047500 C 01/20/17 47.5 46.20 47.45
AAPL 170120C00050000 C 01/20/17 50.0 43.90 45.25
AAPL 170120C00055000 C 01/20/17 55.0 39.20 40.25
AAPL 170120C00060000 C 01/20/17 60.0 34.55 35.55
AAPL 170120C00065000 C 01/20/17 65.0 30.20 31.20
AAPL 170120C00070000 C 01/20/17 70.0 26.10 26.70
AAPL 170120C00075000 C 01/20/17 75.0 22.50 22.85
AAPL 170120C00080000 C 01/20/17 80.0 18.90 19.20
AAPL 170120C00085000 C 01/20/17 85.0 15.70 16.10
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 46.00
AAPL 170120C00087500 C 01/20/17 87.5 14.25 14.45
AAPL 170120C00090000 C 01/20/17 90.0 12.95 13.05
AAPL 170120C00092500 C 01/20/17 92.5 11.55 11.75
AAPL 170120C00095000 C 01/20/17 95.0 10.35 10.50
AAPL 170120C00097500 C 01/20/17 97.5 9.25 9.40
AAPL 170120C00100000 C 01/20/17 100.0 8.20 8.25
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 11.80
AAPL 170120C00105000 C 01/20/17 105.0 6.40 6.50
AAPL 170120C00110000 C 01/20/17 110.0 4.90 5.05
AAPL 170120C00115000 C 01/20/17 115.0 3.70 3.85
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 13.00
AAPL 170120C00120000 C 01/20/17 120.0 2.80 2.90
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 4.40
AAPL 170120C00125000 C 01/20/17 125.0 2.07 2.16
AAPL7 170120C00125000 C 01/20/17 125.0 0.00 20.00
AAPL 170120C00130000 C 01/20/17 130.0 1.51 1.61
AAPL 170120C00135000 C 01/20/17 135.0 1.10 1.18
AAPL 170120C00140000 C 01/20/17 140.0 0.80 0.89
AAPL 170120C00145000 C 01/20/17 145.0 0.60 0.65
AAPL 170120C00150000 C 01/20/17 150.0 0.45 0.49
AAPL 170120C00155000 C 01/20/17 155.0 0.30 0.36
AAPL 170120C00160000 C 01/20/17 160.0 0.22 0.28
AAPL 170120C00165000 C 01/20/17 165.0 0.16 0.22
AAPL 170120C00170000 C 01/20/17 170.0 0.13 0.17
AAPL 170120C00175000 C 01/20/17 175.0 0.10 0.14
AAPL 170120C00180000 C 01/20/17 180.0 0.07 0.12
AAPL 170120C00185000 C 01/20/17 185.0 0.06 0.10
AAPL 170120C00190000 C 01/20/17 190.0 0.06 0.09
AAPL 170120C00195000 C 01/20/17 195.0 0.05 0.08
AAPL 170120P00047500 P 01/20/17 47.5 0.55 0.60
AAPL 170120P00050000 P 01/20/17 50.0 0.66 0.74
AAPL 170120P00055000 P 01/20/17 55.0 1.03 1.10
AAPL 170120P00060000 P 01/20/17 60.0 1.51 1.60
AAPL 170120P00065000 P 01/20/17 65.0 2.17 2.29
AAPL 170120P00070000 P 01/20/17 70.0 3.05 3.20
AAPL 170120P00075000 P 01/20/17 75.0 4.15 4.35
AAPL 170120P00080000 P 01/20/17 80.0 5.60 5.75
AAPL 170120P00085000 P 01/20/17 85.0 7.40 7.55
AAPL 170120P00087500 P 01/20/17 87.5 8.40 8.55
AAPL 170120P00090000 P 01/20/17 90.0 9.50 9.70
AAPL 170120P00092500 P 01/20/17 92.5 10.70 10.90
AAPL 170120P00095000 P 01/20/17 95.0 12.00 12.20
AAPL 170120P00097500 P 01/20/17 97.5 13.35 13.60
AAPL 170120P00100000 P 01/20/17 100.0 14.85 15.10
AAPL 170120P00105000 P 01/20/17 105.0 17.95 18.30
AAPL 170120P00110000 P 01/20/17 110.0 21.45 21.80
AAPL 170120P00115000 P 01/20/17 115.0 25.20 25.60
AAPL 170120P00120000 P 01/20/17 120.0 29.10 29.75
AAPL 170120P00125000 P 01/20/17 125.0 33.35 34.05
AAPL 170120P00130000 P 01/20/17 130.0 37.90 38.60
AAPL 170120P00135000 P 01/20/17 135.0 42.25 43.20
AAPL 170120P00140000 P 01/20/17 140.0 46.90 48.00
AAPL 170120P00145000 P 01/20/17 145.0 51.50 52.65
AAPL 170120P00150000 P 01/20/17 150.0 54.50 57.15
AAPL 170120P00155000 P 01/20/17 155.0 61.40 62.25
AAPL 170120P00160000 P 01/20/17 160.0 65.55 67.25
AAPL 170120P00165000 P 01/20/17 165.0 69.25 72.25
AAPL 170120P00170000 P 01/20/17 170.0 75.05 76.70
AAPL 170120P00175000 P 01/20/17 175.0 80.00 81.65
AAPL 170120P00180000 P 01/20/17 180.0 84.95 86.70
AAPL 170120P00185000 P 01/20/17 185.0 89.35 93.60
AAPL 170120P00190000 P 01/20/17 190.0 94.80 96.65
AAPL 170120P00195000 P 01/20/17 195.0 99.75 101.60
AAPL 170616C00047500 C 06/16/17 47.5 44.75 48.80
AAPL 170616C00050000 C 06/16/17 50.0 42.75 46.50
AAPL 170616C00055000 C 06/16/17 55.0 39.15 42.50
AAPL 170616C00060000 C 06/16/17 60.0 33.55 37.90
AAPL 170616C00065000 C 06/16/17 65.0 30.55 32.10
AAPL 170616C00070000 C 06/16/17 70.0 27.00 28.15
AAPL 170616C00075000 C 06/16/17 75.0 23.50 24.40
AAPL 170616C00080000 C 06/16/17 80.0 20.15 20.90
AAPL 170616C00085000 C 06/16/17 85.0 17.25 17.90
AAPL 170616C00087500 C 06/16/17 87.5 15.80 16.50
AAPL 170616C00090000 C 06/16/17 90.0 14.60 15.10
AAPL 170616C00092500 C 06/16/17 92.5 13.55 13.90
AAPL 170616C00095000 C 06/16/17 95.0 12.30 13.00
AAPL 170616C00097500 C 06/16/17 97.5 11.10 11.75
AAPL 170616C00100000 C 06/16/17 100.0 10.20 10.75
AAPL 170616C00105000 C 06/16/17 105.0 8.25 8.90
AAPL 170616C00110000 C 06/16/17 110.0 6.90 7.20
AAPL 170616C00115000 C 06/16/17 115.0 5.60 6.00
AAPL 170616C00120000 C 06/16/17 120.0 4.45 4.80
AAPL 170616C00125000 C 06/16/17 125.0 3.60 3.90
AAPL 170616C00130000 C 06/16/17 130.0 2.92 3.15
AAPL 170616C00135000 C 06/16/17 135.0 2.30 2.51
AAPL 170616C00140000 C 06/16/17 140.0 1.77 2.02
AAPL 170616C00145000 C 06/16/17 145.0 1.43 1.64
AAPL 170616P00047500 P 06/16/17 47.5 0.88 1.12
AAPL 170616P00050000 P 06/16/17 50.0 1.10 1.33
AAPL 170616P00055000 P 06/16/17 55.0 1.65 1.99
AAPL 170616P00060000 P 06/16/17 60.0 2.37 2.66
AAPL 170616P00065000 P 06/16/17 65.0 3.35 3.55
AAPL 170616P00070000 P 06/16/17 70.0 4.50 4.75
AAPL 170616P00075000 P 06/16/17 75.0 5.90 6.15
AAPL 170616P00080000 P 06/16/17 80.0 7.60 7.85
AAPL 170616P00085000 P 06/16/17 85.0 9.55 9.85
AAPL 170616P00087500 P 06/16/17 87.5 10.65 11.00
AAPL 170616P00090000 P 06/16/17 90.0 11.85 12.20
AAPL 170616P00092500 P 06/16/17 92.5 13.05 13.45
AAPL 170616P00095000 P 06/16/17 95.0 14.30 14.80
AAPL 170616P00097500 P 06/16/17 97.5 15.70 16.35
AAPL 170616P00100000 P 06/16/17 100.0 17.15 17.70
AAPL 170616P00105000 P 06/16/17 105.0 20.25 20.85
AAPL 170616P00110000 P 06/16/17 110.0 23.65 24.35
AAPL 170616P00115000 P 06/16/17 115.0 27.25 28.00
AAPL 170616P00120000 P 06/16/17 120.0 31.10 31.95
AAPL 170616P00125000 P 06/16/17 125.0 35.15 36.05
AAPL 170616P00130000 P 06/16/17 130.0 39.45 40.25
AAPL 170616P00135000 P 06/16/17 135.0 43.50 45.00
AAPL 170616P00140000 P 06/16/17 140.0 47.90 49.55
AAPL 170616P00145000 P 06/16/17 145.0 52.45 54.90
AAPL 180119C00047500 C 01/19/18 47.5 45.40 49.40
AAPL 180119C00050000 C 01/19/18 50.0 44.50 46.00
AAPL 180119C00055000 C 01/19/18 55.0 39.85 41.00
AAPL 180119C00060000 C 01/19/18 60.0 35.00 37.20
AAPL 180119C00065000 C 01/19/18 65.0 31.95 33.60
AAPL 180119C00070000 C 01/19/18 70.0 28.50 29.50
AAPL 180119C00075000 C 01/19/18 75.0 25.50 26.35
AAPL 180119C00080000 C 01/19/18 80.0 22.45 22.90
AAPL 180119C00085000 C 01/19/18 85.0 19.70 20.15
AAPL 180119C00087500 C 01/19/18 87.5 18.30 18.95
AAPL 180119C00090000 C 01/19/18 90.0 17.20 17.65
AAPL 180119C00092500 C 01/19/18 92.5 16.00 18.05
AAPL 180119C00095000 C 01/19/18 95.0 15.05 15.45
AAPL 180119C00097500 C 01/19/18 97.5 13.80 14.40
AAPL 180119C00100000 C 01/19/18 100.0 13.05 13.35
AAPL 180119C00105000 C 01/19/18 105.0 11.10 11.50
AAPL 180119C00110000 C 01/19/18 110.0 9.65 10.25
AAPL 180119C00115000 C 01/19/18 115.0 8.10 8.55
AAPL 180119C00120000 C 01/19/18 120.0 7.00 7.25
AAPL 180119C00125000 C 01/19/18 125.0 5.90 6.75
AAPL 180119C00130000 C 01/19/18 130.0 5.00 5.35
AAPL 180119C00135000 C 01/19/18 135.0 4.30 4.60
AAPL 180119C00140000 C 01/19/18 140.0 3.60 3.95
AAPL 180119C00145000 C 01/19/18 145.0 3.05 3.40
AAPL 180119C00150000 C 01/19/18 150.0 2.53 2.94
AAPL 180119C00155000 C 01/19/18 155.0 2.16 2.50
AAPL 180119C00160000 C 01/19/18 160.0 1.78 2.31
AAPL 180119C00165000 C 01/19/18 165.0 1.50 1.87
AAPL 180119C00170000 C 01/19/18 170.0 1.40 1.60
AAPL 180119C00175000 C 01/19/18 175.0 1.08 1.43
AAPL 180119C00180000 C 01/19/18 180.0 1.00 1.18
AAPL 180119P00047500 P 01/19/18 47.5 1.70 1.89
AAPL 180119P00050000 P 01/19/18 50.0 1.91 2.25
AAPL 180119P00055000 P 01/19/18 55.0 2.63 3.00
AAPL 180119P00060000 P 01/19/18 60.0 3.70 4.00
AAPL 180119P00065000 P 01/19/18 65.0 4.90 5.15
AAPL 180119P00070000 P 01/19/18 70.0 6.35 6.60
AAPL 180119P00075000 P 01/19/18 75.0 8.00 8.35
AAPL 180119P00080000 P 01/19/18 80.0 9.90 10.20
AAPL 180119P00085000 P 01/19/18 85.0 12.00 12.55
AAPL 180119P00087500 P 01/19/18 87.5 12.70 13.45
AAPL 180119P00090000 P 01/19/18 90.0 14.35 14.95
AAPL 180119P00092500 P 01/19/18 92.5 13.55 16.30
AAPL 180119P00095000 P 01/19/18 95.0 17.05 17.45
AAPL 180119P00097500 P 01/19/18 97.5 16.30 19.25
AAPL 180119P00100000 P 01/19/18 100.0 19.95 20.35
AAPL 180119P00105000 P 01/19/18 105.0 23.00 23.55
AAPL 180119P00110000 P 01/19/18 110.0 26.35 26.70
AAPL 180119P00115000 P 01/19/18 115.0 29.40 30.55
AAPL 180119P00120000 P 01/19/18 120.0 33.15 33.85
AAPL 180119P00125000 P 01/19/18 125.0 36.60 38.45
AAPL 180119P00130000 P 01/19/18 130.0 40.55 42.35
AAPL 180119P00135000 P 01/19/18 135.0 44.60 46.60
AAPL 180119P00140000 P 01/19/18 140.0 48.85 50.85
AAPL 180119P00145000 P 01/19/18 145.0 53.15 55.85
AAPL 180119P00150000 P 01/19/18 150.0 57.60 59.75
AAPL 180119P00155000 P 01/19/18 155.0 61.80 65.15
AAPL 180119P00160000 P 01/19/18 160.0 65.50 69.80
AAPL 180119P00165000 P 01/19/18 165.0 70.20 74.00
AAPL 180119P00170000 P 01/19/18 170.0 75.20 77.55
AAPL 180119P00175000 P 01/19/18 175.0 79.95 83.50
AAPL 180119P00180000 P 01/19/18 180.0 84.70 88.70

OPRA data is delayed 15 minutes.