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 (2016-04-01)Premium Content

Apple Inc (AAPL)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160506C00055000 C 05/06/16 55.0 38.50 38.80
AAPL 160506C00060000 C 05/06/16 60.0 33.50 33.80
AAPL 160506C00065000 C 05/06/16 65.0 28.50 28.80
AAPL 160506C00070000 C 05/06/16 70.0 23.55 23.80
AAPL 160506C00075000 C 05/06/16 75.0 18.50 18.80
AAPL 160506C00076000 C 05/06/16 76.0 17.50 17.80
AAPL 160506C00077000 C 05/06/16 77.0 16.55 16.80
AAPL 160506C00078000 C 05/06/16 78.0 15.50 15.80
AAPL 160506C00079000 C 05/06/16 79.0 14.50 14.80
AAPL 160506C00080000 C 05/06/16 80.0 13.50 13.80
AAPL 160506C00081000 C 05/06/16 81.0 12.50 12.80
AAPL 160506C00082000 C 05/06/16 82.0 11.50 11.80
AAPL 160506C00083000 C 05/06/16 83.0 10.50 10.80
AAPL 160506C00084000 C 05/06/16 84.0 9.55 9.80
AAPL 160506C00085000 C 05/06/16 85.0 8.55 8.75
AAPL 160506C00086000 C 05/06/16 86.0 7.55 7.80
AAPL 160506C00087000 C 05/06/16 87.0 6.55 6.80
AAPL 160506C00088000 C 05/06/16 88.0 5.55 5.80
AAPL 160506C00089000 C 05/06/16 89.0 4.55 4.80
AAPL 160506C00090000 C 05/06/16 90.0 3.60 3.85
AAPL 160506C00090500 C 05/06/16 90.5 3.20 3.35
AAPL 160506C00091000 C 05/06/16 91.0 2.78 2.90
AAPL 160506C00091500 C 05/06/16 91.5 2.38 2.48
AAPL 160506C00092000 C 05/06/16 92.0 1.99 2.08
AAPL 160506C00092500 C 05/06/16 92.5 1.62 1.69
AAPL 160506C00093000 C 05/06/16 93.0 1.30 1.38
AAPL 160506C00093500 C 05/06/16 93.5 1.03 1.09
AAPL 160506C00094000 C 05/06/16 94.0 0.81 0.86
AAPL 160506C00094500 C 05/06/16 94.5 0.61 0.67
AAPL 160506C00095000 C 05/06/16 95.0 0.46 0.51
AAPL 160506C00095500 C 05/06/16 95.5 0.34 0.38
AAPL 160506C00096000 C 05/06/16 96.0 0.25 0.27
AAPL 160506C00096500 C 05/06/16 96.5 0.18 0.20
AAPL 160506C00097000 C 05/06/16 97.0 0.13 0.15
AAPL 160506C00097500 C 05/06/16 97.5 0.10 0.13
AAPL 160506C00098000 C 05/06/16 98.0 0.08 0.09
AAPL 160506C00098500 C 05/06/16 98.5 0.05 0.07
AAPL 160506C00099000 C 05/06/16 99.0 0.04 0.06
AAPL 160506C00099500 C 05/06/16 99.5 0.03 0.04
AAPL 160506C00100000 C 05/06/16 100.0 0.03 0.04
AAPL 160506C00101000 C 05/06/16 101.0 0.02 0.03
AAPL 160506C00102000 C 05/06/16 102.0 0.01 0.03
AAPL 160506C00103000 C 05/06/16 103.0 0.01 0.03
AAPL 160506C00104000 C 05/06/16 104.0 0.01 0.02
AAPL 160506C00105000 C 05/06/16 105.0 0.01 0.02
AAPL 160506C00106000 C 05/06/16 106.0 0.01 0.02
AAPL 160506C00107000 C 05/06/16 107.0 0.00 0.02
AAPL 160506C00108000 C 05/06/16 108.0 0.01 0.02
AAPL 160506C00109000 C 05/06/16 109.0 0.00 0.01
AAPL 160506C00110000 C 05/06/16 110.0 0.00 0.01
AAPL 160506C00111000 C 05/06/16 111.0 0.00 0.01
AAPL 160506C00112000 C 05/06/16 112.0 0.00 0.01
AAPL 160506C00113000 C 05/06/16 113.0 0.00 0.01
AAPL 160506C00114000 C 05/06/16 114.0 0.00 0.02
AAPL 160506C00115000 C 05/06/16 115.0 0.00 0.01
AAPL 160506C00116000 C 05/06/16 116.0 0.00 0.01
AAPL 160506C00117000 C 05/06/16 117.0 0.00 0.01
AAPL 160506C00118000 C 05/06/16 118.0 0.00 0.01
AAPL 160506C00119000 C 05/06/16 119.0 0.00 0.01
AAPL 160506C00120000 C 05/06/16 120.0 0.00 0.01
AAPL 160506C00121000 C 05/06/16 121.0 0.00 0.02
AAPL 160506C00122000 C 05/06/16 122.0 0.00 0.02
AAPL 160506C00123000 C 05/06/16 123.0 0.00 0.02
AAPL 160506C00124000 C 05/06/16 124.0 0.00 0.02
AAPL 160506C00125000 C 05/06/16 125.0 0.00 0.01
AAPL 160506C00126000 C 05/06/16 126.0 0.00 0.01
AAPL 160506C00130000 C 05/06/16 130.0 0.00 0.02
AAPL 160506C00135000 C 05/06/16 135.0 0.00 0.01
AAPL 160506C00140000 C 05/06/16 140.0 0.00 0.01
AAPL 160506C00145000 C 05/06/16 145.0 0.00 0.02
AAPL 160506P00055000 P 05/06/16 55.0 0.00 0.01
AAPL 160506P00060000 P 05/06/16 60.0 0.00 0.02
AAPL 160506P00065000 P 05/06/16 65.0 0.00 0.02
AAPL 160506P00070000 P 05/06/16 70.0 0.00 0.01
AAPL 160506P00075000 P 05/06/16 75.0 0.00 0.01
AAPL 160506P00076000 P 05/06/16 76.0 0.00 0.02
AAPL 160506P00077000 P 05/06/16 77.0 0.00 0.02
AAPL 160506P00078000 P 05/06/16 78.0 0.00 0.01
AAPL 160506P00079000 P 05/06/16 79.0 0.00 0.01
AAPL 160506P00080000 P 05/06/16 80.0 0.00 0.01
AAPL 160506P00081000 P 05/06/16 81.0 0.00 0.02
AAPL 160506P00082000 P 05/06/16 82.0 0.01 0.02
AAPL 160506P00083000 P 05/06/16 83.0 0.00 0.02
AAPL 160506P00084000 P 05/06/16 84.0 0.01 0.02
AAPL 160506P00085000 P 05/06/16 85.0 0.02 0.03
AAPL 160506P00086000 P 05/06/16 86.0 0.02 0.04
AAPL 160506P00087000 P 05/06/16 87.0 0.04 0.05
AAPL 160506P00088000 P 05/06/16 88.0 0.08 0.09
AAPL 160506P00089000 P 05/06/16 89.0 0.13 0.15
AAPL 160506P00090000 P 05/06/16 90.0 0.23 0.26
AAPL 160506P00090500 P 05/06/16 90.5 0.30 0.34
AAPL 160506P00091000 P 05/06/16 91.0 0.40 0.43
AAPL 160506P00091500 P 05/06/16 91.5 0.52 0.55
AAPL 160506P00092000 P 05/06/16 92.0 0.68 0.72
AAPL 160506P00092500 P 05/06/16 92.5 0.86 0.90
AAPL 160506P00093000 P 05/06/16 93.0 1.08 1.13
AAPL 160506P00093500 P 05/06/16 93.5 1.34 1.39
AAPL 160506P00094000 P 05/06/16 94.0 1.62 1.70
AAPL 160506P00094500 P 05/06/16 94.5 1.94 2.02
AAPL 160506P00095000 P 05/06/16 95.0 2.30 2.40
AAPL 160506P00095500 P 05/06/16 95.5 2.68 2.78
AAPL 160506P00096000 P 05/06/16 96.0 3.05 3.20
AAPL 160506P00096500 P 05/06/16 96.5 3.50 3.70
AAPL 160506P00097000 P 05/06/16 97.0 3.95 4.15
AAPL 160506P00097500 P 05/06/16 97.5 4.40 4.65
AAPL 160506P00098000 P 05/06/16 98.0 4.85 5.10
AAPL 160506P00098500 P 05/06/16 98.5 5.40 5.60
AAPL 160506P00099000 P 05/06/16 99.0 5.85 6.10
AAPL 160506P00099500 P 05/06/16 99.5 6.35 6.60
AAPL 160506P00100000 P 05/06/16 100.0 6.85 7.05
AAPL 160506P00101000 P 05/06/16 101.0 7.85 8.05
AAPL 160506P00102000 P 05/06/16 102.0 8.85 9.05
AAPL 160506P00103000 P 05/06/16 103.0 9.80 10.05
AAPL 160506P00104000 P 05/06/16 104.0 10.80 11.05
AAPL 160506P00105000 P 05/06/16 105.0 11.85 12.05
AAPL 160506P00106000 P 05/06/16 106.0 12.85 13.05
AAPL 160506P00107000 P 05/06/16 107.0 13.85 14.05
AAPL 160506P00108000 P 05/06/16 108.0 14.85 15.05
AAPL 160506P00109000 P 05/06/16 109.0 15.85 16.05
AAPL 160506P00110000 P 05/06/16 110.0 16.85 17.05
AAPL 160506P00111000 P 05/06/16 111.0 17.85 18.05
AAPL 160506P00112000 P 05/06/16 112.0 18.80 19.05
AAPL 160506P00113000 P 05/06/16 113.0 19.80 20.05
AAPL 160506P00114000 P 05/06/16 114.0 20.85 21.05
AAPL 160506P00115000 P 05/06/16 115.0 21.80 22.05
AAPL 160506P00116000 P 05/06/16 116.0 22.85 23.05
AAPL 160506P00117000 P 05/06/16 117.0 23.75 24.05
AAPL 160506P00118000 P 05/06/16 118.0 24.85 25.05
AAPL 160506P00119000 P 05/06/16 119.0 25.75 26.05
AAPL 160506P00120000 P 05/06/16 120.0 26.85 27.05
AAPL 160506P00121000 P 05/06/16 121.0 27.80 28.05
AAPL 160506P00122000 P 05/06/16 122.0 28.75 29.05
AAPL 160506P00123000 P 05/06/16 123.0 29.75 30.05
AAPL 160506P00124000 P 05/06/16 124.0 30.75 31.05
AAPL 160506P00125000 P 05/06/16 125.0 31.85 32.05
AAPL 160506P00126000 P 05/06/16 126.0 32.75 33.05
AAPL 160506P00130000 P 05/06/16 130.0 36.75 37.05
AAPL 160506P00135000 P 05/06/16 135.0 41.75 42.05
AAPL 160506P00140000 P 05/06/16 140.0 46.75 47.05
AAPL 160506P00145000 P 05/06/16 145.0 51.75 52.05
AAPL 160513C00075000 C 05/13/16 75.0 18.50 18.75
AAPL 160513C00076000 C 05/13/16 76.0 17.50 17.75
AAPL 160513C00077000 C 05/13/16 77.0 16.50 16.75
AAPL 160513C00078000 C 05/13/16 78.0 15.50 15.75
AAPL 160513C00079000 C 05/13/16 79.0 14.50 14.80
AAPL 160513C00080000 C 05/13/16 80.0 13.50 13.75
AAPL 160513C00081000 C 05/13/16 81.0 12.50 12.80
AAPL 160513C00082000 C 05/13/16 82.0 11.55 11.80
AAPL 160513C00083000 C 05/13/16 83.0 10.55 10.80
AAPL 160513C00084000 C 05/13/16 84.0 9.55 9.80
AAPL 160513C00085000 C 05/13/16 85.0 8.55 8.80
AAPL 160513C00086000 C 05/13/16 86.0 7.55 7.80
AAPL 160513C00087000 C 05/13/16 87.0 6.55 6.80
AAPL 160513C00088000 C 05/13/16 88.0 5.60 5.85
AAPL 160513C00089000 C 05/13/16 89.0 4.65 4.90
AAPL 160513C00090000 C 05/13/16 90.0 3.85 3.95
AAPL 160513C00090500 C 05/13/16 90.5 3.35 3.55
AAPL 160513C00091000 C 05/13/16 91.0 3.00 3.15
AAPL 160513C00091500 C 05/13/16 91.5 2.66 2.73
AAPL 160513C00092000 C 05/13/16 92.0 2.32 2.39
AAPL 160513C00092500 C 05/13/16 92.5 2.00 2.07
AAPL 160513C00093000 C 05/13/16 93.0 1.73 1.78
AAPL 160513C00093500 C 05/13/16 93.5 1.46 1.52
AAPL 160513C00094000 C 05/13/16 94.0 1.24 1.29
AAPL 160513C00094500 C 05/13/16 94.5 1.04 1.09
AAPL 160513C00095000 C 05/13/16 95.0 0.87 0.91
AAPL 160513C00095500 C 05/13/16 95.5 0.72 0.76
AAPL 160513C00096000 C 05/13/16 96.0 0.59 0.63
AAPL 160513C00096500 C 05/13/16 96.5 0.48 0.52
AAPL 160513C00097000 C 05/13/16 97.0 0.39 0.43
AAPL 160513C00097500 C 05/13/16 97.5 0.32 0.35
AAPL 160513C00098000 C 05/13/16 98.0 0.26 0.28
AAPL 160513C00098500 C 05/13/16 98.5 0.21 0.23
AAPL 160513C00099000 C 05/13/16 99.0 0.17 0.20
AAPL 160513C00099500 C 05/13/16 99.5 0.14 0.17
AAPL 160513C00100000 C 05/13/16 100.0 0.12 0.14
AAPL 160513C00101000 C 05/13/16 101.0 0.08 0.11
AAPL 160513C00102000 C 05/13/16 102.0 0.06 0.08
AAPL 160513C00103000 C 05/13/16 103.0 0.04 0.06
AAPL 160513C00104000 C 05/13/16 104.0 0.03 0.05
AAPL 160513C00105000 C 05/13/16 105.0 0.02 0.05
AAPL 160513C00106000 C 05/13/16 106.0 0.02 0.04
AAPL 160513C00107000 C 05/13/16 107.0 0.01 0.04
AAPL 160513C00108000 C 05/13/16 108.0 0.01 0.04
AAPL 160513C00109000 C 05/13/16 109.0 0.01 0.03
AAPL 160513C00110000 C 05/13/16 110.0 0.01 0.02
AAPL 160513C00111000 C 05/13/16 111.0 0.01 0.03
AAPL 160513C00112000 C 05/13/16 112.0 0.02 0.03
AAPL 160513C00113000 C 05/13/16 113.0 0.01 0.03
AAPL 160513C00114000 C 05/13/16 114.0 0.01 0.03
AAPL 160513C00115000 C 05/13/16 115.0 0.01 0.03
AAPL 160513C00116000 C 05/13/16 116.0 0.01 0.03
AAPL 160513C00117000 C 05/13/16 117.0 0.00 0.03
AAPL 160513C00118000 C 05/13/16 118.0 0.00 0.02
AAPL 160513C00119000 C 05/13/16 119.0 0.00 0.02
AAPL 160513C00120000 C 05/13/16 120.0 0.00 0.02
AAPL 160513C00121000 C 05/13/16 121.0 0.00 0.02
AAPL 160513C00122000 C 05/13/16 122.0 0.00 0.02
AAPL 160513C00123000 C 05/13/16 123.0 0.00 0.02
AAPL 160513C00124000 C 05/13/16 124.0 0.00 0.02
AAPL 160513C00125000 C 05/13/16 125.0 0.00 0.02
AAPL 160513C00126000 C 05/13/16 126.0 0.00 0.02
AAPL 160513C00130000 C 05/13/16 130.0 0.00 0.02
AAPL 160513C00150000 C 05/13/16 150.0 0.00 0.02
AAPL 160513P00075000 P 05/13/16 75.0 0.00 0.01
AAPL 160513P00076000 P 05/13/16 76.0 0.00 0.02
AAPL 160513P00077000 P 05/13/16 77.0 0.01 0.02
AAPL 160513P00078000 P 05/13/16 78.0 0.01 0.03
AAPL 160513P00079000 P 05/13/16 79.0 0.02 0.03
AAPL 160513P00080000 P 05/13/16 80.0 0.02 0.04
AAPL 160513P00081000 P 05/13/16 81.0 0.03 0.05
AAPL 160513P00082000 P 05/13/16 82.0 0.04 0.06
AAPL 160513P00083000 P 05/13/16 83.0 0.05 0.07
AAPL 160513P00084000 P 05/13/16 84.0 0.07 0.09
AAPL 160513P00085000 P 05/13/16 85.0 0.10 0.12
AAPL 160513P00086000 P 05/13/16 86.0 0.13 0.16
AAPL 160513P00087000 P 05/13/16 87.0 0.19 0.21
AAPL 160513P00088000 P 05/13/16 88.0 0.28 0.30
AAPL 160513P00089000 P 05/13/16 89.0 0.41 0.43
AAPL 160513P00090000 P 05/13/16 90.0 0.58 0.61
AAPL 160513P00090500 P 05/13/16 90.5 0.70 0.73
AAPL 160513P00091000 P 05/13/16 91.0 0.83 0.87
AAPL 160513P00091500 P 05/13/16 91.5 0.99 1.02
AAPL 160513P00092000 P 05/13/16 92.0 1.16 1.20
AAPL 160513P00092500 P 05/13/16 92.5 1.36 1.41
AAPL 160513P00093000 P 05/13/16 93.0 1.59 1.64
AAPL 160513P00093500 P 05/13/16 93.5 1.83 1.88
AAPL 160513P00094000 P 05/13/16 94.0 2.10 2.16
AAPL 160513P00094500 P 05/13/16 94.5 2.40 2.46
AAPL 160513P00095000 P 05/13/16 95.0 2.72 2.81
AAPL 160513P00095500 P 05/13/16 95.5 3.05 3.15
AAPL 160513P00096000 P 05/13/16 96.0 3.40 3.60
AAPL 160513P00096500 P 05/13/16 96.5 3.80 3.90
AAPL 160513P00097000 P 05/13/16 97.0 4.20 4.40
AAPL 160513P00097500 P 05/13/16 97.5 4.65 4.75
AAPL 160513P00098000 P 05/13/16 98.0 5.05 5.25
AAPL 160513P00098500 P 05/13/16 98.5 5.50 5.75
AAPL 160513P00099000 P 05/13/16 99.0 5.95 6.20
AAPL 160513P00099500 P 05/13/16 99.5 6.45 6.65
AAPL 160513P00100000 P 05/13/16 100.0 6.90 7.15
AAPL 160513P00101000 P 05/13/16 101.0 7.85 8.10
AAPL 160513P00102000 P 05/13/16 102.0 8.85 9.10
AAPL 160513P00103000 P 05/13/16 103.0 9.85 10.05
AAPL 160513P00104000 P 05/13/16 104.0 10.85 11.05
AAPL 160513P00105000 P 05/13/16 105.0 11.80 12.05
AAPL 160513P00106000 P 05/13/16 106.0 12.80 13.05
AAPL 160513P00107000 P 05/13/16 107.0 13.80 14.05
AAPL 160513P00108000 P 05/13/16 108.0 14.80 15.05
AAPL 160513P00109000 P 05/13/16 109.0 15.80 16.05
AAPL 160513P00110000 P 05/13/16 110.0 16.80 17.05
AAPL 160513P00111000 P 05/13/16 111.0 17.80 18.05
AAPL 160513P00112000 P 05/13/16 112.0 18.85 19.05
AAPL 160513P00113000 P 05/13/16 113.0 19.80 20.05
AAPL 160513P00114000 P 05/13/16 114.0 20.75 21.05
AAPL 160513P00115000 P 05/13/16 115.0 21.80 22.05
AAPL 160513P00116000 P 05/13/16 116.0 22.75 23.05
AAPL 160513P00117000 P 05/13/16 117.0 23.75 24.05
AAPL 160513P00118000 P 05/13/16 118.0 24.80 25.05
AAPL 160513P00119000 P 05/13/16 119.0 25.75 26.05
AAPL 160513P00120000 P 05/13/16 120.0 26.75 27.05
AAPL 160513P00121000 P 05/13/16 121.0 27.75 28.05
AAPL 160513P00122000 P 05/13/16 122.0 28.75 29.05
AAPL 160513P00123000 P 05/13/16 123.0 29.75 30.05
AAPL 160513P00124000 P 05/13/16 124.0 30.75 31.05
AAPL 160513P00125000 P 05/13/16 125.0 31.75 32.05
AAPL 160513P00126000 P 05/13/16 126.0 32.75 33.05
AAPL 160513P00130000 P 05/13/16 130.0 36.75 37.05
AAPL 160513P00150000 P 05/13/16 150.0 56.75 57.05
AAPL 160520C00050000 C 05/20/16 50.0 43.55 43.80
AAPL 160520C00055000 C 05/20/16 55.0 38.50 38.80
AAPL 160520C00060000 C 05/20/16 60.0 33.50 33.80
AAPL 160520C00065000 C 05/20/16 65.0 28.50 28.80
AAPL 160520C00070000 C 05/20/16 70.0 23.50 23.80
AAPL 160520C00075000 C 05/20/16 75.0 18.50 18.80
AAPL 160520C00076000 C 05/20/16 76.0 17.50 17.80
AAPL 160520C00077000 C 05/20/16 77.0 16.50 16.75
AAPL 160520C00078000 C 05/20/16 78.0 15.50 15.75
AAPL 160520C00079000 C 05/20/16 79.0 14.50 14.75
AAPL 160520C00080000 C 05/20/16 80.0 13.55 13.75
AAPL 160520C00081000 C 05/20/16 81.0 12.55 12.75
AAPL 160520C00082000 C 05/20/16 82.0 11.55 11.80
AAPL 160520C00083000 C 05/20/16 83.0 10.55 10.80
AAPL 160520C00084000 C 05/20/16 84.0 9.55 9.80
AAPL 160520C00085000 C 05/20/16 85.0 8.55 8.75
AAPL 160520C00086000 C 05/20/16 86.0 7.55 7.85
AAPL 160520C00087000 C 05/20/16 87.0 6.60 6.85
AAPL 160520C00087500 C 05/20/16 87.5 6.15 6.40
AAPL 160520C00088000 C 05/20/16 88.0 5.75 5.90
AAPL 160520C00089000 C 05/20/16 89.0 4.90 5.00
AAPL 160520C00090000 C 05/20/16 90.0 4.10 4.20
AAPL 160520C00090500 C 05/20/16 90.5 3.70 3.80
AAPL 160520C00091000 C 05/20/16 91.0 3.35 3.45
AAPL 160520C00091500 C 05/20/16 91.5 3.00 3.10
AAPL 160520C00092000 C 05/20/16 92.0 2.70 2.75
AAPL 160520C00092500 C 05/20/16 92.5 2.42 2.46
AAPL 160520C00093000 C 05/20/16 93.0 2.13 2.18
AAPL 160520C00093500 C 05/20/16 93.5 1.89 1.93
AAPL 160520C00094000 C 05/20/16 94.0 1.67 1.69
AAPL 160520C00094500 C 05/20/16 94.5 1.45 1.47
AAPL 160520C00095000 C 05/20/16 95.0 1.25 1.28
AAPL 160520C00095500 C 05/20/16 95.5 1.08 1.11
AAPL 160520C00096000 C 05/20/16 96.0 0.91 0.95
AAPL 160520C00096500 C 05/20/16 96.5 0.78 0.81
AAPL 160520C00097000 C 05/20/16 97.0 0.66 0.69
AAPL 160520C00097500 C 05/20/16 97.5 0.56 0.59
AAPL 160520C00098000 C 05/20/16 98.0 0.48 0.50
AAPL 160520C00098500 C 05/20/16 98.5 0.40 0.42
AAPL 160520C00099000 C 05/20/16 99.0 0.34 0.36
AAPL 160520C00099500 C 05/20/16 99.5 0.28 0.31
AAPL 160520C00100000 C 05/20/16 100.0 0.25 0.26
AAPL 160520C00101000 C 05/20/16 101.0 0.18 0.19
AAPL 160520C00102000 C 05/20/16 102.0 0.14 0.15
AAPL 160520C00103000 C 05/20/16 103.0 0.10 0.12
AAPL 160520C00104000 C 05/20/16 104.0 0.08 0.10
AAPL 160520C00105000 C 05/20/16 105.0 0.07 0.08
AAPL 160520C00106000 C 05/20/16 106.0 0.06 0.07
AAPL 160520C00107000 C 05/20/16 107.0 0.05 0.06
AAPL 160520C00108000 C 05/20/16 108.0 0.04 0.06
AAPL 160520C00109000 C 05/20/16 109.0 0.04 0.06
AAPL 160520C00110000 C 05/20/16 110.0 0.03 0.05
AAPL 160520C00111000 C 05/20/16 111.0 0.03 0.04
AAPL 160520C00112000 C 05/20/16 112.0 0.03 0.04
AAPL 160520C00113000 C 05/20/16 113.0 0.02 0.03
AAPL 160520C00114000 C 05/20/16 114.0 0.02 0.03
AAPL 160520C00115000 C 05/20/16 115.0 0.02 0.03
AAPL 160520C00116000 C 05/20/16 116.0 0.02 0.03
AAPL 160520C00117000 C 05/20/16 117.0 0.02 0.03
AAPL 160520C00118000 C 05/20/16 118.0 0.02 0.03
AAPL 160520C00119000 C 05/20/16 119.0 0.01 0.03
AAPL 160520C00120000 C 05/20/16 120.0 0.01 0.03
AAPL 160520C00121000 C 05/20/16 121.0 0.00 0.02
AAPL 160520C00122000 C 05/20/16 122.0 0.01 0.02
AAPL 160520C00123000 C 05/20/16 123.0 0.00 0.03
AAPL 160520C00124000 C 05/20/16 124.0 0.00 0.03
AAPL 160520C00125000 C 05/20/16 125.0 0.01 0.03
AAPL 160520C00126000 C 05/20/16 126.0 0.00 0.03
AAPL 160520C00127000 C 05/20/16 127.0 0.00 0.03
AAPL 160520C00130000 C 05/20/16 130.0 0.00 0.01
AAPL 160520C00135000 C 05/20/16 135.0 0.00 0.01
AAPL 160520C00140000 C 05/20/16 140.0 0.00 0.01
AAPL 160520C00145000 C 05/20/16 145.0 0.00 0.01
AAPL 160520C00150000 C 05/20/16 150.0 0.00 0.01
AAPL 160520C00155000 C 05/20/16 155.0 0.00 0.01
AAPL 160520C00160000 C 05/20/16 160.0 0.00 0.02
AAPL 160520C00165000 C 05/20/16 165.0 0.00 0.02
AAPL 160520C00170000 C 05/20/16 170.0 0.00 0.02
AAPL 160520C00175000 C 05/20/16 175.0 0.00 0.02
AAPL 160520C00180000 C 05/20/16 180.0 0.00 0.02
AAPL 160520C00185000 C 05/20/16 185.0 0.00 0.02
AAPL 160520C00190000 C 05/20/16 190.0 0.00 0.02
AAPL 160520C00195000 C 05/20/16 195.0 0.00 0.02
AAPL 160520C00200000 C 05/20/16 200.0 0.00 0.02
AAPL 160520C00210000 C 05/20/16 210.0 0.00 0.02
AAPL 160520P00050000 P 05/20/16 50.0 0.00 0.01
AAPL 160520P00055000 P 05/20/16 55.0 0.00 0.01
AAPL 160520P00060000 P 05/20/16 60.0 0.00 0.01
AAPL 160520P00065000 P 05/20/16 65.0 0.00 0.01
AAPL 160520P00070000 P 05/20/16 70.0 0.00 0.02
AAPL 160520P00075000 P 05/20/16 75.0 0.02 0.03
AAPL 160520P00076000 P 05/20/16 76.0 0.02 0.04
AAPL 160520P00077000 P 05/20/16 77.0 0.03 0.04
AAPL 160520P00078000 P 05/20/16 78.0 0.04 0.05
AAPL 160520P00079000 P 05/20/16 79.0 0.05 0.06
AAPL 160520P00080000 P 05/20/16 80.0 0.06 0.07
AAPL 160520P00081000 P 05/20/16 81.0 0.08 0.09
AAPL 160520P00082000 P 05/20/16 82.0 0.10 0.11
AAPL 160520P00083000 P 05/20/16 83.0 0.12 0.14
AAPL 160520P00084000 P 05/20/16 84.0 0.16 0.18
AAPL 160520P00085000 P 05/20/16 85.0 0.21 0.23
AAPL 160520P00086000 P 05/20/16 86.0 0.28 0.29
AAPL 160520P00087000 P 05/20/16 87.0 0.37 0.40
AAPL 160520P00087500 P 05/20/16 87.5 0.43 0.45
AAPL 160520P00088000 P 05/20/16 88.0 0.50 0.52
AAPL 160520P00089000 P 05/20/16 89.0 0.67 0.69
AAPL 160520P00090000 P 05/20/16 90.0 0.89 0.92
AAPL 160520P00090500 P 05/20/16 90.5 1.03 1.06
AAPL 160520P00091000 P 05/20/16 91.0 1.19 1.21
AAPL 160520P00091500 P 05/20/16 91.5 1.36 1.38
AAPL 160520P00092000 P 05/20/16 92.0 1.54 1.57
AAPL 160520P00092500 P 05/20/16 92.5 1.75 1.78
AAPL 160520P00093000 P 05/20/16 93.0 1.98 2.02
AAPL 160520P00093500 P 05/20/16 93.5 2.23 2.26
AAPL 160520P00094000 P 05/20/16 94.0 2.49 2.53
AAPL 160520P00094500 P 05/20/16 94.5 2.77 2.82
AAPL 160520P00095000 P 05/20/16 95.0 3.05 3.15
AAPL 160520P00095500 P 05/20/16 95.5 3.40 3.50
AAPL 160520P00096000 P 05/20/16 96.0 3.75 3.85
AAPL 160520P00096500 P 05/20/16 96.5 4.10 4.25
AAPL 160520P00097000 P 05/20/16 97.0 4.50 4.60
AAPL 160520P00097500 P 05/20/16 97.5 4.90 5.00
AAPL 160520P00098000 P 05/20/16 98.0 5.30 5.40
AAPL 160520P00098500 P 05/20/16 98.5 5.70 5.85
AAPL 160520P00099000 P 05/20/16 99.0 6.10 6.35
AAPL 160520P00099500 P 05/20/16 99.5 6.60 6.80
AAPL 160520P00100000 P 05/20/16 100.0 7.10 7.25
AAPL 160520P00101000 P 05/20/16 101.0 7.95 8.20
AAPL 160520P00102000 P 05/20/16 102.0 8.90 9.15
AAPL 160520P00103000 P 05/20/16 103.0 9.90 10.10
AAPL 160520P00104000 P 05/20/16 104.0 10.85 11.10
AAPL 160520P00105000 P 05/20/16 105.0 11.85 12.10
AAPL 160520P00106000 P 05/20/16 106.0 12.85 13.10
AAPL 160520P00107000 P 05/20/16 107.0 13.80 14.10
AAPL 160520P00108000 P 05/20/16 108.0 14.85 15.05
AAPL 160520P00109000 P 05/20/16 109.0 15.80 16.05
AAPL 160520P00110000 P 05/20/16 110.0 16.85 17.05
AAPL 160520P00111000 P 05/20/16 111.0 17.80 18.05
AAPL 160520P00112000 P 05/20/16 112.0 18.85 19.05
AAPL 160520P00113000 P 05/20/16 113.0 19.80 20.05
AAPL 160520P00114000 P 05/20/16 114.0 20.75 21.05
AAPL 160520P00115000 P 05/20/16 115.0 21.85 22.05
AAPL 160520P00116000 P 05/20/16 116.0 22.75 23.05
AAPL 160520P00117000 P 05/20/16 117.0 23.80 24.05
AAPL 160520P00118000 P 05/20/16 118.0 24.75 25.05
AAPL 160520P00119000 P 05/20/16 119.0 25.80 26.05
AAPL 160520P00120000 P 05/20/16 120.0 26.80 27.05
AAPL 160520P00121000 P 05/20/16 121.0 27.80 28.05
AAPL 160520P00122000 P 05/20/16 122.0 28.75 29.05
AAPL 160520P00123000 P 05/20/16 123.0 29.75 30.05
AAPL 160520P00124000 P 05/20/16 124.0 30.80 31.05
AAPL 160520P00125000 P 05/20/16 125.0 31.75 32.05
AAPL 160520P00126000 P 05/20/16 126.0 32.75 33.05
AAPL 160520P00127000 P 05/20/16 127.0 33.75 34.05
AAPL 160520P00130000 P 05/20/16 130.0 36.80 37.05
AAPL 160520P00135000 P 05/20/16 135.0 41.75 42.05
AAPL 160520P00140000 P 05/20/16 140.0 46.75 47.05
AAPL 160520P00145000 P 05/20/16 145.0 51.75 52.05
AAPL 160520P00150000 P 05/20/16 150.0 56.75 57.05
AAPL 160520P00155000 P 05/20/16 155.0 61.75 62.05
AAPL 160520P00160000 P 05/20/16 160.0 66.75 67.05
AAPL 160520P00165000 P 05/20/16 165.0 71.75 72.05
AAPL 160520P00170000 P 05/20/16 170.0 76.75 77.05
AAPL 160520P00175000 P 05/20/16 175.0 81.75 82.05
AAPL 160520P00180000 P 05/20/16 180.0 86.75 87.05
AAPL 160520P00185000 P 05/20/16 185.0 91.75 92.05
AAPL 160520P00190000 P 05/20/16 190.0 96.75 97.05
AAPL 160520P00195000 P 05/20/16 195.0 101.75 102.05
AAPL 160520P00200000 P 05/20/16 200.0 106.75 107.05
AAPL 160520P00210000 P 05/20/16 210.0 116.75 117.05
AAPL 160527C00075000 C 05/27/16 75.0 18.50 18.75
AAPL 160527C00076000 C 05/27/16 76.0 17.50 17.80
AAPL 160527C00077000 C 05/27/16 77.0 16.50 16.75
AAPL 160527C00078000 C 05/27/16 78.0 15.50 15.75
AAPL 160527C00079000 C 05/27/16 79.0 14.55 14.80
AAPL 160527C00080000 C 05/27/16 80.0 13.55 13.80
AAPL 160527C00081000 C 05/27/16 81.0 12.55 12.80
AAPL 160527C00082000 C 05/27/16 82.0 11.55 11.80
AAPL 160527C00083000 C 05/27/16 83.0 10.55 10.80
AAPL 160527C00084000 C 05/27/16 84.0 9.55 9.80
AAPL 160527C00085000 C 05/27/16 85.0 8.60 8.85
AAPL 160527C00086000 C 05/27/16 86.0 7.65 7.85
AAPL 160527C00087000 C 05/27/16 87.0 6.70 6.95
AAPL 160527C00088000 C 05/27/16 88.0 5.85 6.05
AAPL 160527C00089000 C 05/27/16 89.0 5.00 5.20
AAPL 160527C00090000 C 05/27/16 90.0 4.25 4.45
AAPL 160527C00090500 C 05/27/16 90.5 3.90 4.05
AAPL 160527C00091000 C 05/27/16 91.0 3.60 3.75
AAPL 160527C00091500 C 05/27/16 91.5 3.25 3.40
AAPL 160527C00092000 C 05/27/16 92.0 2.98 3.10
AAPL 160527C00092500 C 05/27/16 92.5 2.70 2.78
AAPL 160527C00093000 C 05/27/16 93.0 2.43 2.50
AAPL 160527C00093500 C 05/27/16 93.5 2.18 2.25
AAPL 160527C00094000 C 05/27/16 94.0 1.95 2.01
AAPL 160527C00094500 C 05/27/16 94.5 1.74 1.79
AAPL 160527C00095000 C 05/27/16 95.0 1.54 1.59
AAPL 160527C00095500 C 05/27/16 95.5 1.36 1.41
AAPL 160527C00096000 C 05/27/16 96.0 1.19 1.24
AAPL 160527C00096500 C 05/27/16 96.5 1.04 1.08
AAPL 160527C00097000 C 05/27/16 97.0 0.91 0.96
AAPL 160527C00097500 C 05/27/16 97.5 0.79 0.84
AAPL 160527C00098000 C 05/27/16 98.0 0.69 0.73
AAPL 160527C00098500 C 05/27/16 98.5 0.60 0.63
AAPL 160527C00099000 C 05/27/16 99.0 0.52 0.55
AAPL 160527C00099500 C 05/27/16 99.5 0.45 0.48
AAPL 160527C00100000 C 05/27/16 100.0 0.38 0.42
AAPL 160527C00101000 C 05/27/16 101.0 0.29 0.32
AAPL 160527C00102000 C 05/27/16 102.0 0.22 0.25
AAPL 160527C00103000 C 05/27/16 103.0 0.17 0.20
AAPL 160527C00104000 C 05/27/16 104.0 0.13 0.16
AAPL 160527C00105000 C 05/27/16 105.0 0.10 0.13
AAPL 160527C00106000 C 05/27/16 106.0 0.08 0.11
AAPL 160527C00107000 C 05/27/16 107.0 0.07 0.10
AAPL 160527C00108000 C 05/27/16 108.0 0.06 0.07
AAPL 160527C00109000 C 05/27/16 109.0 0.05 0.08
AAPL 160527C00110000 C 05/27/16 110.0 0.05 0.07
AAPL 160527C00111000 C 05/27/16 111.0 0.04 0.06
AAPL 160527C00112000 C 05/27/16 112.0 0.03 0.06
AAPL 160527C00113000 C 05/27/16 113.0 0.03 0.06
AAPL 160527C00114000 C 05/27/16 114.0 0.03 0.06
AAPL 160527C00115000 C 05/27/16 115.0 0.02 0.05
AAPL 160527C00116000 C 05/27/16 116.0 0.02 0.05
AAPL 160527C00117000 C 05/27/16 117.0 0.02 0.05
AAPL 160527C00118000 C 05/27/16 118.0 0.02 0.05
AAPL 160527C00119000 C 05/27/16 119.0 0.01 0.04
AAPL 160527C00120000 C 05/27/16 120.0 0.02 0.04
AAPL 160527C00121000 C 05/27/16 121.0 0.01 0.04
AAPL 160527C00122000 C 05/27/16 122.0 0.01 0.04
AAPL 160527C00123000 C 05/27/16 123.0 0.00 0.04
AAPL 160527C00124000 C 05/27/16 124.0 0.00 0.04
AAPL 160527C00125000 C 05/27/16 125.0 0.01 0.03
AAPL 160527C00126000 C 05/27/16 126.0 0.00 0.03
AAPL 160527C00130000 C 05/27/16 130.0 0.00 0.03
AAPL 160527C00135000 C 05/27/16 135.0 0.00 0.02
AAPL 160527P00075000 P 05/27/16 75.0 0.04 0.06
AAPL 160527P00076000 P 05/27/16 76.0 0.05 0.07
AAPL 160527P00077000 P 05/27/16 77.0 0.06 0.08
AAPL 160527P00078000 P 05/27/16 78.0 0.07 0.10
AAPL 160527P00079000 P 05/27/16 79.0 0.08 0.11
AAPL 160527P00080000 P 05/27/16 80.0 0.10 0.13
AAPL 160527P00081000 P 05/27/16 81.0 0.13 0.16
AAPL 160527P00082000 P 05/27/16 82.0 0.16 0.19
AAPL 160527P00083000 P 05/27/16 83.0 0.21 0.24
AAPL 160527P00084000 P 05/27/16 84.0 0.26 0.29
AAPL 160527P00085000 P 05/27/16 85.0 0.33 0.36
AAPL 160527P00086000 P 05/27/16 86.0 0.42 0.46
AAPL 160527P00087000 P 05/27/16 87.0 0.55 0.58
AAPL 160527P00088000 P 05/27/16 88.0 0.71 0.74
AAPL 160527P00089000 P 05/27/16 89.0 0.91 0.95
AAPL 160527P00090000 P 05/27/16 90.0 1.16 1.20
AAPL 160527P00090500 P 05/27/16 90.5 1.30 1.35
AAPL 160527P00091000 P 05/27/16 91.0 1.46 1.51
AAPL 160527P00091500 P 05/27/16 91.5 1.64 1.70
AAPL 160527P00092000 P 05/27/16 92.0 1.83 1.89
AAPL 160527P00092500 P 05/27/16 92.5 2.04 2.11
AAPL 160527P00093000 P 05/27/16 93.0 2.27 2.34
AAPL 160527P00093500 P 05/27/16 93.5 2.51 2.59
AAPL 160527P00094000 P 05/27/16 94.0 2.78 2.86
AAPL 160527P00094500 P 05/27/16 94.5 3.05 3.15
AAPL 160527P00095000 P 05/27/16 95.0 3.35 3.45
AAPL 160527P00095500 P 05/27/16 95.5 3.65 3.80
AAPL 160527P00096000 P 05/27/16 96.0 4.00 4.15
AAPL 160527P00096500 P 05/27/16 96.5 4.35 4.50
AAPL 160527P00097000 P 05/27/16 97.0 4.70 4.80
AAPL 160527P00097500 P 05/27/16 97.5 5.05 5.25
AAPL 160527P00098000 P 05/27/16 98.0 5.45 5.65
AAPL 160527P00098500 P 05/27/16 98.5 5.85 6.00
AAPL 160527P00099000 P 05/27/16 99.0 6.30 6.50
AAPL 160527P00099500 P 05/27/16 99.5 6.70 6.95
AAPL 160527P00100000 P 05/27/16 100.0 7.15 7.35
AAPL 160527P00101000 P 05/27/16 101.0 8.05 8.30
AAPL 160527P00102000 P 05/27/16 102.0 9.00 9.20
AAPL 160527P00103000 P 05/27/16 103.0 9.95 10.15
AAPL 160527P00104000 P 05/27/16 104.0 10.90 11.15
AAPL 160527P00105000 P 05/27/16 105.0 11.85 12.10
AAPL 160527P00106000 P 05/27/16 106.0 12.85 13.10
AAPL 160527P00107000 P 05/27/16 107.0 13.85 14.10
AAPL 160527P00108000 P 05/27/16 108.0 14.85 15.10
AAPL 160527P00109000 P 05/27/16 109.0 15.80 16.05
AAPL 160527P00110000 P 05/27/16 110.0 16.80 17.10
AAPL 160527P00111000 P 05/27/16 111.0 17.80 18.05
AAPL 160527P00112000 P 05/27/16 112.0 18.80 19.05
AAPL 160527P00113000 P 05/27/16 113.0 19.80 20.05
AAPL 160527P00114000 P 05/27/16 114.0 20.80 21.05
AAPL 160527P00115000 P 05/27/16 115.0 21.80 22.05
AAPL 160527P00116000 P 05/27/16 116.0 22.75 23.05
AAPL 160527P00117000 P 05/27/16 117.0 23.85 24.05
AAPL 160527P00118000 P 05/27/16 118.0 24.80 25.05
AAPL 160527P00119000 P 05/27/16 119.0 25.80 26.05
AAPL 160527P00120000 P 05/27/16 120.0 26.75 27.05
AAPL 160527P00121000 P 05/27/16 121.0 27.80 28.05
AAPL 160527P00122000 P 05/27/16 122.0 28.80 29.05
AAPL 160527P00123000 P 05/27/16 123.0 29.75 30.05
AAPL 160527P00124000 P 05/27/16 124.0 30.80 31.05
AAPL 160527P00125000 P 05/27/16 125.0 31.75 32.05
AAPL 160527P00126000 P 05/27/16 126.0 32.75 33.05
AAPL 160527P00130000 P 05/27/16 130.0 36.75 37.05
AAPL 160527P00135000 P 05/27/16 135.0 41.75 42.05
AAPL 160603C00075000 C 06/03/16 75.0 18.50 18.75
AAPL 160603C00076000 C 06/03/16 76.0 17.50 17.80
AAPL 160603C00077000 C 06/03/16 77.0 16.50 16.80
AAPL 160603C00078000 C 06/03/16 78.0 15.55 15.80
AAPL 160603C00079000 C 06/03/16 79.0 14.55 14.75
AAPL 160603C00080000 C 06/03/16 80.0 13.55 13.80
AAPL 160603C00081000 C 06/03/16 81.0 12.55 12.80
AAPL 160603C00082000 C 06/03/16 82.0 11.55 11.80
AAPL 160603C00083000 C 06/03/16 83.0 10.55 10.85
AAPL 160603C00084000 C 06/03/16 84.0 9.60 9.85
AAPL 160603C00085000 C 06/03/16 85.0 8.65 8.90
AAPL 160603C00086000 C 06/03/16 86.0 7.70 7.95
AAPL 160603C00087000 C 06/03/16 87.0 6.85 7.05
AAPL 160603C00088000 C 06/03/16 88.0 6.00 6.20
AAPL 160603C00089000 C 06/03/16 89.0 5.20 5.40
AAPL 160603C00090000 C 06/03/16 90.0 4.50 4.65
AAPL 160603C00090500 C 06/03/16 90.5 4.15 4.30
AAPL 160603C00091000 C 06/03/16 91.0 3.80 3.95
AAPL 160603C00091500 C 06/03/16 91.5 3.50 3.60
AAPL 160603C00092000 C 06/03/16 92.0 3.20 3.35
AAPL 160603C00092500 C 06/03/16 92.5 2.94 3.05
AAPL 160603C00093000 C 06/03/16 93.0 2.68 2.75
AAPL 160603C00093500 C 06/03/16 93.5 2.43 2.50
AAPL 160603C00094000 C 06/03/16 94.0 2.19 2.26
AAPL 160603C00094500 C 06/03/16 94.5 1.97 2.03
AAPL 160603C00095000 C 06/03/16 95.0 1.77 1.83
AAPL 160603C00095500 C 06/03/16 95.5 1.58 1.64
AAPL 160603C00096000 C 06/03/16 96.0 1.41 1.46
AAPL 160603C00096500 C 06/03/16 96.5 1.25 1.30
AAPL 160603C00097000 C 06/03/16 97.0 1.11 1.16
AAPL 160603C00097500 C 06/03/16 97.5 0.98 1.02
AAPL 160603C00098000 C 06/03/16 98.0 0.86 0.90
AAPL 160603C00098500 C 06/03/16 98.5 0.76 0.80
AAPL 160603C00099000 C 06/03/16 99.0 0.67 0.71
AAPL 160603C00099500 C 06/03/16 99.5 0.59 0.62
AAPL 160603C00100000 C 06/03/16 100.0 0.51 0.54
AAPL 160603C00101000 C 06/03/16 101.0 0.39 0.42
AAPL 160603C00102000 C 06/03/16 102.0 0.30 0.33
AAPL 160603C00103000 C 06/03/16 103.0 0.23 0.26
AAPL 160603C00104000 C 06/03/16 104.0 0.18 0.21
AAPL 160603C00105000 C 06/03/16 105.0 0.15 0.18
AAPL 160603C00106000 C 06/03/16 106.0 0.12 0.15
AAPL 160603C00107000 C 06/03/16 107.0 0.10 0.13
AAPL 160603C00108000 C 06/03/16 108.0 0.08 0.11
AAPL 160603C00109000 C 06/03/16 109.0 0.07 0.10
AAPL 160603C00110000 C 06/03/16 110.0 0.06 0.09
AAPL 160603C00111000 C 06/03/16 111.0 0.06 0.08
AAPL 160603C00112000 C 06/03/16 112.0 0.05 0.07
AAPL 160603C00113000 C 06/03/16 113.0 0.04 0.07
AAPL 160603C00114000 C 06/03/16 114.0 0.04 0.07
AAPL 160603C00115000 C 06/03/16 115.0 0.03 0.06
AAPL 160603C00116000 C 06/03/16 116.0 0.03 0.06
AAPL 160603C00117000 C 06/03/16 117.0 0.03 0.06
AAPL 160603C00118000 C 06/03/16 118.0 0.02 0.06
AAPL 160603C00119000 C 06/03/16 119.0 0.02 0.05
AAPL 160603C00120000 C 06/03/16 120.0 0.02 0.05
AAPL 160603C00121000 C 06/03/16 121.0 0.02 0.05
AAPL 160603C00122000 C 06/03/16 122.0 0.01 0.05
AAPL 160603C00125000 C 06/03/16 125.0 0.01 0.04
AAPL 160603P00075000 P 06/03/16 75.0 0.07 0.08
AAPL 160603P00076000 P 06/03/16 76.0 0.07 0.10
AAPL 160603P00077000 P 06/03/16 77.0 0.09 0.11
AAPL 160603P00078000 P 06/03/16 78.0 0.10 0.13
AAPL 160603P00079000 P 06/03/16 79.0 0.12 0.15
AAPL 160603P00080000 P 06/03/16 80.0 0.15 0.18
AAPL 160603P00081000 P 06/03/16 81.0 0.19 0.22
AAPL 160603P00082000 P 06/03/16 82.0 0.23 0.26
AAPL 160603P00083000 P 06/03/16 83.0 0.28 0.31
AAPL 160603P00084000 P 06/03/16 84.0 0.35 0.38
AAPL 160603P00085000 P 06/03/16 85.0 0.44 0.47
AAPL 160603P00086000 P 06/03/16 86.0 0.55 0.59
AAPL 160603P00087000 P 06/03/16 87.0 0.69 0.73
AAPL 160603P00088000 P 06/03/16 88.0 0.87 0.91
AAPL 160603P00089000 P 06/03/16 89.0 1.09 1.13
AAPL 160603P00090000 P 06/03/16 90.0 1.36 1.41
AAPL 160603P00090500 P 06/03/16 90.5 1.51 1.56
AAPL 160603P00091000 P 06/03/16 91.0 1.68 1.73
AAPL 160603P00091500 P 06/03/16 91.5 1.86 1.92
AAPL 160603P00092000 P 06/03/16 92.0 2.06 2.12
AAPL 160603P00092500 P 06/03/16 92.5 2.28 2.34
AAPL 160603P00093000 P 06/03/16 93.0 2.50 2.57
AAPL 160603P00093500 P 06/03/16 93.5 2.75 2.82
AAPL 160603P00094000 P 06/03/16 94.0 3.00 3.10
AAPL 160603P00094500 P 06/03/16 94.5 3.25 3.40
AAPL 160603P00095000 P 06/03/16 95.0 3.55 3.70
AAPL 160603P00095500 P 06/03/16 95.5 3.85 4.00
AAPL 160603P00096000 P 06/03/16 96.0 4.20 4.35
AAPL 160603P00096500 P 06/03/16 96.5 4.50 4.70
AAPL 160603P00097000 P 06/03/16 97.0 4.90 5.05
AAPL 160603P00097500 P 06/03/16 97.5 5.25 5.40
AAPL 160603P00098000 P 06/03/16 98.0 5.65 5.80
AAPL 160603P00098500 P 06/03/16 98.5 6.05 6.20
AAPL 160603P00099000 P 06/03/16 99.0 6.45 6.60
AAPL 160603P00099500 P 06/03/16 99.5 6.85 7.05
AAPL 160603P00100000 P 06/03/16 100.0 7.25 7.50
AAPL 160603P00101000 P 06/03/16 101.0 8.15 8.35
AAPL 160603P00102000 P 06/03/16 102.0 9.05 9.30
AAPL 160603P00103000 P 06/03/16 103.0 10.00 10.20
AAPL 160603P00104000 P 06/03/16 104.0 10.95 11.20
AAPL 160603P00105000 P 06/03/16 105.0 11.95 12.15
AAPL 160603P00106000 P 06/03/16 106.0 12.85 13.10
AAPL 160603P00107000 P 06/03/16 107.0 13.85 14.10
AAPL 160603P00108000 P 06/03/16 108.0 14.85 15.10
AAPL 160603P00109000 P 06/03/16 109.0 15.80 16.10
AAPL 160603P00110000 P 06/03/16 110.0 16.85 17.10
AAPL 160603P00111000 P 06/03/16 111.0 17.85 18.10
AAPL 160603P00112000 P 06/03/16 112.0 18.85 19.05
AAPL 160603P00113000 P 06/03/16 113.0 19.80 20.05
AAPL 160603P00114000 P 06/03/16 114.0 20.80 21.05
AAPL 160603P00115000 P 06/03/16 115.0 21.85 22.05
AAPL 160603P00116000 P 06/03/16 116.0 22.80 23.05
AAPL 160603P00117000 P 06/03/16 117.0 23.75 24.05
AAPL 160603P00118000 P 06/03/16 118.0 24.75 25.05
AAPL 160603P00119000 P 06/03/16 119.0 25.75 26.05
AAPL 160603P00120000 P 06/03/16 120.0 26.75 27.05
AAPL 160603P00121000 P 06/03/16 121.0 27.75 28.05
AAPL 160603P00122000 P 06/03/16 122.0 28.75 29.05
AAPL 160603P00125000 P 06/03/16 125.0 31.80 32.05
AAPL 160610C00085000 C 06/10/16 85.0 8.70 8.95
AAPL 160610C00086000 C 06/10/16 86.0 7.85 8.05
AAPL 160610C00087000 C 06/10/16 87.0 7.00 7.20
AAPL 160610C00088000 C 06/10/16 88.0 6.20 6.35
AAPL 160610C00089000 C 06/10/16 89.0 5.45 5.60
AAPL 160610C00090000 C 06/10/16 90.0 4.70 4.85
AAPL 160610C00090500 C 06/10/16 90.5 4.40 4.50
AAPL 160610C00091000 C 06/10/16 91.0 4.05 4.20
AAPL 160610C00091500 C 06/10/16 91.5 3.75 3.90
AAPL 160610C00092000 C 06/10/16 92.0 3.45 3.60
AAPL 160610C00092500 C 06/10/16 92.5 3.20 3.30
AAPL 160610C00093000 C 06/10/16 93.0 2.94 3.05
AAPL 160610C00093500 C 06/10/16 93.5 2.69 2.76
AAPL 160610C00094000 C 06/10/16 94.0 2.45 2.52
AAPL 160610C00094500 C 06/10/16 94.5 2.23 2.29
AAPL 160610C00095000 C 06/10/16 95.0 2.02 2.07
AAPL 160610C00095500 C 06/10/16 95.5 1.82 1.88
AAPL 160610C00096000 C 06/10/16 96.0 1.64 1.69
AAPL 160610C00096500 C 06/10/16 96.5 1.48 1.53
AAPL 160610C00097000 C 06/10/16 97.0 1.32 1.37
AAPL 160610C00097500 C 06/10/16 97.5 1.18 1.23
AAPL 160610C00098000 C 06/10/16 98.0 1.06 1.10
AAPL 160610C00098500 C 06/10/16 98.5 0.94 0.98
AAPL 160610C00099000 C 06/10/16 99.0 0.83 0.87
AAPL 160610C00099500 C 06/10/16 99.5 0.74 0.78
AAPL 160610C00100000 C 06/10/16 100.0 0.65 0.69
AAPL 160610C00101000 C 06/10/16 101.0 0.51 0.55
AAPL 160610C00102000 C 06/10/16 102.0 0.40 0.44
AAPL 160610C00103000 C 06/10/16 103.0 0.31 0.35
AAPL 160610C00104000 C 06/10/16 104.0 0.25 0.28
AAPL 160610C00105000 C 06/10/16 105.0 0.20 0.23
AAPL 160610C00106000 C 06/10/16 106.0 0.16 0.19
AAPL 160610C00107000 C 06/10/16 107.0 0.13 0.17
AAPL 160610C00108000 C 06/10/16 108.0 0.11 0.15
AAPL 160610C00109000 C 06/10/16 109.0 0.10 0.13
AAPL 160610C00110000 C 06/10/16 110.0 0.09 0.12
AAPL 160610P00085000 P 06/10/16 85.0 0.57 0.60
AAPL 160610P00086000 P 06/10/16 86.0 0.70 0.73
AAPL 160610P00087000 P 06/10/16 87.0 0.86 0.90
AAPL 160610P00088000 P 06/10/16 88.0 1.06 1.10
AAPL 160610P00089000 P 06/10/16 89.0 1.29 1.34
AAPL 160610P00090000 P 06/10/16 90.0 1.57 1.63
AAPL 160610P00090500 P 06/10/16 90.5 1.73 1.79
AAPL 160610P00091000 P 06/10/16 91.0 1.91 1.97
AAPL 160610P00091500 P 06/10/16 91.5 2.10 2.16
AAPL 160610P00092000 P 06/10/16 92.0 2.31 2.36
AAPL 160610P00092500 P 06/10/16 92.5 2.52 2.58
AAPL 160610P00093000 P 06/10/16 93.0 2.76 2.81
AAPL 160610P00093500 P 06/10/16 93.5 3.00 3.10
AAPL 160610P00094000 P 06/10/16 94.0 3.25 3.35
AAPL 160610P00094500 P 06/10/16 94.5 3.50 3.65
AAPL 160610P00095000 P 06/10/16 95.0 3.80 3.90
AAPL 160610P00095500 P 06/10/16 95.5 4.10 4.25
AAPL 160610P00096000 P 06/10/16 96.0 4.40 4.55
AAPL 160610P00096500 P 06/10/16 96.5 4.75 4.90
AAPL 160610P00097000 P 06/10/16 97.0 5.10 5.25
AAPL 160610P00097500 P 06/10/16 97.5 5.45 5.60
AAPL 160610P00098000 P 06/10/16 98.0 5.80 6.00
AAPL 160610P00098500 P 06/10/16 98.5 6.20 6.35
AAPL 160610P00099000 P 06/10/16 99.0 6.60 6.75
AAPL 160610P00099500 P 06/10/16 99.5 7.00 7.20
AAPL 160610P00100000 P 06/10/16 100.0 7.40 7.60
AAPL 160610P00101000 P 06/10/16 101.0 8.25 8.45
AAPL 160610P00102000 P 06/10/16 102.0 9.15 9.35
AAPL 160610P00103000 P 06/10/16 103.0 10.10 10.30
AAPL 160610P00104000 P 06/10/16 104.0 11.00 11.25
AAPL 160610P00105000 P 06/10/16 105.0 11.90 12.20
AAPL 160610P00106000 P 06/10/16 106.0 12.90 13.15
AAPL 160610P00107000 P 06/10/16 107.0 13.85 14.15
AAPL 160610P00108000 P 06/10/16 108.0 14.85 15.10
AAPL 160610P00109000 P 06/10/16 109.0 15.85 16.10
AAPL 160610P00110000 P 06/10/16 110.0 16.85 17.10
AAPL 160617C00010000 C 06/17/16 10.0 83.45 83.85
AAPL 160617C00012500 C 06/17/16 12.5 80.95 81.35
AAPL 160617C00015000 C 06/17/16 15.0 78.45 78.85
AAPL 160617C00017500 C 06/17/16 17.5 75.95 76.35
AAPL 160617C00020000 C 06/17/16 20.0 73.45 73.85
AAPL 160617C00022500 C 06/17/16 22.5 70.95 71.35
AAPL 160617C00025000 C 06/17/16 25.0 68.45 68.85
AAPL 160617C00030000 C 06/17/16 30.0 63.45 63.85
AAPL 160617C00035000 C 06/17/16 35.0 58.50 58.85
AAPL 160617C00040000 C 06/17/16 40.0 53.50 53.85
AAPL 160617C00045000 C 06/17/16 45.0 48.50 48.85
AAPL 160617C00050000 C 06/17/16 50.0 43.50 43.85
AAPL 160617C00055000 C 06/17/16 55.0 38.50 38.85
AAPL 160617C00060000 C 06/17/16 60.0 33.45 33.85
AAPL 160617C00065000 C 06/17/16 65.0 28.45 28.85
AAPL 160617C00070000 C 06/17/16 70.0 23.50 23.80
AAPL 160617C00075000 C 06/17/16 75.0 18.50 18.75
AAPL 160617C00080000 C 06/17/16 80.0 13.55 13.80
AAPL 160617C00085000 C 06/17/16 85.0 8.85 9.05
AAPL 160617C00087500 C 06/17/16 87.5 6.85 6.95
AAPL 160617C00090000 C 06/17/16 90.0 5.00 5.10
AAPL 160617C00092500 C 06/17/16 92.5 3.50 3.55
AAPL 160617C00095000 C 06/17/16 95.0 2.29 2.34
AAPL 160617C00097500 C 06/17/16 97.5 1.43 1.44
AAPL 160617C00100000 C 06/17/16 100.0 0.85 0.88
AAPL 160617C00105000 C 06/17/16 105.0 0.30 0.32
AAPL 160617C00110000 C 06/17/16 110.0 0.14 0.16
AAPL 160617C00115000 C 06/17/16 115.0 0.08 0.10
AAPL 160617C00120000 C 06/17/16 120.0 0.06 0.07
AAPL 160617C00125000 C 06/17/16 125.0 0.04 0.06
AAPL 160617C00130000 C 06/17/16 130.0 0.03 0.05
AAPL 160617C00135000 C 06/17/16 135.0 0.02 0.03
AAPL 160617C00140000 C 06/17/16 140.0 0.01 0.03
AAPL 160617C00145000 C 06/17/16 145.0 0.01 0.02
AAPL 160617C00150000 C 06/17/16 150.0 0.00 0.01
AAPL 160617C00155000 C 06/17/16 155.0 0.00 0.01
AAPL 160617C00160000 C 06/17/16 160.0 0.00 0.01
AAPL 160617C00165000 C 06/17/16 165.0 0.00 0.01
AAPL 160617C00170000 C 06/17/16 170.0 0.00 0.01
AAPL 160617C00175000 C 06/17/16 175.0 0.00 0.02
AAPL 160617C00180000 C 06/17/16 180.0 0.00 0.02
AAPL 160617C00185000 C 06/17/16 185.0 0.00 0.02
AAPL 160617C00190000 C 06/17/16 190.0 0.00 0.02
AAPL 160617C00195000 C 06/17/16 195.0 0.00 0.02
AAPL 160617C00200000 C 06/17/16 200.0 0.00 0.02
AAPL 160617C00210000 C 06/17/16 210.0 0.00 0.02
AAPL 160617C00220000 C 06/17/16 220.0 0.00 0.02
AAPL 160617P00010000 P 06/17/16 10.0 0.00 0.01
AAPL 160617P00012500 P 06/17/16 12.5 0.00 0.02
AAPL 160617P00015000 P 06/17/16 15.0 0.00 0.02
AAPL 160617P00017500 P 06/17/16 17.5 0.00 0.02
AAPL 160617P00020000 P 06/17/16 20.0 0.00 0.02
AAPL 160617P00022500 P 06/17/16 22.5 0.00 0.02
AAPL 160617P00025000 P 06/17/16 25.0 0.00 0.02
AAPL 160617P00030000 P 06/17/16 30.0 0.00 0.02
AAPL 160617P00035000 P 06/17/16 35.0 0.00 0.02
AAPL 160617P00040000 P 06/17/16 40.0 0.00 0.02
AAPL 160617P00045000 P 06/17/16 45.0 0.00 0.02
AAPL 160617P00050000 P 06/17/16 50.0 0.00 0.01
AAPL 160617P00055000 P 06/17/16 55.0 0.00 0.01
AAPL 160617P00060000 P 06/17/16 60.0 0.01 0.03
AAPL 160617P00065000 P 06/17/16 65.0 0.04 0.05
AAPL 160617P00070000 P 06/17/16 70.0 0.08 0.09
AAPL 160617P00075000 P 06/17/16 75.0 0.15 0.16
AAPL 160617P00080000 P 06/17/16 80.0 0.30 0.32
AAPL 160617P00085000 P 06/17/16 85.0 0.71 0.74
AAPL 160617P00087500 P 06/17/16 87.5 1.15 1.17
AAPL 160617P00090000 P 06/17/16 90.0 1.82 1.84
AAPL 160617P00092500 P 06/17/16 92.5 2.78 2.81
AAPL 160617P00095000 P 06/17/16 95.0 4.05 4.15
AAPL 160617P00097500 P 06/17/16 97.5 5.65 5.75
AAPL 160617P00100000 P 06/17/16 100.0 7.60 7.70
AAPL 160617P00105000 P 06/17/16 105.0 12.05 12.25
AAPL 160617P00110000 P 06/17/16 110.0 16.85 17.10
AAPL 160617P00115000 P 06/17/16 115.0 21.85 22.05
AAPL 160617P00120000 P 06/17/16 120.0 26.80 27.10
AAPL 160617P00125000 P 06/17/16 125.0 31.80 32.05
AAPL 160617P00130000 P 06/17/16 130.0 36.75 37.05
AAPL 160617P00135000 P 06/17/16 135.0 41.75 42.05
AAPL 160617P00140000 P 06/17/16 140.0 46.75 47.10
AAPL 160617P00145000 P 06/17/16 145.0 51.70 52.10
AAPL 160617P00150000 P 06/17/16 150.0 56.70 57.10
AAPL 160617P00155000 P 06/17/16 155.0 61.70 62.05
AAPL 160617P00160000 P 06/17/16 160.0 66.70 67.05
AAPL 160617P00165000 P 06/17/16 165.0 71.70 72.05
AAPL 160617P00170000 P 06/17/16 170.0 76.70 77.05
AAPL 160617P00175000 P 06/17/16 175.0 81.75 82.10
AAPL 160617P00180000 P 06/17/16 180.0 86.70 87.10
AAPL 160617P00185000 P 06/17/16 185.0 91.70 92.05
AAPL 160617P00190000 P 06/17/16 190.0 96.70 97.05
AAPL 160617P00195000 P 06/17/16 195.0 101.70 102.05
AAPL 160617P00200000 P 06/17/16 200.0 106.70 107.10
AAPL 160617P00210000 P 06/17/16 210.0 116.75 117.10
AAPL 160617P00220000 P 06/17/16 220.0 126.70 127.05
AAPL 160715C00050000 C 07/15/16 50.0 43.50 43.80
AAPL 160715C00055000 C 07/15/16 55.0 38.50 38.85
AAPL 160715C00060000 C 07/15/16 60.0 33.50 33.80
AAPL 160715C00065000 C 07/15/16 65.0 28.50 28.75
AAPL 160715C00070000 C 07/15/16 70.0 23.50 23.75
AAPL 160715C00075000 C 07/15/16 75.0 18.55 18.80
AAPL 160715C00080000 C 07/15/16 80.0 13.75 14.00
AAPL 160715C00085000 C 07/15/16 85.0 9.50 9.60
AAPL 160715C00087500 C 07/15/16 87.5 7.55 7.65
AAPL 160715C00090000 C 07/15/16 90.0 5.85 5.95
AAPL 160715C00092500 C 07/15/16 92.5 4.35 4.45
AAPL 160715C00095000 C 07/15/16 95.0 3.15 3.25
AAPL 160715C00097500 C 07/15/16 97.5 2.21 2.24
AAPL 160715C00100000 C 07/15/16 100.0 1.49 1.53
AAPL 160715C00105000 C 07/15/16 105.0 0.66 0.70
AAPL 160715C00110000 C 07/15/16 110.0 0.31 0.34
AAPL 160715C00115000 C 07/15/16 115.0 0.17 0.18
AAPL 160715C00120000 C 07/15/16 120.0 0.11 0.12
AAPL 160715C00125000 C 07/15/16 125.0 0.08 0.09
AAPL 160715C00130000 C 07/15/16 130.0 0.06 0.08
AAPL 160715C00135000 C 07/15/16 135.0 0.04 0.06
AAPL 160715C00140000 C 07/15/16 140.0 0.04 0.06
AAPL 160715C00145000 C 07/15/16 145.0 0.02 0.05
AAPL 160715C00150000 C 07/15/16 150.0 0.02 0.05
AAPL 160715C00155000 C 07/15/16 155.0 0.00 0.04
AAPL 160715C00160000 C 07/15/16 160.0 0.01 0.04
AAPL 160715C00165000 C 07/15/16 165.0 0.00 0.03
AAPL 160715C00170000 C 07/15/16 170.0 0.00 0.03
AAPL 160715C00175000 C 07/15/16 175.0 0.00 0.03
AAPL 160715C00180000 C 07/15/16 180.0 0.00 0.03
AAPL 160715P00050000 P 07/15/16 50.0 0.01 0.04
AAPL 160715P00055000 P 07/15/16 55.0 0.04 0.05
AAPL 160715P00060000 P 07/15/16 60.0 0.06 0.07
AAPL 160715P00065000 P 07/15/16 65.0 0.10 0.11
AAPL 160715P00070000 P 07/15/16 70.0 0.17 0.18
AAPL 160715P00075000 P 07/15/16 75.0 0.30 0.32
AAPL 160715P00080000 P 07/15/16 80.0 0.60 0.61
AAPL 160715P00085000 P 07/15/16 85.0 1.26 1.28
AAPL 160715P00087500 P 07/15/16 87.5 1.81 1.85
AAPL 160715P00090000 P 07/15/16 90.0 2.58 2.61
AAPL 160715P00092500 P 07/15/16 92.5 3.55 3.65
AAPL 160715P00095000 P 07/15/16 95.0 4.85 4.95
AAPL 160715P00097500 P 07/15/16 97.5 6.40 6.50
AAPL 160715P00100000 P 07/15/16 100.0 8.20 8.35
AAPL 160715P00105000 P 07/15/16 105.0 12.35 12.55
AAPL 160715P00110000 P 07/15/16 110.0 17.00 17.25
AAPL 160715P00115000 P 07/15/16 115.0 21.85 22.15
AAPL 160715P00120000 P 07/15/16 120.0 26.80 27.05
AAPL 160715P00125000 P 07/15/16 125.0 31.80 32.10
AAPL 160715P00130000 P 07/15/16 130.0 36.80 37.10
AAPL 160715P00135000 P 07/15/16 135.0 41.75 42.05
AAPL 160715P00140000 P 07/15/16 140.0 46.70 47.05
AAPL 160715P00145000 P 07/15/16 145.0 51.75 52.05
AAPL 160715P00150000 P 07/15/16 150.0 56.75 57.05
AAPL 160715P00155000 P 07/15/16 155.0 61.70 62.05
AAPL 160715P00160000 P 07/15/16 160.0 66.70 67.05
AAPL 160715P00165000 P 07/15/16 165.0 71.75 72.05
AAPL 160715P00170000 P 07/15/16 170.0 76.70 77.05
AAPL 160715P00175000 P 07/15/16 175.0 81.75 82.05
AAPL 160715P00180000 P 07/15/16 180.0 86.75 87.05
AAPL 160819C00017500 C 08/19/16 17.5 75.95 76.35
AAPL 160819C00020000 C 08/19/16 20.0 73.45 73.80
AAPL 160819C00022500 C 08/19/16 22.5 70.95 71.30
AAPL 160819C00025000 C 08/19/16 25.0 68.45 68.80
AAPL 160819C00030000 C 08/19/16 30.0 63.45 63.85
AAPL 160819C00035000 C 08/19/16 35.0 58.45 58.80
AAPL 160819C00040000 C 08/19/16 40.0 53.45 53.85
AAPL 160819C00045000 C 08/19/16 45.0 48.45 48.85
AAPL 160819C00050000 C 08/19/16 50.0 43.45 43.80
AAPL 160819C00055000 C 08/19/16 55.0 38.50 38.85
AAPL 160819C00060000 C 08/19/16 60.0 33.50 33.85
AAPL 160819C00065000 C 08/19/16 65.0 28.50 28.85
AAPL 160819C00070000 C 08/19/16 70.0 23.50 23.80
AAPL 160819C00075000 C 08/19/16 75.0 18.75 19.10
AAPL 160819C00080000 C 08/19/16 80.0 14.30 14.55
AAPL 160819C00085000 C 08/19/16 85.0 10.30 10.50
AAPL 160819C00090000 C 08/19/16 90.0 6.95 7.05
AAPL 160819C00095000 C 08/19/16 95.0 4.30 4.40
AAPL 160819C00097500 C 08/19/16 97.5 3.30 3.40
AAPL 160819C00100000 C 08/19/16 100.0 2.50 2.56
AAPL 160819C00105000 C 08/19/16 105.0 1.37 1.42
AAPL 160819C00110000 C 08/19/16 110.0 0.73 0.78
AAPL 160819C00115000 C 08/19/16 115.0 0.39 0.44
AAPL 160819C00120000 C 08/19/16 120.0 0.23 0.26
AAPL 160819C00125000 C 08/19/16 125.0 0.14 0.17
AAPL 160819C00130000 C 08/19/16 130.0 0.10 0.13
AAPL 160819C00135000 C 08/19/16 135.0 0.07 0.10
AAPL 160819C00140000 C 08/19/16 140.0 0.05 0.08
AAPL 160819C00145000 C 08/19/16 145.0 0.04 0.07
AAPL 160819C00150000 C 08/19/16 150.0 0.03 0.07
AAPL 160819C00155000 C 08/19/16 155.0 0.02 0.06
AAPL 160819C00160000 C 08/19/16 160.0 0.01 0.06
AAPL 160819C00165000 C 08/19/16 165.0 0.01 0.05
AAPL 160819C00170000 C 08/19/16 170.0 0.00 0.04
AAPL 160819C00175000 C 08/19/16 175.0 0.00 0.04
AAPL 160819C00180000 C 08/19/16 180.0 0.00 0.04
AAPL 160819C00185000 C 08/19/16 185.0 0.00 0.03
AAPL 160819C00190000 C 08/19/16 190.0 0.00 0.03
AAPL 160819C00195000 C 08/19/16 195.0 0.00 0.03
AAPL 160819C00200000 C 08/19/16 200.0 0.00 0.03
AAPL 160819C00205000 C 08/19/16 205.0 0.00 0.03
AAPL 160819C00210000 C 08/19/16 210.0 0.00 0.03
AAPL 160819P00017500 P 08/19/16 17.5 0.00 0.02
AAPL 160819P00020000 P 08/19/16 20.0 0.00 0.02
AAPL 160819P00022500 P 08/19/16 22.5 0.00 0.02
AAPL 160819P00025000 P 08/19/16 25.0 0.00 0.02
AAPL 160819P00030000 P 08/19/16 30.0 0.00 0.02
AAPL 160819P00035000 P 08/19/16 35.0 0.00 0.03
AAPL 160819P00040000 P 08/19/16 40.0 0.00 0.03
AAPL 160819P00045000 P 08/19/16 45.0 0.01 0.05
AAPL 160819P00050000 P 08/19/16 50.0 0.03 0.07
AAPL 160819P00055000 P 08/19/16 55.0 0.07 0.11
AAPL 160819P00060000 P 08/19/16 60.0 0.15 0.17
AAPL 160819P00065000 P 08/19/16 65.0 0.23 0.26
AAPL 160819P00070000 P 08/19/16 70.0 0.39 0.43
AAPL 160819P00075000 P 08/19/16 75.0 0.70 0.74
AAPL 160819P00080000 P 08/19/16 80.0 1.29 1.33
AAPL 160819P00085000 P 08/19/16 85.0 2.32 2.37
AAPL 160819P00090000 P 08/19/16 90.0 3.95 4.05
AAPL 160819P00095000 P 08/19/16 95.0 6.40 6.50
AAPL 160819P00097500 P 08/19/16 97.5 7.90 8.05
AAPL 160819P00100000 P 08/19/16 100.0 9.60 9.75
AAPL 160819P00105000 P 08/19/16 105.0 13.45 13.65
AAPL 160819P00110000 P 08/19/16 110.0 17.85 18.05
AAPL 160819P00115000 P 08/19/16 115.0 22.50 22.75
AAPL 160819P00120000 P 08/19/16 120.0 27.25 27.50
AAPL 160819P00125000 P 08/19/16 125.0 32.20 32.50
AAPL 160819P00130000 P 08/19/16 130.0 37.15 37.45
AAPL 160819P00135000 P 08/19/16 135.0 42.05 42.40
AAPL 160819P00140000 P 08/19/16 140.0 47.00 47.40
AAPL 160819P00145000 P 08/19/16 145.0 52.00 52.35
AAPL 160819P00150000 P 08/19/16 150.0 56.95 57.35
AAPL 160819P00155000 P 08/19/16 155.0 61.95 62.35
AAPL 160819P00160000 P 08/19/16 160.0 66.95 67.30
AAPL 160819P00165000 P 08/19/16 165.0 71.95 72.30
AAPL 160819P00170000 P 08/19/16 170.0 76.90 77.30
AAPL 160819P00175000 P 08/19/16 175.0 81.90 82.30
AAPL 160819P00180000 P 08/19/16 180.0 86.90 87.25
AAPL 160819P00185000 P 08/19/16 185.0 91.90 92.25
AAPL 160819P00190000 P 08/19/16 190.0 96.85 97.25
AAPL 160819P00195000 P 08/19/16 195.0 101.85 102.25
AAPL 160819P00200000 P 08/19/16 200.0 106.85 107.25
AAPL 160819P00205000 P 08/19/16 205.0 111.85 112.20
AAPL 160819P00210000 P 08/19/16 210.0 116.85 117.20
AAPL 161021C00050000 C 10/21/16 50.0 43.45 43.85
AAPL 161021C00055000 C 10/21/16 55.0 38.50 38.90
AAPL 161021C00060000 C 10/21/16 60.0 33.45 33.90
AAPL 161021C00065000 C 10/21/16 65.0 28.55 28.90
AAPL 161021C00070000 C 10/21/16 70.0 23.80 24.15
AAPL 161021C00075000 C 10/21/16 75.0 19.30 19.55
AAPL 161021C00080000 C 10/21/16 80.0 15.10 15.35
AAPL 161021C00085000 C 10/21/16 85.0 11.40 11.60
AAPL 161021C00087500 C 10/21/16 87.5 9.75 9.90
AAPL 161021C00090000 C 10/21/16 90.0 8.20 8.40
AAPL 161021C00092500 C 10/21/16 92.5 6.85 7.00
AAPL 161021C00095000 C 10/21/16 95.0 5.65 5.80
AAPL 161021C00097500 C 10/21/16 97.5 4.65 4.75
AAPL 161021C00100000 C 10/21/16 100.0 3.75 3.85
AAPL 161021C00105000 C 10/21/16 105.0 2.43 2.49
AAPL 161021C00110000 C 10/21/16 110.0 1.53 1.58
AAPL 161021C00115000 C 10/21/16 115.0 0.94 0.98
AAPL 161021C00120000 C 10/21/16 120.0 0.58 0.62
AAPL 161021C00125000 C 10/21/16 125.0 0.36 0.41
AAPL 161021C00130000 C 10/21/16 130.0 0.26 0.28
AAPL 161021C00135000 C 10/21/16 135.0 0.18 0.21
AAPL 161021C00140000 C 10/21/16 140.0 0.12 0.16
AAPL 161021C00145000 C 10/21/16 145.0 0.09 0.13
AAPL 161021C00150000 C 10/21/16 150.0 0.07 0.11
AAPL 161021C00155000 C 10/21/16 155.0 0.05 0.09
AAPL 161021C00160000 C 10/21/16 160.0 0.04 0.09
AAPL 161021C00165000 C 10/21/16 165.0 0.03 0.08
AAPL 161021C00170000 C 10/21/16 170.0 0.03 0.07
AAPL 161021C00175000 C 10/21/16 175.0 0.02 0.06
AAPL 161021C00180000 C 10/21/16 180.0 0.02 0.06
AAPL 161021C00185000 C 10/21/16 185.0 0.01 0.05
AAPL 161021C00190000 C 10/21/16 190.0 0.01 0.05
AAPL 161021C00195000 C 10/21/16 195.0 0.00 0.05
AAPL 161021P00050000 P 10/21/16 50.0 0.13 0.16
AAPL 161021P00055000 P 10/21/16 55.0 0.21 0.24
AAPL 161021P00060000 P 10/21/16 60.0 0.32 0.35
AAPL 161021P00065000 P 10/21/16 65.0 0.51 0.54
AAPL 161021P00070000 P 10/21/16 70.0 0.82 0.85
AAPL 161021P00075000 P 10/21/16 75.0 1.33 1.38
AAPL 161021P00080000 P 10/21/16 80.0 2.18 2.23
AAPL 161021P00085000 P 10/21/16 85.0 3.40 3.55
AAPL 161021P00087500 P 10/21/16 87.5 4.25 4.35
AAPL 161021P00090000 P 10/21/16 90.0 5.25 5.35
AAPL 161021P00092500 P 10/21/16 92.5 6.35 6.50
AAPL 161021P00095000 P 10/21/16 95.0 7.70 7.80
AAPL 161021P00097500 P 10/21/16 97.5 9.10 9.30
AAPL 161021P00100000 P 10/21/16 100.0 10.75 10.95
AAPL 161021P00105000 P 10/21/16 105.0 14.40 14.60
AAPL 161021P00110000 P 10/21/16 110.0 18.40 18.75
AAPL 161021P00115000 P 10/21/16 115.0 22.90 23.20
AAPL 161021P00120000 P 10/21/16 120.0 27.55 27.85
AAPL 161021P00125000 P 10/21/16 125.0 32.30 32.65
AAPL 161021P00130000 P 10/21/16 130.0 37.10 37.60
AAPL 161021P00135000 P 10/21/16 135.0 42.05 42.50
AAPL 161021P00140000 P 10/21/16 140.0 47.00 47.50
AAPL 161021P00145000 P 10/21/16 145.0 51.95 52.45
AAPL 161021P00150000 P 10/21/16 150.0 56.95 57.40
AAPL 161021P00155000 P 10/21/16 155.0 61.90 62.40
AAPL 161021P00160000 P 10/21/16 160.0 66.90 67.40
AAPL 161021P00165000 P 10/21/16 165.0 71.90 72.35
AAPL 161021P00170000 P 10/21/16 170.0 76.85 77.35
AAPL 161021P00175000 P 10/21/16 175.0 81.85 82.35
AAPL 161021P00180000 P 10/21/16 180.0 86.85 87.35
AAPL 161021P00185000 P 10/21/16 185.0 91.80 92.30
AAPL 161021P00190000 P 10/21/16 190.0 96.80 97.30
AAPL 161021P00195000 P 10/21/16 195.0 101.80 102.30
AAPL 170120C00015000 C 01/20/17 15.0 78.50 78.95
AAPL 170120C00017500 C 01/20/17 17.5 76.00 76.45
AAPL 170120C00020000 C 01/20/17 20.0 73.55 73.95
AAPL 170120C00022500 C 01/20/17 22.5 71.05 71.45
AAPL 170120C00025000 C 01/20/17 25.0 68.50 68.95
AAPL 170120C00030000 C 01/20/17 30.0 63.50 63.95
AAPL 170120C00035000 C 01/20/17 35.0 58.35 58.95
AAPL 170120C00040000 C 01/20/17 40.0 53.50 53.95
AAPL 170120C00045000 C 01/20/17 45.0 48.50 48.95
AAPL 170120C00047500 C 01/20/17 47.5 46.05 46.45
AAPL 170120C00050000 C 01/20/17 50.0 43.55 43.75
AAPL 170120C00055000 C 01/20/17 55.0 38.55 38.75
AAPL 170120C00060000 C 01/20/17 60.0 33.60 33.80
AAPL 170120C00065000 C 01/20/17 65.0 28.85 29.25
AAPL 170120C00070000 C 01/20/17 70.0 24.35 24.65
AAPL 170120C00075000 C 01/20/17 75.0 20.10 20.35
AAPL 170120C00080000 C 01/20/17 80.0 16.25 16.40
AAPL 170120C00085000 C 01/20/17 85.0 12.75 12.90
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 45.00
AAPL 170120C00087500 C 01/20/17 87.5 11.15 11.30
AAPL 170120C00090000 C 01/20/17 90.0 9.75 9.90
AAPL 170120C00092500 C 01/20/17 92.5 8.40 8.55
AAPL 170120C00095000 C 01/20/17 95.0 7.25 7.40
AAPL 170120C00097500 C 01/20/17 97.5 6.20 6.30
AAPL 170120C00100000 C 01/20/17 100.0 5.30 5.35
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 24.00
AAPL 170120C00105000 C 01/20/17 105.0 3.75 3.85
AAPL 170120C00110000 C 01/20/17 110.0 2.65 2.69
AAPL 170120C00115000 C 01/20/17 115.0 1.85 1.88
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 13.50
AAPL 170120C00120000 C 01/20/17 120.0 1.30 1.32
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 4.00
AAPL 170120C00125000 C 01/20/17 125.0 0.91 0.94
AAPL 170120C00130000 C 01/20/17 130.0 0.66 0.68
AAPL 170120C00135000 C 01/20/17 135.0 0.49 0.50
AAPL7 170120C00135000 C 01/20/17 135.0 0.00 8.00
AAPL 170120C00140000 C 01/20/17 140.0 0.37 0.38
AAPL 170120C00145000 C 01/20/17 145.0 0.28 0.30
AAPL 170120C00150000 C 01/20/17 150.0 0.23 0.25
AAPL 170120C00155000 C 01/20/17 155.0 0.18 0.20
AAPL 170120C00160000 C 01/20/17 160.0 0.15 0.17
AAPL 170120C00165000 C 01/20/17 165.0 0.10 0.15
AAPL 170120C00170000 C 01/20/17 170.0 0.08 0.13
AAPL 170120C00175000 C 01/20/17 175.0 0.10 0.12
AAPL 170120C00180000 C 01/20/17 180.0 0.08 0.11
AAPL 170120C00185000 C 01/20/17 185.0 0.08 0.10
AAPL 170120C00190000 C 01/20/17 190.0 0.04 0.09
AAPL 170120C00195000 C 01/20/17 195.0 0.03 0.07
AAPL 170120C00200000 C 01/20/17 200.0 0.03 0.08
AAPL 170120C00205000 C 01/20/17 205.0 0.02 0.07
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.03
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.03
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.04
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.03
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.03
AAPL 170120P00030000 P 01/20/17 30.0 0.03 0.06
AAPL 170120P00035000 P 01/20/17 35.0 0.08 0.10
AAPL 170120P00040000 P 01/20/17 40.0 0.15 0.17
AAPL 170120P00045000 P 01/20/17 45.0 0.23 0.25
AAPL 170120P00047500 P 01/20/17 47.5 0.28 0.30
AAPL 170120P00050000 P 01/20/17 50.0 0.34 0.36
AAPL 170120P00055000 P 01/20/17 55.0 0.51 0.53
AAPL 170120P00060000 P 01/20/17 60.0 0.74 0.78
AAPL 170120P00065000 P 01/20/17 65.0 1.11 1.13
AAPL 170120P00070000 P 01/20/17 70.0 1.65 1.68
AAPL 170120P00075000 P 01/20/17 75.0 2.44 2.47
AAPL 170120P00080000 P 01/20/17 80.0 3.55 3.60
AAPL 170120P00085000 P 01/20/17 85.0 5.05 5.15
AAPL 170120P00087500 P 01/20/17 87.5 6.00 6.10
AAPL 170120P00090000 P 01/20/17 90.0 7.05 7.15
AAPL 170120P00092500 P 01/20/17 92.5 8.20 8.35
AAPL 170120P00095000 P 01/20/17 95.0 9.55 9.65
AAPL 170120P00097500 P 01/20/17 97.5 10.95 11.15
AAPL 170120P00100000 P 01/20/17 100.0 12.60 12.70
AAPL 170120P00105000 P 01/20/17 105.0 16.00 16.20
AAPL 170120P00110000 P 01/20/17 110.0 19.90 20.15
AAPL 170120P00115000 P 01/20/17 115.0 24.10 24.30
AAPL 170120P00120000 P 01/20/17 120.0 28.45 28.80
AAPL 170120P00125000 P 01/20/17 125.0 33.05 33.45
AAPL 170120P00130000 P 01/20/17 130.0 37.75 38.15
AAPL 170120P00135000 P 01/20/17 135.0 42.55 43.05
AAPL 170120P00140000 P 01/20/17 140.0 47.35 47.95
AAPL 170120P00145000 P 01/20/17 145.0 52.25 52.85
AAPL 170120P00150000 P 01/20/17 150.0 57.20 57.60
AAPL 170120P00155000 P 01/20/17 155.0 62.10 62.70
AAPL 170120P00160000 P 01/20/17 160.0 67.05 67.65
AAPL 170120P00165000 P 01/20/17 165.0 72.05 72.60
AAPL 170120P00170000 P 01/20/17 170.0 77.00 77.60
AAPL 170120P00175000 P 01/20/17 175.0 82.00 82.55
AAPL 170120P00180000 P 01/20/17 180.0 86.95 87.55
AAPL 170120P00185000 P 01/20/17 185.0 91.90 92.50
AAPL 170120P00190000 P 01/20/17 190.0 96.90 97.25
AAPL 170120P00195000 P 01/20/17 195.0 102.00 102.25
AAPL 170120P00200000 P 01/20/17 200.0 106.85 107.45
AAPL 170120P00205000 P 01/20/17 205.0 111.80 112.40
AAPL 170317C00045000 C 03/17/17 45.0 48.35 49.00
AAPL 170317C00050000 C 03/17/17 50.0 43.35 44.00
AAPL 170317C00055000 C 03/17/17 55.0 38.35 39.00
AAPL 170317C00060000 C 03/17/17 60.0 33.60 34.10
AAPL 170317C00065000 C 03/17/17 65.0 29.00 29.50
AAPL 170317C00070000 C 03/17/17 70.0 24.60 25.00
AAPL 170317C00075000 C 03/17/17 75.0 20.50 20.85
AAPL 170317C00080000 C 03/17/17 80.0 16.80 17.05
AAPL 170317C00085000 C 03/17/17 85.0 13.45 13.65
AAPL 170317C00090000 C 03/17/17 90.0 10.50 10.70
AAPL 170317C00095000 C 03/17/17 95.0 8.05 8.25
AAPL 170317C00100000 C 03/17/17 100.0 6.05 6.25
AAPL 170317C00105000 C 03/17/17 105.0 4.50 4.65
AAPL 170317C00110000 C 03/17/17 110.0 3.25 3.40
AAPL 170317C00115000 C 03/17/17 115.0 2.38 2.49
AAPL 170317C00120000 C 03/17/17 120.0 1.72 1.82
AAPL 170317C00125000 C 03/17/17 125.0 1.24 1.33
AAPL 170317C00130000 C 03/17/17 130.0 0.94 1.00
AAPL 170317C00135000 C 03/17/17 135.0 0.66 0.76
AAPL 170317C00140000 C 03/17/17 140.0 0.49 0.57
AAPL 170317C00145000 C 03/17/17 145.0 0.37 0.45
AAPL 170317C00150000 C 03/17/17 150.0 0.29 0.36
AAPL 170317P00045000 P 03/17/17 45.0 0.30 0.37
AAPL 170317P00050000 P 03/17/17 50.0 0.44 0.53
AAPL 170317P00055000 P 03/17/17 55.0 0.67 0.76
AAPL 170317P00060000 P 03/17/17 60.0 1.00 1.10
AAPL 170317P00065000 P 03/17/17 65.0 1.48 1.58
AAPL 170317P00070000 P 03/17/17 70.0 2.16 2.26
AAPL 170317P00075000 P 03/17/17 75.0 3.10 3.20
AAPL 170317P00080000 P 03/17/17 80.0 4.35 4.50
AAPL 170317P00085000 P 03/17/17 85.0 6.00 6.15
AAPL 170317P00090000 P 03/17/17 90.0 8.10 8.25
AAPL 170317P00095000 P 03/17/17 95.0 10.60 10.80
AAPL 170317P00100000 P 03/17/17 100.0 13.60 13.80
AAPL 170317P00105000 P 03/17/17 105.0 17.00 17.25
AAPL 170317P00110000 P 03/17/17 110.0 20.75 21.05
AAPL 170317P00115000 P 03/17/17 115.0 24.80 25.15
AAPL 170317P00120000 P 03/17/17 120.0 29.10 29.50
AAPL 170317P00125000 P 03/17/17 125.0 33.60 34.00
AAPL 170317P00130000 P 03/17/17 130.0 38.10 38.65
AAPL 170317P00135000 P 03/17/17 135.0 42.85 43.45
AAPL 170317P00140000 P 03/17/17 140.0 47.65 48.25
AAPL 170317P00145000 P 03/17/17 145.0 52.50 53.10
AAPL 170317P00150000 P 03/17/17 150.0 57.35 58.00
AAPL 170616C00047500 C 06/16/17 47.5 45.80 46.70
AAPL 170616C00050000 C 06/16/17 50.0 43.15 44.20
AAPL 170616C00055000 C 06/16/17 55.0 38.20 39.25
AAPL 170616C00060000 C 06/16/17 60.0 33.75 34.55
AAPL 170616C00065000 C 06/16/17 65.0 29.35 30.05
AAPL 170616C00070000 C 06/16/17 70.0 25.10 25.75
AAPL 170616C00075000 C 06/16/17 75.0 21.20 21.85
AAPL 170616C00080000 C 06/16/17 80.0 17.65 18.15
AAPL 170616C00085000 C 06/16/17 85.0 14.45 14.85
AAPL 170616C00087500 C 06/16/17 87.5 13.00 13.35
AAPL 170616C00090000 C 06/16/17 90.0 11.65 11.95
AAPL 170616C00092500 C 06/16/17 92.5 10.40 10.70
AAPL 170616C00095000 C 06/16/17 95.0 9.25 9.50
AAPL 170616C00097500 C 06/16/17 97.5 8.20 8.45
AAPL 170616C00100000 C 06/16/17 100.0 7.25 7.45
AAPL 170616C00105000 C 06/16/17 105.0 5.60 5.80
AAPL 170616C00110000 C 06/16/17 110.0 4.30 4.50
AAPL 170616C00115000 C 06/16/17 115.0 3.25 3.45
AAPL 170616C00120000 C 06/16/17 120.0 2.48 2.61
AAPL 170616C00125000 C 06/16/17 125.0 1.84 2.01
AAPL 170616C00130000 C 06/16/17 130.0 1.38 1.55
AAPL 170616C00135000 C 06/16/17 135.0 1.03 1.20
AAPL 170616C00140000 C 06/16/17 140.0 0.78 0.92
AAPL 170616C00145000 C 06/16/17 145.0 0.60 0.73
AAPL 170616C00150000 C 06/16/17 150.0 0.45 0.60
AAPL 170616C00155000 C 06/16/17 155.0 0.35 0.45
AAPL 170616C00160000 C 06/16/17 160.0 0.27 0.41
AAPL 170616C00165000 C 06/16/17 165.0 0.21 0.32
AAPL 170616P00047500 P 06/16/17 47.5 0.54 0.68
AAPL 170616P00050000 P 06/16/17 50.0 0.69 0.80
AAPL 170616P00055000 P 06/16/17 55.0 0.97 1.13
AAPL 170616P00060000 P 06/16/17 60.0 1.44 1.61
AAPL 170616P00065000 P 06/16/17 65.0 2.05 2.19
AAPL 170616P00070000 P 06/16/17 70.0 2.91 3.05
AAPL 170616P00075000 P 06/16/17 75.0 4.00 4.20
AAPL 170616P00080000 P 06/16/17 80.0 5.40 5.60
AAPL 170616P00085000 P 06/16/17 85.0 7.20 7.40
AAPL 170616P00087500 P 06/16/17 87.5 8.25 8.45
AAPL 170616P00090000 P 06/16/17 90.0 9.35 9.60
AAPL 170616P00092500 P 06/16/17 92.5 10.60 10.85
AAPL 170616P00095000 P 06/16/17 95.0 11.95 12.20
AAPL 170616P00097500 P 06/16/17 97.5 13.35 13.65
AAPL 170616P00100000 P 06/16/17 100.0 14.85 15.20
AAPL 170616P00105000 P 06/16/17 105.0 18.15 18.55
AAPL 170616P00110000 P 06/16/17 110.0 21.80 22.25
AAPL 170616P00115000 P 06/16/17 115.0 25.65 26.25
AAPL 170616P00120000 P 06/16/17 120.0 29.80 30.35
AAPL 170616P00125000 P 06/16/17 125.0 34.10 34.75
AAPL 170616P00130000 P 06/16/17 130.0 38.55 39.30
AAPL 170616P00135000 P 06/16/17 135.0 43.15 43.95
AAPL 170616P00140000 P 06/16/17 140.0 47.85 48.70
AAPL 170616P00145000 P 06/16/17 145.0 52.60 53.45
AAPL 170616P00150000 P 06/16/17 150.0 57.40 58.30
AAPL 170616P00155000 P 06/16/17 155.0 62.25 63.15
AAPL 170616P00160000 P 06/16/17 160.0 67.10 68.05
AAPL 170616P00165000 P 06/16/17 165.0 72.05 73.15
AAPL 180119C00047500 C 01/19/18 47.5 45.65 47.15
AAPL 180119C00050000 C 01/19/18 50.0 43.65 43.85
AAPL 180119C00055000 C 01/19/18 55.0 38.40 39.35
AAPL 180119C00060000 C 01/19/18 60.0 34.45 35.05
AAPL 180119C00065000 C 01/19/18 65.0 30.00 30.95
AAPL 180119C00070000 C 01/19/18 70.0 26.45 27.05
AAPL 180119C00075000 C 01/19/18 75.0 22.90 23.50
AAPL 180119C00080000 C 01/19/18 80.0 19.60 19.95
AAPL 180119C00085000 C 01/19/18 85.0 16.65 17.05
AAPL 180119C00087500 C 01/19/18 87.5 15.35 15.75
AAPL 180119C00090000 C 01/19/18 90.0 14.15 14.45
AAPL 180119C00092500 C 01/19/18 92.5 12.90 13.45
AAPL 180119C00095000 C 01/19/18 95.0 11.80 12.15
AAPL 180119C00097500 C 01/19/18 97.5 10.75 11.05
AAPL 180119C00100000 C 01/19/18 100.0 10.00 10.10
AAPL 180119C00105000 C 01/19/18 105.0 8.05 8.40
AAPL 180119C00110000 C 01/19/18 110.0 6.70 7.10
AAPL 180119C00115000 C 01/19/18 115.0 5.45 5.85
AAPL 180119C00120000 C 01/19/18 120.0 4.40 4.60
AAPL 180119C00125000 C 01/19/18 125.0 3.60 3.95
AAPL 180119C00130000 C 01/19/18 130.0 2.90 3.05
AAPL 180119C00135000 C 01/19/18 135.0 2.32 2.65
AAPL 180119C00140000 C 01/19/18 140.0 1.90 2.08
AAPL 180119C00145000 C 01/19/18 145.0 1.49 1.83
AAPL 180119C00150000 C 01/19/18 150.0 1.30 1.55
AAPL 180119C00155000 C 01/19/18 155.0 0.97 1.32
AAPL 180119C00160000 C 01/19/18 160.0 0.80 1.14
AAPL 180119C00165000 C 01/19/18 165.0 0.66 1.00
AAPL 180119C00170000 C 01/19/18 170.0 0.55 0.87
AAPL 180119C00175000 C 01/19/18 175.0 0.47 0.61
AAPL 180119C00180000 C 01/19/18 180.0 0.38 0.60
AAPL 180119P00047500 P 01/19/18 47.5 1.14 1.30
AAPL 180119P00050000 P 01/19/18 50.0 1.38 1.55
AAPL 180119P00055000 P 01/19/18 55.0 1.94 2.13
AAPL 180119P00060000 P 01/19/18 60.0 2.67 2.88
AAPL 180119P00065000 P 01/19/18 65.0 3.65 3.80
AAPL 180119P00070000 P 01/19/18 70.0 4.75 4.95
AAPL 180119P00075000 P 01/19/18 75.0 6.15 6.40
AAPL 180119P00080000 P 01/19/18 80.0 7.85 8.10
AAPL 180119P00085000 P 01/19/18 85.0 9.85 10.10
AAPL 180119P00087500 P 01/19/18 87.5 10.95 11.25
AAPL 180119P00090000 P 01/19/18 90.0 12.15 12.40
AAPL 180119P00092500 P 01/19/18 92.5 13.45 13.80
AAPL 180119P00095000 P 01/19/18 95.0 14.80 15.20
AAPL 180119P00097500 P 01/19/18 97.5 16.20 16.55
AAPL 180119P00100000 P 01/19/18 100.0 17.75 18.10
AAPL 180119P00105000 P 01/19/18 105.0 20.95 21.30
AAPL 180119P00110000 P 01/19/18 110.0 24.45 24.75
AAPL 180119P00115000 P 01/19/18 115.0 28.15 28.50
AAPL 180119P00120000 P 01/19/18 120.0 32.05 32.35
AAPL 180119P00125000 P 01/19/18 125.0 35.80 37.15
AAPL 180119P00130000 P 01/19/18 130.0 40.00 41.50
AAPL 180119P00135000 P 01/19/18 135.0 44.35 45.90
AAPL 180119P00140000 P 01/19/18 140.0 48.75 50.45
AAPL 180119P00145000 P 01/19/18 145.0 53.30 55.00
AAPL 180119P00150000 P 01/19/18 150.0 57.90 59.10
AAPL 180119P00155000 P 01/19/18 155.0 62.60 63.75
AAPL 180119P00160000 P 01/19/18 160.0 67.35 68.50
AAPL 180119P00165000 P 01/19/18 165.0 72.10 73.30
AAPL 180119P00170000 P 01/19/18 170.0 76.85 77.95
AAPL 180119P00175000 P 01/19/18 175.0 81.75 82.90
AAPL 180119P00180000 P 01/19/18 180.0 86.60 87.80

OPRA data is delayed 15 minutes.