Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Apple Inc (AAPL)
As of Jun 21 2018 11:59AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 180622C00145000 C Jun 22, 2018 145.0 41.65 41.80
AAPL 180622C00147000 C Jun 22, 2018 147.0 39.65 39.85
AAPL 180622C00148000 C Jun 22, 2018 148.0 38.65 38.85
AAPL 180622C00149000 C Jun 22, 2018 149.0 37.50 38.05
AAPL 180622C00150000 C Jun 22, 2018 150.0 36.50 37.05
AAPL 180622C00152500 C Jun 22, 2018 152.5 34.00 34.55
AAPL 180622C00155000 C Jun 22, 2018 155.0 31.65 31.85
AAPL 180622C00157500 C Jun 22, 2018 157.5 29.00 29.55
AAPL 180622C00160000 C Jun 22, 2018 160.0 26.60 26.90
AAPL 180622C00162500 C Jun 22, 2018 162.5 24.10 24.45
AAPL 180622C00165000 C Jun 22, 2018 165.0 21.70 21.80
AAPL 180622C00167500 C Jun 22, 2018 167.5 19.20 19.30
AAPL 180622C00170000 C Jun 22, 2018 170.0 16.70 16.85
AAPL 180622C00172500 C Jun 22, 2018 172.5 14.20 14.35
AAPL 180622C00175000 C Jun 22, 2018 175.0 11.70 11.85
AAPL 180622C00177500 C Jun 22, 2018 177.5 9.20 9.35
AAPL 180622C00180000 C Jun 22, 2018 180.0 6.75 6.85
AAPL 180622C00182500 C Jun 22, 2018 182.5 4.30 4.45
AAPL 180622C00185000 C Jun 22, 2018 185.0 2.12 2.15
AAPL 180622C00187500 C Jun 22, 2018 187.5 0.65 0.66
AAPL 180622C00190000 C Jun 22, 2018 190.0 0.12 0.14
AAPL 180622C00192500 C Jun 22, 2018 192.5 0.04 0.05
AAPL 180622C00195000 C Jun 22, 2018 195.0 0.01 0.02
AAPL 180622C00197500 C Jun 22, 2018 197.5 0.01 0.02
AAPL 180622C00200000 C Jun 22, 2018 200.0 0.00 0.01
AAPL 180622C00202500 C Jun 22, 2018 202.5 0.00 0.01
AAPL 180622C00205000 C Jun 22, 2018 205.0 0.00 0.01
AAPL 180622C00207500 C Jun 22, 2018 207.5 0.00 0.01
AAPL 180622C00210000 C Jun 22, 2018 210.0 0.00 0.01
AAPL 180622C00212500 C Jun 22, 2018 212.5 0.00 0.01
AAPL 180622C00215000 C Jun 22, 2018 215.0 0.00 0.01
AAPL 180622C00217500 C Jun 22, 2018 217.5 0.00 0.01
AAPL 180622C00220000 C Jun 22, 2018 220.0 0.00 0.01
AAPL 180622C00222500 C Jun 22, 2018 222.5 0.00 0.01
AAPL 180622C00225000 C Jun 22, 2018 225.0 0.00 0.01
AAPL 180622C00227500 C Jun 22, 2018 227.5 0.00 0.01
AAPL 180622C00230000 C Jun 22, 2018 230.0 0.00 0.01
AAPL 180622C00235000 C Jun 22, 2018 235.0 0.00 0.01
AAPL 180622P00145000 P Jun 22, 2018 145.0 0.00 0.02
AAPL 180622P00147000 P Jun 22, 2018 147.0 0.00 0.02
AAPL 180622P00148000 P Jun 22, 2018 148.0 0.00 0.02
AAPL 180622P00149000 P Jun 22, 2018 149.0 0.00 0.02
AAPL 180622P00150000 P Jun 22, 2018 150.0 0.00 0.01
AAPL 180622P00152500 P Jun 22, 2018 152.5 0.00 0.02
AAPL 180622P00155000 P Jun 22, 2018 155.0 0.00 0.02
AAPL 180622P00157500 P Jun 22, 2018 157.5 0.00 0.02
AAPL 180622P00160000 P Jun 22, 2018 160.0 0.00 0.01
AAPL 180622P00162500 P Jun 22, 2018 162.5 0.00 0.01
AAPL 180622P00165000 P Jun 22, 2018 165.0 0.00 0.01
AAPL 180622P00167500 P Jun 22, 2018 167.5 0.00 0.01
AAPL 180622P00170000 P Jun 22, 2018 170.0 0.00 0.01
AAPL 180622P00172500 P Jun 22, 2018 172.5 0.00 0.02
AAPL 180622P00175000 P Jun 22, 2018 175.0 0.01 0.03
AAPL 180622P00177500 P Jun 22, 2018 177.5 0.02 0.04
AAPL 180622P00180000 P Jun 22, 2018 180.0 0.05 0.06
AAPL 180622P00182500 P Jun 22, 2018 182.5 0.10 0.12
AAPL 180622P00185000 P Jun 22, 2018 185.0 0.37 0.39
AAPL 180622P00187500 P Jun 22, 2018 187.5 1.38 1.40
AAPL 180622P00190000 P Jun 22, 2018 190.0 3.30 3.40
AAPL 180622P00192500 P Jun 22, 2018 192.5 5.75 5.90
AAPL 180622P00195000 P Jun 22, 2018 195.0 8.20 8.35
AAPL 180622P00197500 P Jun 22, 2018 197.5 10.70 10.85
AAPL 180622P00200000 P Jun 22, 2018 200.0 13.15 13.40
AAPL 180622P00202500 P Jun 22, 2018 202.5 15.60 16.00
AAPL 180622P00205000 P Jun 22, 2018 205.0 18.10 18.50
AAPL 180622P00207500 P Jun 22, 2018 207.5 20.60 20.95
AAPL 180622P00210000 P Jun 22, 2018 210.0 22.95 23.45
AAPL 180622P00212500 P Jun 22, 2018 212.5 25.55 25.95
AAPL 180622P00215000 P Jun 22, 2018 215.0 28.00 28.50
AAPL 180622P00217500 P Jun 22, 2018 217.5 30.55 30.95
AAPL 180622P00220000 P Jun 22, 2018 220.0 33.05 33.50
AAPL 180622P00222500 P Jun 22, 2018 222.5 35.45 36.00
AAPL 180622P00225000 P Jun 22, 2018 225.0 38.00 38.50
AAPL 180622P00227500 P Jun 22, 2018 227.5 40.65 40.90
AAPL 180622P00230000 P Jun 22, 2018 230.0 43.20 43.35
AAPL 180622P00235000 P Jun 22, 2018 235.0 48.15 48.30
AAPL 180629C00100000 C Jun 29, 2018 100.0 86.50 87.15
AAPL 180629C00105000 C Jun 29, 2018 105.0 81.50 82.10
AAPL 180629C00110000 C Jun 29, 2018 110.0 76.50 77.10
AAPL 180629C00115000 C Jun 29, 2018 115.0 71.60 72.00
AAPL 180629C00120000 C Jun 29, 2018 120.0 66.60 67.15
AAPL 180629C00125000 C Jun 29, 2018 125.0 61.60 62.00
AAPL 180629C00130000 C Jun 29, 2018 130.0 56.55 57.10
AAPL 180629C00135000 C Jun 29, 2018 135.0 51.60 51.95
AAPL 180629C00140000 C Jun 29, 2018 140.0 46.60 47.00
AAPL 180629C00145000 C Jun 29, 2018 145.0 41.60 42.10
AAPL 180629C00150000 C Jun 29, 2018 150.0 36.60 37.00
AAPL 180629C00152500 C Jun 29, 2018 152.5 34.10 34.50
AAPL 180629C00155000 C Jun 29, 2018 155.0 31.70 31.95
AAPL 180629C00157500 C Jun 29, 2018 157.5 29.10 29.55
AAPL 180629C00160000 C Jun 29, 2018 160.0 26.75 27.00
AAPL 180629C00162500 C Jun 29, 2018 162.5 24.20 24.60
AAPL 180629C00165000 C Jun 29, 2018 165.0 21.65 22.10
AAPL 180629C00167500 C Jun 29, 2018 167.5 19.35 19.50
AAPL 180629C00170000 C Jun 29, 2018 170.0 16.85 17.00
AAPL 180629C00172500 C Jun 29, 2018 172.5 14.35 14.65
AAPL 180629C00175000 C Jun 29, 2018 175.0 11.95 12.10
AAPL 180629C00177500 C Jun 29, 2018 177.5 9.55 9.70
AAPL 180629C00180000 C Jun 29, 2018 180.0 7.25 7.35
AAPL 180629C00182500 C Jun 29, 2018 182.5 5.15 5.20
AAPL 180629C00185000 C Jun 29, 2018 185.0 3.30 3.40
AAPL 180629C00187500 C Jun 29, 2018 187.5 1.92 1.95
AAPL 180629C00190000 C Jun 29, 2018 190.0 1.00 1.03
AAPL 180629C00192500 C Jun 29, 2018 192.5 0.48 0.49
AAPL 180629C00195000 C Jun 29, 2018 195.0 0.23 0.24
AAPL 180629C00197500 C Jun 29, 2018 197.5 0.11 0.13
AAPL 180629C00200000 C Jun 29, 2018 200.0 0.07 0.08
AAPL 180629C00202500 C Jun 29, 2018 202.5 0.04 0.05
AAPL 180629C00205000 C Jun 29, 2018 205.0 0.02 0.03
AAPL 180629C00207500 C Jun 29, 2018 207.5 0.01 0.04
AAPL 180629C00210000 C Jun 29, 2018 210.0 0.00 0.03
AAPL 180629C00212500 C Jun 29, 2018 212.5 0.00 0.03
AAPL 180629C00215000 C Jun 29, 2018 215.0 0.00 0.03
AAPL 180629C00217500 C Jun 29, 2018 217.5 0.00 0.03
AAPL 180629C00220000 C Jun 29, 2018 220.0 0.00 0.01
AAPL 180629C00222500 C Jun 29, 2018 222.5 0.00 0.01
AAPL 180629C00225000 C Jun 29, 2018 225.0 0.00 0.01
AAPL 180629C00230000 C Jun 29, 2018 230.0 0.00 0.01
AAPL 180629C00235000 C Jun 29, 2018 235.0 0.00 0.01
AAPL 180629C00240000 C Jun 29, 2018 240.0 0.00 0.01
AAPL 180629C00245000 C Jun 29, 2018 245.0 0.00 0.01
AAPL 180629C00250000 C Jun 29, 2018 250.0 0.00 0.01
AAPL 180629P00100000 P Jun 29, 2018 100.0 0.00 0.02
AAPL 180629P00105000 P Jun 29, 2018 105.0 0.00 0.02
AAPL 180629P00110000 P Jun 29, 2018 110.0 0.00 0.02
AAPL 180629P00115000 P Jun 29, 2018 115.0 0.00 0.02
AAPL 180629P00120000 P Jun 29, 2018 120.0 0.00 0.02
AAPL 180629P00125000 P Jun 29, 2018 125.0 0.00 0.02
AAPL 180629P00130000 P Jun 29, 2018 130.0 0.00 0.02
AAPL 180629P00135000 P Jun 29, 2018 135.0 0.00 0.02
AAPL 180629P00140000 P Jun 29, 2018 140.0 0.00 0.02
AAPL 180629P00145000 P Jun 29, 2018 145.0 0.00 0.01
AAPL 180629P00150000 P Jun 29, 2018 150.0 0.00 0.03
AAPL 180629P00152500 P Jun 29, 2018 152.5 0.00 0.03
AAPL 180629P00155000 P Jun 29, 2018 155.0 0.00 0.03
AAPL 180629P00157500 P Jun 29, 2018 157.5 0.00 0.03
AAPL 180629P00160000 P Jun 29, 2018 160.0 0.00 0.04
AAPL 180629P00162500 P Jun 29, 2018 162.5 0.01 0.05
AAPL 180629P00165000 P Jun 29, 2018 165.0 0.03 0.06
AAPL 180629P00167500 P Jun 29, 2018 167.5 0.05 0.08
AAPL 180629P00170000 P Jun 29, 2018 170.0 0.08 0.10
AAPL 180629P00172500 P Jun 29, 2018 172.5 0.11 0.13
AAPL 180629P00175000 P Jun 29, 2018 175.0 0.16 0.18
AAPL 180629P00177500 P Jun 29, 2018 177.5 0.25 0.27
AAPL 180629P00180000 P Jun 29, 2018 180.0 0.43 0.45
AAPL 180629P00182500 P Jun 29, 2018 182.5 0.79 0.82
AAPL 180629P00185000 P Jun 29, 2018 185.0 1.47 1.49
AAPL 180629P00187500 P Jun 29, 2018 187.5 2.56 2.59
AAPL 180629P00190000 P Jun 29, 2018 190.0 4.10 4.20
AAPL 180629P00192500 P Jun 29, 2018 192.5 6.05 6.20
AAPL 180629P00195000 P Jun 29, 2018 195.0 8.35 8.45
AAPL 180629P00197500 P Jun 29, 2018 197.5 10.70 10.95
AAPL 180629P00200000 P Jun 29, 2018 200.0 13.10 13.40
AAPL 180629P00202500 P Jun 29, 2018 202.5 15.60 15.95
AAPL 180629P00205000 P Jun 29, 2018 205.0 18.10 18.45
AAPL 180629P00207500 P Jun 29, 2018 207.5 20.70 20.85
AAPL 180629P00210000 P Jun 29, 2018 210.0 23.05 23.45
AAPL 180629P00212500 P Jun 29, 2018 212.5 25.55 25.95
AAPL 180629P00215000 P Jun 29, 2018 215.0 28.10 28.45
AAPL 180629P00217500 P Jun 29, 2018 217.5 30.55 31.00
AAPL 180629P00220000 P Jun 29, 2018 220.0 33.10 33.50
AAPL 180629P00222500 P Jun 29, 2018 222.5 35.60 36.00
AAPL 180629P00225000 P Jun 29, 2018 225.0 38.00 38.50
AAPL 180629P00230000 P Jun 29, 2018 230.0 43.10 43.50
AAPL 180629P00235000 P Jun 29, 2018 235.0 48.10 48.50
AAPL 180629P00240000 P Jun 29, 2018 240.0 53.10 53.50
AAPL 180629P00245000 P Jun 29, 2018 245.0 58.10 58.50
AAPL 180629P00250000 P Jun 29, 2018 250.0 63.10 63.50
AAPL 180706C00152500 C Jul 06, 2018 152.5 34.10 34.80
AAPL 180706C00155000 C Jul 06, 2018 155.0 31.60 32.30
AAPL 180706C00157500 C Jul 06, 2018 157.5 29.15 29.80
AAPL 180706C00160000 C Jul 06, 2018 160.0 26.75 27.25
AAPL 180706C00162500 C Jul 06, 2018 162.5 24.15 24.75
AAPL 180706C00165000 C Jul 06, 2018 165.0 21.75 22.35
AAPL 180706C00167500 C Jul 06, 2018 167.5 19.25 19.90
AAPL 180706C00170000 C Jul 06, 2018 170.0 17.00 17.20
AAPL 180706C00172500 C Jul 06, 2018 172.5 14.45 14.90
AAPL 180706C00175000 C Jul 06, 2018 175.0 12.05 12.45
AAPL 180706C00177500 C Jul 06, 2018 177.5 9.90 10.00
AAPL 180706C00180000 C Jul 06, 2018 180.0 7.65 7.75
AAPL 180706C00182500 C Jul 06, 2018 182.5 5.65 5.75
AAPL 180706C00185000 C Jul 06, 2018 185.0 3.90 4.00
AAPL 180706C00187500 C Jul 06, 2018 187.5 2.49 2.52
AAPL 180706C00190000 C Jul 06, 2018 190.0 1.48 1.51
AAPL 180706C00192500 C Jul 06, 2018 192.5 0.82 0.85
AAPL 180706C00195000 C Jul 06, 2018 195.0 0.44 0.47
AAPL 180706C00197500 C Jul 06, 2018 197.5 0.24 0.26
AAPL 180706C00200000 C Jul 06, 2018 200.0 0.14 0.16
AAPL 180706C00202500 C Jul 06, 2018 202.5 0.08 0.11
AAPL 180706C00205000 C Jul 06, 2018 205.0 0.05 0.09
AAPL 180706C00207500 C Jul 06, 2018 207.5 0.03 0.07
AAPL 180706C00210000 C Jul 06, 2018 210.0 0.02 0.04
AAPL 180706C00212500 C Jul 06, 2018 212.5 0.00 0.05
AAPL 180706C00215000 C Jul 06, 2018 215.0 0.01 0.04
AAPL 180706C00217500 C Jul 06, 2018 217.5 0.00 0.04
AAPL 180706C00220000 C Jul 06, 2018 220.0 0.00 0.03
AAPL 180706C00222500 C Jul 06, 2018 222.5 0.00 0.03
AAPL 180706C00225000 C Jul 06, 2018 225.0 0.00 0.03
AAPL 180706C00227500 C Jul 06, 2018 227.5 0.00 0.03
AAPL 180706P00152500 P Jul 06, 2018 152.5 0.00 0.05
AAPL 180706P00155000 P Jul 06, 2018 155.0 0.00 0.05
AAPL 180706P00157500 P Jul 06, 2018 157.5 0.00 0.06
AAPL 180706P00160000 P Jul 06, 2018 160.0 0.02 0.07
AAPL 180706P00162500 P Jul 06, 2018 162.5 0.04 0.09
AAPL 180706P00165000 P Jul 06, 2018 165.0 0.07 0.11
AAPL 180706P00167500 P Jul 06, 2018 167.5 0.09 0.12
AAPL 180706P00170000 P Jul 06, 2018 170.0 0.14 0.17
AAPL 180706P00172500 P Jul 06, 2018 172.5 0.20 0.23
AAPL 180706P00175000 P Jul 06, 2018 175.0 0.30 0.33
AAPL 180706P00177500 P Jul 06, 2018 177.5 0.46 0.49
AAPL 180706P00180000 P Jul 06, 2018 180.0 0.75 0.78
AAPL 180706P00182500 P Jul 06, 2018 182.5 1.22 1.24
AAPL 180706P00185000 P Jul 06, 2018 185.0 1.94 1.98
AAPL 180706P00187500 P Jul 06, 2018 187.5 3.00 3.10
AAPL 180706P00190000 P Jul 06, 2018 190.0 4.50 4.60
AAPL 180706P00192500 P Jul 06, 2018 192.5 6.30 6.45
AAPL 180706P00195000 P Jul 06, 2018 195.0 8.50 8.60
AAPL 180706P00197500 P Jul 06, 2018 197.5 10.65 11.05
AAPL 180706P00200000 P Jul 06, 2018 200.0 13.20 13.40
AAPL 180706P00202500 P Jul 06, 2018 202.5 15.50 16.05
AAPL 180706P00205000 P Jul 06, 2018 205.0 17.90 18.55
AAPL 180706P00207500 P Jul 06, 2018 207.5 20.40 21.05
AAPL 180706P00210000 P Jul 06, 2018 210.0 22.90 23.55
AAPL 180706P00212500 P Jul 06, 2018 212.5 25.45 26.05
AAPL 180706P00215000 P Jul 06, 2018 215.0 27.90 28.55
AAPL 180706P00217500 P Jul 06, 2018 217.5 30.40 31.05
AAPL 180706P00220000 P Jul 06, 2018 220.0 32.90 33.55
AAPL 180706P00222500 P Jul 06, 2018 222.5 35.40 36.05
AAPL 180706P00225000 P Jul 06, 2018 225.0 37.90 38.55
AAPL 180706P00227500 P Jul 06, 2018 227.5 40.45 41.00
AAPL 180713C00152500 C Jul 13, 2018 152.5 34.25 34.90
AAPL 180713C00155000 C Jul 13, 2018 155.0 31.75 32.40
AAPL 180713C00157500 C Jul 13, 2018 157.5 29.30 29.90
AAPL 180713C00160000 C Jul 13, 2018 160.0 26.85 27.35
AAPL 180713C00162500 C Jul 13, 2018 162.5 24.35 24.85
AAPL 180713C00165000 C Jul 13, 2018 165.0 22.05 22.30
AAPL 180713C00167500 C Jul 13, 2018 167.5 19.45 19.95
AAPL 180713C00170000 C Jul 13, 2018 170.0 17.05 17.50
AAPL 180713C00172500 C Jul 13, 2018 172.5 14.75 15.10
AAPL 180713C00175000 C Jul 13, 2018 175.0 12.40 12.75
AAPL 180713C00177500 C Jul 13, 2018 177.5 10.30 10.40
AAPL 180713C00180000 C Jul 13, 2018 180.0 8.20 8.30
AAPL 180713C00182500 C Jul 13, 2018 182.5 6.30 6.35
AAPL 180713C00185000 C Jul 13, 2018 185.0 4.60 4.70
AAPL 180713C00187500 C Jul 13, 2018 187.5 3.20 3.30
AAPL 180713C00190000 C Jul 13, 2018 190.0 2.12 2.16
AAPL 180713C00192500 C Jul 13, 2018 192.5 1.34 1.37
AAPL 180713C00195000 C Jul 13, 2018 195.0 0.82 0.85
AAPL 180713C00197500 C Jul 13, 2018 197.5 0.50 0.52
AAPL 180713C00200000 C Jul 13, 2018 200.0 0.31 0.33
AAPL 180713C00202500 C Jul 13, 2018 202.5 0.19 0.21
AAPL 180713C00205000 C Jul 13, 2018 205.0 0.13 0.15
AAPL 180713C00207500 C Jul 13, 2018 207.5 0.08 0.11
AAPL 180713C00210000 C Jul 13, 2018 210.0 0.05 0.09
AAPL 180713C00212500 C Jul 13, 2018 212.5 0.03 0.08
AAPL 180713C00215000 C Jul 13, 2018 215.0 0.02 0.06
AAPL 180713C00217500 C Jul 13, 2018 217.5 0.01 0.05
AAPL 180713C00220000 C Jul 13, 2018 220.0 0.00 0.05
AAPL 180713C00222500 C Jul 13, 2018 222.5 0.00 0.04
AAPL 180713C00225000 C Jul 13, 2018 225.0 0.00 0.03
AAPL 180713C00227500 C Jul 13, 2018 227.5 0.00 0.03
AAPL 180713P00152500 P Jul 13, 2018 152.5 0.03 0.08
AAPL 180713P00155000 P Jul 13, 2018 155.0 0.04 0.08
AAPL 180713P00157500 P Jul 13, 2018 157.5 0.06 0.10
AAPL 180713P00160000 P Jul 13, 2018 160.0 0.09 0.12
AAPL 180713P00162500 P Jul 13, 2018 162.5 0.11 0.15
AAPL 180713P00165000 P Jul 13, 2018 165.0 0.15 0.18
AAPL 180713P00167500 P Jul 13, 2018 167.5 0.20 0.22
AAPL 180713P00170000 P Jul 13, 2018 170.0 0.27 0.30
AAPL 180713P00172500 P Jul 13, 2018 172.5 0.36 0.40
AAPL 180713P00175000 P Jul 13, 2018 175.0 0.53 0.55
AAPL 180713P00177500 P Jul 13, 2018 177.5 0.78 0.81
AAPL 180713P00180000 P Jul 13, 2018 180.0 1.17 1.20
AAPL 180713P00182500 P Jul 13, 2018 182.5 1.75 1.78
AAPL 180713P00185000 P Jul 13, 2018 185.0 2.56 2.59
AAPL 180713P00187500 P Jul 13, 2018 187.5 3.65 3.75
AAPL 180713P00190000 P Jul 13, 2018 190.0 5.05 5.15
AAPL 180713P00192500 P Jul 13, 2018 192.5 6.80 6.90
AAPL 180713P00195000 P Jul 13, 2018 195.0 8.80 8.90
AAPL 180713P00197500 P Jul 13, 2018 197.5 11.00 11.10
AAPL 180713P00200000 P Jul 13, 2018 200.0 13.25 13.45
AAPL 180713P00202500 P Jul 13, 2018 202.5 15.55 16.10
AAPL 180713P00205000 P Jul 13, 2018 205.0 18.05 18.55
AAPL 180713P00207500 P Jul 13, 2018 207.5 20.50 21.05
AAPL 180713P00210000 P Jul 13, 2018 210.0 23.00 23.55
AAPL 180713P00212500 P Jul 13, 2018 212.5 25.50 26.05
AAPL 180713P00215000 P Jul 13, 2018 215.0 27.95 28.55
AAPL 180713P00217500 P Jul 13, 2018 217.5 30.45 31.05
AAPL 180713P00220000 P Jul 13, 2018 220.0 32.90 33.55
AAPL 180713P00222500 P Jul 13, 2018 222.5 35.40 36.05
AAPL 180713P00225000 P Jul 13, 2018 225.0 37.90 38.55
AAPL 180713P00227500 P Jul 13, 2018 227.5 40.40 41.05
AAPL 180720C00002500 C Jul 20, 2018 2.5 184.00 184.65
AAPL 180720C00005000 C Jul 20, 2018 5.0 181.50 182.15
AAPL 180720C00007500 C Jul 20, 2018 7.5 179.00 179.65
AAPL 180720C00010000 C Jul 20, 2018 10.0 176.50 177.15
AAPL 180720C00012500 C Jul 20, 2018 12.5 174.00 174.65
AAPL 180720C00015000 C Jul 20, 2018 15.0 171.50 172.15
AAPL 180720C00017500 C Jul 20, 2018 17.5 169.00 169.65
AAPL 180720C00020000 C Jul 20, 2018 20.0 166.50 167.15
AAPL 180720C00022500 C Jul 20, 2018 22.5 164.00 164.65
AAPL 180720C00025000 C Jul 20, 2018 25.0 161.55 162.20
AAPL 180720C00030000 C Jul 20, 2018 30.0 156.55 157.20
AAPL 180720C00035000 C Jul 20, 2018 35.0 151.55 152.20
AAPL 180720C00040000 C Jul 20, 2018 40.0 146.55 147.20
AAPL 180720C00045000 C Jul 20, 2018 45.0 141.55 142.20
AAPL 180720C00050000 C Jul 20, 2018 50.0 136.60 137.20
AAPL 180720C00055000 C Jul 20, 2018 55.0 131.60 132.25
AAPL 180720C00060000 C Jul 20, 2018 60.0 126.60 127.25
AAPL 180720C00065000 C Jul 20, 2018 65.0 121.60 122.25
AAPL 180720C00070000 C Jul 20, 2018 70.0 116.60 117.25
AAPL 180720C00075000 C Jul 20, 2018 75.0 111.60 112.25
AAPL 180720C00080000 C Jul 20, 2018 80.0 106.65 107.30
AAPL 180720C00085000 C Jul 20, 2018 85.0 101.65 102.30
AAPL 180720C00090000 C Jul 20, 2018 90.0 96.65 97.30
AAPL 180720C00095000 C Jul 20, 2018 95.0 91.65 92.30
AAPL 180720C00100000 C Jul 20, 2018 100.0 86.65 87.30
AAPL 180720C00105000 C Jul 20, 2018 105.0 81.70 82.30
AAPL 180720C00110000 C Jul 20, 2018 110.0 76.70 77.35
AAPL 180720C00115000 C Jul 20, 2018 115.0 71.70 72.35
AAPL 180720C00120000 C Jul 20, 2018 120.0 66.75 67.35
AAPL 180720C00125000 C Jul 20, 2018 125.0 61.70 62.35
AAPL 180720C00130000 C Jul 20, 2018 130.0 57.00 57.25
AAPL 180720C00135000 C Jul 20, 2018 135.0 51.80 52.35
AAPL 180720C00140000 C Jul 20, 2018 140.0 46.85 47.40
AAPL 180720C00145000 C Jul 20, 2018 145.0 41.85 42.40
AAPL 180720C00150000 C Jul 20, 2018 150.0 37.10 37.20
AAPL 180720C00155000 C Jul 20, 2018 155.0 32.15 32.25
AAPL 180720C00160000 C Jul 20, 2018 160.0 27.20 27.35
AAPL 180720C00165000 C Jul 20, 2018 165.0 22.30 22.45
AAPL 180720C00167500 C Jul 20, 2018 167.5 19.90 20.00
AAPL 180720C00170000 C Jul 20, 2018 170.0 17.50 17.60
AAPL 180720C00172500 C Jul 20, 2018 172.5 15.15 15.25
AAPL 180720C00175000 C Jul 20, 2018 175.0 12.85 12.95
AAPL 180720C00177500 C Jul 20, 2018 177.5 10.70 10.80
AAPL 180720C00180000 C Jul 20, 2018 180.0 8.65 8.75
AAPL 180720C00182500 C Jul 20, 2018 182.5 6.80 6.90
AAPL 180720C00185000 C Jul 20, 2018 185.0 5.15 5.25
AAPL 180720C00187500 C Jul 20, 2018 187.5 3.80 3.85
AAPL 180720C00190000 C Jul 20, 2018 190.0 2.69 2.72
AAPL 180720C00192500 C Jul 20, 2018 192.5 1.83 1.86
AAPL 180720C00195000 C Jul 20, 2018 195.0 1.21 1.23
AAPL 180720C00197500 C Jul 20, 2018 197.5 0.79 0.81
AAPL 180720C00200000 C Jul 20, 2018 200.0 0.52 0.54
AAPL 180720C00202500 C Jul 20, 2018 202.5 0.34 0.37
AAPL 180720C00205000 C Jul 20, 2018 205.0 0.23 0.25
AAPL 180720C00207500 C Jul 20, 2018 207.5 0.16 0.19
AAPL 180720C00210000 C Jul 20, 2018 210.0 0.13 0.15
AAPL 180720C00212500 C Jul 20, 2018 212.5 0.09 0.13
AAPL 180720C00215000 C Jul 20, 2018 215.0 0.08 0.09
AAPL 180720C00220000 C Jul 20, 2018 220.0 0.06 0.07
AAPL 180720C00225000 C Jul 20, 2018 225.0 0.03 0.06
AAPL 180720C00230000 C Jul 20, 2018 230.0 0.03 0.04
AAPL 180720C00235000 C Jul 20, 2018 235.0 0.02 0.04
AAPL 180720C00240000 C Jul 20, 2018 240.0 0.00 0.03
AAPL 180720C00245000 C Jul 20, 2018 245.0 0.00 0.03
AAPL 180720C00250000 C Jul 20, 2018 250.0 0.00 0.03
AAPL 180720C00255000 C Jul 20, 2018 255.0 0.01 0.02
AAPL 180720C00260000 C Jul 20, 2018 260.0 0.00 0.03
AAPL 180720C00265000 C Jul 20, 2018 265.0 0.00 0.02
AAPL 180720C00270000 C Jul 20, 2018 270.0 0.00 0.02
AAPL 180720C00275000 C Jul 20, 2018 275.0 0.00 0.01
AAPL 180720C00280000 C Jul 20, 2018 280.0 0.00 0.02
AAPL 180720C00285000 C Jul 20, 2018 285.0 0.00 0.02
AAPL 180720C00290000 C Jul 20, 2018 290.0 0.00 0.02
AAPL 180720C00295000 C Jul 20, 2018 295.0 0.00 0.02
AAPL 180720C00300000 C Jul 20, 2018 300.0 0.00 0.02
AAPL 180720C00305000 C Jul 20, 2018 305.0 0.00 0.02
AAPL 180720C00310000 C Jul 20, 2018 310.0 0.00 0.02
AAPL 180720C00315000 C Jul 20, 2018 315.0 0.00 0.02
AAPL 180720C00320000 C Jul 20, 2018 320.0 0.00 0.02
AAPL 180720C00325000 C Jul 20, 2018 325.0 0.00 0.02
AAPL 180720C00330000 C Jul 20, 2018 330.0 0.00 0.02
AAPL 180720C00335000 C Jul 20, 2018 335.0 0.00 0.02
AAPL 180720C00340000 C Jul 20, 2018 340.0 0.00 0.02
AAPL 180720P00002500 P Jul 20, 2018 2.5 0.00 0.02
AAPL 180720P00005000 P Jul 20, 2018 5.0 0.00 0.02
AAPL 180720P00007500 P Jul 20, 2018 7.5 0.00 0.02
AAPL 180720P00010000 P Jul 20, 2018 10.0 0.00 0.02
AAPL 180720P00012500 P Jul 20, 2018 12.5 0.00 0.02
AAPL 180720P00015000 P Jul 20, 2018 15.0 0.00 0.02
AAPL 180720P00017500 P Jul 20, 2018 17.5 0.00 0.02
AAPL 180720P00020000 P Jul 20, 2018 20.0 0.00 0.02
AAPL 180720P00022500 P Jul 20, 2018 22.5 0.00 0.02
AAPL 180720P00025000 P Jul 20, 2018 25.0 0.00 0.02
AAPL 180720P00030000 P Jul 20, 2018 30.0 0.00 0.02
AAPL 180720P00035000 P Jul 20, 2018 35.0 0.00 0.02
AAPL 180720P00040000 P Jul 20, 2018 40.0 0.00 0.02
AAPL 180720P00045000 P Jul 20, 2018 45.0 0.00 0.02
AAPL 180720P00050000 P Jul 20, 2018 50.0 0.00 0.02
AAPL 180720P00055000 P Jul 20, 2018 55.0 0.00 0.02
AAPL 180720P00060000 P Jul 20, 2018 60.0 0.00 0.02
AAPL 180720P00065000 P Jul 20, 2018 65.0 0.00 0.02
AAPL 180720P00070000 P Jul 20, 2018 70.0 0.00 0.02
AAPL 180720P00075000 P Jul 20, 2018 75.0 0.00 0.02
AAPL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.02
AAPL 180720P00085000 P Jul 20, 2018 85.0 0.00 0.02
AAPL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.02
AAPL 180720P00095000 P Jul 20, 2018 95.0 0.00 0.02
AAPL 180720P00100000 P Jul 20, 2018 100.0 0.00 0.02
AAPL 180720P00105000 P Jul 20, 2018 105.0 0.00 0.02
AAPL 180720P00110000 P Jul 20, 2018 110.0 0.00 0.02
AAPL 180720P00115000 P Jul 20, 2018 115.0 0.00 0.02
AAPL 180720P00120000 P Jul 20, 2018 120.0 0.00 0.03
AAPL 180720P00125000 P Jul 20, 2018 125.0 0.00 0.03
AAPL 180720P00130000 P Jul 20, 2018 130.0 0.01 0.03
AAPL 180720P00135000 P Jul 20, 2018 135.0 0.01 0.04
AAPL 180720P00140000 P Jul 20, 2018 140.0 0.00 0.05
AAPL 180720P00145000 P Jul 20, 2018 145.0 0.03 0.06
AAPL 180720P00150000 P Jul 20, 2018 150.0 0.06 0.08
AAPL 180720P00155000 P Jul 20, 2018 155.0 0.09 0.12
AAPL 180720P00160000 P Jul 20, 2018 160.0 0.15 0.17
AAPL 180720P00165000 P Jul 20, 2018 165.0 0.24 0.26
AAPL 180720P00167500 P Jul 20, 2018 167.5 0.31 0.33
AAPL 180720P00170000 P Jul 20, 2018 170.0 0.41 0.43
AAPL 180720P00172500 P Jul 20, 2018 172.5 0.55 0.58
AAPL 180720P00175000 P Jul 20, 2018 175.0 0.76 0.78
AAPL 180720P00177500 P Jul 20, 2018 177.5 1.08 1.10
AAPL 180720P00180000 P Jul 20, 2018 180.0 1.53 1.55
AAPL 180720P00182500 P Jul 20, 2018 182.5 2.18 2.20
AAPL 180720P00185000 P Jul 20, 2018 185.0 3.00 3.10
AAPL 180720P00187500 P Jul 20, 2018 187.5 4.10 4.20
AAPL 180720P00190000 P Jul 20, 2018 190.0 5.50 5.60
AAPL 180720P00192500 P Jul 20, 2018 192.5 7.15 7.25
AAPL 180720P00195000 P Jul 20, 2018 195.0 9.05 9.15
AAPL 180720P00197500 P Jul 20, 2018 197.5 11.15 11.35
AAPL 180720P00200000 P Jul 20, 2018 200.0 13.45 13.55
AAPL 180720P00202500 P Jul 20, 2018 202.5 15.80 15.95
AAPL 180720P00205000 P Jul 20, 2018 205.0 18.25 18.35
AAPL 180720P00207500 P Jul 20, 2018 207.5 20.55 20.95
AAPL 180720P00210000 P Jul 20, 2018 210.0 23.20 23.35
AAPL 180720P00212500 P Jul 20, 2018 212.5 25.50 25.95
AAPL 180720P00215000 P Jul 20, 2018 215.0 27.95 28.55
AAPL 180720P00220000 P Jul 20, 2018 220.0 33.15 33.40
AAPL 180720P00225000 P Jul 20, 2018 225.0 38.20 38.40
AAPL 180720P00230000 P Jul 20, 2018 230.0 42.95 43.50
AAPL 180720P00235000 P Jul 20, 2018 235.0 47.95 48.50
AAPL 180720P00240000 P Jul 20, 2018 240.0 52.95 53.55
AAPL 180720P00245000 P Jul 20, 2018 245.0 58.20 58.35
AAPL 180720P00250000 P Jul 20, 2018 250.0 62.95 63.50
AAPL 180720P00255000 P Jul 20, 2018 255.0 67.95 68.50
AAPL 180720P00260000 P Jul 20, 2018 260.0 72.95 73.50
AAPL 180720P00265000 P Jul 20, 2018 265.0 77.95 78.50
AAPL 180720P00270000 P Jul 20, 2018 270.0 82.95 83.50
AAPL 180720P00275000 P Jul 20, 2018 275.0 87.95 88.50
AAPL 180720P00280000 P Jul 20, 2018 280.0 92.90 93.55
AAPL 180720P00285000 P Jul 20, 2018 285.0 97.90 98.55
AAPL 180720P00290000 P Jul 20, 2018 290.0 102.95 103.55
AAPL 180720P00295000 P Jul 20, 2018 295.0 107.90 108.55
AAPL 180720P00300000 P Jul 20, 2018 300.0 112.95 113.55
AAPL 180720P00305000 P Jul 20, 2018 305.0 117.90 118.55
AAPL 180720P00310000 P Jul 20, 2018 310.0 122.90 123.55
AAPL 180720P00315000 P Jul 20, 2018 315.0 127.90 128.55
AAPL 180720P00320000 P Jul 20, 2018 320.0 132.95 133.55
AAPL 180720P00325000 P Jul 20, 2018 325.0 137.90 138.55
AAPL 180720P00330000 P Jul 20, 2018 330.0 142.95 143.55
AAPL 180720P00335000 P Jul 20, 2018 335.0 147.90 148.55
AAPL 180720P00340000 P Jul 20, 2018 340.0 152.90 153.55
AAPL 180727C00157500 C Jul 27, 2018 157.5 29.55 30.15
AAPL 180727C00160000 C Jul 27, 2018 160.0 27.10 27.70
AAPL 180727C00162500 C Jul 27, 2018 162.5 24.70 25.25
AAPL 180727C00165000 C Jul 27, 2018 165.0 22.50 22.65
AAPL 180727C00167500 C Jul 27, 2018 167.5 20.10 20.25
AAPL 180727C00170000 C Jul 27, 2018 170.0 17.75 17.90
AAPL 180727C00172500 C Jul 27, 2018 172.5 15.50 15.60
AAPL 180727C00175000 C Jul 27, 2018 175.0 13.25 13.35
AAPL 180727C00177500 C Jul 27, 2018 177.5 11.15 11.25
AAPL 180727C00180000 C Jul 27, 2018 180.0 9.15 9.25
AAPL 180727C00182500 C Jul 27, 2018 182.5 7.35 7.45
AAPL 180727C00185000 C Jul 27, 2018 185.0 5.75 5.85
AAPL 180727C00187500 C Jul 27, 2018 187.5 4.35 4.45
AAPL 180727C00190000 C Jul 27, 2018 190.0 3.20 3.35
AAPL 180727C00192500 C Jul 27, 2018 192.5 2.31 2.37
AAPL 180727C00195000 C Jul 27, 2018 195.0 1.62 1.67
AAPL 180727C00197500 C Jul 27, 2018 197.5 1.12 1.16
AAPL 180727C00200000 C Jul 27, 2018 200.0 0.77 0.81
AAPL 180727C00202500 C Jul 27, 2018 202.5 0.52 0.55
AAPL 180727C00205000 C Jul 27, 2018 205.0 0.36 0.40
AAPL 180727C00207500 C Jul 27, 2018 207.5 0.25 0.31
AAPL 180727C00210000 C Jul 27, 2018 210.0 0.19 0.21
AAPL 180727C00212500 C Jul 27, 2018 212.5 0.14 0.18
AAPL 180727C00215000 C Jul 27, 2018 215.0 0.11 0.13
AAPL 180727C00217500 C Jul 27, 2018 217.5 0.08 0.12
AAPL 180727C00220000 C Jul 27, 2018 220.0 0.06 0.10
AAPL 180727C00222500 C Jul 27, 2018 222.5 0.04 0.09
AAPL 180727C00225000 C Jul 27, 2018 225.0 0.03 0.08
AAPL 180727C00227500 C Jul 27, 2018 227.5 0.02 0.07
AAPL 180727P00157500 P Jul 27, 2018 157.5 0.16 0.19
AAPL 180727P00160000 P Jul 27, 2018 160.0 0.19 0.24
AAPL 180727P00162500 P Jul 27, 2018 162.5 0.24 0.30
AAPL 180727P00165000 P Jul 27, 2018 165.0 0.32 0.38
AAPL 180727P00167500 P Jul 27, 2018 167.5 0.43 0.48
AAPL 180727P00170000 P Jul 27, 2018 170.0 0.57 0.62
AAPL 180727P00172500 P Jul 27, 2018 172.5 0.77 0.82
AAPL 180727P00175000 P Jul 27, 2018 175.0 1.05 1.10
AAPL 180727P00177500 P Jul 27, 2018 177.5 1.43 1.47
AAPL 180727P00180000 P Jul 27, 2018 180.0 1.95 2.00
AAPL 180727P00182500 P Jul 27, 2018 182.5 2.63 2.69
AAPL 180727P00185000 P Jul 27, 2018 185.0 3.50 3.60
AAPL 180727P00187500 P Jul 27, 2018 187.5 4.60 4.70
AAPL 180727P00190000 P Jul 27, 2018 190.0 5.95 6.10
AAPL 180727P00192500 P Jul 27, 2018 192.5 7.55 7.70
AAPL 180727P00195000 P Jul 27, 2018 195.0 9.40 9.50
AAPL 180727P00197500 P Jul 27, 2018 197.5 11.35 11.65
AAPL 180727P00200000 P Jul 27, 2018 200.0 13.55 13.75
AAPL 180727P00202500 P Jul 27, 2018 202.5 15.75 16.15
AAPL 180727P00205000 P Jul 27, 2018 205.0 18.05 18.65
AAPL 180727P00207500 P Jul 27, 2018 207.5 20.55 21.10
AAPL 180727P00210000 P Jul 27, 2018 210.0 23.00 23.55
AAPL 180727P00212500 P Jul 27, 2018 212.5 25.50 26.05
AAPL 180727P00215000 P Jul 27, 2018 215.0 27.90 28.60
AAPL 180727P00217500 P Jul 27, 2018 217.5 30.40 31.10
AAPL 180727P00220000 P Jul 27, 2018 220.0 32.90 33.60
AAPL 180727P00222500 P Jul 27, 2018 222.5 35.40 36.10
AAPL 180727P00225000 P Jul 27, 2018 225.0 37.90 38.60
AAPL 180727P00227500 P Jul 27, 2018 227.5 40.40 41.10
AAPL 180817C00002500 C Aug 17, 2018 2.5 184.00 184.65
AAPL 180817C00005000 C Aug 17, 2018 5.0 181.50 182.15
AAPL 180817C00007500 C Aug 17, 2018 7.5 179.05 179.70
AAPL 180817C00010000 C Aug 17, 2018 10.0 176.55 177.20
AAPL 180817C00012500 C Aug 17, 2018 12.5 174.05 174.70
AAPL 180817C00015000 C Aug 17, 2018 15.0 171.55 172.20
AAPL 180817C00017500 C Aug 17, 2018 17.5 169.05 169.70
AAPL 180817C00020000 C Aug 17, 2018 20.0 166.55 167.20
AAPL 180817C00022500 C Aug 17, 2018 22.5 164.10 164.75
AAPL 180817C00025000 C Aug 17, 2018 25.0 161.60 162.25
AAPL 180817C00030000 C Aug 17, 2018 30.0 156.60 157.25
AAPL 180817C00035000 C Aug 17, 2018 35.0 151.60 152.25
AAPL 180817C00040000 C Aug 17, 2018 40.0 146.65 147.30
AAPL 180817C00045000 C Aug 17, 2018 45.0 141.65 142.30
AAPL 180817C00050000 C Aug 17, 2018 50.0 136.65 137.30
AAPL 180817C00055000 C Aug 17, 2018 55.0 131.70 132.35
AAPL 180817C00060000 C Aug 17, 2018 60.0 126.70 127.35
AAPL 180817C00065000 C Aug 17, 2018 65.0 121.70 122.35
AAPL 180817C00070000 C Aug 17, 2018 70.0 116.90 117.15
AAPL 180817C00075000 C Aug 17, 2018 75.0 111.80 112.40
AAPL 180817C00080000 C Aug 17, 2018 80.0 106.75 107.40
AAPL 180817C00085000 C Aug 17, 2018 85.0 101.80 102.45
AAPL 180817C00090000 C Aug 17, 2018 90.0 96.80 97.45
AAPL 180817C00095000 C Aug 17, 2018 95.0 91.80 92.45
AAPL 180817C00100000 C Aug 17, 2018 100.0 86.85 87.45
AAPL 180817C00105000 C Aug 17, 2018 105.0 81.90 82.50
AAPL 180817C00110000 C Aug 17, 2018 110.0 76.85 77.50
AAPL 180817C00115000 C Aug 17, 2018 115.0 71.90 72.50
AAPL 180817C00120000 C Aug 17, 2018 120.0 66.90 67.55
AAPL 180817C00125000 C Aug 17, 2018 125.0 61.95 62.60
AAPL 180817C00130000 C Aug 17, 2018 130.0 57.00 57.60
AAPL 180817C00135000 C Aug 17, 2018 135.0 52.05 52.65
AAPL 180817C00140000 C Aug 17, 2018 140.0 47.10 47.70
AAPL 180817C00145000 C Aug 17, 2018 145.0 42.20 42.80
AAPL 180817C00150000 C Aug 17, 2018 150.0 37.55 37.70
AAPL 180817C00155000 C Aug 17, 2018 155.0 32.45 33.00
AAPL 180817C00160000 C Aug 17, 2018 160.0 27.95 28.05
AAPL 180817C00165000 C Aug 17, 2018 165.0 23.35 23.45
AAPL 180817C00170000 C Aug 17, 2018 170.0 18.95 19.05
AAPL 180817C00175000 C Aug 17, 2018 175.0 14.85 14.95
AAPL 180817C00180000 C Aug 17, 2018 180.0 11.20 11.30
AAPL 180817C00185000 C Aug 17, 2018 185.0 8.05 8.15
AAPL 180817C00190000 C Aug 17, 2018 190.0 5.50 5.60
AAPL 180817C00195000 C Aug 17, 2018 195.0 3.60 3.70
AAPL 180817C00200000 C Aug 17, 2018 200.0 2.25 2.27
AAPL 180817C00205000 C Aug 17, 2018 205.0 1.36 1.38
AAPL 180817C00210000 C Aug 17, 2018 210.0 0.81 0.83
AAPL 180817C00215000 C Aug 17, 2018 215.0 0.50 0.52
AAPL 180817C00220000 C Aug 17, 2018 220.0 0.31 0.34
AAPL 180817C00225000 C Aug 17, 2018 225.0 0.21 0.23
AAPL 180817C00230000 C Aug 17, 2018 230.0 0.15 0.17
AAPL 180817C00235000 C Aug 17, 2018 235.0 0.11 0.13
AAPL 180817C00240000 C Aug 17, 2018 240.0 0.08 0.09
AAPL 180817C00245000 C Aug 17, 2018 245.0 0.05 0.08
AAPL 180817C00250000 C Aug 17, 2018 250.0 0.03 0.07
AAPL 180817C00255000 C Aug 17, 2018 255.0 0.01 0.07
AAPL 180817C00260000 C Aug 17, 2018 260.0 0.01 0.06
AAPL 180817C00265000 C Aug 17, 2018 265.0 0.00 0.05
AAPL 180817C00270000 C Aug 17, 2018 270.0 0.00 0.04
AAPL 180817C00275000 C Aug 17, 2018 275.0 0.00 0.04
AAPL 180817C00280000 C Aug 17, 2018 280.0 0.00 0.04
AAPL 180817C00285000 C Aug 17, 2018 285.0 0.00 0.03
AAPL 180817C00290000 C Aug 17, 2018 290.0 0.00 0.03
AAPL 180817C00295000 C Aug 17, 2018 295.0 0.00 0.03
AAPL 180817C00300000 C Aug 17, 2018 300.0 0.01 0.02
AAPL 180817C00305000 C Aug 17, 2018 305.0 0.01 0.02
AAPL 180817C00310000 C Aug 17, 2018 310.0 0.00 0.02
AAPL 180817C00315000 C Aug 17, 2018 315.0 0.00 0.02
AAPL 180817C00320000 C Aug 17, 2018 320.0 0.00 0.02
AAPL 180817C00325000 C Aug 17, 2018 325.0 0.00 0.02
AAPL 180817C00330000 C Aug 17, 2018 330.0 0.00 0.02
AAPL 180817C00335000 C Aug 17, 2018 335.0 0.00 0.02
AAPL 180817C00340000 C Aug 17, 2018 340.0 0.00 0.02
AAPL 180817C00345000 C Aug 17, 2018 345.0 0.00 0.02
AAPL 180817C00350000 C Aug 17, 2018 350.0 0.00 0.02
AAPL 180817C00355000 C Aug 17, 2018 355.0 0.00 0.02
AAPL 180817C00360000 C Aug 17, 2018 360.0 0.00 0.02
AAPL 180817C00365000 C Aug 17, 2018 365.0 0.00 0.02
AAPL 180817C00370000 C Aug 17, 2018 370.0 0.00 0.02
AAPL 180817C00375000 C Aug 17, 2018 375.0 0.00 0.02
AAPL 180817C00380000 C Aug 17, 2018 380.0 0.00 0.02
AAPL 180817P00002500 P Aug 17, 2018 2.5 0.00 0.02
AAPL 180817P00005000 P Aug 17, 2018 5.0 0.00 0.02
AAPL 180817P00007500 P Aug 17, 2018 7.5 0.00 0.02
AAPL 180817P00010000 P Aug 17, 2018 10.0 0.00 0.02
AAPL 180817P00012500 P Aug 17, 2018 12.5 0.00 0.02
AAPL 180817P00015000 P Aug 17, 2018 15.0 0.00 0.02
AAPL 180817P00017500 P Aug 17, 2018 17.5 0.00 0.02
AAPL 180817P00020000 P Aug 17, 2018 20.0 0.00 0.02
AAPL 180817P00022500 P Aug 17, 2018 22.5 0.00 0.02
AAPL 180817P00025000 P Aug 17, 2018 25.0 0.00 0.02
AAPL 180817P00030000 P Aug 17, 2018 30.0 0.00 0.02
AAPL 180817P00035000 P Aug 17, 2018 35.0 0.00 0.02
AAPL 180817P00040000 P Aug 17, 2018 40.0 0.00 0.02
AAPL 180817P00045000 P Aug 17, 2018 45.0 0.00 0.02
AAPL 180817P00050000 P Aug 17, 2018 50.0 0.00 0.02
AAPL 180817P00055000 P Aug 17, 2018 55.0 0.00 0.02
AAPL 180817P00060000 P Aug 17, 2018 60.0 0.00 0.02
AAPL 180817P00065000 P Aug 17, 2018 65.0 0.00 0.02
AAPL 180817P00070000 P Aug 17, 2018 70.0 0.00 0.02
AAPL 180817P00075000 P Aug 17, 2018 75.0 0.00 0.02
AAPL 180817P00080000 P Aug 17, 2018 80.0 0.00 0.02
AAPL 180817P00085000 P Aug 17, 2018 85.0 0.00 0.02
AAPL 180817P00090000 P Aug 17, 2018 90.0 0.00 0.02
AAPL 180817P00095000 P Aug 17, 2018 95.0 0.00 0.03
AAPL 180817P00100000 P Aug 17, 2018 100.0 0.00 0.03
AAPL 180817P00105000 P Aug 17, 2018 105.0 0.00 0.02
AAPL 180817P00110000 P Aug 17, 2018 110.0 0.00 0.04
AAPL 180817P00115000 P Aug 17, 2018 115.0 0.00 0.04
AAPL 180817P00120000 P Aug 17, 2018 120.0 0.00 0.05
AAPL 180817P00125000 P Aug 17, 2018 125.0 0.02 0.07
AAPL 180817P00130000 P Aug 17, 2018 130.0 0.05 0.09
AAPL 180817P00135000 P Aug 17, 2018 135.0 0.07 0.12
AAPL 180817P00140000 P Aug 17, 2018 140.0 0.12 0.17
AAPL 180817P00145000 P Aug 17, 2018 145.0 0.22 0.24
AAPL 180817P00150000 P Aug 17, 2018 150.0 0.32 0.34
AAPL 180817P00155000 P Aug 17, 2018 155.0 0.48 0.50
AAPL 180817P00160000 P Aug 17, 2018 160.0 0.74 0.76
AAPL 180817P00165000 P Aug 17, 2018 165.0 1.15 1.18
AAPL 180817P00170000 P Aug 17, 2018 170.0 1.77 1.79
AAPL 180817P00175000 P Aug 17, 2018 175.0 2.73 2.75
AAPL 180817P00180000 P Aug 17, 2018 180.0 4.10 4.15
AAPL 180817P00185000 P Aug 17, 2018 185.0 6.00 6.10
AAPL 180817P00190000 P Aug 17, 2018 190.0 8.55 8.60
AAPL 180817P00195000 P Aug 17, 2018 195.0 11.65 11.75
AAPL 180817P00200000 P Aug 17, 2018 200.0 15.30 15.40
AAPL 180817P00205000 P Aug 17, 2018 205.0 19.40 19.50
AAPL 180817P00210000 P Aug 17, 2018 210.0 23.85 24.00
AAPL 180817P00215000 P Aug 17, 2018 215.0 28.45 28.85
AAPL 180817P00220000 P Aug 17, 2018 220.0 33.30 33.50
AAPL 180817P00225000 P Aug 17, 2018 225.0 38.05 38.65
AAPL 180817P00230000 P Aug 17, 2018 230.0 43.00 43.60
AAPL 180817P00235000 P Aug 17, 2018 235.0 47.95 48.55
AAPL 180817P00240000 P Aug 17, 2018 240.0 52.95 53.55
AAPL 180817P00245000 P Aug 17, 2018 245.0 57.95 58.55
AAPL 180817P00250000 P Aug 17, 2018 250.0 62.95 63.55
AAPL 180817P00255000 P Aug 17, 2018 255.0 67.95 68.55
AAPL 180817P00260000 P Aug 17, 2018 260.0 72.95 73.55
AAPL 180817P00265000 P Aug 17, 2018 265.0 77.95 78.55
AAPL 180817P00270000 P Aug 17, 2018 270.0 82.95 83.55
AAPL 180817P00275000 P Aug 17, 2018 275.0 87.90 88.55
AAPL 180817P00280000 P Aug 17, 2018 280.0 92.90 93.55
AAPL 180817P00285000 P Aug 17, 2018 285.0 97.90 98.55
AAPL 180817P00290000 P Aug 17, 2018 290.0 102.90 103.55
AAPL 180817P00295000 P Aug 17, 2018 295.0 107.90 108.55
AAPL 180817P00300000 P Aug 17, 2018 300.0 112.90 113.55
AAPL 180817P00305000 P Aug 17, 2018 305.0 117.90 118.55
AAPL 180817P00310000 P Aug 17, 2018 310.0 122.90 123.55
AAPL 180817P00315000 P Aug 17, 2018 315.0 127.90 128.55
AAPL 180817P00320000 P Aug 17, 2018 320.0 132.90 133.55
AAPL 180817P00325000 P Aug 17, 2018 325.0 137.90 138.55
AAPL 180817P00330000 P Aug 17, 2018 330.0 142.90 143.55
AAPL 180817P00335000 P Aug 17, 2018 335.0 147.90 148.55
AAPL 180817P00340000 P Aug 17, 2018 340.0 152.90 153.55
AAPL 180817P00345000 P Aug 17, 2018 345.0 157.90 158.55
AAPL 180817P00350000 P Aug 17, 2018 350.0 162.90 163.55
AAPL 180817P00355000 P Aug 17, 2018 355.0 167.90 168.55
AAPL 180817P00360000 P Aug 17, 2018 360.0 172.90 173.55
AAPL 180817P00365000 P Aug 17, 2018 365.0 177.90 178.55
AAPL 180817P00370000 P Aug 17, 2018 370.0 182.90 183.55
AAPL 180817P00375000 P Aug 17, 2018 375.0 187.90 188.55
AAPL 180817P00380000 P Aug 17, 2018 380.0 192.90 193.55
AAPL 180921C00075000 C Sep 21, 2018 75.0 111.70 112.45
AAPL 180921C00080000 C Sep 21, 2018 80.0 106.70 107.45
AAPL 180921C00085000 C Sep 21, 2018 85.0 101.75 102.45
AAPL 180921C00090000 C Sep 21, 2018 90.0 97.00 97.30
AAPL 180921C00095000 C Sep 21, 2018 95.0 91.75 92.50
AAPL 180921C00100000 C Sep 21, 2018 100.0 87.00 87.40
AAPL 180921C00105000 C Sep 21, 2018 105.0 81.80 82.55
AAPL 180921C00110000 C Sep 21, 2018 110.0 76.85 77.55
AAPL 180921C00115000 C Sep 21, 2018 115.0 71.90 72.60
AAPL 180921C00120000 C Sep 21, 2018 120.0 66.95 67.65
AAPL 180921C00125000 C Sep 21, 2018 125.0 61.90 62.65
AAPL 180921C00130000 C Sep 21, 2018 130.0 57.00 57.70
AAPL 180921C00135000 C Sep 21, 2018 135.0 52.05 52.75
AAPL 180921C00140000 C Sep 21, 2018 140.0 47.35 47.55
AAPL 180921C00145000 C Sep 21, 2018 145.0 42.30 42.95
AAPL 180921C00150000 C Sep 21, 2018 150.0 37.65 37.90
AAPL 180921C00155000 C Sep 21, 2018 155.0 32.85 33.30
AAPL 180921C00160000 C Sep 21, 2018 160.0 28.40 28.50
AAPL 180921C00165000 C Sep 21, 2018 165.0 24.00 24.10
AAPL 180921C00170000 C Sep 21, 2018 170.0 19.80 19.90
AAPL 180921C00175000 C Sep 21, 2018 175.0 15.95 16.05
AAPL 180921C00180000 C Sep 21, 2018 180.0 12.50 12.60
AAPL 180921C00185000 C Sep 21, 2018 185.0 9.45 9.55
AAPL 180921C00190000 C Sep 21, 2018 190.0 6.95 7.05
AAPL 180921C00195000 C Sep 21, 2018 195.0 4.95 5.05
AAPL 180921C00200000 C Sep 21, 2018 200.0 3.40 3.50
AAPL 180921C00205000 C Sep 21, 2018 205.0 2.30 2.34
AAPL 180921C00210000 C Sep 21, 2018 210.0 1.53 1.56
AAPL 180921C00215000 C Sep 21, 2018 215.0 1.00 1.03
AAPL 180921C00220000 C Sep 21, 2018 220.0 0.66 0.70
AAPL 180921C00225000 C Sep 21, 2018 225.0 0.44 0.48
AAPL 180921C00230000 C Sep 21, 2018 230.0 0.31 0.34
AAPL 180921C00235000 C Sep 21, 2018 235.0 0.22 0.25
AAPL 180921C00240000 C Sep 21, 2018 240.0 0.17 0.21
AAPL 180921C00245000 C Sep 21, 2018 245.0 0.12 0.16
AAPL 180921C00250000 C Sep 21, 2018 250.0 0.09 0.14
AAPL 180921C00260000 C Sep 21, 2018 260.0 0.05 0.11
AAPL 180921P00075000 P Sep 21, 2018 75.0 0.00 0.02
AAPL 180921P00080000 P Sep 21, 2018 80.0 0.00 0.03
AAPL 180921P00085000 P Sep 21, 2018 85.0 0.00 0.03
AAPL 180921P00090000 P Sep 21, 2018 90.0 0.00 0.03
AAPL 180921P00095000 P Sep 21, 2018 95.0 0.00 0.04
AAPL 180921P00100000 P Sep 21, 2018 100.0 0.01 0.04
AAPL 180921P00105000 P Sep 21, 2018 105.0 0.02 0.05
AAPL 180921P00110000 P Sep 21, 2018 110.0 0.00 0.06
AAPL 180921P00115000 P Sep 21, 2018 115.0 0.02 0.08
AAPL 180921P00120000 P Sep 21, 2018 120.0 0.05 0.10
AAPL 180921P00125000 P Sep 21, 2018 125.0 0.07 0.13
AAPL 180921P00130000 P Sep 21, 2018 130.0 0.12 0.17
AAPL 180921P00135000 P Sep 21, 2018 135.0 0.20 0.22
AAPL 180921P00140000 P Sep 21, 2018 140.0 0.27 0.30
AAPL 180921P00145000 P Sep 21, 2018 145.0 0.39 0.42
AAPL 180921P00150000 P Sep 21, 2018 150.0 0.57 0.59
AAPL 180921P00155000 P Sep 21, 2018 155.0 0.83 0.87
AAPL 180921P00160000 P Sep 21, 2018 160.0 1.23 1.26
AAPL 180921P00165000 P Sep 21, 2018 165.0 1.79 1.83
AAPL 180921P00170000 P Sep 21, 2018 170.0 2.61 2.65
AAPL 180921P00175000 P Sep 21, 2018 175.0 3.70 3.80
AAPL 180921P00180000 P Sep 21, 2018 180.0 5.25 5.35
AAPL 180921P00185000 P Sep 21, 2018 185.0 7.25 7.35
AAPL 180921P00190000 P Sep 21, 2018 190.0 9.75 9.85
AAPL 180921P00195000 P Sep 21, 2018 195.0 12.75 12.85
AAPL 180921P00200000 P Sep 21, 2018 200.0 16.25 16.35
AAPL 180921P00205000 P Sep 21, 2018 205.0 20.15 20.25
AAPL 180921P00210000 P Sep 21, 2018 210.0 24.35 24.75
AAPL 180921P00215000 P Sep 21, 2018 215.0 28.80 29.25
AAPL 180921P00220000 P Sep 21, 2018 220.0 33.55 33.75
AAPL 180921P00225000 P Sep 21, 2018 225.0 38.15 38.80
AAPL 180921P00230000 P Sep 21, 2018 230.0 43.05 43.70
AAPL 180921P00235000 P Sep 21, 2018 235.0 47.95 48.60
AAPL 180921P00240000 P Sep 21, 2018 240.0 52.95 53.60
AAPL 180921P00245000 P Sep 21, 2018 245.0 57.95 58.60
AAPL 180921P00250000 P Sep 21, 2018 250.0 62.95 63.55
AAPL 180921P00260000 P Sep 21, 2018 260.0 72.95 73.55
AAPL 181019C00002500 C Oct 19, 2018 2.5 183.95 184.70
AAPL 181019C00005000 C Oct 19, 2018 5.0 181.45 182.20
AAPL 181019C00007500 C Oct 19, 2018 7.5 179.00 179.70
AAPL 181019C00010000 C Oct 19, 2018 10.0 176.50 177.20
AAPL 181019C00012500 C Oct 19, 2018 12.5 174.00 174.75
AAPL 181019C00015000 C Oct 19, 2018 15.0 171.50 172.25
AAPL 181019C00017500 C Oct 19, 2018 17.5 169.00 169.75
AAPL 181019C00020000 C Oct 19, 2018 20.0 166.50 167.25
AAPL 181019C00022500 C Oct 19, 2018 22.5 164.05 164.75
AAPL 181019C00025000 C Oct 19, 2018 25.0 161.55 162.25
AAPL 181019C00030000 C Oct 19, 2018 30.0 156.55 157.30
AAPL 181019C00035000 C Oct 19, 2018 35.0 151.55 152.30
AAPL 181019C00040000 C Oct 19, 2018 40.0 146.60 147.30
AAPL 181019C00045000 C Oct 19, 2018 45.0 141.60 142.35
AAPL 181019C00050000 C Oct 19, 2018 50.0 136.60 137.35
AAPL 181019C00055000 C Oct 19, 2018 55.0 131.65 132.40
AAPL 181019C00060000 C Oct 19, 2018 60.0 126.65 127.40
AAPL 181019C00065000 C Oct 19, 2018 65.0 121.65 122.40
AAPL 181019C00070000 C Oct 19, 2018 70.0 116.70 117.45
AAPL 181019C00075000 C Oct 19, 2018 75.0 111.70 112.45
AAPL 181019C00080000 C Oct 19, 2018 80.0 106.70 107.45
AAPL 181019C00085000 C Oct 19, 2018 85.0 101.75 102.50
AAPL 181019C00090000 C Oct 19, 2018 90.0 96.75 97.50
AAPL 181019C00095000 C Oct 19, 2018 95.0 91.80 92.50
AAPL 181019C00100000 C Oct 19, 2018 100.0 86.80 87.55
AAPL 181019C00105000 C Oct 19, 2018 105.0 81.80 82.55
AAPL 181019C00110000 C Oct 19, 2018 110.0 76.85 77.60
AAPL 181019C00115000 C Oct 19, 2018 115.0 71.90 72.60
AAPL 181019C00120000 C Oct 19, 2018 120.0 67.00 67.70
AAPL 181019C00125000 C Oct 19, 2018 125.0 62.05 62.70
AAPL 181019C00130000 C Oct 19, 2018 130.0 57.10 57.80
AAPL 181019C00135000 C Oct 19, 2018 135.0 52.25 52.95
AAPL 181019C00140000 C Oct 19, 2018 140.0 47.55 47.90
AAPL 181019C00145000 C Oct 19, 2018 145.0 42.80 43.05
AAPL 181019C00150000 C Oct 19, 2018 150.0 38.10 38.25
AAPL 181019C00155000 C Oct 19, 2018 155.0 33.50 33.65
AAPL 181019C00160000 C Oct 19, 2018 160.0 28.95 29.30
AAPL 181019C00165000 C Oct 19, 2018 165.0 24.65 25.00
AAPL 181019C00170000 C Oct 19, 2018 170.0 20.70 20.85
AAPL 181019C00175000 C Oct 19, 2018 175.0 17.00 17.10
AAPL 181019C00180000 C Oct 19, 2018 180.0 13.60 13.80
AAPL 181019C00185000 C Oct 19, 2018 185.0 10.65 10.75
AAPL 181019C00190000 C Oct 19, 2018 190.0 8.10 8.25
AAPL 181019C00195000 C Oct 19, 2018 195.0 6.05 6.15
AAPL 181019C00200000 C Oct 19, 2018 200.0 4.35 4.45
AAPL 181019C00205000 C Oct 19, 2018 205.0 3.10 3.15
AAPL 181019C00210000 C Oct 19, 2018 210.0 2.16 2.21
AAPL 181019C00215000 C Oct 19, 2018 215.0 1.49 1.54
AAPL 181019C00220000 C Oct 19, 2018 220.0 1.03 1.06
AAPL 181019C00225000 C Oct 19, 2018 225.0 0.71 0.75
AAPL 181019C00230000 C Oct 19, 2018 230.0 0.51 0.54
AAPL 181019C00235000 C Oct 19, 2018 235.0 0.36 0.39
AAPL 181019C00240000 C Oct 19, 2018 240.0 0.26 0.29
AAPL 181019C00245000 C Oct 19, 2018 245.0 0.19 0.26
AAPL 181019C00250000 C Oct 19, 2018 250.0 0.14 0.21
AAPL 181019C00255000 C Oct 19, 2018 255.0 0.13 0.18
AAPL 181019C00260000 C Oct 19, 2018 260.0 0.08 0.16
AAPL 181019C00265000 C Oct 19, 2018 265.0 0.06 0.14
AAPL 181019C00270000 C Oct 19, 2018 270.0 0.06 0.10
AAPL 181019C00275000 C Oct 19, 2018 275.0 0.03 0.11
AAPL 181019C00280000 C Oct 19, 2018 280.0 0.02 0.09
AAPL 181019C00285000 C Oct 19, 2018 285.0 0.01 0.09
AAPL 181019C00290000 C Oct 19, 2018 290.0 0.01 0.08
AAPL 181019C00295000 C Oct 19, 2018 295.0 0.00 0.04
AAPL 181019C00300000 C Oct 19, 2018 300.0 0.00 0.06
AAPL 181019C00305000 C Oct 19, 2018 305.0 0.00 0.05
AAPL 181019C00310000 C Oct 19, 2018 310.0 0.00 0.05
AAPL 181019C00315000 C Oct 19, 2018 315.0 0.00 0.05
AAPL 181019C00320000 C Oct 19, 2018 320.0 0.00 0.03
AAPL 181019C00325000 C Oct 19, 2018 325.0 0.00 0.04
AAPL 181019C00330000 C Oct 19, 2018 330.0 0.00 0.03
AAPL 181019C00335000 C Oct 19, 2018 335.0 0.00 0.03
AAPL 181019C00340000 C Oct 19, 2018 340.0 0.00 0.03
AAPL 181019P00002500 P Oct 19, 2018 2.5 0.00 0.02
AAPL 181019P00005000 P Oct 19, 2018 5.0 0.00 0.02
AAPL 181019P00007500 P Oct 19, 2018 7.5 0.00 0.02
AAPL 181019P00010000 P Oct 19, 2018 10.0 0.00 0.02
AAPL 181019P00012500 P Oct 19, 2018 12.5 0.00 0.02
AAPL 181019P00015000 P Oct 19, 2018 15.0 0.00 0.02
AAPL 181019P00017500 P Oct 19, 2018 17.5 0.00 0.02
AAPL 181019P00020000 P Oct 19, 2018 20.0 0.00 0.02
AAPL 181019P00022500 P Oct 19, 2018 22.5 0.00 0.02
AAPL 181019P00025000 P Oct 19, 2018 25.0 0.00 0.02
AAPL 181019P00030000 P Oct 19, 2018 30.0 0.00 0.02
AAPL 181019P00035000 P Oct 19, 2018 35.0 0.00 0.02
AAPL 181019P00040000 P Oct 19, 2018 40.0 0.00 0.02
AAPL 181019P00045000 P Oct 19, 2018 45.0 0.00 0.02
AAPL 181019P00050000 P Oct 19, 2018 50.0 0.00 0.02
AAPL 181019P00055000 P Oct 19, 2018 55.0 0.00 0.02
AAPL 181019P00060000 P Oct 19, 2018 60.0 0.00 0.02
AAPL 181019P00065000 P Oct 19, 2018 65.0 0.00 0.02
AAPL 181019P00070000 P Oct 19, 2018 70.0 0.00 0.02
AAPL 181019P00075000 P Oct 19, 2018 75.0 0.00 0.03
AAPL 181019P00080000 P Oct 19, 2018 80.0 0.00 0.03
AAPL 181019P00085000 P Oct 19, 2018 85.0 0.00 0.03
AAPL 181019P00090000 P Oct 19, 2018 90.0 0.00 0.04
AAPL 181019P00095000 P Oct 19, 2018 95.0 0.00 0.05
AAPL 181019P00100000 P Oct 19, 2018 100.0 0.00 0.06
AAPL 181019P00105000 P Oct 19, 2018 105.0 0.00 0.08
AAPL 181019P00110000 P Oct 19, 2018 110.0 0.02 0.10
AAPL 181019P00115000 P Oct 19, 2018 115.0 0.04 0.12
AAPL 181019P00120000 P Oct 19, 2018 120.0 0.07 0.15
AAPL 181019P00125000 P Oct 19, 2018 125.0 0.11 0.19
AAPL 181019P00130000 P Oct 19, 2018 130.0 0.17 0.25
AAPL 181019P00135000 P Oct 19, 2018 135.0 0.26 0.33
AAPL 181019P00140000 P Oct 19, 2018 140.0 0.38 0.44
AAPL 181019P00145000 P Oct 19, 2018 145.0 0.55 0.61
AAPL 181019P00150000 P Oct 19, 2018 150.0 0.80 0.84
AAPL 181019P00155000 P Oct 19, 2018 155.0 1.14 1.18
AAPL 181019P00160000 P Oct 19, 2018 160.0 1.62 1.66
AAPL 181019P00165000 P Oct 19, 2018 165.0 2.30 2.34
AAPL 181019P00170000 P Oct 19, 2018 170.0 3.20 3.30
AAPL 181019P00175000 P Oct 19, 2018 175.0 4.45 4.55
AAPL 181019P00180000 P Oct 19, 2018 180.0 6.05 6.15
AAPL 181019P00185000 P Oct 19, 2018 185.0 8.10 8.20
AAPL 181019P00190000 P Oct 19, 2018 190.0 10.55 10.65
AAPL 181019P00195000 P Oct 19, 2018 195.0 13.50 13.60
AAPL 181019P00200000 P Oct 19, 2018 200.0 16.90 17.00
AAPL 181019P00205000 P Oct 19, 2018 205.0 20.60 20.80
AAPL 181019P00210000 P Oct 19, 2018 210.0 24.70 25.05
AAPL 181019P00215000 P Oct 19, 2018 215.0 29.15 29.30
AAPL 181019P00220000 P Oct 19, 2018 220.0 33.65 34.10
AAPL 181019P00225000 P Oct 19, 2018 225.0 38.35 38.85
AAPL 181019P00230000 P Oct 19, 2018 230.0 43.10 43.75
AAPL 181019P00235000 P Oct 19, 2018 235.0 48.00 48.65
AAPL 181019P00240000 P Oct 19, 2018 240.0 52.90 53.60
AAPL 181019P00245000 P Oct 19, 2018 245.0 57.90 58.55
AAPL 181019P00250000 P Oct 19, 2018 250.0 62.95 63.55
AAPL 181019P00255000 P Oct 19, 2018 255.0 67.95 68.55
AAPL 181019P00260000 P Oct 19, 2018 260.0 72.95 73.55
AAPL 181019P00265000 P Oct 19, 2018 265.0 77.95 78.55
AAPL 181019P00270000 P Oct 19, 2018 270.0 82.85 83.60
AAPL 181019P00275000 P Oct 19, 2018 275.0 87.85 88.60
AAPL 181019P00280000 P Oct 19, 2018 280.0 92.85 93.60
AAPL 181019P00285000 P Oct 19, 2018 285.0 97.85 98.60
AAPL 181019P00290000 P Oct 19, 2018 290.0 102.85 103.60
AAPL 181019P00295000 P Oct 19, 2018 295.0 107.85 108.60
AAPL 181019P00300000 P Oct 19, 2018 300.0 112.85 113.60
AAPL 181019P00305000 P Oct 19, 2018 305.0 117.85 118.60
AAPL 181019P00310000 P Oct 19, 2018 310.0 122.85 123.60
AAPL 181019P00315000 P Oct 19, 2018 315.0 127.85 128.60
AAPL 181019P00320000 P Oct 19, 2018 320.0 132.85 133.60
AAPL 181019P00325000 P Oct 19, 2018 325.0 137.85 138.60
AAPL 181019P00330000 P Oct 19, 2018 330.0 142.85 143.60
AAPL 181019P00335000 P Oct 19, 2018 335.0 147.85 148.60
AAPL 181019P00340000 P Oct 19, 2018 340.0 152.85 153.60
AAPL 181116C00095000 C Nov 16, 2018 95.0 91.80 92.55
AAPL 181116C00100000 C Nov 16, 2018 100.0 86.85 87.60
AAPL 181116C00105000 C Nov 16, 2018 105.0 81.90 82.65
AAPL 181116C00110000 C Nov 16, 2018 110.0 77.00 77.70
AAPL 181116C00115000 C Nov 16, 2018 115.0 72.05 72.80
AAPL 181116C00120000 C Nov 16, 2018 120.0 67.15 67.90
AAPL 181116C00125000 C Nov 16, 2018 125.0 62.30 63.00
AAPL 181116C00130000 C Nov 16, 2018 130.0 57.60 58.10
AAPL 181116C00135000 C Nov 16, 2018 135.0 52.60 53.30
AAPL 181116C00140000 C Nov 16, 2018 140.0 47.85 48.50
AAPL 181116C00145000 C Nov 16, 2018 145.0 43.20 43.70
AAPL 181116C00150000 C Nov 16, 2018 150.0 38.70 39.10
AAPL 181116C00155000 C Nov 16, 2018 155.0 34.15 34.55
AAPL 181116C00160000 C Nov 16, 2018 160.0 29.90 30.20
AAPL 181116C00165000 C Nov 16, 2018 165.0 25.75 25.95
AAPL 181116C00170000 C Nov 16, 2018 170.0 21.90 22.05
AAPL 181116C00175000 C Nov 16, 2018 175.0 18.30 18.50
AAPL 181116C00180000 C Nov 16, 2018 180.0 15.05 15.20
AAPL 181116C00185000 C Nov 16, 2018 185.0 12.15 12.30
AAPL 181116C00190000 C Nov 16, 2018 190.0 9.60 9.75
AAPL 181116C00195000 C Nov 16, 2018 195.0 7.50 7.60
AAPL 181116C00200000 C Nov 16, 2018 200.0 5.70 5.80
AAPL 181116C00210000 C Nov 16, 2018 210.0 3.20 3.30
AAPL 181116C00220000 C Nov 16, 2018 220.0 1.72 1.78
AAPL 181116C00230000 C Nov 16, 2018 230.0 0.92 0.96
AAPL 181116C00240000 C Nov 16, 2018 240.0 0.51 0.54
AAPL 181116C00250000 C Nov 16, 2018 250.0 0.30 0.33
AAPL 181116C00260000 C Nov 16, 2018 260.0 0.18 0.22
AAPL 181116P00095000 P Nov 16, 2018 95.0 0.00 0.08
AAPL 181116P00100000 P Nov 16, 2018 100.0 0.02 0.10
AAPL 181116P00105000 P Nov 16, 2018 105.0 0.04 0.12
AAPL 181116P00110000 P Nov 16, 2018 110.0 0.07 0.14
AAPL 181116P00115000 P Nov 16, 2018 115.0 0.10 0.18
AAPL 181116P00120000 P Nov 16, 2018 120.0 0.16 0.23
AAPL 181116P00125000 P Nov 16, 2018 125.0 0.22 0.28
AAPL 181116P00130000 P Nov 16, 2018 130.0 0.34 0.38
AAPL 181116P00135000 P Nov 16, 2018 135.0 0.48 0.52
AAPL 181116P00140000 P Nov 16, 2018 140.0 0.67 0.70
AAPL 181116P00145000 P Nov 16, 2018 145.0 0.92 0.97
AAPL 181116P00150000 P Nov 16, 2018 150.0 1.27 1.34
AAPL 181116P00155000 P Nov 16, 2018 155.0 1.76 1.81
AAPL 181116P00160000 P Nov 16, 2018 160.0 2.41 2.46
AAPL 181116P00165000 P Nov 16, 2018 165.0 3.25 3.35
AAPL 181116P00170000 P Nov 16, 2018 170.0 4.35 4.45
AAPL 181116P00175000 P Nov 16, 2018 175.0 5.75 5.85
AAPL 181116P00180000 P Nov 16, 2018 180.0 7.45 7.60
AAPL 181116P00185000 P Nov 16, 2018 185.0 9.55 9.70
AAPL 181116P00190000 P Nov 16, 2018 190.0 12.05 12.15
AAPL 181116P00195000 P Nov 16, 2018 195.0 14.90 15.05
AAPL 181116P00200000 P Nov 16, 2018 200.0 18.15 18.35
AAPL 181116P00210000 P Nov 16, 2018 210.0 25.65 25.85
AAPL 181116P00220000 P Nov 16, 2018 220.0 34.25 34.55
AAPL 181116P00230000 P Nov 16, 2018 230.0 43.45 43.90
AAPL 181116P00240000 P Nov 16, 2018 240.0 53.00 53.70
AAPL 181116P00250000 P Nov 16, 2018 250.0 62.90 63.55
AAPL 181116P00260000 P Nov 16, 2018 260.0 72.90 73.55
AAPL 181221C00100000 C Dec 21, 2018 100.0 86.90 87.65
AAPL 181221C00105000 C Dec 21, 2018 105.0 81.95 82.70
AAPL 181221C00110000 C Dec 21, 2018 110.0 77.05 77.75
AAPL 181221C00115000 C Dec 21, 2018 115.0 72.10 72.85
AAPL 181221C00120000 C Dec 21, 2018 120.0 67.25 68.00
AAPL 181221C00125000 C Dec 21, 2018 125.0 62.35 63.10
AAPL 181221C00130000 C Dec 21, 2018 130.0 57.55 58.25
AAPL 181221C00135000 C Dec 21, 2018 135.0 52.75 53.45
AAPL 181221C00140000 C Dec 21, 2018 140.0 48.05 48.70
AAPL 181221C00145000 C Dec 21, 2018 145.0 43.50 44.00
AAPL 181221C00150000 C Dec 21, 2018 150.0 38.95 39.40
AAPL 181221C00155000 C Dec 21, 2018 155.0 34.50 35.00
AAPL 181221C00160000 C Dec 21, 2018 160.0 30.30 30.70
AAPL 181221C00165000 C Dec 21, 2018 165.0 26.30 26.65
AAPL 181221C00170000 C Dec 21, 2018 170.0 22.60 22.85
AAPL 181221C00175000 C Dec 21, 2018 175.0 19.10 19.35
AAPL 181221C00180000 C Dec 21, 2018 180.0 15.95 16.10
AAPL 181221C00185000 C Dec 21, 2018 185.0 13.05 13.25
AAPL 181221C00190000 C Dec 21, 2018 190.0 10.55 10.70
AAPL 181221C00195000 C Dec 21, 2018 195.0 8.40 8.55
AAPL 181221C00200000 C Dec 21, 2018 200.0 6.60 6.70
AAPL 181221C00205000 C Dec 21, 2018 205.0 5.05 5.20
AAPL 181221C00210000 C Dec 21, 2018 210.0 3.90 4.00
AAPL 181221C00215000 C Dec 21, 2018 215.0 2.94 3.05
AAPL 181221C00220000 C Dec 21, 2018 220.0 2.21 2.28
AAPL 181221C00225000 C Dec 21, 2018 225.0 1.66 1.72
AAPL 181221C00230000 C Dec 21, 2018 230.0 1.24 1.30
AAPL 181221C00235000 C Dec 21, 2018 235.0 0.93 0.99
AAPL 181221C00240000 C Dec 21, 2018 240.0 0.71 0.77
AAPL 181221C00245000 C Dec 21, 2018 245.0 0.54 0.59
AAPL 181221C00250000 C Dec 21, 2018 250.0 0.41 0.48
AAPL 181221C00255000 C Dec 21, 2018 255.0 0.32 0.42
AAPL 181221C00260000 C Dec 21, 2018 260.0 0.25 0.35
AAPL 181221C00265000 C Dec 21, 2018 265.0 0.19 0.30
AAPL 181221C00270000 C Dec 21, 2018 270.0 0.15 0.26
AAPL 181221C00275000 C Dec 21, 2018 275.0 0.12 0.22
AAPL 181221C00280000 C Dec 21, 2018 280.0 0.10 0.20
AAPL 181221C00285000 C Dec 21, 2018 285.0 0.08 0.15
AAPL 181221C00290000 C Dec 21, 2018 290.0 0.06 0.16
AAPL 181221C00295000 C Dec 21, 2018 295.0 0.04 0.15
AAPL 181221C00300000 C Dec 21, 2018 300.0 0.03 0.12
AAPL 181221P00100000 P Dec 21, 2018 100.0 0.02 0.12
AAPL 181221P00105000 P Dec 21, 2018 105.0 0.05 0.16
AAPL 181221P00110000 P Dec 21, 2018 110.0 0.08 0.20
AAPL 181221P00115000 P Dec 21, 2018 115.0 0.13 0.25
AAPL 181221P00120000 P Dec 21, 2018 120.0 0.20 0.31
AAPL 181221P00125000 P Dec 21, 2018 125.0 0.30 0.39
AAPL 181221P00130000 P Dec 21, 2018 130.0 0.43 0.53
AAPL 181221P00135000 P Dec 21, 2018 135.0 0.60 0.68
AAPL 181221P00140000 P Dec 21, 2018 140.0 0.84 0.94
AAPL 181221P00145000 P Dec 21, 2018 145.0 1.16 1.26
AAPL 181221P00150000 P Dec 21, 2018 150.0 1.58 1.70
AAPL 181221P00155000 P Dec 21, 2018 155.0 2.14 2.22
AAPL 181221P00160000 P Dec 21, 2018 160.0 2.87 2.96
AAPL 181221P00165000 P Dec 21, 2018 165.0 3.80 3.95
AAPL 181221P00170000 P Dec 21, 2018 170.0 4.95 5.10
AAPL 181221P00175000 P Dec 21, 2018 175.0 6.45 6.60
AAPL 181221P00180000 P Dec 21, 2018 180.0 8.20 8.35
AAPL 181221P00185000 P Dec 21, 2018 185.0 10.30 10.50
AAPL 181221P00190000 P Dec 21, 2018 190.0 12.80 12.95
AAPL 181221P00195000 P Dec 21, 2018 195.0 15.60 15.80
AAPL 181221P00200000 P Dec 21, 2018 200.0 18.80 19.00
AAPL 181221P00205000 P Dec 21, 2018 205.0 22.30 22.55
AAPL 181221P00210000 P Dec 21, 2018 210.0 26.10 26.40
AAPL 181221P00215000 P Dec 21, 2018 215.0 30.15 30.50
AAPL 181221P00220000 P Dec 21, 2018 220.0 34.45 34.85
AAPL 181221P00225000 P Dec 21, 2018 225.0 38.90 39.40
AAPL 181221P00230000 P Dec 21, 2018 230.0 43.55 44.05
AAPL 181221P00235000 P Dec 21, 2018 235.0 48.30 48.85
AAPL 181221P00240000 P Dec 21, 2018 240.0 53.05 53.75
AAPL 181221P00245000 P Dec 21, 2018 245.0 57.95 58.65
AAPL 181221P00250000 P Dec 21, 2018 250.0 62.90 63.55
AAPL 181221P00255000 P Dec 21, 2018 255.0 67.90 68.55
AAPL 181221P00260000 P Dec 21, 2018 260.0 72.90 73.55
AAPL 181221P00265000 P Dec 21, 2018 265.0 77.90 78.55
AAPL 181221P00270000 P Dec 21, 2018 270.0 82.85 83.60
AAPL 181221P00275000 P Dec 21, 2018 275.0 87.85 88.60
AAPL 181221P00280000 P Dec 21, 2018 280.0 92.85 93.60
AAPL 181221P00285000 P Dec 21, 2018 285.0 97.85 98.60
AAPL 181221P00290000 P Dec 21, 2018 290.0 102.85 103.60
AAPL 181221P00295000 P Dec 21, 2018 295.0 107.85 108.60
AAPL 181221P00300000 P Dec 21, 2018 300.0 112.85 113.60
AAPL 190118C00002500 C Jan 18, 2019 2.5 183.70 184.90
AAPL 190118C00005000 C Jan 18, 2019 5.0 181.25 182.40
AAPL 190118C00007500 C Jan 18, 2019 7.5 178.70 179.85
AAPL 190118C00010000 C Jan 18, 2019 10.0 176.30 177.45
AAPL 190118C00012500 C Jan 18, 2019 12.5 173.75 174.90
AAPL 190118C00015000 C Jan 18, 2019 15.0 171.30 172.45
AAPL 190118C00017500 C Jan 18, 2019 17.5 168.75 169.90
AAPL 190118C00020000 C Jan 18, 2019 20.0 166.25 167.40
AAPL 190118C00022500 C Jan 18, 2019 22.5 163.80 164.95
AAPL 190118C00025000 C Jan 18, 2019 25.0 161.30 162.45
AAPL 190118C00030000 C Jan 18, 2019 30.0 156.35 157.50
AAPL 190118C00035000 C Jan 18, 2019 35.0 151.45 152.45
AAPL 190118C00040000 C Jan 18, 2019 40.0 146.40 147.45
AAPL 190118C00042500 C Jan 18, 2019 42.5 143.90 144.95
AAPL 190118C00045000 C Jan 18, 2019 45.0 141.40 142.50
AAPL 190118C00047500 C Jan 18, 2019 47.5 138.95 140.05
AAPL 190118C00050000 C Jan 18, 2019 50.0 136.50 137.50
AAPL 190118C00055000 C Jan 18, 2019 55.0 131.45 132.60
AAPL 190118C00060000 C Jan 18, 2019 60.0 126.50 127.55
AAPL 190118C00065000 C Jan 18, 2019 65.0 121.50 122.55
AAPL 190118C00070000 C Jan 18, 2019 70.0 116.50 117.55
AAPL 190118C00075000 C Jan 18, 2019 75.0 111.50 112.65
AAPL 190118C00080000 C Jan 18, 2019 80.0 106.50 107.65
AAPL 190118C00085000 C Jan 18, 2019 85.0 101.60 102.60
AAPL 190118C00090000 C Jan 18, 2019 90.0 96.60 97.70
AAPL 190118C00095000 C Jan 18, 2019 95.0 91.60 92.75
AAPL 190118C00097500 C Jan 18, 2019 97.5 89.25 90.20
AAPL 190118C00100000 C Jan 18, 2019 100.0 86.65 87.80
AAPL 190118C00105000 C Jan 18, 2019 105.0 81.75 82.90
AAPL 190118C00110000 C Jan 18, 2019 110.0 76.85 77.95
AAPL 190118C00115000 C Jan 18, 2019 115.0 72.00 73.00
AAPL 190118C00120000 C Jan 18, 2019 120.0 67.10 68.20
AAPL 190118C00125000 C Jan 18, 2019 125.0 62.30 63.40
AAPL 190118C00130000 C Jan 18, 2019 130.0 57.55 58.60
AAPL 190118C00135000 C Jan 18, 2019 135.0 52.85 53.80
AAPL 190118C00140000 C Jan 18, 2019 140.0 48.30 49.10
AAPL 190118C00145000 C Jan 18, 2019 145.0 43.75 44.55
AAPL 190118C00150000 C Jan 18, 2019 150.0 39.25 40.00
AAPL 190118C00155000 C Jan 18, 2019 155.0 35.05 35.50
AAPL 190118C00160000 C Jan 18, 2019 160.0 31.05 31.30
AAPL 190118C00165000 C Jan 18, 2019 165.0 27.05 27.35
AAPL 190118C00170000 C Jan 18, 2019 170.0 23.35 23.60
AAPL 190118C00175000 C Jan 18, 2019 175.0 19.90 20.15
AAPL 190118C00180000 C Jan 18, 2019 180.0 16.80 17.00
AAPL 190118C00185000 C Jan 18, 2019 185.0 13.95 14.10
AAPL 190118C00190000 C Jan 18, 2019 190.0 11.45 11.55
AAPL 190118C00195000 C Jan 18, 2019 195.0 9.25 9.40
AAPL 190118C00200000 C Jan 18, 2019 200.0 7.40 7.50
AAPL 190118C00205000 C Jan 18, 2019 205.0 5.85 5.90
AAPL 190118C00210000 C Jan 18, 2019 210.0 4.55 4.65
AAPL 190118C00215000 C Jan 18, 2019 215.0 3.50 3.60
AAPL 190118C00220000 C Jan 18, 2019 220.0 2.71 2.75
AAPL 190118C00225000 C Jan 18, 2019 225.0 2.07 2.10
AAPL 190118C00230000 C Jan 18, 2019 230.0 1.58 1.61
AAPL 190118C00235000 C Jan 18, 2019 235.0 1.22 1.25
AAPL 190118C00240000 C Jan 18, 2019 240.0 0.93 1.00
AAPL 190118C00245000 C Jan 18, 2019 245.0 0.72 0.78
AAPL 190118C00250000 C Jan 18, 2019 250.0 0.56 0.62
AAPL 190118C00255000 C Jan 18, 2019 255.0 0.44 0.51
AAPL 190118C00260000 C Jan 18, 2019 260.0 0.35 0.44
AAPL 190118C00265000 C Jan 18, 2019 265.0 0.28 0.38
AAPL 190118C00270000 C Jan 18, 2019 270.0 0.22 0.32
AAPL 190118C00275000 C Jan 18, 2019 275.0 0.18 0.29
AAPL 190118C00280000 C Jan 18, 2019 280.0 0.15 0.24
AAPL 190118C00285000 C Jan 18, 2019 285.0 0.12 0.23
AAPL 190118C00290000 C Jan 18, 2019 290.0 0.10 0.15
AAPL 190118C00295000 C Jan 18, 2019 295.0 0.08 0.18
AAPL 190118C00300000 C Jan 18, 2019 300.0 0.06 0.13
AAPL 190118C00305000 C Jan 18, 2019 305.0 0.05 0.15
AAPL 190118C00310000 C Jan 18, 2019 310.0 0.04 0.14
AAPL 190118C00315000 C Jan 18, 2019 315.0 0.03 0.14
AAPL 190118C00320000 C Jan 18, 2019 320.0 0.02 0.12
AAPL 190118C00325000 C Jan 18, 2019 325.0 0.01 0.12
AAPL 190118C00330000 C Jan 18, 2019 330.0 0.00 0.11
AAPL 190118C00335000 C Jan 18, 2019 335.0 0.00 0.11
AAPL 190118C00340000 C Jan 18, 2019 340.0 0.00 0.10
AAPL 190118C00345000 C Jan 18, 2019 345.0 0.00 0.09
AAPL 190118C00350000 C Jan 18, 2019 350.0 0.00 0.08
AAPL 190118C00355000 C Jan 18, 2019 355.0 0.00 0.07
AAPL 190118C00360000 C Jan 18, 2019 360.0 0.00 0.07
AAPL 190118C00365000 C Jan 18, 2019 365.0 0.00 0.06
AAPL 190118C00370000 C Jan 18, 2019 370.0 0.00 0.06
AAPL 190118C00375000 C Jan 18, 2019 375.0 0.00 0.05
AAPL 190118P00002500 P Jan 18, 2019 2.5 0.00 0.02
AAPL 190118P00005000 P Jan 18, 2019 5.0 0.00 0.02
AAPL 190118P00007500 P Jan 18, 2019 7.5 0.00 0.02
AAPL 190118P00010000 P Jan 18, 2019 10.0 0.00 0.02
AAPL 190118P00012500 P Jan 18, 2019 12.5 0.00 0.02
AAPL 190118P00015000 P Jan 18, 2019 15.0 0.00 0.02
AAPL 190118P00017500 P Jan 18, 2019 17.5 0.00 0.02
AAPL 190118P00020000 P Jan 18, 2019 20.0 0.00 0.02
AAPL 190118P00022500 P Jan 18, 2019 22.5 0.00 0.02
AAPL 190118P00025000 P Jan 18, 2019 25.0 0.00 0.02
AAPL 190118P00030000 P Jan 18, 2019 30.0 0.00 0.02
AAPL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.02
AAPL 190118P00040000 P Jan 18, 2019 40.0 0.00 0.02
AAPL 190118P00042500 P Jan 18, 2019 42.5 0.00 0.02
AAPL 190118P00045000 P Jan 18, 2019 45.0 0.00 0.02
AAPL 190118P00047500 P Jan 18, 2019 47.5 0.00 0.02
AAPL 190118P00050000 P Jan 18, 2019 50.0 0.00 0.02
AAPL 190118P00055000 P Jan 18, 2019 55.0 0.00 0.03
AAPL 190118P00060000 P Jan 18, 2019 60.0 0.00 0.03
AAPL 190118P00065000 P Jan 18, 2019 65.0 0.00 0.04
AAPL 190118P00070000 P Jan 18, 2019 70.0 0.00 0.05
AAPL 190118P00075000 P Jan 18, 2019 75.0 0.01 0.06
AAPL 190118P00080000 P Jan 18, 2019 80.0 0.02 0.07
AAPL 190118P00085000 P Jan 18, 2019 85.0 0.03 0.10
AAPL 190118P00090000 P Jan 18, 2019 90.0 0.04 0.11
AAPL 190118P00095000 P Jan 18, 2019 95.0 0.05 0.12
AAPL 190118P00097500 P Jan 18, 2019 97.5 0.07 0.14
AAPL 190118P00100000 P Jan 18, 2019 100.0 0.12 0.15
AAPL 190118P00105000 P Jan 18, 2019 105.0 0.13 0.20
AAPL 190118P00110000 P Jan 18, 2019 110.0 0.17 0.24
AAPL 190118P00115000 P Jan 18, 2019 115.0 0.23 0.29
AAPL 190118P00120000 P Jan 18, 2019 120.0 0.33 0.36
AAPL 190118P00125000 P Jan 18, 2019 125.0 0.43 0.47
AAPL 190118P00130000 P Jan 18, 2019 130.0 0.58 0.63
AAPL 190118P00135000 P Jan 18, 2019 135.0 0.78 0.84
AAPL 190118P00140000 P Jan 18, 2019 140.0 1.05 1.09
AAPL 190118P00145000 P Jan 18, 2019 145.0 1.38 1.46
AAPL 190118P00150000 P Jan 18, 2019 150.0 1.86 1.92
AAPL 190118P00155000 P Jan 18, 2019 155.0 2.46 2.56
AAPL 190118P00160000 P Jan 18, 2019 160.0 3.20 3.35
AAPL 190118P00165000 P Jan 18, 2019 165.0 4.20 4.35
AAPL 190118P00170000 P Jan 18, 2019 170.0 5.45 5.55
AAPL 190118P00175000 P Jan 18, 2019 175.0 6.95 7.10
AAPL 190118P00180000 P Jan 18, 2019 180.0 8.75 8.90
AAPL 190118P00185000 P Jan 18, 2019 185.0 10.90 11.05
AAPL 190118P00190000 P Jan 18, 2019 190.0 13.35 13.50
AAPL 190118P00195000 P Jan 18, 2019 195.0 16.15 16.30
AAPL 190118P00200000 P Jan 18, 2019 200.0 19.25 19.45
AAPL 190118P00205000 P Jan 18, 2019 205.0 22.70 22.90
AAPL 190118P00210000 P Jan 18, 2019 210.0 26.45 26.65
AAPL 190118P00215000 P Jan 18, 2019 215.0 30.45 30.75
AAPL 190118P00220000 P Jan 18, 2019 220.0 34.65 35.15
AAPL 190118P00225000 P Jan 18, 2019 225.0 39.15 39.55
AAPL 190118P00230000 P Jan 18, 2019 230.0 43.55 44.30
AAPL 190118P00235000 P Jan 18, 2019 235.0 48.25 49.10
AAPL 190118P00240000 P Jan 18, 2019 240.0 53.00 53.95
AAPL 190118P00245000 P Jan 18, 2019 245.0 57.80 58.80
AAPL 190118P00250000 P Jan 18, 2019 250.0 62.80 63.70
AAPL 190118P00255000 P Jan 18, 2019 255.0 67.70 68.65
AAPL 190118P00260000 P Jan 18, 2019 260.0 72.75 73.70
AAPL 190118P00265000 P Jan 18, 2019 265.0 77.75 78.70
AAPL 190118P00270000 P Jan 18, 2019 270.0 82.70 83.65
AAPL 190118P00275000 P Jan 18, 2019 275.0 87.70 88.75
AAPL 190118P00280000 P Jan 18, 2019 280.0 92.70 93.75
AAPL 190118P00285000 P Jan 18, 2019 285.0 97.70 98.75
AAPL 190118P00290000 P Jan 18, 2019 290.0 102.70 103.70
AAPL 190118P00295000 P Jan 18, 2019 295.0 107.65 108.75
AAPL 190118P00300000 P Jan 18, 2019 300.0 112.75 113.75
AAPL 190118P00305000 P Jan 18, 2019 305.0 117.75 118.75
AAPL 190118P00310000 P Jan 18, 2019 310.0 122.70 123.75
AAPL 190118P00315000 P Jan 18, 2019 315.0 127.70 128.70
AAPL 190118P00320000 P Jan 18, 2019 320.0 132.70 133.70
AAPL 190118P00325000 P Jan 18, 2019 325.0 137.70 138.75
AAPL 190118P00330000 P Jan 18, 2019 330.0 142.70 143.70
AAPL 190118P00335000 P Jan 18, 2019 335.0 147.65 148.70
AAPL 190118P00340000 P Jan 18, 2019 340.0 152.70 153.70
AAPL 190118P00345000 P Jan 18, 2019 345.0 157.70 158.85
AAPL 190118P00350000 P Jan 18, 2019 350.0 162.65 163.80
AAPL 190118P00355000 P Jan 18, 2019 355.0 167.70 168.70
AAPL 190118P00360000 P Jan 18, 2019 360.0 172.70 173.70
AAPL 190118P00365000 P Jan 18, 2019 365.0 177.70 178.70
AAPL 190118P00370000 P Jan 18, 2019 370.0 182.70 183.70
AAPL 190118P00375000 P Jan 18, 2019 375.0 187.65 188.80
AAPL 190621C00085000 C Jun 21, 2019 85.0 100.05 104.15
AAPL 190621C00090000 C Jun 21, 2019 90.0 95.15 99.30
AAPL 190621C00095000 C Jun 21, 2019 95.0 90.35 94.45
AAPL 190621C00100000 C Jun 21, 2019 100.0 85.65 89.35
AAPL 190621C00105000 C Jun 21, 2019 105.0 80.80 84.85
AAPL 190621C00110000 C Jun 21, 2019 110.0 76.20 79.95
AAPL 190621C00115000 C Jun 21, 2019 115.0 71.35 75.05
AAPL 190621C00120000 C Jun 21, 2019 120.0 66.75 70.55
AAPL 190621C00125000 C Jun 21, 2019 125.0 62.25 65.90
AAPL 190621C00130000 C Jun 21, 2019 130.0 58.65 61.20
AAPL 190621C00135000 C Jun 21, 2019 135.0 54.30 56.65
AAPL 190621C00140000 C Jun 21, 2019 140.0 49.35 52.15
AAPL 190621C00145000 C Jun 21, 2019 145.0 45.75 47.70
AAPL 190621C00150000 C Jun 21, 2019 150.0 41.30 43.55
AAPL 190621C00155000 C Jun 21, 2019 155.0 37.45 39.40
AAPL 190621C00160000 C Jun 21, 2019 160.0 34.25 35.55
AAPL 190621C00165000 C Jun 21, 2019 165.0 30.85 31.15
AAPL 190621C00170000 C Jun 21, 2019 170.0 27.45 27.80
AAPL 190621C00175000 C Jun 21, 2019 175.0 24.30 24.60
AAPL 190621C00180000 C Jun 21, 2019 180.0 21.40 21.65
AAPL 190621C00185000 C Jun 21, 2019 185.0 18.70 18.95
AAPL 190621C00190000 C Jun 21, 2019 190.0 16.20 16.45
AAPL 190621C00195000 C Jun 21, 2019 195.0 14.00 14.20
AAPL 190621C00200000 C Jun 21, 2019 200.0 11.95 12.20
AAPL 190621C00205000 C Jun 21, 2019 205.0 10.15 10.40
AAPL 190621C00210000 C Jun 21, 2019 210.0 8.60 8.80
AAPL 190621C00215000 C Jun 21, 2019 215.0 7.30 7.45
AAPL 190621C00220000 C Jun 21, 2019 220.0 6.10 6.25
AAPL 190621C00225000 C Jun 21, 2019 225.0 5.05 5.25
AAPL 190621C00230000 C Jun 21, 2019 230.0 4.20 4.40
AAPL 190621C00235000 C Jun 21, 2019 235.0 3.50 3.65
AAPL 190621C00240000 C Jun 21, 2019 240.0 2.91 3.05
AAPL 190621C00245000 C Jun 21, 2019 245.0 2.39 2.50
AAPL 190621C00250000 C Jun 21, 2019 250.0 1.98 2.10
AAPL 190621C00255000 C Jun 21, 2019 255.0 1.64 1.76
AAPL 190621C00260000 C Jun 21, 2019 260.0 1.36 1.47
AAPL 190621C00265000 C Jun 21, 2019 265.0 1.13 1.25
AAPL 190621C00270000 C Jun 21, 2019 270.0 0.94 1.06
AAPL 190621C00275000 C Jun 21, 2019 275.0 0.78 0.91
AAPL 190621C00280000 C Jun 21, 2019 280.0 0.65 0.79
AAPL 190621C00285000 C Jun 21, 2019 285.0 0.54 0.68
AAPL 190621C00290000 C Jun 21, 2019 290.0 0.45 0.60
AAPL 190621C00295000 C Jun 21, 2019 295.0 0.40 0.47
AAPL 190621C00300000 C Jun 21, 2019 300.0 0.32 0.42
AAPL 190621P00085000 P Jun 21, 2019 85.0 0.10 0.24
AAPL 190621P00090000 P Jun 21, 2019 90.0 0.16 0.29
AAPL 190621P00095000 P Jun 21, 2019 95.0 0.22 0.35
AAPL 190621P00100000 P Jun 21, 2019 100.0 0.30 0.44
AAPL 190621P00105000 P Jun 21, 2019 105.0 0.42 0.55
AAPL 190621P00110000 P Jun 21, 2019 110.0 0.52 0.67
AAPL 190621P00115000 P Jun 21, 2019 115.0 0.69 0.90
AAPL 190621P00120000 P Jun 21, 2019 120.0 0.92 1.11
AAPL 190621P00125000 P Jun 21, 2019 125.0 1.21 1.38
AAPL 190621P00130000 P Jun 21, 2019 130.0 1.55 1.68
AAPL 190621P00135000 P Jun 21, 2019 135.0 1.98 2.19
AAPL 190621P00140000 P Jun 21, 2019 140.0 2.51 2.72
AAPL 190621P00145000 P Jun 21, 2019 145.0 3.15 3.35
AAPL 190621P00150000 P Jun 21, 2019 150.0 3.95 4.15
AAPL 190621P00155000 P Jun 21, 2019 155.0 4.85 5.15
AAPL 190621P00160000 P Jun 21, 2019 160.0 6.00 6.25
AAPL 190621P00165000 P Jun 21, 2019 165.0 7.35 7.60
AAPL 190621P00170000 P Jun 21, 2019 170.0 8.90 9.10
AAPL 190621P00175000 P Jun 21, 2019 175.0 10.65 10.85
AAPL 190621P00180000 P Jun 21, 2019 180.0 12.60 12.80
AAPL 190621P00185000 P Jun 21, 2019 185.0 14.75 15.00
AAPL 190621P00190000 P Jun 21, 2019 190.0 17.25 17.50
AAPL 190621P00195000 P Jun 21, 2019 195.0 19.95 20.15
AAPL 190621P00200000 P Jun 21, 2019 200.0 22.90 23.10
AAPL 190621P00205000 P Jun 21, 2019 205.0 26.10 26.30
AAPL 190621P00210000 P Jun 21, 2019 210.0 29.45 29.70
AAPL 190621P00215000 P Jun 21, 2019 215.0 33.15 33.40
AAPL 190621P00220000 P Jun 21, 2019 220.0 36.95 37.25
AAPL 190621P00225000 P Jun 21, 2019 225.0 40.90 41.40
AAPL 190621P00230000 P Jun 21, 2019 230.0 44.70 46.15
AAPL 190621P00235000 P Jun 21, 2019 235.0 48.55 51.10
AAPL 190621P00240000 P Jun 21, 2019 240.0 52.85 55.05
AAPL 190621P00245000 P Jun 21, 2019 245.0 57.40 60.50
AAPL 190621P00250000 P Jun 21, 2019 250.0 62.05 65.20
AAPL 190621P00255000 P Jun 21, 2019 255.0 66.75 69.95
AAPL 190621P00260000 P Jun 21, 2019 260.0 71.70 75.20
AAPL 190621P00265000 P Jun 21, 2019 265.0 76.50 80.35
AAPL 190621P00270000 P Jun 21, 2019 270.0 81.10 85.35
AAPL 190621P00275000 P Jun 21, 2019 275.0 86.10 90.30
AAPL 190621P00280000 P Jun 21, 2019 280.0 91.20 95.25
AAPL 190621P00285000 P Jun 21, 2019 285.0 96.45 100.00
AAPL 190621P00290000 P Jun 21, 2019 290.0 101.45 105.25
AAPL 190621P00295000 P Jun 21, 2019 295.0 106.20 110.35
AAPL 190621P00300000 P Jun 21, 2019 300.0 111.45 114.15
AAPL 200117C00050000 C Jan 17, 2020 50.0 135.00 139.50
AAPL 200117C00055000 C Jan 17, 2020 55.0 130.00 134.50
AAPL 200117C00060000 C Jan 17, 2020 60.0 124.60 129.50
AAPL 200117C00065000 C Jan 17, 2020 65.0 119.60 124.50
AAPL 200117C00070000 C Jan 17, 2020 70.0 115.00 119.50
AAPL 200117C00075000 C Jan 17, 2020 75.0 109.65 114.50
AAPL 200117C00080000 C Jan 17, 2020 80.0 105.00 109.50
AAPL 200117C00085000 C Jan 17, 2020 85.0 101.30 104.80
AAPL 200117C00090000 C Jan 17, 2020 90.0 96.00 100.00
AAPL 200117C00095000 C Jan 17, 2020 95.0 91.00 95.40
AAPL 200117C00100000 C Jan 17, 2020 100.0 87.65 89.20
AAPL 200117C00105000 C Jan 17, 2020 105.0 82.00 86.00
AAPL 200117C00110000 C Jan 17, 2020 110.0 77.05 81.50
AAPL 200117C00115000 C Jan 17, 2020 115.0 73.00 76.85
AAPL 200117C00120000 C Jan 17, 2020 120.0 68.05 72.50
AAPL 200117C00125000 C Jan 17, 2020 125.0 64.00 68.25
AAPL 200117C00130000 C Jan 17, 2020 130.0 60.00 64.00
AAPL 200117C00135000 C Jan 17, 2020 135.0 56.05 59.60
AAPL 200117C00140000 C Jan 17, 2020 140.0 51.85 55.50
AAPL 200117C00145000 C Jan 17, 2020 145.0 48.20 51.35
AAPL 200117C00150000 C Jan 17, 2020 150.0 44.60 47.65
AAPL 200117C00155000 C Jan 17, 2020 155.0 41.20 43.55
AAPL 200117C00160000 C Jan 17, 2020 160.0 38.45 39.65
AAPL 200117C00165000 C Jan 17, 2020 165.0 35.20 36.40
AAPL 200117C00170000 C Jan 17, 2020 170.0 32.20 32.65
AAPL 200117C00175000 C Jan 17, 2020 175.0 29.15 29.70
AAPL 200117C00180000 C Jan 17, 2020 180.0 26.35 26.90
AAPL 200117C00185000 C Jan 17, 2020 185.0 23.80 24.30
AAPL 200117C00190000 C Jan 17, 2020 190.0 21.50 21.90
AAPL 200117C00195000 C Jan 17, 2020 195.0 19.45 19.65
AAPL 200117C00200000 C Jan 17, 2020 200.0 17.15 17.60
AAPL 200117C00205000 C Jan 17, 2020 205.0 15.35 15.70
AAPL 200117C00210000 C Jan 17, 2020 210.0 13.60 14.00
AAPL 200117C00215000 C Jan 17, 2020 215.0 12.05 12.40
AAPL 200117C00220000 C Jan 17, 2020 220.0 10.65 10.95
AAPL 200117C00225000 C Jan 17, 2020 225.0 9.40 9.70
AAPL 200117C00230000 C Jan 17, 2020 230.0 8.25 8.50
AAPL 200117C00235000 C Jan 17, 2020 235.0 7.25 7.50
AAPL 200117C00240000 C Jan 17, 2020 240.0 6.35 6.60
AAPL 200117C00245000 C Jan 17, 2020 245.0 5.55 5.80
AAPL 200117C00250000 C Jan 17, 2020 250.0 4.85 5.10
AAPL 200117C00255000 C Jan 17, 2020 255.0 4.25 4.45
AAPL 200117C00260000 C Jan 17, 2020 260.0 3.70 3.95
AAPL 200117C00270000 C Jan 17, 2020 270.0 2.85 3.05
AAPL 200117C00280000 C Jan 17, 2020 280.0 2.20 2.32
AAPL 200117C00290000 C Jan 17, 2020 290.0 1.70 1.83
AAPL 200117C00300000 C Jan 17, 2020 300.0 1.33 1.43
AAPL 200117P00050000 P Jan 17, 2020 50.0 0.03 0.10
AAPL 200117P00055000 P Jan 17, 2020 55.0 0.05 0.15
AAPL 200117P00060000 P Jan 17, 2020 60.0 0.08 0.15
AAPL 200117P00065000 P Jan 17, 2020 65.0 0.13 0.20
AAPL 200117P00070000 P Jan 17, 2020 70.0 0.09 0.32
AAPL 200117P00075000 P Jan 17, 2020 75.0 0.13 0.38
AAPL 200117P00080000 P Jan 17, 2020 80.0 0.29 0.45
AAPL 200117P00085000 P Jan 17, 2020 85.0 0.31 0.52
AAPL 200117P00090000 P Jan 17, 2020 90.0 0.39 0.60
AAPL 200117P00095000 P Jan 17, 2020 95.0 0.54 0.82
AAPL 200117P00100000 P Jan 17, 2020 100.0 0.78 0.89
AAPL 200117P00105000 P Jan 17, 2020 105.0 1.06 1.23
AAPL 200117P00110000 P Jan 17, 2020 110.0 1.22 1.44
AAPL 200117P00115000 P Jan 17, 2020 115.0 1.59 1.83
AAPL 200117P00120000 P Jan 17, 2020 120.0 1.99 2.24
AAPL 200117P00125000 P Jan 17, 2020 125.0 2.48 2.73
AAPL 200117P00130000 P Jan 17, 2020 130.0 3.10 3.25
AAPL 200117P00135000 P Jan 17, 2020 135.0 3.75 4.00
AAPL 200117P00140000 P Jan 17, 2020 140.0 4.55 4.80
AAPL 200117P00145000 P Jan 17, 2020 145.0 5.45 5.75
AAPL 200117P00150000 P Jan 17, 2020 150.0 6.55 6.80
AAPL 200117P00155000 P Jan 17, 2020 155.0 7.75 8.00
AAPL 200117P00160000 P Jan 17, 2020 160.0 9.10 9.30
AAPL 200117P00165000 P Jan 17, 2020 165.0 10.65 10.85
AAPL 200117P00170000 P Jan 17, 2020 170.0 12.40 12.60
AAPL 200117P00175000 P Jan 17, 2020 175.0 14.25 14.50
AAPL 200117P00180000 P Jan 17, 2020 180.0 16.35 16.55
AAPL 200117P00185000 P Jan 17, 2020 185.0 18.55 18.80
AAPL 200117P00190000 P Jan 17, 2020 190.0 20.95 21.30
AAPL 200117P00195000 P Jan 17, 2020 195.0 23.60 23.95
AAPL 200117P00200000 P Jan 17, 2020 200.0 26.45 26.80
AAPL 200117P00205000 P Jan 17, 2020 205.0 29.50 29.85
AAPL 200117P00210000 P Jan 17, 2020 210.0 32.55 33.00
AAPL 200117P00215000 P Jan 17, 2020 215.0 35.95 36.40
AAPL 200117P00220000 P Jan 17, 2020 220.0 39.55 40.00
AAPL 200117P00225000 P Jan 17, 2020 225.0 43.25 43.75
AAPL 200117P00230000 P Jan 17, 2020 230.0 47.20 47.65
AAPL 200117P00235000 P Jan 17, 2020 235.0 51.10 51.80
AAPL 200117P00240000 P Jan 17, 2020 240.0 54.95 56.05
AAPL 200117P00245000 P Jan 17, 2020 245.0 59.15 60.30
AAPL 200117P00250000 P Jan 17, 2020 250.0 63.60 64.75
AAPL 200117P00255000 P Jan 17, 2020 255.0 67.05 70.10
AAPL 200117P00260000 P Jan 17, 2020 260.0 71.80 74.95
AAPL 200117P00270000 P Jan 17, 2020 270.0 81.30 84.60
AAPL 200117P00280000 P Jan 17, 2020 280.0 90.85 94.50
AAPL 200117P00290000 P Jan 17, 2020 290.0 101.00 105.75
AAPL 200117P00300000 P Jan 17, 2020 300.0 110.80 114.50
AAPL 200619C00085000 C Jun 19, 2020 85.0 101.00 105.00
AAPL 200619C00090000 C Jun 19, 2020 90.0 97.00 98.65
AAPL 200619C00095000 C Jun 19, 2020 95.0 91.60 95.50
AAPL 200619C00100000 C Jun 19, 2020 100.0 87.00 91.00
AAPL 200619C00105000 C Jun 19, 2020 105.0 82.55 86.50
AAPL 200619C00110000 C Jun 19, 2020 110.0 78.20 82.50
AAPL 200619C00115000 C Jun 19, 2020 115.0 74.00 78.00
AAPL 200619C00120000 C Jun 19, 2020 120.0 70.00 74.00
AAPL 200619C00125000 C Jun 19, 2020 125.0 65.55 69.50
AAPL 200619C00130000 C Jun 19, 2020 130.0 61.55 65.50
AAPL 200619C00135000 C Jun 19, 2020 135.0 57.60 61.50
AAPL 200619C00140000 C Jun 19, 2020 140.0 54.00 58.00
AAPL 200619C00145000 C Jun 19, 2020 145.0 50.15 54.50
AAPL 200619C00150000 C Jun 19, 2020 150.0 47.00 51.00
AAPL 200619C00155000 C Jun 19, 2020 155.0 43.25 47.30
AAPL 200619C00160000 C Jun 19, 2020 160.0 40.85 43.90
AAPL 200619C00165000 C Jun 19, 2020 165.0 37.75 40.75
AAPL 200619C00170000 C Jun 19, 2020 170.0 34.35 37.70
AAPL 200619C00175000 C Jun 19, 2020 175.0 31.80 33.75
AAPL 200619C00180000 C Jun 19, 2020 180.0 29.15 32.10
AAPL 200619C00185000 C Jun 19, 2020 185.0 26.85 29.00
AAPL 200619C00190000 C Jun 19, 2020 190.0 24.25 26.50
AAPL 200619C00195000 C Jun 19, 2020 195.0 22.05 24.85
AAPL 200619C00200000 C Jun 19, 2020 200.0 20.05 22.00
AAPL 200619C00205000 C Jun 19, 2020 205.0 17.60 20.25
AAPL 200619C00210000 C Jun 19, 2020 210.0 15.85 19.00
AAPL 200619C00215000 C Jun 19, 2020 215.0 15.30 17.35
AAPL 200619C00220000 C Jun 19, 2020 220.0 12.65 14.50
AAPL 200619C00225000 C Jun 19, 2020 225.0 12.10 14.35
AAPL 200619C00230000 C Jun 19, 2020 230.0 10.40 13.05
AAPL 200619C00235000 C Jun 19, 2020 235.0 8.90 11.85
AAPL 200619C00240000 C Jun 19, 2020 240.0 8.65 9.60
AAPL 200619C00245000 C Jun 19, 2020 245.0 6.90 8.80
AAPL 200619C00250000 C Jun 19, 2020 250.0 6.80 7.85
AAPL 200619C00260000 C Jun 19, 2020 260.0 4.70 7.25
AAPL 200619C00270000 C Jun 19, 2020 270.0 3.55 5.95
AAPL 200619C00280000 C Jun 19, 2020 280.0 3.50 4.85
AAPL 200619C00290000 C Jun 19, 2020 290.0 2.40 3.20
AAPL 200619C00300000 C Jun 19, 2020 300.0 1.50 2.45
AAPL 200619P00085000 P Jun 19, 2020 85.0 0.45 0.55
AAPL 200619P00090000 P Jun 19, 2020 90.0 0.45 0.75
AAPL 200619P00095000 P Jun 19, 2020 95.0 0.45 1.15
AAPL 200619P00100000 P Jun 19, 2020 100.0 1.00 1.28
AAPL 200619P00105000 P Jun 19, 2020 105.0 0.87 2.00
AAPL 200619P00110000 P Jun 19, 2020 110.0 1.70 2.39
AAPL 200619P00115000 P Jun 19, 2020 115.0 1.55 2.39
AAPL 200619P00120000 P Jun 19, 2020 120.0 2.30 3.10
AAPL 200619P00125000 P Jun 19, 2020 125.0 3.20 4.00
AAPL 200619P00130000 P Jun 19, 2020 130.0 3.20 4.90
AAPL 200619P00135000 P Jun 19, 2020 135.0 4.65 5.35
AAPL 200619P00140000 P Jun 19, 2020 140.0 5.05 6.00
AAPL 200619P00145000 P Jun 19, 2020 145.0 5.85 7.80
AAPL 200619P00150000 P Jun 19, 2020 150.0 7.50 9.05
AAPL 200619P00155000 P Jun 19, 2020 155.0 8.30 10.40
AAPL 200619P00160000 P Jun 19, 2020 160.0 10.10 11.90
AAPL 200619P00165000 P Jun 19, 2020 165.0 11.35 13.55
AAPL 200619P00170000 P Jun 19, 2020 170.0 13.25 15.35
AAPL 200619P00175000 P Jun 19, 2020 175.0 15.00 17.30
AAPL 200619P00180000 P Jun 19, 2020 180.0 17.60 19.40
AAPL 200619P00185000 P Jun 19, 2020 185.0 19.35 21.70
AAPL 200619P00190000 P Jun 19, 2020 190.0 22.15 24.15
AAPL 200619P00195000 P Jun 19, 2020 195.0 25.00 26.75
AAPL 200619P00200000 P Jun 19, 2020 200.0 27.10 29.55
AAPL 200619P00205000 P Jun 19, 2020 205.0 30.00 32.50
AAPL 200619P00210000 P Jun 19, 2020 210.0 33.45 35.60
AAPL 200619P00215000 P Jun 19, 2020 215.0 36.25 38.90
AAPL 200619P00220000 P Jun 19, 2020 220.0 39.65 42.40
AAPL 200619P00225000 P Jun 19, 2020 225.0 43.20 46.10
AAPL 200619P00230000 P Jun 19, 2020 230.0 46.90 49.80
AAPL 200619P00235000 P Jun 19, 2020 235.0 50.80 53.65
AAPL 200619P00240000 P Jun 19, 2020 240.0 56.00 57.15
AAPL 200619P00245000 P Jun 19, 2020 245.0 59.90 61.30
AAPL 200619P00250000 P Jun 19, 2020 250.0 64.15 65.55
AAPL 200619P00260000 P Jun 19, 2020 260.0 72.95 74.50
AAPL 200619P00270000 P Jun 19, 2020 270.0 81.00 84.70
AAPL 200619P00280000 P Jun 19, 2020 280.0 90.50 95.00
AAPL 200619P00290000 P Jun 19, 2020 290.0 100.50 104.50
AAPL 200619P00300000 P Jun 19, 2020 300.0 110.50 115.00
OPRA data is delayed 15 minutes.