Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Apple Inc (AAPL)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 180126C00135000 C Jan 26, 2018 135.0 42.25 44.45
AAPL 180126C00140000 C Jan 26, 2018 140.0 37.25 39.45
AAPL 180126C00144000 C Jan 26, 2018 144.0 33.25 35.45
AAPL 180126C00145000 C Jan 26, 2018 145.0 32.25 34.45
AAPL 180126C00146000 C Jan 26, 2018 146.0 32.00 32.75
AAPL 180126C00147000 C Jan 26, 2018 147.0 30.25 32.45
AAPL 180126C00148000 C Jan 26, 2018 148.0 29.25 31.45
AAPL 180126C00149000 C Jan 26, 2018 149.0 28.25 30.45
AAPL 180126C00150000 C Jan 26, 2018 150.0 28.45 28.70
AAPL 180126C00152500 C Jan 26, 2018 152.5 24.90 26.95
AAPL 180126C00155000 C Jan 26, 2018 155.0 23.45 23.70
AAPL 180126C00157500 C Jan 26, 2018 157.5 20.95 21.20
AAPL 180126C00160000 C Jan 26, 2018 160.0 18.50 18.65
AAPL 180126C00162500 C Jan 26, 2018 162.5 16.00 16.15
AAPL 180126C00165000 C Jan 26, 2018 165.0 13.50 13.75
AAPL 180126C00167500 C Jan 26, 2018 167.5 11.05 11.25
AAPL 180126C00170000 C Jan 26, 2018 170.0 8.60 8.80
AAPL 180126C00172500 C Jan 26, 2018 172.5 6.25 6.45
AAPL 180126C00175000 C Jan 26, 2018 175.0 4.10 4.25
AAPL 180126C00177500 C Jan 26, 2018 177.5 2.37 2.42
AAPL 180126C00180000 C Jan 26, 2018 180.0 1.16 1.20
AAPL 180126C00182500 C Jan 26, 2018 182.5 0.53 0.55
AAPL 180126C00185000 C Jan 26, 2018 185.0 0.24 0.25
AAPL 180126C00187500 C Jan 26, 2018 187.5 0.11 0.13
AAPL 180126C00190000 C Jan 26, 2018 190.0 0.07 0.08
AAPL 180126C00192500 C Jan 26, 2018 192.5 0.01 0.06
AAPL 180126C00195000 C Jan 26, 2018 195.0 0.02 0.04
AAPL 180126C00197500 C Jan 26, 2018 197.5 0.01 0.03
AAPL 180126C00200000 C Jan 26, 2018 200.0 0.00 0.03
AAPL 180126C00202500 C Jan 26, 2018 202.5 0.00 0.02
AAPL 180126C00205000 C Jan 26, 2018 205.0 0.00 0.02
AAPL 180126C00207500 C Jan 26, 2018 207.5 0.00 0.03
AAPL 180126C00210000 C Jan 26, 2018 210.0 0.00 0.03
AAPL 180126C00212500 C Jan 26, 2018 212.5 0.00 0.02
AAPL 180126C00215000 C Jan 26, 2018 215.0 0.00 0.02
AAPL 180126C00220000 C Jan 26, 2018 220.0 0.00 0.02
AAPL 180126C00225000 C Jan 26, 2018 225.0 0.00 0.01
AAPL 180126P00135000 P Jan 26, 2018 135.0 0.00 0.02
AAPL 180126P00140000 P Jan 26, 2018 140.0 0.00 0.02
AAPL 180126P00144000 P Jan 26, 2018 144.0 0.00 0.03
AAPL 180126P00145000 P Jan 26, 2018 145.0 0.00 0.03
AAPL 180126P00146000 P Jan 26, 2018 146.0 0.00 0.03
AAPL 180126P00147000 P Jan 26, 2018 147.0 0.00 0.04
AAPL 180126P00148000 P Jan 26, 2018 148.0 0.00 0.03
AAPL 180126P00149000 P Jan 26, 2018 149.0 0.00 0.02
AAPL 180126P00150000 P Jan 26, 2018 150.0 0.01 0.02
AAPL 180126P00152500 P Jan 26, 2018 152.5 0.01 0.06
AAPL 180126P00155000 P Jan 26, 2018 155.0 0.01 0.03
AAPL 180126P00157500 P Jan 26, 2018 157.5 0.02 0.04
AAPL 180126P00160000 P Jan 26, 2018 160.0 0.03 0.05
AAPL 180126P00162500 P Jan 26, 2018 162.5 0.05 0.06
AAPL 180126P00165000 P Jan 26, 2018 165.0 0.07 0.08
AAPL 180126P00167500 P Jan 26, 2018 167.5 0.10 0.12
AAPL 180126P00170000 P Jan 26, 2018 170.0 0.16 0.18
AAPL 180126P00172500 P Jan 26, 2018 172.5 0.30 0.32
AAPL 180126P00175000 P Jan 26, 2018 175.0 0.63 0.68
AAPL 180126P00177500 P Jan 26, 2018 177.5 1.33 1.40
AAPL 180126P00180000 P Jan 26, 2018 180.0 2.63 2.69
AAPL 180126P00182500 P Jan 26, 2018 182.5 4.45 4.60
AAPL 180126P00185000 P Jan 26, 2018 185.0 6.60 6.85
AAPL 180126P00187500 P Jan 26, 2018 187.5 8.20 9.35
AAPL 180126P00190000 P Jan 26, 2018 190.0 11.50 11.70
AAPL 180126P00192500 P Jan 26, 2018 192.5 13.95 14.20
AAPL 180126P00195000 P Jan 26, 2018 195.0 15.45 17.65
AAPL 180126P00197500 P Jan 26, 2018 197.5 18.10 20.30
AAPL 180126P00200000 P Jan 26, 2018 200.0 21.40 21.75
AAPL 180126P00202500 P Jan 26, 2018 202.5 23.10 25.15
AAPL 180126P00205000 P Jan 26, 2018 205.0 25.45 27.65
AAPL 180126P00207500 P Jan 26, 2018 207.5 27.95 30.15
AAPL 180126P00210000 P Jan 26, 2018 210.0 30.60 32.20
AAPL 180126P00212500 P Jan 26, 2018 212.5 33.10 35.15
AAPL 180126P00215000 P Jan 26, 2018 215.0 35.60 37.65
AAPL 180126P00220000 P Jan 26, 2018 220.0 40.60 42.25
AAPL 180126P00225000 P Jan 26, 2018 225.0 45.60 47.65
AAPL 180202C00144000 C Feb 02, 2018 144.0 33.50 35.80
AAPL 180202C00145000 C Feb 02, 2018 145.0 32.50 34.80
AAPL 180202C00146000 C Feb 02, 2018 146.0 31.55 33.65
AAPL 180202C00147000 C Feb 02, 2018 147.0 30.55 32.65
AAPL 180202C00148000 C Feb 02, 2018 148.0 29.40 31.65
AAPL 180202C00149000 C Feb 02, 2018 149.0 28.40 30.65
AAPL 180202C00150000 C Feb 02, 2018 150.0 27.60 29.65
AAPL 180202C00152500 C Feb 02, 2018 152.5 25.15 27.15
AAPL 180202C00155000 C Feb 02, 2018 155.0 23.65 23.95
AAPL 180202C00157500 C Feb 02, 2018 157.5 21.25 21.45
AAPL 180202C00160000 C Feb 02, 2018 160.0 18.85 19.10
AAPL 180202C00162500 C Feb 02, 2018 162.5 16.45 16.75
AAPL 180202C00165000 C Feb 02, 2018 165.0 14.25 14.45
AAPL 180202C00167500 C Feb 02, 2018 167.5 12.05 12.25
AAPL 180202C00170000 C Feb 02, 2018 170.0 9.95 10.15
AAPL 180202C00172500 C Feb 02, 2018 172.5 8.00 8.25
AAPL 180202C00175000 C Feb 02, 2018 175.0 6.25 6.40
AAPL 180202C00177500 C Feb 02, 2018 177.5 4.80 4.95
AAPL 180202C00180000 C Feb 02, 2018 180.0 3.60 3.80
AAPL 180202C00182500 C Feb 02, 2018 182.5 2.57 2.74
AAPL 180202C00185000 C Feb 02, 2018 185.0 1.89 1.98
AAPL 180202C00187500 C Feb 02, 2018 187.5 1.28 1.45
AAPL 180202C00190000 C Feb 02, 2018 190.0 0.89 1.00
AAPL 180202C00192500 C Feb 02, 2018 192.5 0.62 0.74
AAPL 180202C00195000 C Feb 02, 2018 195.0 0.46 0.56
AAPL 180202C00197500 C Feb 02, 2018 197.5 0.27 0.41
AAPL 180202C00200000 C Feb 02, 2018 200.0 0.24 0.30
AAPL 180202C00202500 C Feb 02, 2018 202.5 0.13 0.23
AAPL 180202C00205000 C Feb 02, 2018 205.0 0.07 0.24
AAPL 180202C00207500 C Feb 02, 2018 207.5 0.03 0.22
AAPL 180202C00210000 C Feb 02, 2018 210.0 0.02 0.13
AAPL 180202C00212500 C Feb 02, 2018 212.5 0.02 0.17
AAPL 180202P00144000 P Feb 02, 2018 144.0 0.00 0.15
AAPL 180202P00145000 P Feb 02, 2018 145.0 0.06 0.16
AAPL 180202P00146000 P Feb 02, 2018 146.0 0.01 0.18
AAPL 180202P00147000 P Feb 02, 2018 147.0 0.03 0.15
AAPL 180202P00148000 P Feb 02, 2018 148.0 0.03 0.17
AAPL 180202P00149000 P Feb 02, 2018 149.0 0.02 0.20
AAPL 180202P00150000 P Feb 02, 2018 150.0 0.03 0.13
AAPL 180202P00152500 P Feb 02, 2018 152.5 0.06 0.17
AAPL 180202P00155000 P Feb 02, 2018 155.0 0.15 0.21
AAPL 180202P00157500 P Feb 02, 2018 157.5 0.18 0.30
AAPL 180202P00160000 P Feb 02, 2018 160.0 0.30 0.40
AAPL 180202P00162500 P Feb 02, 2018 162.5 0.47 0.55
AAPL 180202P00165000 P Feb 02, 2018 165.0 0.69 0.77
AAPL 180202P00167500 P Feb 02, 2018 167.5 1.04 1.10
AAPL 180202P00170000 P Feb 02, 2018 170.0 1.39 1.45
AAPL 180202P00172500 P Feb 02, 2018 172.5 2.00 2.05
AAPL 180202P00175000 P Feb 02, 2018 175.0 2.74 2.94
AAPL 180202P00177500 P Feb 02, 2018 177.5 3.65 3.90
AAPL 180202P00180000 P Feb 02, 2018 180.0 4.95 5.25
AAPL 180202P00182500 P Feb 02, 2018 182.5 6.45 6.65
AAPL 180202P00185000 P Feb 02, 2018 185.0 8.25 8.40
AAPL 180202P00187500 P Feb 02, 2018 187.5 10.15 10.70
AAPL 180202P00190000 P Feb 02, 2018 190.0 11.80 12.75
AAPL 180202P00192500 P Feb 02, 2018 192.5 14.35 15.15
AAPL 180202P00195000 P Feb 02, 2018 195.0 16.65 17.85
AAPL 180202P00197500 P Feb 02, 2018 197.5 19.05 20.30
AAPL 180202P00200000 P Feb 02, 2018 200.0 20.70 22.75
AAPL 180202P00202500 P Feb 02, 2018 202.5 23.10 25.20
AAPL 180202P00205000 P Feb 02, 2018 205.0 25.65 27.70
AAPL 180202P00207500 P Feb 02, 2018 207.5 28.10 30.35
AAPL 180202P00210000 P Feb 02, 2018 210.0 30.60 32.85
AAPL 180202P00212500 P Feb 02, 2018 212.5 33.05 35.35
AAPL 180209C00144000 C Feb 09, 2018 144.0 33.65 35.65
AAPL 180209C00145000 C Feb 09, 2018 145.0 32.65 34.75
AAPL 180209C00146000 C Feb 09, 2018 146.0 31.65 33.65
AAPL 180209C00147000 C Feb 09, 2018 147.0 30.65 32.65
AAPL 180209C00148000 C Feb 09, 2018 148.0 29.70 31.80
AAPL 180209C00149000 C Feb 09, 2018 149.0 28.55 30.70
AAPL 180209C00150000 C Feb 09, 2018 150.0 27.70 29.70
AAPL 180209C00152500 C Feb 09, 2018 152.5 25.25 27.20
AAPL 180209C00155000 C Feb 09, 2018 155.0 23.70 24.05
AAPL 180209C00157500 C Feb 09, 2018 157.5 20.45 22.40
AAPL 180209C00160000 C Feb 09, 2018 160.0 19.00 19.30
AAPL 180209C00162500 C Feb 09, 2018 162.5 15.85 17.65
AAPL 180209C00165000 C Feb 09, 2018 165.0 14.45 14.60
AAPL 180209C00167500 C Feb 09, 2018 167.5 12.25 12.45
AAPL 180209C00170000 C Feb 09, 2018 170.0 10.20 10.40
AAPL 180209C00172500 C Feb 09, 2018 172.5 8.30 8.50
AAPL 180209C00175000 C Feb 09, 2018 175.0 6.60 6.80
AAPL 180209C00177500 C Feb 09, 2018 177.5 5.15 5.35
AAPL 180209C00180000 C Feb 09, 2018 180.0 3.90 4.00
AAPL 180209C00182500 C Feb 09, 2018 182.5 2.92 3.00
AAPL 180209C00185000 C Feb 09, 2018 185.0 2.14 2.32
AAPL 180209C00187500 C Feb 09, 2018 187.5 1.56 1.64
AAPL 180209C00190000 C Feb 09, 2018 190.0 1.10 1.23
AAPL 180209C00192500 C Feb 09, 2018 192.5 0.80 0.89
AAPL 180209C00195000 C Feb 09, 2018 195.0 0.58 0.68
AAPL 180209C00197500 C Feb 09, 2018 197.5 0.41 0.52
AAPL 180209C00200000 C Feb 09, 2018 200.0 0.28 0.42
AAPL 180209C00202500 C Feb 09, 2018 202.5 0.22 0.31
AAPL 180209C00205000 C Feb 09, 2018 205.0 0.15 0.23
AAPL 180209C00207500 C Feb 09, 2018 207.5 0.10 0.26
AAPL 180209C00210000 C Feb 09, 2018 210.0 0.07 0.23
AAPL 180209C00212500 C Feb 09, 2018 212.5 0.05 0.20
AAPL 180209P00144000 P Feb 09, 2018 144.0 0.04 0.17
AAPL 180209P00145000 P Feb 09, 2018 145.0 0.04 0.19
AAPL 180209P00146000 P Feb 09, 2018 146.0 0.04 0.21
AAPL 180209P00147000 P Feb 09, 2018 147.0 0.06 0.21
AAPL 180209P00148000 P Feb 09, 2018 148.0 0.07 0.22
AAPL 180209P00149000 P Feb 09, 2018 149.0 0.09 0.23
AAPL 180209P00150000 P Feb 09, 2018 150.0 0.10 0.25
AAPL 180209P00152500 P Feb 09, 2018 152.5 0.16 0.26
AAPL 180209P00155000 P Feb 09, 2018 155.0 0.23 0.31
AAPL 180209P00157500 P Feb 09, 2018 157.5 0.35 0.39
AAPL 180209P00160000 P Feb 09, 2018 160.0 0.52 0.54
AAPL 180209P00162500 P Feb 09, 2018 162.5 0.67 0.75
AAPL 180209P00165000 P Feb 09, 2018 165.0 0.93 0.99
AAPL 180209P00167500 P Feb 09, 2018 167.5 1.28 1.45
AAPL 180209P00170000 P Feb 09, 2018 170.0 1.76 1.93
AAPL 180209P00172500 P Feb 09, 2018 172.5 2.40 2.59
AAPL 180209P00175000 P Feb 09, 2018 175.0 3.25 3.45
AAPL 180209P00177500 P Feb 09, 2018 177.5 4.35 4.55
AAPL 180209P00180000 P Feb 09, 2018 180.0 5.55 5.85
AAPL 180209P00182500 P Feb 09, 2018 182.5 7.10 7.30
AAPL 180209P00185000 P Feb 09, 2018 185.0 8.85 9.10
AAPL 180209P00187500 P Feb 09, 2018 187.5 10.80 11.25
AAPL 180209P00190000 P Feb 09, 2018 190.0 12.95 13.75
AAPL 180209P00192500 P Feb 09, 2018 192.5 15.10 16.10
AAPL 180209P00195000 P Feb 09, 2018 195.0 17.35 18.40
AAPL 180209P00197500 P Feb 09, 2018 197.5 19.25 20.80
AAPL 180209P00200000 P Feb 09, 2018 200.0 21.60 23.30
AAPL 180209P00202500 P Feb 09, 2018 202.5 23.70 25.75
AAPL 180209P00205000 P Feb 09, 2018 205.0 26.15 28.15
AAPL 180209P00207500 P Feb 09, 2018 207.5 28.70 30.65
AAPL 180209P00210000 P Feb 09, 2018 210.0 31.15 33.10
AAPL 180209P00212500 P Feb 09, 2018 212.5 33.60 35.75
AAPL 180216C00002500 C Feb 16, 2018 2.5 174.85 177.10
AAPL 180216C00005000 C Feb 16, 2018 5.0 172.35 174.60
AAPL 180216C00007500 C Feb 16, 2018 7.5 169.85 172.10
AAPL 180216C00010000 C Feb 16, 2018 10.0 167.20 169.45
AAPL 180216C00012500 C Feb 16, 2018 12.5 164.70 166.95
AAPL 180216C00015000 C Feb 16, 2018 15.0 162.20 164.45
AAPL 180216C00017500 C Feb 16, 2018 17.5 159.70 161.95
AAPL 180216C00020000 C Feb 16, 2018 20.0 157.20 159.45
AAPL 180216C00022500 C Feb 16, 2018 22.5 154.70 156.95
AAPL 180216C00025000 C Feb 16, 2018 25.0 152.40 154.60
AAPL 180216C00030000 C Feb 16, 2018 30.0 147.40 149.60
AAPL 180216C00035000 C Feb 16, 2018 35.0 142.40 144.60
AAPL 180216C00040000 C Feb 16, 2018 40.0 137.40 139.60
AAPL 180216C00045000 C Feb 16, 2018 45.0 132.40 134.65
AAPL 180216C00050000 C Feb 16, 2018 50.0 127.25 129.50
AAPL 180216C00055000 C Feb 16, 2018 55.0 122.25 124.50
AAPL 180216C00060000 C Feb 16, 2018 60.0 117.25 119.50
AAPL 180216C00065000 C Feb 16, 2018 65.0 112.45 114.65
AAPL 180216C00070000 C Feb 16, 2018 70.0 108.25 108.80
AAPL 180216C00075000 C Feb 16, 2018 75.0 102.45 104.50
AAPL 180216C00080000 C Feb 16, 2018 80.0 97.45 99.50
AAPL 180216C00085000 C Feb 16, 2018 85.0 92.45 94.50
AAPL 180216C00090000 C Feb 16, 2018 90.0 87.45 89.50
AAPL 180216C00095000 C Feb 16, 2018 95.0 82.30 84.55
AAPL 180216C00100000 C Feb 16, 2018 100.0 77.30 79.55
AAPL 180216C00105000 C Feb 16, 2018 105.0 72.50 74.55
AAPL 180216C00110000 C Feb 16, 2018 110.0 67.50 69.55
AAPL 180216C00115000 C Feb 16, 2018 115.0 62.50 64.55
AAPL 180216C00120000 C Feb 16, 2018 120.0 58.45 58.80
AAPL 180216C00125000 C Feb 16, 2018 125.0 52.35 54.60
AAPL 180216C00130000 C Feb 16, 2018 130.0 48.50 48.80
AAPL 180216C00135000 C Feb 16, 2018 135.0 43.00 43.85
AAPL 180216C00140000 C Feb 16, 2018 140.0 38.60 38.80
AAPL 180216C00145000 C Feb 16, 2018 145.0 33.65 33.85
AAPL 180216C00150000 C Feb 16, 2018 150.0 28.75 28.95
AAPL 180216C00155000 C Feb 16, 2018 155.0 23.85 24.05
AAPL 180216C00160000 C Feb 16, 2018 160.0 19.10 19.25
AAPL 180216C00165000 C Feb 16, 2018 165.0 14.55 14.70
AAPL 180216C00170000 C Feb 16, 2018 170.0 10.40 10.60
AAPL 180216C00175000 C Feb 16, 2018 175.0 6.85 7.00
AAPL 180216C00180000 C Feb 16, 2018 180.0 4.20 4.40
AAPL 180216C00185000 C Feb 16, 2018 185.0 2.42 2.54
AAPL 180216C00190000 C Feb 16, 2018 190.0 1.33 1.42
AAPL 180216C00195000 C Feb 16, 2018 195.0 0.73 0.77
AAPL 180216C00200000 C Feb 16, 2018 200.0 0.42 0.45
AAPL 180216C00205000 C Feb 16, 2018 205.0 0.22 0.27
AAPL 180216C00210000 C Feb 16, 2018 210.0 0.15 0.18
AAPL 180216C00215000 C Feb 16, 2018 215.0 0.09 0.12
AAPL 180216C00220000 C Feb 16, 2018 220.0 0.06 0.09
AAPL 180216C00225000 C Feb 16, 2018 225.0 0.04 0.07
AAPL 180216C00230000 C Feb 16, 2018 230.0 0.02 0.05
AAPL 180216C00235000 C Feb 16, 2018 235.0 0.00 0.11
AAPL 180216C00240000 C Feb 16, 2018 240.0 0.00 0.08
AAPL 180216C00245000 C Feb 16, 2018 245.0 0.00 0.05
AAPL 180216C00250000 C Feb 16, 2018 250.0 0.00 0.04
AAPL 180216C00255000 C Feb 16, 2018 255.0 0.00 0.04
AAPL 180216C00260000 C Feb 16, 2018 260.0 0.00 0.03
AAPL 180216C00265000 C Feb 16, 2018 265.0 0.00 0.02
AAPL 180216C00270000 C Feb 16, 2018 270.0 0.00 0.02
AAPL 180216C00275000 C Feb 16, 2018 275.0 0.00 0.02
AAPL 180216C00280000 C Feb 16, 2018 280.0 0.00 0.02
AAPL 180216C00285000 C Feb 16, 2018 285.0 0.00 0.02
AAPL 180216C00290000 C Feb 16, 2018 290.0 0.00 0.02
AAPL 180216C00295000 C Feb 16, 2018 295.0 0.00 0.02
AAPL 180216C00300000 C Feb 16, 2018 300.0 0.00 0.02
AAPL 180216C00305000 C Feb 16, 2018 305.0 0.00 0.02
AAPL 180216C00310000 C Feb 16, 2018 310.0 0.00 0.02
AAPL 180216C00315000 C Feb 16, 2018 315.0 0.00 0.02
AAPL 180216C00320000 C Feb 16, 2018 320.0 0.00 0.02
AAPL 180216C00325000 C Feb 16, 2018 325.0 0.00 0.02
AAPL 180216C00330000 C Feb 16, 2018 330.0 0.00 0.02
AAPL 180216C00335000 C Feb 16, 2018 335.0 0.00 0.02
AAPL 180216C00340000 C Feb 16, 2018 340.0 0.00 0.02
AAPL 180216C00345000 C Feb 16, 2018 345.0 0.00 0.02
AAPL 180216P00002500 P Feb 16, 2018 2.5 0.00 0.02
AAPL 180216P00005000 P Feb 16, 2018 5.0 0.00 0.02
AAPL 180216P00007500 P Feb 16, 2018 7.5 0.00 0.02
AAPL 180216P00010000 P Feb 16, 2018 10.0 0.00 0.02
AAPL 180216P00012500 P Feb 16, 2018 12.5 0.00 0.02
AAPL 180216P00015000 P Feb 16, 2018 15.0 0.00 0.02
AAPL 180216P00017500 P Feb 16, 2018 17.5 0.00 0.02
AAPL 180216P00020000 P Feb 16, 2018 20.0 0.00 0.02
AAPL 180216P00022500 P Feb 16, 2018 22.5 0.00 0.02
AAPL 180216P00025000 P Feb 16, 2018 25.0 0.00 0.02
AAPL 180216P00030000 P Feb 16, 2018 30.0 0.00 0.02
AAPL 180216P00035000 P Feb 16, 2018 35.0 0.00 0.02
AAPL 180216P00040000 P Feb 16, 2018 40.0 0.00 0.02
AAPL 180216P00045000 P Feb 16, 2018 45.0 0.00 0.02
AAPL 180216P00050000 P Feb 16, 2018 50.0 0.00 0.02
AAPL 180216P00055000 P Feb 16, 2018 55.0 0.00 0.02
AAPL 180216P00060000 P Feb 16, 2018 60.0 0.00 0.02
AAPL 180216P00065000 P Feb 16, 2018 65.0 0.00 0.02
AAPL 180216P00070000 P Feb 16, 2018 70.0 0.00 0.02
AAPL 180216P00075000 P Feb 16, 2018 75.0 0.00 0.02
AAPL 180216P00080000 P Feb 16, 2018 80.0 0.00 0.02
AAPL 180216P00085000 P Feb 16, 2018 85.0 0.00 0.02
AAPL 180216P00090000 P Feb 16, 2018 90.0 0.00 0.01
AAPL 180216P00095000 P Feb 16, 2018 95.0 0.00 0.02
AAPL 180216P00100000 P Feb 16, 2018 100.0 0.00 0.01
AAPL 180216P00105000 P Feb 16, 2018 105.0 0.00 0.02
AAPL 180216P00110000 P Feb 16, 2018 110.0 0.00 0.03
AAPL 180216P00115000 P Feb 16, 2018 115.0 0.00 0.05
AAPL 180216P00120000 P Feb 16, 2018 120.0 0.01 0.03
AAPL 180216P00125000 P Feb 16, 2018 125.0 0.01 0.03
AAPL 180216P00130000 P Feb 16, 2018 130.0 0.04 0.06
AAPL 180216P00135000 P Feb 16, 2018 135.0 0.05 0.08
AAPL 180216P00140000 P Feb 16, 2018 140.0 0.10 0.11
AAPL 180216P00145000 P Feb 16, 2018 145.0 0.14 0.17
AAPL 180216P00150000 P Feb 16, 2018 150.0 0.23 0.25
AAPL 180216P00155000 P Feb 16, 2018 155.0 0.37 0.39
AAPL 180216P00160000 P Feb 16, 2018 160.0 0.63 0.67
AAPL 180216P00165000 P Feb 16, 2018 165.0 1.13 1.18
AAPL 180216P00170000 P Feb 16, 2018 170.0 2.04 2.11
AAPL 180216P00175000 P Feb 16, 2018 175.0 3.55 3.70
AAPL 180216P00180000 P Feb 16, 2018 180.0 5.90 6.10
AAPL 180216P00185000 P Feb 16, 2018 185.0 9.20 9.35
AAPL 180216P00190000 P Feb 16, 2018 190.0 13.05 13.35
AAPL 180216P00195000 P Feb 16, 2018 195.0 17.50 17.90
AAPL 180216P00200000 P Feb 16, 2018 200.0 22.20 22.65
AAPL 180216P00205000 P Feb 16, 2018 205.0 27.00 27.25
AAPL 180216P00210000 P Feb 16, 2018 210.0 31.75 33.15
AAPL 180216P00215000 P Feb 16, 2018 215.0 36.65 38.25
AAPL 180216P00220000 P Feb 16, 2018 220.0 41.55 43.05
AAPL 180216P00225000 P Feb 16, 2018 225.0 46.60 48.20
AAPL 180216P00230000 P Feb 16, 2018 230.0 51.00 53.05
AAPL 180216P00235000 P Feb 16, 2018 235.0 55.80 58.00
AAPL 180216P00240000 P Feb 16, 2018 240.0 60.95 63.15
AAPL 180216P00245000 P Feb 16, 2018 245.0 65.90 67.25
AAPL 180216P00250000 P Feb 16, 2018 250.0 70.90 72.95
AAPL 180216P00255000 P Feb 16, 2018 255.0 75.90 77.95
AAPL 180216P00260000 P Feb 16, 2018 260.0 80.90 83.10
AAPL 180216P00265000 P Feb 16, 2018 265.0 85.90 87.95
AAPL 180216P00270000 P Feb 16, 2018 270.0 90.85 93.10
AAPL 180216P00275000 P Feb 16, 2018 275.0 95.85 98.10
AAPL 180216P00280000 P Feb 16, 2018 280.0 100.85 102.90
AAPL 180216P00285000 P Feb 16, 2018 285.0 105.85 107.90
AAPL 180216P00290000 P Feb 16, 2018 290.0 110.85 112.90
AAPL 180216P00295000 P Feb 16, 2018 295.0 115.85 117.90
AAPL 180216P00300000 P Feb 16, 2018 300.0 120.85 122.90
AAPL 180216P00305000 P Feb 16, 2018 305.0 125.80 128.05
AAPL 180216P00310000 P Feb 16, 2018 310.0 130.80 133.05
AAPL 180216P00315000 P Feb 16, 2018 315.0 135.80 137.85
AAPL 180216P00320000 P Feb 16, 2018 320.0 140.80 142.85
AAPL 180216P00325000 P Feb 16, 2018 325.0 145.80 147.85
AAPL 180216P00330000 P Feb 16, 2018 330.0 150.80 152.85
AAPL 180216P00335000 P Feb 16, 2018 335.0 155.80 157.85
AAPL 180216P00340000 P Feb 16, 2018 340.0 160.75 163.00
AAPL 180216P00345000 P Feb 16, 2018 345.0 165.75 168.00
AAPL 180223C00145000 C Feb 23, 2018 145.0 32.65 34.65
AAPL 180223C00146000 C Feb 23, 2018 146.0 31.70 33.80
AAPL 180223C00147000 C Feb 23, 2018 147.0 30.55 32.70
AAPL 180223C00148000 C Feb 23, 2018 148.0 29.75 31.70
AAPL 180223C00149000 C Feb 23, 2018 149.0 29.65 30.00
AAPL 180223C00150000 C Feb 23, 2018 150.0 27.75 29.70
AAPL 180223C00152500 C Feb 23, 2018 152.5 25.35 27.40
AAPL 180223C00155000 C Feb 23, 2018 155.0 23.85 24.10
AAPL 180223C00157500 C Feb 23, 2018 157.5 20.60 22.55
AAPL 180223C00160000 C Feb 23, 2018 160.0 19.00 19.50
AAPL 180223C00162500 C Feb 23, 2018 162.5 16.20 17.80
AAPL 180223C00165000 C Feb 23, 2018 165.0 14.70 14.90
AAPL 180223C00167500 C Feb 23, 2018 167.5 12.60 12.80
AAPL 180223C00170000 C Feb 23, 2018 170.0 10.65 10.80
AAPL 180223C00172500 C Feb 23, 2018 172.5 8.85 9.00
AAPL 180223C00175000 C Feb 23, 2018 175.0 7.20 7.35
AAPL 180223C00177500 C Feb 23, 2018 177.5 5.75 6.00
AAPL 180223C00180000 C Feb 23, 2018 180.0 4.45 4.60
AAPL 180223C00182500 C Feb 23, 2018 182.5 3.45 3.65
AAPL 180223C00185000 C Feb 23, 2018 185.0 2.67 2.89
AAPL 180223C00187500 C Feb 23, 2018 187.5 2.01 2.13
AAPL 180223C00190000 C Feb 23, 2018 190.0 1.50 1.62
AAPL 180223C00192500 C Feb 23, 2018 192.5 1.12 1.32
AAPL 180223C00195000 C Feb 23, 2018 195.0 0.84 0.91
AAPL 180223C00197500 C Feb 23, 2018 197.5 0.62 0.72
AAPL 180223C00200000 C Feb 23, 2018 200.0 0.46 0.58
AAPL 180223C00202500 C Feb 23, 2018 202.5 0.34 0.48
AAPL 180223C00205000 C Feb 23, 2018 205.0 0.24 0.41
AAPL 180223C00207500 C Feb 23, 2018 207.5 0.18 0.32
AAPL 180223C00210000 C Feb 23, 2018 210.0 0.15 0.31
AAPL 180223C00212500 C Feb 23, 2018 212.5 0.11 0.27
AAPL 180223P00145000 P Feb 23, 2018 145.0 0.04 0.26
AAPL 180223P00146000 P Feb 23, 2018 146.0 0.13 0.28
AAPL 180223P00147000 P Feb 23, 2018 147.0 0.14 0.30
AAPL 180223P00148000 P Feb 23, 2018 148.0 0.16 0.30
AAPL 180223P00149000 P Feb 23, 2018 149.0 0.18 0.28
AAPL 180223P00150000 P Feb 23, 2018 150.0 0.14 0.31
AAPL 180223P00152500 P Feb 23, 2018 152.5 0.30 0.41
AAPL 180223P00155000 P Feb 23, 2018 155.0 0.41 0.49
AAPL 180223P00157500 P Feb 23, 2018 157.5 0.54 0.65
AAPL 180223P00160000 P Feb 23, 2018 160.0 0.76 0.85
AAPL 180223P00162500 P Feb 23, 2018 162.5 1.00 1.07
AAPL 180223P00165000 P Feb 23, 2018 165.0 1.31 1.45
AAPL 180223P00167500 P Feb 23, 2018 167.5 1.72 1.92
AAPL 180223P00170000 P Feb 23, 2018 170.0 2.28 2.48
AAPL 180223P00172500 P Feb 23, 2018 172.5 2.98 3.25
AAPL 180223P00175000 P Feb 23, 2018 175.0 3.85 4.15
AAPL 180223P00177500 P Feb 23, 2018 177.5 4.95 5.30
AAPL 180223P00180000 P Feb 23, 2018 180.0 6.15 6.60
AAPL 180223P00182500 P Feb 23, 2018 182.5 7.70 7.95
AAPL 180223P00185000 P Feb 23, 2018 185.0 9.40 9.65
AAPL 180223P00187500 P Feb 23, 2018 187.5 11.25 11.45
AAPL 180223P00190000 P Feb 23, 2018 190.0 12.85 14.10
AAPL 180223P00192500 P Feb 23, 2018 192.5 14.85 16.30
AAPL 180223P00195000 P Feb 23, 2018 195.0 17.00 18.60
AAPL 180223P00197500 P Feb 23, 2018 197.5 19.20 20.95
AAPL 180223P00200000 P Feb 23, 2018 200.0 21.50 23.35
AAPL 180223P00202500 P Feb 23, 2018 202.5 23.85 25.80
AAPL 180223P00205000 P Feb 23, 2018 205.0 26.25 28.25
AAPL 180223P00207500 P Feb 23, 2018 207.5 28.80 30.70
AAPL 180223P00210000 P Feb 23, 2018 210.0 31.10 33.15
AAPL 180223P00212500 P Feb 23, 2018 212.5 33.65 35.80
AAPL 180302C00145000 C Mar 02, 2018 145.0 33.55 34.00
AAPL 180302C00146000 C Mar 02, 2018 146.0 31.55 33.70
AAPL 180302C00147000 C Mar 02, 2018 147.0 30.75 32.80
AAPL 180302C00148000 C Mar 02, 2018 148.0 29.75 31.70
AAPL 180302C00149000 C Mar 02, 2018 149.0 28.80 30.85
AAPL 180302C00150000 C Mar 02, 2018 150.0 28.65 29.00
AAPL 180302C00152500 C Mar 02, 2018 152.5 25.40 27.40
AAPL 180302C00155000 C Mar 02, 2018 155.0 23.85 24.25
AAPL 180302C00157500 C Mar 02, 2018 157.5 21.50 21.90
AAPL 180302C00160000 C Mar 02, 2018 160.0 19.25 19.50
AAPL 180302C00162500 C Mar 02, 2018 162.5 16.35 17.95
AAPL 180302C00165000 C Mar 02, 2018 165.0 14.85 15.10
AAPL 180302C00167500 C Mar 02, 2018 167.5 12.80 13.05
AAPL 180302C00170000 C Mar 02, 2018 170.0 10.90 11.15
AAPL 180302C00172500 C Mar 02, 2018 172.5 9.10 9.35
AAPL 180302C00175000 C Mar 02, 2018 175.0 7.50 7.85
AAPL 180302C00177500 C Mar 02, 2018 177.5 6.05 6.35
AAPL 180302C00180000 C Mar 02, 2018 180.0 4.85 5.05
AAPL 180302C00182500 C Mar 02, 2018 182.5 3.80 4.00
AAPL 180302C00185000 C Mar 02, 2018 185.0 3.00 3.15
AAPL 180302C00187500 C Mar 02, 2018 187.5 2.32 2.45
AAPL 180302C00190000 C Mar 02, 2018 190.0 1.77 1.89
AAPL 180302C00192500 C Mar 02, 2018 192.5 1.34 1.47
AAPL 180302C00195000 C Mar 02, 2018 195.0 1.00 1.10
AAPL 180302C00197500 C Mar 02, 2018 197.5 0.77 0.87
AAPL 180302C00200000 C Mar 02, 2018 200.0 0.60 0.68
AAPL 180302C00202500 C Mar 02, 2018 202.5 0.45 0.56
AAPL 180302C00205000 C Mar 02, 2018 205.0 0.34 0.46
AAPL 180302C00207500 C Mar 02, 2018 207.5 0.26 0.37
AAPL 180302C00210000 C Mar 02, 2018 210.0 0.20 0.29
AAPL 180302C00212500 C Mar 02, 2018 212.5 0.15 0.30
AAPL 180302P00145000 P Mar 02, 2018 145.0 0.14 0.29
AAPL 180302P00146000 P Mar 02, 2018 146.0 0.17 0.33
AAPL 180302P00147000 P Mar 02, 2018 147.0 0.18 0.30
AAPL 180302P00148000 P Mar 02, 2018 148.0 0.14 0.33
AAPL 180302P00149000 P Mar 02, 2018 149.0 0.23 0.35
AAPL 180302P00150000 P Mar 02, 2018 150.0 0.27 0.39
AAPL 180302P00152500 P Mar 02, 2018 152.5 0.37 0.49
AAPL 180302P00155000 P Mar 02, 2018 155.0 0.51 0.60
AAPL 180302P00157500 P Mar 02, 2018 157.5 0.70 0.77
AAPL 180302P00160000 P Mar 02, 2018 160.0 0.90 0.99
AAPL 180302P00162500 P Mar 02, 2018 162.5 1.16 1.25
AAPL 180302P00165000 P Mar 02, 2018 165.0 1.51 1.70
AAPL 180302P00167500 P Mar 02, 2018 167.5 1.98 2.18
AAPL 180302P00170000 P Mar 02, 2018 170.0 2.56 2.84
AAPL 180302P00172500 P Mar 02, 2018 172.5 3.30 3.60
AAPL 180302P00175000 P Mar 02, 2018 175.0 4.25 4.50
AAPL 180302P00177500 P Mar 02, 2018 177.5 5.25 5.60
AAPL 180302P00180000 P Mar 02, 2018 180.0 6.55 6.90
AAPL 180302P00182500 P Mar 02, 2018 182.5 8.00 8.25
AAPL 180302P00185000 P Mar 02, 2018 185.0 9.65 9.95
AAPL 180302P00187500 P Mar 02, 2018 187.5 11.40 11.95
AAPL 180302P00190000 P Mar 02, 2018 190.0 13.00 14.30
AAPL 180302P00192500 P Mar 02, 2018 192.5 15.50 15.80
AAPL 180302P00195000 P Mar 02, 2018 195.0 17.15 18.70
AAPL 180302P00197500 P Mar 02, 2018 197.5 19.35 21.05
AAPL 180302P00200000 P Mar 02, 2018 200.0 21.60 23.50
AAPL 180302P00202500 P Mar 02, 2018 202.5 23.95 25.85
AAPL 180302P00205000 P Mar 02, 2018 205.0 26.30 28.35
AAPL 180302P00207500 P Mar 02, 2018 207.5 28.70 30.75
AAPL 180302P00210000 P Mar 02, 2018 210.0 31.15 33.20
AAPL 180302P00212500 P Mar 02, 2018 212.5 33.60 35.65
AAPL 180420C00002500 C Apr 20, 2018 2.5 174.80 177.15
AAPL 180420C00005000 C Apr 20, 2018 5.0 172.35 174.65
AAPL 180420C00007500 C Apr 20, 2018 7.5 169.85 172.10
AAPL 180420C00010000 C Apr 20, 2018 10.0 167.30 169.65
AAPL 180420C00012500 C Apr 20, 2018 12.5 164.80 167.15
AAPL 180420C00015000 C Apr 20, 2018 15.0 162.35 164.65
AAPL 180420C00017500 C Apr 20, 2018 17.5 159.85 162.15
AAPL 180420C00020000 C Apr 20, 2018 20.0 157.35 159.65
AAPL 180420C00022500 C Apr 20, 2018 22.5 154.70 157.00
AAPL 180420C00025000 C Apr 20, 2018 25.0 152.20 154.50
AAPL 180420C00030000 C Apr 20, 2018 30.0 147.20 149.50
AAPL 180420C00035000 C Apr 20, 2018 35.0 142.20 144.50
AAPL 180420C00040000 C Apr 20, 2018 40.0 137.20 139.50
AAPL 180420C00045000 C Apr 20, 2018 45.0 132.35 134.70
AAPL 180420C00050000 C Apr 20, 2018 50.0 127.40 129.70
AAPL 180420C00055000 C Apr 20, 2018 55.0 122.35 124.70
AAPL 180420C00060000 C Apr 20, 2018 60.0 117.40 119.70
AAPL 180420C00065000 C Apr 20, 2018 65.0 112.40 114.70
AAPL 180420C00070000 C Apr 20, 2018 70.0 107.25 109.55
AAPL 180420C00075000 C Apr 20, 2018 75.0 102.25 104.55
AAPL 180420C00080000 C Apr 20, 2018 80.0 97.25 99.55
AAPL 180420C00085000 C Apr 20, 2018 85.0 92.25 94.55
AAPL 180420C00090000 C Apr 20, 2018 90.0 87.40 89.75
AAPL 180420C00095000 C Apr 20, 2018 95.0 82.45 84.70
AAPL 180420C00100000 C Apr 20, 2018 100.0 77.95 79.10
AAPL 180420C00105000 C Apr 20, 2018 105.0 72.30 74.60
AAPL 180420C00110000 C Apr 20, 2018 110.0 67.30 69.60
AAPL 180420C00115000 C Apr 20, 2018 115.0 63.50 63.95
AAPL 180420C00120000 C Apr 20, 2018 120.0 58.50 59.10
AAPL 180420C00125000 C Apr 20, 2018 125.0 52.45 54.70
AAPL 180420C00130000 C Apr 20, 2018 130.0 48.70 49.20
AAPL 180420C00135000 C Apr 20, 2018 135.0 43.65 44.15
AAPL 180420C00140000 C Apr 20, 2018 140.0 38.95 39.45
AAPL 180420C00145000 C Apr 20, 2018 145.0 34.20 34.55
AAPL 180420C00150000 C Apr 20, 2018 150.0 29.50 29.75
AAPL 180420C00155000 C Apr 20, 2018 155.0 25.05 25.35
AAPL 180420C00160000 C Apr 20, 2018 160.0 20.75 21.00
AAPL 180420C00165000 C Apr 20, 2018 165.0 16.75 17.00
AAPL 180420C00170000 C Apr 20, 2018 170.0 13.15 13.40
AAPL 180420C00175000 C Apr 20, 2018 175.0 10.05 10.30
AAPL 180420C00180000 C Apr 20, 2018 180.0 7.40 7.45
AAPL 180420C00185000 C Apr 20, 2018 185.0 5.30 5.45
AAPL 180420C00190000 C Apr 20, 2018 190.0 3.70 3.80
AAPL 180420C00195000 C Apr 20, 2018 195.0 2.54 2.67
AAPL 180420C00200000 C Apr 20, 2018 200.0 1.71 1.86
AAPL 180420C00205000 C Apr 20, 2018 205.0 1.14 1.23
AAPL 180420C00210000 C Apr 20, 2018 210.0 0.78 0.86
AAPL 180420C00215000 C Apr 20, 2018 215.0 0.55 0.62
AAPL 180420C00220000 C Apr 20, 2018 220.0 0.34 0.47
AAPL 180420C00225000 C Apr 20, 2018 225.0 0.29 0.37
AAPL 180420C00230000 C Apr 20, 2018 230.0 0.17 0.30
AAPL 180420C00235000 C Apr 20, 2018 235.0 0.13 0.23
AAPL 180420C00240000 C Apr 20, 2018 240.0 0.15 0.19
AAPL 180420C00245000 C Apr 20, 2018 245.0 0.08 0.16
AAPL 180420C00250000 C Apr 20, 2018 250.0 0.09 0.14
AAPL 180420C00255000 C Apr 20, 2018 255.0 0.09 0.12
AAPL 180420C00260000 C Apr 20, 2018 260.0 0.03 0.10
AAPL 180420C00265000 C Apr 20, 2018 265.0 0.00 0.16
AAPL 180420C00270000 C Apr 20, 2018 270.0 0.00 0.15
AAPL 180420C00275000 C Apr 20, 2018 275.0 0.00 0.14
AAPL 180420C00280000 C Apr 20, 2018 280.0 0.02 0.13
AAPL 180420C00285000 C Apr 20, 2018 285.0 0.00 0.12
AAPL 180420C00290000 C Apr 20, 2018 290.0 0.00 0.10
AAPL 180420C00295000 C Apr 20, 2018 295.0 0.00 0.08
AAPL 180420C00300000 C Apr 20, 2018 300.0 0.00 0.07
AAPL 180420C00305000 C Apr 20, 2018 305.0 0.00 0.06
AAPL 180420C00310000 C Apr 20, 2018 310.0 0.00 0.05
AAPL 180420C00315000 C Apr 20, 2018 315.0 0.00 0.04
AAPL 180420C00320000 C Apr 20, 2018 320.0 0.00 0.04
AAPL 180420P00002500 P Apr 20, 2018 2.5 0.00 0.02
AAPL 180420P00005000 P Apr 20, 2018 5.0 0.00 0.02
AAPL 180420P00007500 P Apr 20, 2018 7.5 0.00 0.02
AAPL 180420P00010000 P Apr 20, 2018 10.0 0.00 0.02
AAPL 180420P00012500 P Apr 20, 2018 12.5 0.00 0.02
AAPL 180420P00015000 P Apr 20, 2018 15.0 0.00 0.02
AAPL 180420P00017500 P Apr 20, 2018 17.5 0.00 0.02
AAPL 180420P00020000 P Apr 20, 2018 20.0 0.00 0.02
AAPL 180420P00022500 P Apr 20, 2018 22.5 0.00 0.02
AAPL 180420P00025000 P Apr 20, 2018 25.0 0.00 0.02
AAPL 180420P00030000 P Apr 20, 2018 30.0 0.00 0.02
AAPL 180420P00035000 P Apr 20, 2018 35.0 0.00 0.02
AAPL 180420P00040000 P Apr 20, 2018 40.0 0.00 0.02
AAPL 180420P00045000 P Apr 20, 2018 45.0 0.00 0.02
AAPL 180420P00050000 P Apr 20, 2018 50.0 0.00 0.02
AAPL 180420P00055000 P Apr 20, 2018 55.0 0.00 0.02
AAPL 180420P00060000 P Apr 20, 2018 60.0 0.00 0.02
AAPL 180420P00065000 P Apr 20, 2018 65.0 0.00 0.02
AAPL 180420P00070000 P Apr 20, 2018 70.0 0.00 0.02
AAPL 180420P00075000 P Apr 20, 2018 75.0 0.00 0.02
AAPL 180420P00080000 P Apr 20, 2018 80.0 0.00 0.03
AAPL 180420P00085000 P Apr 20, 2018 85.0 0.00 0.04
AAPL 180420P00090000 P Apr 20, 2018 90.0 0.00 0.05
AAPL 180420P00095000 P Apr 20, 2018 95.0 0.02 0.07
AAPL 180420P00100000 P Apr 20, 2018 100.0 0.00 0.11
AAPL 180420P00105000 P Apr 20, 2018 105.0 0.01 0.12
AAPL 180420P00110000 P Apr 20, 2018 110.0 0.00 0.15
AAPL 180420P00115000 P Apr 20, 2018 115.0 0.05 0.11
AAPL 180420P00120000 P Apr 20, 2018 120.0 0.06 0.12
AAPL 180420P00125000 P Apr 20, 2018 125.0 0.12 0.15
AAPL 180420P00130000 P Apr 20, 2018 130.0 0.15 0.21
AAPL 180420P00135000 P Apr 20, 2018 135.0 0.26 0.30
AAPL 180420P00140000 P Apr 20, 2018 140.0 0.39 0.42
AAPL 180420P00145000 P Apr 20, 2018 145.0 0.58 0.66
AAPL 180420P00150000 P Apr 20, 2018 150.0 0.89 0.95
AAPL 180420P00155000 P Apr 20, 2018 155.0 1.35 1.42
AAPL 180420P00160000 P Apr 20, 2018 160.0 2.03 2.17
AAPL 180420P00165000 P Apr 20, 2018 165.0 3.00 3.20
AAPL 180420P00170000 P Apr 20, 2018 170.0 4.40 4.60
AAPL 180420P00175000 P Apr 20, 2018 175.0 6.20 6.45
AAPL 180420P00180000 P Apr 20, 2018 180.0 8.55 8.95
AAPL 180420P00185000 P Apr 20, 2018 185.0 11.45 11.65
AAPL 180420P00190000 P Apr 20, 2018 190.0 14.85 15.10
AAPL 180420P00195000 P Apr 20, 2018 195.0 18.75 19.20
AAPL 180420P00200000 P Apr 20, 2018 200.0 23.00 23.30
AAPL 180420P00205000 P Apr 20, 2018 205.0 27.55 27.80
AAPL 180420P00210000 P Apr 20, 2018 210.0 31.45 33.40
AAPL 180420P00215000 P Apr 20, 2018 215.0 36.30 38.45
AAPL 180420P00220000 P Apr 20, 2018 220.0 41.15 43.35
AAPL 180420P00225000 P Apr 20, 2018 225.0 46.05 48.30
AAPL 180420P00230000 P Apr 20, 2018 230.0 51.00 53.25
AAPL 180420P00235000 P Apr 20, 2018 235.0 55.95 58.25
AAPL 180420P00240000 P Apr 20, 2018 240.0 60.80 63.05
AAPL 180420P00245000 P Apr 20, 2018 245.0 65.90 68.20
AAPL 180420P00250000 P Apr 20, 2018 250.0 70.90 73.20
AAPL 180420P00255000 P Apr 20, 2018 255.0 75.75 78.00
AAPL 180420P00260000 P Apr 20, 2018 260.0 80.75 83.00
AAPL 180420P00265000 P Apr 20, 2018 265.0 85.85 88.15
AAPL 180420P00270000 P Apr 20, 2018 270.0 90.85 93.15
AAPL 180420P00275000 P Apr 20, 2018 275.0 95.85 98.15
AAPL 180420P00280000 P Apr 20, 2018 280.0 100.85 103.15
AAPL 180420P00285000 P Apr 20, 2018 285.0 105.65 107.95
AAPL 180420P00290000 P Apr 20, 2018 290.0 110.65 113.00
AAPL 180420P00295000 P Apr 20, 2018 295.0 115.65 117.95
AAPL 180420P00300000 P Apr 20, 2018 300.0 120.80 123.10
AAPL 180420P00305000 P Apr 20, 2018 305.0 125.80 128.10
AAPL 180420P00310000 P Apr 20, 2018 310.0 130.80 133.10
AAPL 180420P00315000 P Apr 20, 2018 315.0 135.80 138.10
AAPL 180420P00320000 P Apr 20, 2018 320.0 140.05 143.95
AAPL 180615C00070000 C Jun 15, 2018 70.0 106.80 109.95
AAPL 180615C00075000 C Jun 15, 2018 75.0 101.80 104.95
AAPL 180615C00080000 C Jun 15, 2018 80.0 96.85 99.95
AAPL 180615C00085000 C Jun 15, 2018 85.0 91.85 94.95
AAPL 180615C00090000 C Jun 15, 2018 90.0 86.85 90.00
AAPL 180615C00095000 C Jun 15, 2018 95.0 81.85 85.00
AAPL 180615C00100000 C Jun 15, 2018 100.0 78.15 79.30
AAPL 180615C00105000 C Jun 15, 2018 105.0 72.00 75.10
AAPL 180615C00110000 C Jun 15, 2018 110.0 67.05 70.15
AAPL 180615C00115000 C Jun 15, 2018 115.0 63.65 64.25
AAPL 180615C00120000 C Jun 15, 2018 120.0 58.70 59.35
AAPL 180615C00125000 C Jun 15, 2018 125.0 52.40 55.40
AAPL 180615C00130000 C Jun 15, 2018 130.0 48.95 49.60
AAPL 180615C00135000 C Jun 15, 2018 135.0 44.25 44.75
AAPL 180615C00140000 C Jun 15, 2018 140.0 39.60 39.90
AAPL 180615C00145000 C Jun 15, 2018 145.0 35.10 35.30
AAPL 180615C00150000 C Jun 15, 2018 150.0 30.65 30.85
AAPL 180615C00155000 C Jun 15, 2018 155.0 26.45 26.65
AAPL 180615C00160000 C Jun 15, 2018 160.0 22.45 22.75
AAPL 180615C00165000 C Jun 15, 2018 165.0 18.80 19.05
AAPL 180615C00170000 C Jun 15, 2018 170.0 15.45 15.65
AAPL 180615C00175000 C Jun 15, 2018 175.0 12.50 12.75
AAPL 180615C00180000 C Jun 15, 2018 180.0 9.95 10.05
AAPL 180615C00185000 C Jun 15, 2018 185.0 7.80 7.90
AAPL 180615C00190000 C Jun 15, 2018 190.0 6.00 6.10
AAPL 180615C00195000 C Jun 15, 2018 195.0 4.55 4.65
AAPL 180615C00200000 C Jun 15, 2018 200.0 3.45 3.55
AAPL 180615C00205000 C Jun 15, 2018 205.0 2.59 2.72
AAPL 180615C00210000 C Jun 15, 2018 210.0 1.94 2.02
AAPL 180615C00215000 C Jun 15, 2018 215.0 1.47 1.53
AAPL 180615C00220000 C Jun 15, 2018 220.0 1.11 1.17
AAPL 180615C00225000 C Jun 15, 2018 225.0 0.86 0.91
AAPL 180615C00230000 C Jun 15, 2018 230.0 0.65 0.73
AAPL 180615C00235000 C Jun 15, 2018 235.0 0.44 0.58
AAPL 180615C00240000 C Jun 15, 2018 240.0 0.34 0.47
AAPL 180615C00245000 C Jun 15, 2018 245.0 0.35 0.40
AAPL 180615C00250000 C Jun 15, 2018 250.0 0.25 0.33
AAPL 180615C00260000 C Jun 15, 2018 260.0 0.15 0.24
AAPL 180615P00070000 P Jun 15, 2018 70.0 0.00 0.03
AAPL 180615P00075000 P Jun 15, 2018 75.0 0.00 0.06
AAPL 180615P00080000 P Jun 15, 2018 80.0 0.00 0.08
AAPL 180615P00085000 P Jun 15, 2018 85.0 0.00 0.10
AAPL 180615P00090000 P Jun 15, 2018 90.0 0.00 0.12
AAPL 180615P00095000 P Jun 15, 2018 95.0 0.01 0.13
AAPL 180615P00100000 P Jun 15, 2018 100.0 0.08 0.14
AAPL 180615P00105000 P Jun 15, 2018 105.0 0.04 0.15
AAPL 180615P00110000 P Jun 15, 2018 110.0 0.10 0.21
AAPL 180615P00115000 P Jun 15, 2018 115.0 0.13 0.24
AAPL 180615P00120000 P Jun 15, 2018 120.0 0.23 0.32
AAPL 180615P00125000 P Jun 15, 2018 125.0 0.34 0.41
AAPL 180615P00130000 P Jun 15, 2018 130.0 0.46 0.56
AAPL 180615P00135000 P Jun 15, 2018 135.0 0.64 0.75
AAPL 180615P00140000 P Jun 15, 2018 140.0 0.97 1.02
AAPL 180615P00145000 P Jun 15, 2018 145.0 1.39 1.43
AAPL 180615P00150000 P Jun 15, 2018 150.0 1.93 2.01
AAPL 180615P00155000 P Jun 15, 2018 155.0 2.71 2.92
AAPL 180615P00160000 P Jun 15, 2018 160.0 3.75 3.85
AAPL 180615P00165000 P Jun 15, 2018 165.0 5.05 5.20
AAPL 180615P00170000 P Jun 15, 2018 170.0 6.70 6.80
AAPL 180615P00175000 P Jun 15, 2018 175.0 8.70 8.90
AAPL 180615P00180000 P Jun 15, 2018 180.0 11.10 11.50
AAPL 180615P00185000 P Jun 15, 2018 185.0 13.95 14.35
AAPL 180615P00190000 P Jun 15, 2018 190.0 17.20 17.35
AAPL 180615P00195000 P Jun 15, 2018 195.0 20.70 21.00
AAPL 180615P00200000 P Jun 15, 2018 200.0 24.55 24.85
AAPL 180615P00205000 P Jun 15, 2018 205.0 28.65 29.55
AAPL 180615P00210000 P Jun 15, 2018 210.0 32.95 34.60
AAPL 180615P00215000 P Jun 15, 2018 215.0 37.50 38.60
AAPL 180615P00220000 P Jun 15, 2018 220.0 42.05 43.35
AAPL 180615P00225000 P Jun 15, 2018 225.0 46.75 48.65
AAPL 180615P00230000 P Jun 15, 2018 230.0 50.90 53.80
AAPL 180615P00235000 P Jun 15, 2018 235.0 55.75 58.75
AAPL 180615P00240000 P Jun 15, 2018 240.0 60.65 63.70
AAPL 180615P00245000 P Jun 15, 2018 245.0 65.60 68.65
AAPL 180615P00250000 P Jun 15, 2018 250.0 70.55 73.65
AAPL 180615P00260000 P Jun 15, 2018 260.0 80.50 83.60
AAPL 180720C00002500 C Jul 20, 2018 2.5 174.20 177.45
AAPL 180720C00005000 C Jul 20, 2018 5.0 171.70 174.95
AAPL 180720C00007500 C Jul 20, 2018 7.5 169.20 172.45
AAPL 180720C00010000 C Jul 20, 2018 10.0 166.70 169.95
AAPL 180720C00012500 C Jul 20, 2018 12.5 164.20 167.45
AAPL 180720C00015000 C Jul 20, 2018 15.0 161.70 164.95
AAPL 180720C00017500 C Jul 20, 2018 17.5 159.20 162.45
AAPL 180720C00020000 C Jul 20, 2018 20.0 156.70 159.95
AAPL 180720C00022500 C Jul 20, 2018 22.5 154.20 157.45
AAPL 180720C00025000 C Jul 20, 2018 25.0 151.70 154.95
AAPL 180720C00030000 C Jul 20, 2018 30.0 146.75 149.95
AAPL 180720C00035000 C Jul 20, 2018 35.0 141.75 144.95
AAPL 180720C00040000 C Jul 20, 2018 40.0 136.75 139.95
AAPL 180720C00045000 C Jul 20, 2018 45.0 131.75 135.00
AAPL 180720C00050000 C Jul 20, 2018 50.0 126.75 130.00
AAPL 180720C00055000 C Jul 20, 2018 55.0 121.75 125.00
AAPL 180720C00060000 C Jul 20, 2018 60.0 116.75 120.00
AAPL 180720C00065000 C Jul 20, 2018 65.0 111.75 115.00
AAPL 180720C00070000 C Jul 20, 2018 70.0 106.75 110.00
AAPL 180720C00075000 C Jul 20, 2018 75.0 101.80 105.00
AAPL 180720C00080000 C Jul 20, 2018 80.0 96.80 100.00
AAPL 180720C00085000 C Jul 20, 2018 85.0 91.80 95.05
AAPL 180720C00090000 C Jul 20, 2018 90.0 86.80 90.05
AAPL 180720C00095000 C Jul 20, 2018 95.0 81.85 85.05
AAPL 180720C00100000 C Jul 20, 2018 100.0 76.90 80.10
AAPL 180720C00105000 C Jul 20, 2018 105.0 71.95 75.15
AAPL 180720C00110000 C Jul 20, 2018 110.0 67.05 70.25
AAPL 180720C00115000 C Jul 20, 2018 115.0 62.20 65.30
AAPL 180720C00120000 C Jul 20, 2018 120.0 58.85 59.50
AAPL 180720C00125000 C Jul 20, 2018 125.0 52.55 55.55
AAPL 180720C00130000 C Jul 20, 2018 130.0 47.85 50.75
AAPL 180720C00135000 C Jul 20, 2018 135.0 43.20 45.95
AAPL 180720C00140000 C Jul 20, 2018 140.0 39.75 40.35
AAPL 180720C00145000 C Jul 20, 2018 145.0 35.55 35.85
AAPL 180720C00150000 C Jul 20, 2018 150.0 31.35 31.55
AAPL 180720C00155000 C Jul 20, 2018 155.0 27.25 27.50
AAPL 180720C00160000 C Jul 20, 2018 160.0 23.40 23.70
AAPL 180720C00165000 C Jul 20, 2018 165.0 19.80 20.10
AAPL 180720C00170000 C Jul 20, 2018 170.0 16.55 16.80
AAPL 180720C00175000 C Jul 20, 2018 175.0 13.55 13.90
AAPL 180720C00180000 C Jul 20, 2018 180.0 11.00 11.40
AAPL 180720C00185000 C Jul 20, 2018 185.0 8.80 9.05
AAPL 180720C00190000 C Jul 20, 2018 190.0 7.00 7.20
AAPL 180720C00195000 C Jul 20, 2018 195.0 5.45 5.65
AAPL 180720C00200000 C Jul 20, 2018 200.0 4.25 4.45
AAPL 180720C00205000 C Jul 20, 2018 205.0 3.20 3.45
AAPL 180720C00210000 C Jul 20, 2018 210.0 2.62 2.80
AAPL 180720C00215000 C Jul 20, 2018 215.0 2.00 2.09
AAPL 180720C00220000 C Jul 20, 2018 220.0 1.50 1.61
AAPL 180720C00225000 C Jul 20, 2018 225.0 1.20 1.25
AAPL 180720C00230000 C Jul 20, 2018 230.0 0.84 1.03
AAPL 180720C00235000 C Jul 20, 2018 235.0 0.65 0.84
AAPL 180720C00240000 C Jul 20, 2018 240.0 0.59 0.69
AAPL 180720C00245000 C Jul 20, 2018 245.0 0.40 0.57
AAPL 180720C00250000 C Jul 20, 2018 250.0 0.32 0.48
AAPL 180720C00255000 C Jul 20, 2018 255.0 0.26 0.44
AAPL 180720C00260000 C Jul 20, 2018 260.0 0.22 0.39
AAPL 180720C00265000 C Jul 20, 2018 265.0 0.18 0.35
AAPL 180720C00270000 C Jul 20, 2018 270.0 0.15 0.32
AAPL 180720C00275000 C Jul 20, 2018 275.0 0.12 0.30
AAPL 180720C00280000 C Jul 20, 2018 280.0 0.10 0.27
AAPL 180720C00285000 C Jul 20, 2018 285.0 0.08 0.26
AAPL 180720C00290000 C Jul 20, 2018 290.0 0.06 0.25
AAPL 180720C00295000 C Jul 20, 2018 295.0 0.05 0.21
AAPL 180720C00300000 C Jul 20, 2018 300.0 0.04 0.21
AAPL 180720C00305000 C Jul 20, 2018 305.0 0.02 0.20
AAPL 180720C00310000 C Jul 20, 2018 310.0 0.01 0.19
AAPL 180720C00315000 C Jul 20, 2018 315.0 0.00 0.19
AAPL 180720C00320000 C Jul 20, 2018 320.0 0.00 0.17
AAPL 180720C00325000 C Jul 20, 2018 325.0 0.00 0.16
AAPL 180720C00330000 C Jul 20, 2018 330.0 0.00 0.15
AAPL 180720C00335000 C Jul 20, 2018 335.0 0.00 0.12
AAPL 180720C00340000 C Jul 20, 2018 340.0 0.00 0.12
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 0.03
AAPL 180720P00060000 P Jul 20, 2018 60.0 0.00 0.03
AAPL 180720P00065000 P Jul 20, 2018 65.0 0.00 0.04
AAPL 180720P00070000 P Jul 20, 2018 70.0 0.00 0.05
AAPL 180720P00075000 P Jul 20, 2018 75.0 0.00 0.07
AAPL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.09
AAPL 180720P00085000 P Jul 20, 2018 85.0 0.00 0.11
AAPL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.13
AAPL 180720P00095000 P Jul 20, 2018 95.0 0.01 0.15
AAPL 180720P00100000 P Jul 20, 2018 100.0 0.05 0.16
AAPL 180720P00105000 P Jul 20, 2018 105.0 0.00 0.20
AAPL 180720P00110000 P Jul 20, 2018 110.0 0.08 0.26
AAPL 180720P00115000 P Jul 20, 2018 115.0 0.14 0.32
AAPL 180720P00120000 P Jul 20, 2018 120.0 0.23 0.39
AAPL 180720P00125000 P Jul 20, 2018 125.0 0.36 0.53
AAPL 180720P00130000 P Jul 20, 2018 130.0 0.65 0.73
AAPL 180720P00135000 P Jul 20, 2018 135.0 0.84 0.98
AAPL 180720P00140000 P Jul 20, 2018 140.0 1.25 1.34
AAPL 180720P00145000 P Jul 20, 2018 145.0 1.74 1.84
AAPL 180720P00150000 P Jul 20, 2018 150.0 2.38 2.61
AAPL 180720P00155000 P Jul 20, 2018 155.0 3.25 3.50
AAPL 180720P00160000 P Jul 20, 2018 160.0 4.35 4.65
AAPL 180720P00165000 P Jul 20, 2018 165.0 5.75 6.05
AAPL 180720P00170000 P Jul 20, 2018 170.0 7.45 7.80
AAPL 180720P00175000 P Jul 20, 2018 175.0 9.50 9.85
AAPL 180720P00180000 P Jul 20, 2018 180.0 11.90 12.30
AAPL 180720P00185000 P Jul 20, 2018 185.0 14.65 15.10
AAPL 180720P00190000 P Jul 20, 2018 190.0 17.85 18.25
AAPL 180720P00195000 P Jul 20, 2018 195.0 21.30 21.65
AAPL 180720P00200000 P Jul 20, 2018 200.0 25.10 25.40
AAPL 180720P00205000 P Jul 20, 2018 205.0 29.15 29.45
AAPL 180720P00210000 P Jul 20, 2018 210.0 33.40 33.75
AAPL 180720P00215000 P Jul 20, 2018 215.0 37.75 38.90
AAPL 180720P00220000 P Jul 20, 2018 220.0 41.60 43.65
AAPL 180720P00225000 P Jul 20, 2018 225.0 46.25 48.45
AAPL 180720P00230000 P Jul 20, 2018 230.0 51.00 53.25
AAPL 180720P00235000 P Jul 20, 2018 235.0 55.80 58.85
AAPL 180720P00240000 P Jul 20, 2018 240.0 60.70 63.75
AAPL 180720P00245000 P Jul 20, 2018 245.0 65.60 68.75
AAPL 180720P00250000 P Jul 20, 2018 250.0 70.55 73.70
AAPL 180720P00255000 P Jul 20, 2018 255.0 75.50 78.70
AAPL 180720P00260000 P Jul 20, 2018 260.0 80.45 83.65
AAPL 180720P00265000 P Jul 20, 2018 265.0 85.45 88.65
AAPL 180720P00270000 P Jul 20, 2018 270.0 90.40 93.65
AAPL 180720P00275000 P Jul 20, 2018 275.0 95.40 98.65
AAPL 180720P00280000 P Jul 20, 2018 280.0 100.40 103.60
AAPL 180720P00285000 P Jul 20, 2018 285.0 105.40 108.60
AAPL 180720P00290000 P Jul 20, 2018 290.0 110.40 113.60
AAPL 180720P00295000 P Jul 20, 2018 295.0 115.35 118.60
AAPL 180720P00300000 P Jul 20, 2018 300.0 120.35 123.60
AAPL 180720P00305000 P Jul 20, 2018 305.0 125.35 128.60
AAPL 180720P00310000 P Jul 20, 2018 310.0 130.35 133.60
AAPL 180720P00315000 P Jul 20, 2018 315.0 135.35 138.60
AAPL 180720P00320000 P Jul 20, 2018 320.0 140.35 143.60
AAPL 180720P00325000 P Jul 20, 2018 325.0 145.35 148.55
AAPL 180720P00330000 P Jul 20, 2018 330.0 150.30 153.55
AAPL 180720P00335000 P Jul 20, 2018 335.0 155.30 158.55
AAPL 180720P00340000 P Jul 20, 2018 340.0 160.30 163.55
AAPL 180921C00075000 C Sep 21, 2018 75.0 101.60 105.30
AAPL 180921C00080000 C Sep 21, 2018 80.0 96.60 100.30
AAPL 180921C00085000 C Sep 21, 2018 85.0 91.60 95.35
AAPL 180921C00090000 C Sep 21, 2018 90.0 86.65 90.35
AAPL 180921C00095000 C Sep 21, 2018 95.0 82.25 85.40
AAPL 180921C00100000 C Sep 21, 2018 100.0 76.60 79.75
AAPL 180921C00105000 C Sep 21, 2018 105.0 71.70 74.85
AAPL 180921C00110000 C Sep 21, 2018 110.0 66.85 70.00
AAPL 180921C00115000 C Sep 21, 2018 115.0 62.10 65.15
AAPL 180921C00120000 C Sep 21, 2018 120.0 59.25 59.90
AAPL 180921C00125000 C Sep 21, 2018 125.0 52.70 55.65
AAPL 180921C00130000 C Sep 21, 2018 130.0 49.75 50.15
AAPL 180921C00135000 C Sep 21, 2018 135.0 45.40 45.75
AAPL 180921C00140000 C Sep 21, 2018 140.0 41.05 41.30
AAPL 180921C00145000 C Sep 21, 2018 145.0 36.10 37.10
AAPL 180921C00150000 C Sep 21, 2018 150.0 32.70 33.00
AAPL 180921C00155000 C Sep 21, 2018 155.0 28.80 29.10
AAPL 180921C00160000 C Sep 21, 2018 160.0 25.00 25.60
AAPL 180921C00165000 C Sep 21, 2018 165.0 21.70 22.05
AAPL 180921C00170000 C Sep 21, 2018 170.0 18.60 18.95
AAPL 180921C00175000 C Sep 21, 2018 175.0 15.80 16.10
AAPL 180921C00180000 C Sep 21, 2018 180.0 13.25 13.50
AAPL 180921C00185000 C Sep 21, 2018 185.0 11.00 11.35
AAPL 180921C00190000 C Sep 21, 2018 190.0 9.10 9.30
AAPL 180921C00195000 C Sep 21, 2018 195.0 7.50 7.65
AAPL 180921C00200000 C Sep 21, 2018 200.0 6.00 6.25
AAPL 180921C00205000 C Sep 21, 2018 205.0 4.85 5.25
AAPL 180921C00210000 C Sep 21, 2018 210.0 3.90 4.25
AAPL 180921C00215000 C Sep 21, 2018 215.0 3.15 3.35
AAPL 180921C00220000 C Sep 21, 2018 220.0 2.56 2.67
AAPL 180921C00225000 C Sep 21, 2018 225.0 2.07 2.17
AAPL 180921C00230000 C Sep 21, 2018 230.0 1.66 1.77
AAPL 180921C00235000 C Sep 21, 2018 235.0 1.29 1.45
AAPL 180921C00240000 C Sep 21, 2018 240.0 1.02 1.23
AAPL 180921C00245000 C Sep 21, 2018 245.0 0.83 0.98
AAPL 180921C00250000 C Sep 21, 2018 250.0 0.67 0.80
AAPL 180921C00260000 C Sep 21, 2018 260.0 0.45 0.59
AAPL 180921P00075000 P Sep 21, 2018 75.0 0.00 0.10
AAPL 180921P00080000 P Sep 21, 2018 80.0 0.01 0.11
AAPL 180921P00085000 P Sep 21, 2018 85.0 0.02 0.12
AAPL 180921P00090000 P Sep 21, 2018 90.0 0.05 0.14
AAPL 180921P00095000 P Sep 21, 2018 95.0 0.04 0.20
AAPL 180921P00100000 P Sep 21, 2018 100.0 0.11 0.25
AAPL 180921P00105000 P Sep 21, 2018 105.0 0.19 0.29
AAPL 180921P00110000 P Sep 21, 2018 110.0 0.31 0.40
AAPL 180921P00115000 P Sep 21, 2018 115.0 0.45 0.52
AAPL 180921P00120000 P Sep 21, 2018 120.0 0.59 0.70
AAPL 180921P00125000 P Sep 21, 2018 125.0 0.83 0.96
AAPL 180921P00130000 P Sep 21, 2018 130.0 1.15 1.24
AAPL 180921P00135000 P Sep 21, 2018 135.0 1.54 1.66
AAPL 180921P00140000 P Sep 21, 2018 140.0 2.03 2.19
AAPL 180921P00145000 P Sep 21, 2018 145.0 2.81 2.88
AAPL 180921P00150000 P Sep 21, 2018 150.0 3.65 3.90
AAPL 180921P00155000 P Sep 21, 2018 155.0 4.65 4.95
AAPL 180921P00160000 P Sep 21, 2018 160.0 5.95 6.20
AAPL 180921P00165000 P Sep 21, 2018 165.0 7.55 7.80
AAPL 180921P00170000 P Sep 21, 2018 170.0 9.45 9.65
AAPL 180921P00175000 P Sep 21, 2018 175.0 11.50 11.85
AAPL 180921P00180000 P Sep 21, 2018 180.0 13.95 14.30
AAPL 180921P00185000 P Sep 21, 2018 185.0 16.70 17.10
AAPL 180921P00190000 P Sep 21, 2018 190.0 19.65 20.20
AAPL 180921P00195000 P Sep 21, 2018 195.0 23.05 23.40
AAPL 180921P00200000 P Sep 21, 2018 200.0 26.65 27.15
AAPL 180921P00205000 P Sep 21, 2018 205.0 30.45 30.85
AAPL 180921P00210000 P Sep 21, 2018 210.0 34.25 35.50
AAPL 180921P00215000 P Sep 21, 2018 215.0 38.45 39.90
AAPL 180921P00220000 P Sep 21, 2018 220.0 42.80 44.45
AAPL 180921P00225000 P Sep 21, 2018 225.0 47.30 49.05
AAPL 180921P00230000 P Sep 21, 2018 230.0 51.90 53.70
AAPL 180921P00235000 P Sep 21, 2018 235.0 56.60 58.70
AAPL 180921P00240000 P Sep 21, 2018 240.0 60.45 63.55
AAPL 180921P00245000 P Sep 21, 2018 245.0 65.30 68.30
AAPL 180921P00250000 P Sep 21, 2018 250.0 71.75 72.15
AAPL 180921P00260000 P Sep 21, 2018 260.0 80.15 83.30
AAPL 190118C00042500 C Jan 18, 2019 42.5 135.75 136.30
AAPL 190118C00047500 C Jan 18, 2019 47.5 130.75 131.30
AAPL 190118C00055000 C Jan 18, 2019 55.0 123.25 123.80
AAPL 190118C00060000 C Jan 18, 2019 60.0 118.25 118.80
AAPL 190118C00065000 C Jan 18, 2019 65.0 111.10 115.80
AAPL 190118C00070000 C Jan 18, 2019 70.0 106.00 110.80
AAPL 190118C00075000 C Jan 18, 2019 75.0 101.00 105.80
AAPL 190118C00080000 C Jan 18, 2019 80.0 98.00 100.85
AAPL 190118C00085000 C Jan 18, 2019 85.0 91.75 95.60
AAPL 190118C00090000 C Jan 18, 2019 90.0 86.90 90.80
AAPL 190118C00095000 C Jan 18, 2019 95.0 82.10 86.00
AAPL 190118C00097500 C Jan 18, 2019 97.5 79.70 82.95
AAPL 190118C00100000 C Jan 18, 2019 100.0 78.60 79.20
AAPL 190118C00105000 C Jan 18, 2019 105.0 72.00 75.80
AAPL 190118C00110000 C Jan 18, 2019 110.0 68.80 70.00
AAPL 190118C00115000 C Jan 18, 2019 115.0 64.25 65.95
AAPL 190118C00120000 C Jan 18, 2019 120.0 59.55 61.05
AAPL 190118C00125000 C Jan 18, 2019 125.0 54.60 56.45
AAPL 190118C00130000 C Jan 18, 2019 130.0 50.80 52.70
AAPL 190118C00135000 C Jan 18, 2019 135.0 46.15 48.40
AAPL 190118C00140000 C Jan 18, 2019 140.0 42.60 45.15
AAPL 190118C00145000 C Jan 18, 2019 145.0 38.65 39.55
AAPL 190118C00150000 C Jan 18, 2019 150.0 35.30 35.75
AAPL 190118C00155000 C Jan 18, 2019 155.0 31.20 32.55
AAPL 190118C00160000 C Jan 18, 2019 160.0 28.30 28.60
AAPL 190118C00165000 C Jan 18, 2019 165.0 24.95 25.60
AAPL 190118C00170000 C Jan 18, 2019 170.0 22.00 22.65
AAPL 190118C00175000 C Jan 18, 2019 175.0 19.15 19.90
AAPL 190118C00180000 C Jan 18, 2019 180.0 17.05 17.20
AAPL 190118C00185000 C Jan 18, 2019 185.0 14.80 15.00
AAPL 190118C00190000 C Jan 18, 2019 190.0 12.65 12.90
AAPL 190118C00195000 C Jan 18, 2019 195.0 10.70 11.40
AAPL 190118C00200000 C Jan 18, 2019 200.0 9.25 9.50
AAPL 190118C00205000 C Jan 18, 2019 205.0 7.90 8.10
AAPL 190118C00210000 C Jan 18, 2019 210.0 6.70 6.90
AAPL 190118C00215000 C Jan 18, 2019 215.0 5.70 6.00
AAPL 190118C00220000 C Jan 18, 2019 220.0 4.85 5.00
AAPL 190118C00225000 C Jan 18, 2019 225.0 4.00 4.25
AAPL 190118C00230000 C Jan 18, 2019 230.0 3.35 3.60
AAPL 190118C00235000 C Jan 18, 2019 235.0 2.84 3.10
AAPL 190118C00240000 C Jan 18, 2019 240.0 2.39 2.65
AAPL 190118C00245000 C Jan 18, 2019 245.0 2.07 2.31
AAPL 190118C00250000 C Jan 18, 2019 250.0 1.81 1.90
AAPL 190118C00260000 C Jan 18, 2019 260.0 1.35 1.41
AAPL 190118P00042500 P Jan 18, 2019 42.5 0.00 0.05
AAPL 190118P00047500 P Jan 18, 2019 47.5 0.00 0.05
AAPL 190118P00055000 P Jan 18, 2019 55.0 0.00 0.08
AAPL 190118P00060000 P Jan 18, 2019 60.0 0.03 0.09
AAPL 190118P00065000 P Jan 18, 2019 65.0 0.01 0.14
AAPL 190118P00070000 P Jan 18, 2019 70.0 0.00 0.14
AAPL 190118P00075000 P Jan 18, 2019 75.0 0.08 0.16
AAPL 190118P00080000 P Jan 18, 2019 80.0 0.11 0.16
AAPL 190118P00085000 P Jan 18, 2019 85.0 0.14 0.24
AAPL 190118P00090000 P Jan 18, 2019 90.0 0.23 0.33
AAPL 190118P00095000 P Jan 18, 2019 95.0 0.31 0.43
AAPL 190118P00097500 P Jan 18, 2019 97.5 0.37 0.49
AAPL 190118P00100000 P Jan 18, 2019 100.0 0.46 0.51
AAPL 190118P00105000 P Jan 18, 2019 105.0 0.57 0.73
AAPL 190118P00110000 P Jan 18, 2019 110.0 0.72 0.83
AAPL 190118P00115000 P Jan 18, 2019 115.0 1.00 1.10
AAPL 190118P00120000 P Jan 18, 2019 120.0 1.36 1.58
AAPL 190118P00125000 P Jan 18, 2019 125.0 1.82 2.00
AAPL 190118P00130000 P Jan 18, 2019 130.0 2.33 2.40
AAPL 190118P00135000 P Jan 18, 2019 135.0 2.97 3.05
AAPL 190118P00140000 P Jan 18, 2019 140.0 3.75 3.90
AAPL 190118P00145000 P Jan 18, 2019 145.0 4.65 4.95
AAPL 190118P00150000 P Jan 18, 2019 150.0 5.80 5.95
AAPL 190118P00155000 P Jan 18, 2019 155.0 7.10 7.20
AAPL 190118P00160000 P Jan 18, 2019 160.0 8.60 8.75
AAPL 190118P00165000 P Jan 18, 2019 165.0 10.35 10.70
AAPL 190118P00170000 P Jan 18, 2019 170.0 12.30 12.45
AAPL 190118P00175000 P Jan 18, 2019 175.0 14.55 14.70
AAPL 190118P00180000 P Jan 18, 2019 180.0 16.90 17.10
AAPL 190118P00185000 P Jan 18, 2019 185.0 19.50 19.80
AAPL 190118P00190000 P Jan 18, 2019 190.0 22.40 23.05
AAPL 190118P00195000 P Jan 18, 2019 195.0 25.65 26.25
AAPL 190118P00200000 P Jan 18, 2019 200.0 29.05 29.65
AAPL 190118P00205000 P Jan 18, 2019 205.0 32.65 33.25
AAPL 190118P00210000 P Jan 18, 2019 210.0 36.35 37.05
AAPL 190118P00215000 P Jan 18, 2019 215.0 40.10 41.60
AAPL 190118P00220000 P Jan 18, 2019 220.0 44.05 46.05
AAPL 190118P00225000 P Jan 18, 2019 225.0 48.35 50.50
AAPL 190118P00230000 P Jan 18, 2019 230.0 53.10 54.95
AAPL 190118P00235000 P Jan 18, 2019 235.0 57.60 59.60
AAPL 190118P00240000 P Jan 18, 2019 240.0 61.70 62.95
AAPL 190118P00245000 P Jan 18, 2019 245.0 65.60 69.85
AAPL 190118P00250000 P Jan 18, 2019 250.0 70.30 74.80
AAPL 190118P00260000 P Jan 18, 2019 260.0 79.90 83.85
AAPL 200117C00050000 C Jan 17, 2020 50.0 126.00 130.80
AAPL 200117C00055000 C Jan 17, 2020 55.0 121.00 125.80
AAPL 200117C00060000 C Jan 17, 2020 60.0 116.00 120.80
AAPL 200117C00065000 C Jan 17, 2020 65.0 111.00 115.80
AAPL 200117C00070000 C Jan 17, 2020 70.0 106.00 110.80
AAPL 200117C00075000 C Jan 17, 2020 75.0 101.10 106.00
AAPL 200117C00080000 C Jan 17, 2020 80.0 98.30 99.05
AAPL 200117C00085000 C Jan 17, 2020 85.0 91.80 96.50
AAPL 200117C00090000 C Jan 17, 2020 90.0 87.25 92.00
AAPL 200117C00095000 C Jan 17, 2020 95.0 82.75 85.35
AAPL 200117C00100000 C Jan 17, 2020 100.0 80.35 80.75
AAPL 200117C00105000 C Jan 17, 2020 105.0 74.00 78.90
AAPL 200117C00110000 C Jan 17, 2020 110.0 70.00 74.00
AAPL 200117C00115000 C Jan 17, 2020 115.0 66.00 70.50
AAPL 200117C00120000 C Jan 17, 2020 120.0 63.40 64.20
AAPL 200117C00125000 C Jan 17, 2020 125.0 58.50 61.95
AAPL 200117C00130000 C Jan 17, 2020 130.0 54.05 57.50
AAPL 200117C00135000 C Jan 17, 2020 135.0 50.05 53.30
AAPL 200117C00140000 C Jan 17, 2020 140.0 46.50 49.25
AAPL 200117C00145000 C Jan 17, 2020 145.0 43.80 45.80
AAPL 200117C00150000 C Jan 17, 2020 150.0 41.60 42.20
AAPL 200117C00155000 C Jan 17, 2020 155.0 38.90 39.35
AAPL 200117C00160000 C Jan 17, 2020 160.0 33.75 36.45
AAPL 200117C00165000 C Jan 17, 2020 165.0 31.50 35.50
AAPL 200117C00170000 C Jan 17, 2020 170.0 30.50 31.30
AAPL 200117C00175000 C Jan 17, 2020 175.0 27.45 29.15
AAPL 200117C00180000 C Jan 17, 2020 180.0 25.00 28.00
AAPL 200117C00185000 C Jan 17, 2020 185.0 22.95 24.30
AAPL 200117C00190000 C Jan 17, 2020 190.0 21.10 21.65
AAPL 200117C00195000 C Jan 17, 2020 195.0 18.85 19.95
AAPL 200117C00200000 C Jan 17, 2020 200.0 17.70 18.10
AAPL 200117C00210000 C Jan 17, 2020 210.0 14.50 15.00
AAPL 200117C00220000 C Jan 17, 2020 220.0 11.50 12.60
AAPL 200117C00230000 C Jan 17, 2020 230.0 9.50 10.75
AAPL 200117C00240000 C Jan 17, 2020 240.0 8.00 8.30
AAPL 200117C00250000 C Jan 17, 2020 250.0 5.35 6.75
AAPL 200117C00260000 C Jan 17, 2020 260.0 4.90 5.45
AAPL 200117P00050000 P Jan 17, 2020 50.0 0.06 0.08
AAPL 200117P00055000 P Jan 17, 2020 55.0 0.00 0.13
AAPL 200117P00060000 P Jan 17, 2020 60.0 0.00 0.20
AAPL 200117P00065000 P Jan 17, 2020 65.0 0.00 0.29
AAPL 200117P00070000 P Jan 17, 2020 70.0 0.00 0.40
AAPL 200117P00075000 P Jan 17, 2020 75.0 0.00 0.57
AAPL 200117P00080000 P Jan 17, 2020 80.0 0.35 0.47
AAPL 200117P00085000 P Jan 17, 2020 85.0 0.50 0.67
AAPL 200117P00090000 P Jan 17, 2020 90.0 0.61 0.87
AAPL 200117P00095000 P Jan 17, 2020 95.0 0.82 0.97
AAPL 200117P00100000 P Jan 17, 2020 100.0 1.05 1.30
AAPL 200117P00105000 P Jan 17, 2020 105.0 1.05 1.91
AAPL 200117P00110000 P Jan 17, 2020 110.0 2.10 2.45
AAPL 200117P00115000 P Jan 17, 2020 115.0 2.56 3.15
AAPL 200117P00120000 P Jan 17, 2020 120.0 3.20 3.50
AAPL 200117P00125000 P Jan 17, 2020 125.0 4.25 4.40
AAPL 200117P00130000 P Jan 17, 2020 130.0 4.90 5.35
AAPL 200117P00135000 P Jan 17, 2020 135.0 5.95 6.50
AAPL 200117P00140000 P Jan 17, 2020 140.0 7.35 7.70
AAPL 200117P00145000 P Jan 17, 2020 145.0 8.40 9.20
AAPL 200117P00150000 P Jan 17, 2020 150.0 10.15 10.60
AAPL 200117P00155000 P Jan 17, 2020 155.0 12.05 12.30
AAPL 200117P00160000 P Jan 17, 2020 160.0 13.20 14.20
AAPL 200117P00165000 P Jan 17, 2020 165.0 15.60 16.70
AAPL 200117P00170000 P Jan 17, 2020 170.0 17.40 18.80
AAPL 200117P00175000 P Jan 17, 2020 175.0 20.20 21.30
AAPL 200117P00180000 P Jan 17, 2020 180.0 22.05 25.45
AAPL 200117P00185000 P Jan 17, 2020 185.0 25.00 28.40
AAPL 200117P00190000 P Jan 17, 2020 190.0 27.60 30.80
AAPL 200117P00195000 P Jan 17, 2020 195.0 30.70 34.15
AAPL 200117P00200000 P Jan 17, 2020 200.0 33.85 37.20
AAPL 200117P00210000 P Jan 17, 2020 210.0 41.10 41.95
AAPL 200117P00220000 P Jan 17, 2020 220.0 48.40 49.25
AAPL 200117P00230000 P Jan 17, 2020 230.0 56.20 57.65
AAPL 200117P00240000 P Jan 17, 2020 240.0 64.45 65.35
AAPL 200117P00250000 P Jan 17, 2020 250.0 73.10 74.10
AAPL 200117P00260000 P Jan 17, 2020 260.0 81.00 83.25
OPRA data is delayed 15 minutes.