Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Apple Inc (AAPL)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150501C00085000 C 05/01/15 85.0 45.15 45.45
AAPL 150501C00090000 C 05/01/15 90.0 40.15 40.45
AAPL 150501C00095000 C 05/01/15 95.0 35.15 35.45
AAPL 150501C00100000 C 05/01/15 100.0 30.20 30.45
AAPL 150501C00105000 C 05/01/15 105.0 25.25 25.45
AAPL 150501C00106000 C 05/01/15 106.0 24.20 24.45
AAPL 150501C00107000 C 05/01/15 107.0 23.25 23.50
AAPL 150501C00108000 C 05/01/15 108.0 22.25 22.55
AAPL 150501C00109000 C 05/01/15 109.0 21.25 21.50
AAPL 150501C00110000 C 05/01/15 110.0 20.35 20.55
AAPL 150501C00111000 C 05/01/15 111.0 19.35 19.55
AAPL 150501C00112000 C 05/01/15 112.0 18.40 18.55
AAPL 150501C00113000 C 05/01/15 113.0 17.40 17.60
AAPL 150501C00114000 C 05/01/15 114.0 16.45 16.65
AAPL 150501C00115000 C 05/01/15 115.0 15.55 15.65
AAPL 150501C00116000 C 05/01/15 116.0 14.55 14.70
AAPL 150501C00117000 C 05/01/15 117.0 13.60 13.75
AAPL 150501C00118000 C 05/01/15 118.0 12.70 12.85
AAPL 150501C00119000 C 05/01/15 119.0 11.75 11.90
AAPL 150501C00120000 C 05/01/15 120.0 10.85 11.00
AAPL 150501C00121000 C 05/01/15 121.0 10.00 10.15
AAPL 150501C00122000 C 05/01/15 122.0 9.15 9.30
AAPL 150501C00123000 C 05/01/15 123.0 8.30 8.45
AAPL 150501C00124000 C 05/01/15 124.0 7.55 7.65
AAPL 150501C00125000 C 05/01/15 125.0 6.80 6.90
AAPL 150501C00126000 C 05/01/15 126.0 6.10 6.20
AAPL 150501C00127000 C 05/01/15 127.0 5.45 5.55
AAPL 150501C00128000 C 05/01/15 128.0 4.80 4.90
AAPL 150501C00129000 C 05/01/15 129.0 4.25 4.30
AAPL 150501C00130000 C 05/01/15 130.0 3.70 3.75
AAPL 150501C00131000 C 05/01/15 131.0 3.20 3.25
AAPL 150501C00132000 C 05/01/15 132.0 2.70 2.72
AAPL 150501C00133000 C 05/01/15 133.0 2.25 2.29
AAPL 150501C00134000 C 05/01/15 134.0 1.85 1.90
AAPL 150501C00135000 C 05/01/15 135.0 1.50 1.52
AAPL 150501C00136000 C 05/01/15 136.0 1.22 1.25
AAPL 150501C00137000 C 05/01/15 137.0 0.97 0.98
AAPL 150501C00138000 C 05/01/15 138.0 0.76 0.78
AAPL 150501C00139000 C 05/01/15 139.0 0.59 0.61
AAPL 150501C00140000 C 05/01/15 140.0 0.47 0.49
AAPL 150501C00141000 C 05/01/15 141.0 0.35 0.38
AAPL 150501C00142000 C 05/01/15 142.0 0.27 0.28
AAPL 150501C00143000 C 05/01/15 143.0 0.21 0.22
AAPL 150501C00144000 C 05/01/15 144.0 0.16 0.19
AAPL 150501C00145000 C 05/01/15 145.0 0.13 0.14
AAPL 150501C00146000 C 05/01/15 146.0 0.10 0.11
AAPL 150501C00147000 C 05/01/15 147.0 0.07 0.09
AAPL 150501C00148000 C 05/01/15 148.0 0.06 0.07
AAPL 150501C00149000 C 05/01/15 149.0 0.04 0.06
AAPL 150501C00150000 C 05/01/15 150.0 0.04 0.05
AAPL 150501C00155000 C 05/01/15 155.0 0.01 0.02
AAPL 150501C00160000 C 05/01/15 160.0 0.01 0.02
AAPL 150501C00165000 C 05/01/15 165.0 0.00 0.01
AAPL 150501C00170000 C 05/01/15 170.0 0.00 0.01
AAPL 150501C00175000 C 05/01/15 175.0 0.00 0.01
AAPL 150501P00085000 P 05/01/15 85.0 0.00 0.01
AAPL 150501P00090000 P 05/01/15 90.0 0.00 0.01
AAPL 150501P00095000 P 05/01/15 95.0 0.00 0.01
AAPL 150501P00100000 P 05/01/15 100.0 0.03 0.04
AAPL 150501P00105000 P 05/01/15 105.0 0.06 0.08
AAPL 150501P00106000 P 05/01/15 106.0 0.08 0.09
AAPL 150501P00107000 P 05/01/15 107.0 0.08 0.11
AAPL 150501P00108000 P 05/01/15 108.0 0.09 0.12
AAPL 150501P00109000 P 05/01/15 109.0 0.11 0.14
AAPL 150501P00110000 P 05/01/15 110.0 0.13 0.15
AAPL 150501P00111000 P 05/01/15 111.0 0.15 0.18
AAPL 150501P00112000 P 05/01/15 112.0 0.19 0.20
AAPL 150501P00113000 P 05/01/15 113.0 0.21 0.23
AAPL 150501P00114000 P 05/01/15 114.0 0.24 0.27
AAPL 150501P00115000 P 05/01/15 115.0 0.28 0.30
AAPL 150501P00116000 P 05/01/15 116.0 0.34 0.35
AAPL 150501P00117000 P 05/01/15 117.0 0.39 0.42
AAPL 150501P00118000 P 05/01/15 118.0 0.46 0.48
AAPL 150501P00119000 P 05/01/15 119.0 0.54 0.57
AAPL 150501P00120000 P 05/01/15 120.0 0.64 0.65
AAPL 150501P00121000 P 05/01/15 121.0 0.76 0.78
AAPL 150501P00122000 P 05/01/15 122.0 0.91 0.92
AAPL 150501P00123000 P 05/01/15 123.0 1.10 1.11
AAPL 150501P00124000 P 05/01/15 124.0 1.30 1.33
AAPL 150501P00125000 P 05/01/15 125.0 1.55 1.57
AAPL 150501P00126000 P 05/01/15 126.0 1.85 1.89
AAPL 150501P00127000 P 05/01/15 127.0 2.18 2.23
AAPL 150501P00128000 P 05/01/15 128.0 2.54 2.61
AAPL 150501P00129000 P 05/01/15 129.0 2.96 3.05
AAPL 150501P00130000 P 05/01/15 130.0 3.40 3.45
AAPL 150501P00131000 P 05/01/15 131.0 3.85 3.95
AAPL 150501P00132000 P 05/01/15 132.0 4.35 4.45
AAPL 150501P00133000 P 05/01/15 133.0 4.95 5.05
AAPL 150501P00134000 P 05/01/15 134.0 5.55 5.65
AAPL 150501P00135000 P 05/01/15 135.0 6.15 6.30
AAPL 150501P00136000 P 05/01/15 136.0 6.90 7.00
AAPL 150501P00137000 P 05/01/15 137.0 7.65 7.75
AAPL 150501P00138000 P 05/01/15 138.0 8.40 8.55
AAPL 150501P00139000 P 05/01/15 139.0 9.25 9.40
AAPL 150501P00140000 P 05/01/15 140.0 10.15 10.25
AAPL 150501P00141000 P 05/01/15 141.0 11.00 11.15
AAPL 150501P00142000 P 05/01/15 142.0 11.95 12.10
AAPL 150501P00143000 P 05/01/15 143.0 12.85 13.05
AAPL 150501P00144000 P 05/01/15 144.0 13.80 14.00
AAPL 150501P00145000 P 05/01/15 145.0 14.80 14.95
AAPL 150501P00146000 P 05/01/15 146.0 15.75 15.95
AAPL 150501P00147000 P 05/01/15 147.0 16.70 16.95
AAPL 150501P00148000 P 05/01/15 148.0 17.65 17.95
AAPL 150501P00149000 P 05/01/15 149.0 18.70 18.90
AAPL 150501P00150000 P 05/01/15 150.0 19.65 19.90
AAPL 150501P00155000 P 05/01/15 155.0 24.60 24.90
AAPL 150501P00160000 P 05/01/15 160.0 29.55 29.90
AAPL 150501P00165000 P 05/01/15 165.0 34.55 34.90
AAPL 150501P00170000 P 05/01/15 170.0 39.55 39.90
AAPL 150501P00175000 P 05/01/15 175.0 44.55 44.90
AAPL 150508C00100000 C 05/08/15 100.0 30.05 30.60
AAPL 150508C00105000 C 05/08/15 105.0 25.15 25.60
AAPL 150508C00110000 C 05/08/15 110.0 20.40 20.65
AAPL 150508C00111000 C 05/08/15 111.0 19.35 19.80
AAPL 150508C00112000 C 05/08/15 112.0 18.35 18.70
AAPL 150508C00113000 C 05/08/15 113.0 17.35 17.70
AAPL 150508C00114000 C 05/08/15 114.0 16.30 16.95
AAPL 150508C00115000 C 05/08/15 115.0 15.50 15.95
AAPL 150508C00116000 C 05/08/15 116.0 14.45 15.00
AAPL 150508C00117000 C 05/08/15 117.0 13.50 14.10
AAPL 150508C00118000 C 05/08/15 118.0 12.60 13.15
AAPL 150508C00119000 C 05/08/15 119.0 11.75 12.25
AAPL 150508C00120000 C 05/08/15 120.0 11.05 11.20
AAPL 150508C00121000 C 05/08/15 121.0 10.20 10.35
AAPL 150508C00122000 C 05/08/15 122.0 9.35 9.55
AAPL 150508C00123000 C 05/08/15 123.0 8.60 8.75
AAPL 150508C00124000 C 05/08/15 124.0 7.80 7.95
AAPL 150508C00125000 C 05/08/15 125.0 7.05 7.25
AAPL 150508C00126000 C 05/08/15 126.0 6.40 6.50
AAPL 150508C00127000 C 05/08/15 127.0 5.75 5.85
AAPL 150508C00128000 C 05/08/15 128.0 5.10 5.20
AAPL 150508C00129000 C 05/08/15 129.0 4.50 4.60
AAPL 150508C00130000 C 05/08/15 130.0 4.05 4.10
AAPL 150508C00131000 C 05/08/15 131.0 3.45 3.60
AAPL 150508C00132000 C 05/08/15 132.0 3.00 3.15
AAPL 150508C00133000 C 05/08/15 133.0 2.60 2.65
AAPL 150508C00134000 C 05/08/15 134.0 2.23 2.28
AAPL 150508C00135000 C 05/08/15 135.0 1.91 1.94
AAPL 150508C00136000 C 05/08/15 136.0 1.58 1.62
AAPL 150508C00137000 C 05/08/15 137.0 1.32 1.35
AAPL 150508C00138000 C 05/08/15 138.0 1.09 1.15
AAPL 150508C00139000 C 05/08/15 139.0 0.89 0.96
AAPL 150508C00140000 C 05/08/15 140.0 0.74 0.76
AAPL 150508C00145000 C 05/08/15 145.0 0.27 0.30
AAPL 150508C00150000 C 05/08/15 150.0 0.08 0.14
AAPL 150508C00155000 C 05/08/15 155.0 0.02 0.09
AAPL 150508P00100000 P 05/08/15 100.0 0.07 0.10
AAPL 150508P00105000 P 05/08/15 105.0 0.15 0.19
AAPL 150508P00110000 P 05/08/15 110.0 0.25 0.29
AAPL 150508P00111000 P 05/08/15 111.0 0.26 0.34
AAPL 150508P00112000 P 05/08/15 112.0 0.31 0.37
AAPL 150508P00113000 P 05/08/15 113.0 0.35 0.41
AAPL 150508P00114000 P 05/08/15 114.0 0.40 0.45
AAPL 150508P00115000 P 05/08/15 115.0 0.44 0.49
AAPL 150508P00116000 P 05/08/15 116.0 0.51 0.57
AAPL 150508P00117000 P 05/08/15 117.0 0.58 0.67
AAPL 150508P00118000 P 05/08/15 118.0 0.69 0.74
AAPL 150508P00119000 P 05/08/15 119.0 0.81 0.85
AAPL 150508P00120000 P 05/08/15 120.0 0.95 0.97
AAPL 150508P00121000 P 05/08/15 121.0 1.10 1.17
AAPL 150508P00122000 P 05/08/15 122.0 1.29 1.34
AAPL 150508P00123000 P 05/08/15 123.0 1.49 1.58
AAPL 150508P00124000 P 05/08/15 124.0 1.74 1.83
AAPL 150508P00125000 P 05/08/15 125.0 2.05 2.11
AAPL 150508P00126000 P 05/08/15 126.0 2.34 2.45
AAPL 150508P00127000 P 05/08/15 127.0 2.70 2.81
AAPL 150508P00128000 P 05/08/15 128.0 3.10 3.25
AAPL 150508P00129000 P 05/08/15 129.0 3.50 3.70
AAPL 150508P00130000 P 05/08/15 130.0 4.00 4.10
AAPL 150508P00131000 P 05/08/15 131.0 4.50 4.65
AAPL 150508P00132000 P 05/08/15 132.0 5.05 5.20
AAPL 150508P00133000 P 05/08/15 133.0 5.65 5.75
AAPL 150508P00134000 P 05/08/15 134.0 6.25 6.50
AAPL 150508P00135000 P 05/08/15 135.0 6.95 7.10
AAPL 150508P00136000 P 05/08/15 136.0 7.65 7.90
AAPL 150508P00137000 P 05/08/15 137.0 8.40 8.60
AAPL 150508P00138000 P 05/08/15 138.0 9.20 9.35
AAPL 150508P00139000 P 05/08/15 139.0 10.00 10.30
AAPL 150508P00140000 P 05/08/15 140.0 10.75 11.20
AAPL 150508P00145000 P 05/08/15 145.0 15.20 15.70
AAPL 150508P00150000 P 05/08/15 150.0 20.20 20.50
AAPL 150508P00155000 P 05/08/15 155.0 25.15 25.40
AAPL 150515C00065000 C 05/15/15 65.0 65.10 65.50
AAPL 150515C00070000 C 05/15/15 70.0 60.10 60.50
AAPL 150515C00075000 C 05/15/15 75.0 55.10 55.50
AAPL 150515C00080000 C 05/15/15 80.0 50.10 50.50
AAPL 150515C00085000 C 05/15/15 85.0 45.10 45.50
AAPL 150515C00090000 C 05/15/15 90.0 40.20 40.40
AAPL 150515C00095000 C 05/15/15 95.0 35.25 35.45
AAPL 150515C00097500 C 05/15/15 97.5 32.75 32.95
AAPL 150515C00100000 C 05/15/15 100.0 30.30 30.45
AAPL 150515C00105000 C 05/15/15 105.0 25.35 25.50
AAPL 150515C00110000 C 05/15/15 110.0 20.45 20.60
AAPL 150515C00111000 C 05/15/15 111.0 19.50 19.65
AAPL 150515C00112000 C 05/15/15 112.0 18.55 18.70
AAPL 150515C00113000 C 05/15/15 113.0 17.55 17.70
AAPL 150515C00114000 C 05/15/15 114.0 16.60 16.75
AAPL 150515C00115000 C 05/15/15 115.0 15.65 15.80
AAPL 150515C00116000 C 05/15/15 116.0 14.75 14.90
AAPL 150515C00117000 C 05/15/15 117.0 13.80 14.00
AAPL 150515C00118000 C 05/15/15 118.0 12.90 13.05
AAPL 150515C00119000 C 05/15/15 119.0 12.05 12.20
AAPL 150515C00120000 C 05/15/15 120.0 11.20 11.30
AAPL 150515C00121000 C 05/15/15 121.0 10.35 10.45
AAPL 150515C00122000 C 05/15/15 122.0 9.55 9.65
AAPL 150515C00123000 C 05/15/15 123.0 8.80 8.85
AAPL 150515C00124000 C 05/15/15 124.0 8.00 8.10
AAPL 150515C00125000 C 05/15/15 125.0 7.30 7.35
AAPL 150515C00126000 C 05/15/15 126.0 6.60 6.70
AAPL 150515C00127000 C 05/15/15 127.0 6.00 6.05
AAPL 150515C00128000 C 05/15/15 128.0 5.40 5.45
AAPL 150515C00129000 C 05/15/15 129.0 4.80 4.90
AAPL 150515C00130000 C 05/15/15 130.0 4.30 4.35
AAPL 150515C00131000 C 05/15/15 131.0 3.75 3.85
AAPL 150515C00132000 C 05/15/15 132.0 3.30 3.40
AAPL 150515C00133000 C 05/15/15 133.0 2.90 2.94
AAPL 150515C00134000 C 05/15/15 134.0 2.52 2.56
AAPL 150515C00135000 C 05/15/15 135.0 2.18 2.19
AAPL 150515C00136000 C 05/15/15 136.0 1.86 1.89
AAPL 150515C00137000 C 05/15/15 137.0 1.58 1.60
AAPL 150515C00138000 C 05/15/15 138.0 1.35 1.37
AAPL 150515C00139000 C 05/15/15 139.0 1.13 1.15
AAPL 150515C00140000 C 05/15/15 140.0 0.96 0.97
AAPL 150515C00141000 C 05/15/15 141.0 0.80 0.82
AAPL 150515C00142000 C 05/15/15 142.0 0.67 0.69
AAPL 150515C00143000 C 05/15/15 143.0 0.56 0.59
AAPL 150515C00144000 C 05/15/15 144.0 0.48 0.49
AAPL 150515C00145000 C 05/15/15 145.0 0.40 0.41
AAPL 150515C00146000 C 05/15/15 146.0 0.34 0.35
AAPL 150515C00147000 C 05/15/15 147.0 0.29 0.30
AAPL 150515C00148000 C 05/15/15 148.0 0.24 0.25
AAPL 150515C00149000 C 05/15/15 149.0 0.21 0.22
AAPL 150515C00150000 C 05/15/15 150.0 0.18 0.19
AAPL 150515C00155000 C 05/15/15 155.0 0.08 0.09
AAPL 150515C00160000 C 05/15/15 160.0 0.04 0.05
AAPL 150515C00165000 C 05/15/15 165.0 0.02 0.04
AAPL 150515C00170000 C 05/15/15 170.0 0.01 0.03
AAPL 150515C00175000 C 05/15/15 175.0 0.00 0.01
AAPL 150515C00180000 C 05/15/15 180.0 0.00 0.01
AAPL 150515C00185000 C 05/15/15 185.0 0.00 0.01
AAPL 150515C00190000 C 05/15/15 190.0 0.00 0.01
AAPL 150515P00065000 P 05/15/15 65.0 0.00 0.01
AAPL 150515P00070000 P 05/15/15 70.0 0.00 0.02
AAPL 150515P00075000 P 05/15/15 75.0 0.00 0.01
AAPL 150515P00080000 P 05/15/15 80.0 0.00 0.01
AAPL 150515P00085000 P 05/15/15 85.0 0.01 0.03
AAPL 150515P00090000 P 05/15/15 90.0 0.04 0.05
AAPL 150515P00095000 P 05/15/15 95.0 0.07 0.09
AAPL 150515P00097500 P 05/15/15 97.5 0.10 0.11
AAPL 150515P00100000 P 05/15/15 100.0 0.13 0.14
AAPL 150515P00105000 P 05/15/15 105.0 0.20 0.21
AAPL 150515P00110000 P 05/15/15 110.0 0.33 0.34
AAPL 150515P00111000 P 05/15/15 111.0 0.37 0.38
AAPL 150515P00112000 P 05/15/15 112.0 0.41 0.43
AAPL 150515P00113000 P 05/15/15 113.0 0.47 0.48
AAPL 150515P00114000 P 05/15/15 114.0 0.52 0.54
AAPL 150515P00115000 P 05/15/15 115.0 0.59 0.61
AAPL 150515P00116000 P 05/15/15 116.0 0.67 0.69
AAPL 150515P00117000 P 05/15/15 117.0 0.77 0.78
AAPL 150515P00118000 P 05/15/15 118.0 0.88 0.90
AAPL 150515P00119000 P 05/15/15 119.0 1.01 1.03
AAPL 150515P00120000 P 05/15/15 120.0 1.16 1.19
AAPL 150515P00121000 P 05/15/15 121.0 1.34 1.37
AAPL 150515P00122000 P 05/15/15 122.0 1.55 1.58
AAPL 150515P00123000 P 05/15/15 123.0 1.78 1.81
AAPL 150515P00124000 P 05/15/15 124.0 2.06 2.08
AAPL 150515P00125000 P 05/15/15 125.0 2.35 2.38
AAPL 150515P00126000 P 05/15/15 126.0 2.69 2.72
AAPL 150515P00127000 P 05/15/15 127.0 3.05 3.10
AAPL 150515P00128000 P 05/15/15 128.0 3.45 3.50
AAPL 150515P00129000 P 05/15/15 129.0 3.90 3.95
AAPL 150515P00130000 P 05/15/15 130.0 4.35 4.45
AAPL 150515P00131000 P 05/15/15 131.0 4.90 4.95
AAPL 150515P00132000 P 05/15/15 132.0 5.45 5.50
AAPL 150515P00133000 P 05/15/15 133.0 6.00 6.10
AAPL 150515P00134000 P 05/15/15 134.0 6.65 6.70
AAPL 150515P00135000 P 05/15/15 135.0 7.30 7.40
AAPL 150515P00136000 P 05/15/15 136.0 8.00 8.10
AAPL 150515P00137000 P 05/15/15 137.0 8.70 8.85
AAPL 150515P00138000 P 05/15/15 138.0 9.50 9.60
AAPL 150515P00139000 P 05/15/15 139.0 10.25 10.40
AAPL 150515P00140000 P 05/15/15 140.0 11.10 11.25
AAPL 150515P00141000 P 05/15/15 141.0 11.90 12.10
AAPL 150515P00142000 P 05/15/15 142.0 12.80 12.95
AAPL 150515P00143000 P 05/15/15 143.0 13.70 13.85
AAPL 150515P00144000 P 05/15/15 144.0 14.60 14.75
AAPL 150515P00145000 P 05/15/15 145.0 15.50 15.70
AAPL 150515P00146000 P 05/15/15 146.0 16.45 16.65
AAPL 150515P00147000 P 05/15/15 147.0 17.40 17.55
AAPL 150515P00148000 P 05/15/15 148.0 18.40 18.55
AAPL 150515P00149000 P 05/15/15 149.0 19.35 19.50
AAPL 150515P00150000 P 05/15/15 150.0 20.30 20.45
AAPL 150515P00155000 P 05/15/15 155.0 25.20 25.40
AAPL 150515P00160000 P 05/15/15 160.0 30.15 30.35
AAPL 150515P00165000 P 05/15/15 165.0 35.05 35.45
AAPL 150515P00170000 P 05/15/15 170.0 40.05 40.40
AAPL 150515P00175000 P 05/15/15 175.0 45.05 45.40
AAPL 150515P00180000 P 05/15/15 180.0 50.05 50.40
AAPL 150515P00185000 P 05/15/15 185.0 55.05 55.40
AAPL 150515P00190000 P 05/15/15 190.0 60.05 60.40
AAPL 150522C00095000 C 05/22/15 95.0 35.15 35.50
AAPL 150522C00100000 C 05/22/15 100.0 30.20 30.55
AAPL 150522C00105000 C 05/22/15 105.0 25.25 25.60
AAPL 150522C00109000 C 05/22/15 109.0 21.35 21.65
AAPL 150522C00110000 C 05/22/15 110.0 20.40 20.70
AAPL 150522C00111000 C 05/22/15 111.0 19.40 19.75
AAPL 150522C00112000 C 05/22/15 112.0 18.45 18.80
AAPL 150522C00113000 C 05/22/15 113.0 17.50 17.85
AAPL 150522C00114000 C 05/22/15 114.0 16.60 16.85
AAPL 150522C00115000 C 05/22/15 115.0 15.65 15.95
AAPL 150522C00116000 C 05/22/15 116.0 14.75 15.00
AAPL 150522C00117000 C 05/22/15 117.0 13.85 14.15
AAPL 150522C00118000 C 05/22/15 118.0 13.00 13.20
AAPL 150522C00119000 C 05/22/15 119.0 12.10 12.40
AAPL 150522C00120000 C 05/22/15 120.0 11.40 11.50
AAPL 150522C00121000 C 05/22/15 121.0 10.45 10.70
AAPL 150522C00122000 C 05/22/15 122.0 9.70 9.85
AAPL 150522C00123000 C 05/22/15 123.0 8.90 9.10
AAPL 150522C00124000 C 05/22/15 124.0 8.15 8.40
AAPL 150522C00125000 C 05/22/15 125.0 7.45 7.65
AAPL 150522C00126000 C 05/22/15 126.0 6.80 7.00
AAPL 150522C00127000 C 05/22/15 127.0 6.20 6.30
AAPL 150522C00128000 C 05/22/15 128.0 5.60 5.70
AAPL 150522C00129000 C 05/22/15 129.0 5.05 5.15
AAPL 150522C00130000 C 05/22/15 130.0 4.50 4.65
AAPL 150522C00131000 C 05/22/15 131.0 4.05 4.15
AAPL 150522C00132000 C 05/22/15 132.0 3.60 3.65
AAPL 150522C00133000 C 05/22/15 133.0 3.15 3.25
AAPL 150522C00134000 C 05/22/15 134.0 2.79 2.87
AAPL 150522C00135000 C 05/22/15 135.0 2.44 2.50
AAPL 150522C00136000 C 05/22/15 136.0 2.13 2.19
AAPL 150522C00137000 C 05/22/15 137.0 1.84 1.91
AAPL 150522C00138000 C 05/22/15 138.0 1.59 1.62
AAPL 150522C00140000 C 05/22/15 140.0 1.17 1.24
AAPL 150522C00145000 C 05/22/15 145.0 0.53 0.57
AAPL 150522C00150000 C 05/22/15 150.0 0.23 0.29
AAPL 150522C00155000 C 05/22/15 155.0 0.08 0.16
AAPL 150522C00160000 C 05/22/15 160.0 0.02 0.10
AAPL 150522P00095000 P 05/22/15 95.0 0.08 0.13
AAPL 150522P00100000 P 05/22/15 100.0 0.12 0.19
AAPL 150522P00105000 P 05/22/15 105.0 0.22 0.27
AAPL 150522P00109000 P 05/22/15 109.0 0.35 0.38
AAPL 150522P00110000 P 05/22/15 110.0 0.39 0.42
AAPL 150522P00111000 P 05/22/15 111.0 0.44 0.47
AAPL 150522P00112000 P 05/22/15 112.0 0.49 0.54
AAPL 150522P00113000 P 05/22/15 113.0 0.56 0.58
AAPL 150522P00114000 P 05/22/15 114.0 0.62 0.67
AAPL 150522P00115000 P 05/22/15 115.0 0.70 0.75
AAPL 150522P00116000 P 05/22/15 116.0 0.79 0.85
AAPL 150522P00117000 P 05/22/15 117.0 0.90 0.96
AAPL 150522P00118000 P 05/22/15 118.0 1.03 1.09
AAPL 150522P00119000 P 05/22/15 119.0 1.18 1.24
AAPL 150522P00120000 P 05/22/15 120.0 1.36 1.41
AAPL 150522P00121000 P 05/22/15 121.0 1.55 1.61
AAPL 150522P00122000 P 05/22/15 122.0 1.77 1.83
AAPL 150522P00123000 P 05/22/15 123.0 2.03 2.09
AAPL 150522P00124000 P 05/22/15 124.0 2.31 2.37
AAPL 150522P00125000 P 05/22/15 125.0 2.61 2.69
AAPL 150522P00126000 P 05/22/15 126.0 2.96 3.05
AAPL 150522P00127000 P 05/22/15 127.0 3.30 3.45
AAPL 150522P00128000 P 05/22/15 128.0 3.70 3.85
AAPL 150522P00129000 P 05/22/15 129.0 4.15 4.30
AAPL 150522P00130000 P 05/22/15 130.0 4.65 4.80
AAPL 150522P00131000 P 05/22/15 131.0 5.15 5.30
AAPL 150522P00132000 P 05/22/15 132.0 5.70 5.90
AAPL 150522P00133000 P 05/22/15 133.0 6.30 6.45
AAPL 150522P00134000 P 05/22/15 134.0 6.90 7.10
AAPL 150522P00135000 P 05/22/15 135.0 7.55 7.75
AAPL 150522P00136000 P 05/22/15 136.0 8.25 8.45
AAPL 150522P00137000 P 05/22/15 137.0 8.95 9.20
AAPL 150522P00138000 P 05/22/15 138.0 9.70 9.95
AAPL 150522P00140000 P 05/22/15 140.0 11.30 11.50
AAPL 150522P00145000 P 05/22/15 145.0 15.65 15.90
AAPL 150522P00150000 P 05/22/15 150.0 20.35 20.55
AAPL 150522P00155000 P 05/22/15 155.0 25.20 25.50
AAPL 150522P00160000 P 05/22/15 160.0 30.15 30.45
AAPL 150529C00095000 C 05/29/15 95.0 35.15 35.50
AAPL 150529C00100000 C 05/29/15 100.0 30.25 30.50
AAPL 150529C00105000 C 05/29/15 105.0 25.35 25.55
AAPL 150529C00110000 C 05/29/15 110.0 20.40 20.75
AAPL 150529C00111000 C 05/29/15 111.0 19.45 19.75
AAPL 150529C00112000 C 05/29/15 112.0 18.55 18.80
AAPL 150529C00113000 C 05/29/15 113.0 17.55 17.85
AAPL 150529C00114000 C 05/29/15 114.0 16.65 16.95
AAPL 150529C00115000 C 05/29/15 115.0 15.70 16.00
AAPL 150529C00116000 C 05/29/15 116.0 14.80 15.10
AAPL 150529C00117000 C 05/29/15 117.0 13.95 14.20
AAPL 150529C00118000 C 05/29/15 118.0 13.05 13.35
AAPL 150529C00119000 C 05/29/15 119.0 12.20 12.45
AAPL 150529C00120000 C 05/29/15 120.0 11.40 11.65
AAPL 150529C00121000 C 05/29/15 121.0 10.60 10.85
AAPL 150529C00122000 C 05/29/15 122.0 9.80 10.05
AAPL 150529C00123000 C 05/29/15 123.0 9.10 9.30
AAPL 150529C00124000 C 05/29/15 124.0 8.35 8.55
AAPL 150529C00125000 C 05/29/15 125.0 7.70 7.85
AAPL 150529C00126000 C 05/29/15 126.0 7.00 7.20
AAPL 150529C00127000 C 05/29/15 127.0 6.40 6.55
AAPL 150529C00128000 C 05/29/15 128.0 5.80 5.95
AAPL 150529C00129000 C 05/29/15 129.0 5.30 5.40
AAPL 150529C00130000 C 05/29/15 130.0 4.75 4.85
AAPL 150529C00131000 C 05/29/15 131.0 4.30 4.40
AAPL 150529C00132000 C 05/29/15 132.0 3.80 3.95
AAPL 150529C00133000 C 05/29/15 133.0 3.40 3.50
AAPL 150529C00134000 C 05/29/15 134.0 3.00 3.15
AAPL 150529C00135000 C 05/29/15 135.0 2.70 2.76
AAPL 150529C00136000 C 05/29/15 136.0 2.36 2.43
AAPL 150529C00137000 C 05/29/15 137.0 2.07 2.14
AAPL 150529C00138000 C 05/29/15 138.0 1.82 1.85
AAPL 150529C00139000 C 05/29/15 139.0 1.58 1.64
AAPL 150529C00140000 C 05/29/15 140.0 1.39 1.41
AAPL 150529C00145000 C 05/29/15 145.0 0.67 0.70
AAPL 150529C00150000 C 05/29/15 150.0 0.31 0.36
AAPL 150529C00155000 C 05/29/15 155.0 0.12 0.20
AAPL 150529C00160000 C 05/29/15 160.0 0.05 0.11
AAPL 150529P00095000 P 05/29/15 95.0 0.08 0.15
AAPL 150529P00100000 P 05/29/15 100.0 0.15 0.18
AAPL 150529P00105000 P 05/29/15 105.0 0.25 0.31
AAPL 150529P00110000 P 05/29/15 110.0 0.45 0.49
AAPL 150529P00111000 P 05/29/15 111.0 0.50 0.54
AAPL 150529P00112000 P 05/29/15 112.0 0.56 0.61
AAPL 150529P00113000 P 05/29/15 113.0 0.63 0.68
AAPL 150529P00114000 P 05/29/15 114.0 0.72 0.74
AAPL 150529P00115000 P 05/29/15 115.0 0.80 0.84
AAPL 150529P00116000 P 05/29/15 116.0 0.91 0.96
AAPL 150529P00117000 P 05/29/15 117.0 1.03 1.09
AAPL 150529P00118000 P 05/29/15 118.0 1.18 1.22
AAPL 150529P00119000 P 05/29/15 119.0 1.34 1.39
AAPL 150529P00120000 P 05/29/15 120.0 1.52 1.58
AAPL 150529P00121000 P 05/29/15 121.0 1.73 1.79
AAPL 150529P00122000 P 05/29/15 122.0 1.96 2.02
AAPL 150529P00123000 P 05/29/15 123.0 2.24 2.29
AAPL 150529P00124000 P 05/29/15 124.0 2.52 2.58
AAPL 150529P00125000 P 05/29/15 125.0 2.85 2.91
AAPL 150529P00126000 P 05/29/15 126.0 3.15 3.30
AAPL 150529P00127000 P 05/29/15 127.0 3.55 3.65
AAPL 150529P00128000 P 05/29/15 128.0 3.95 4.10
AAPL 150529P00129000 P 05/29/15 129.0 4.40 4.55
AAPL 150529P00130000 P 05/29/15 130.0 4.90 5.05
AAPL 150529P00131000 P 05/29/15 131.0 5.45 5.55
AAPL 150529P00132000 P 05/29/15 132.0 5.95 6.15
AAPL 150529P00133000 P 05/29/15 133.0 6.55 6.70
AAPL 150529P00134000 P 05/29/15 134.0 7.15 7.35
AAPL 150529P00135000 P 05/29/15 135.0 7.80 8.00
AAPL 150529P00136000 P 05/29/15 136.0 8.50 8.70
AAPL 150529P00137000 P 05/29/15 137.0 9.20 9.40
AAPL 150529P00138000 P 05/29/15 138.0 9.95 10.15
AAPL 150529P00139000 P 05/29/15 139.0 10.70 10.90
AAPL 150529P00140000 P 05/29/15 140.0 11.50 11.70
AAPL 150529P00145000 P 05/29/15 145.0 15.75 16.05
AAPL 150529P00150000 P 05/29/15 150.0 20.40 20.70
AAPL 150529P00155000 P 05/29/15 155.0 25.25 25.55
AAPL 150529P00160000 P 05/29/15 160.0 30.15 30.50
AAPL 150605C00110000 C 06/05/15 110.0 20.50 20.70
AAPL 150605C00112000 C 06/05/15 112.0 18.55 18.85
AAPL 150605C00113000 C 06/05/15 113.0 17.65 17.95
AAPL 150605C00114000 C 06/05/15 114.0 16.75 17.00
AAPL 150605C00115000 C 06/05/15 115.0 15.80 16.10
AAPL 150605C00116000 C 06/05/15 116.0 14.95 15.20
AAPL 150605C00117000 C 06/05/15 117.0 14.05 14.35
AAPL 150605C00118000 C 06/05/15 118.0 13.20 13.50
AAPL 150605C00119000 C 06/05/15 119.0 12.35 12.65
AAPL 150605C00120000 C 06/05/15 120.0 11.55 11.80
AAPL 150605C00121000 C 06/05/15 121.0 10.75 11.00
AAPL 150605C00122000 C 06/05/15 122.0 10.00 10.25
AAPL 150605C00123000 C 06/05/15 123.0 9.30 9.50
AAPL 150605C00124000 C 06/05/15 124.0 8.55 8.80
AAPL 150605C00125000 C 06/05/15 125.0 8.00 8.10
AAPL 150605C00126000 C 06/05/15 126.0 7.25 7.45
AAPL 150605C00127000 C 06/05/15 127.0 6.70 6.85
AAPL 150605C00128000 C 06/05/15 128.0 6.05 6.20
AAPL 150605C00129000 C 06/05/15 129.0 5.55 5.65
AAPL 150605C00130000 C 06/05/15 130.0 5.05 5.15
AAPL 150605C00131000 C 06/05/15 131.0 4.55 4.65
AAPL 150605C00132000 C 06/05/15 132.0 4.10 4.20
AAPL 150605C00133000 C 06/05/15 133.0 3.65 3.80
AAPL 150605C00134000 C 06/05/15 134.0 3.25 3.40
AAPL 150605C00135000 C 06/05/15 135.0 2.95 3.05
AAPL 150605C00136000 C 06/05/15 136.0 2.64 2.68
AAPL 150605C00137000 C 06/05/15 137.0 2.33 2.39
AAPL 150605C00138000 C 06/05/15 138.0 2.06 2.11
AAPL 150605C00139000 C 06/05/15 139.0 1.81 1.87
AAPL 150605C00140000 C 06/05/15 140.0 1.64 1.65
AAPL 150605C00141000 C 06/05/15 141.0 1.40 1.45
AAPL 150605C00142000 C 06/05/15 142.0 1.23 1.27
AAPL 150605P00110000 P 06/05/15 110.0 0.52 0.56
AAPL 150605P00112000 P 06/05/15 112.0 0.66 0.69
AAPL 150605P00113000 P 06/05/15 113.0 0.74 0.77
AAPL 150605P00114000 P 06/05/15 114.0 0.83 0.87
AAPL 150605P00115000 P 06/05/15 115.0 0.94 0.97
AAPL 150605P00116000 P 06/05/15 116.0 1.06 1.10
AAPL 150605P00117000 P 06/05/15 117.0 1.19 1.23
AAPL 150605P00118000 P 06/05/15 118.0 1.35 1.39
AAPL 150605P00119000 P 06/05/15 119.0 1.52 1.57
AAPL 150605P00120000 P 06/05/15 120.0 1.72 1.77
AAPL 150605P00121000 P 06/05/15 121.0 1.94 1.99
AAPL 150605P00122000 P 06/05/15 122.0 2.19 2.24
AAPL 150605P00123000 P 06/05/15 123.0 2.47 2.51
AAPL 150605P00124000 P 06/05/15 124.0 2.76 2.82
AAPL 150605P00125000 P 06/05/15 125.0 3.05 3.15
AAPL 150605P00126000 P 06/05/15 126.0 3.40 3.55
AAPL 150605P00127000 P 06/05/15 127.0 3.80 3.95
AAPL 150605P00128000 P 06/05/15 128.0 4.25 4.35
AAPL 150605P00129000 P 06/05/15 129.0 4.70 4.80
AAPL 150605P00130000 P 06/05/15 130.0 5.20 5.30
AAPL 150605P00131000 P 06/05/15 131.0 5.70 5.85
AAPL 150605P00132000 P 06/05/15 132.0 6.25 6.40
AAPL 150605P00133000 P 06/05/15 133.0 6.80 7.00
AAPL 150605P00134000 P 06/05/15 134.0 7.45 7.60
AAPL 150605P00135000 P 06/05/15 135.0 8.05 8.25
AAPL 150605P00136000 P 06/05/15 136.0 8.75 8.95
AAPL 150605P00137000 P 06/05/15 137.0 9.45 9.65
AAPL 150605P00138000 P 06/05/15 138.0 10.15 10.40
AAPL 150605P00139000 P 06/05/15 139.0 10.90 11.15
AAPL 150605P00140000 P 06/05/15 140.0 11.70 11.95
AAPL 150605P00141000 P 06/05/15 141.0 12.50 12.75
AAPL 150605P00142000 P 06/05/15 142.0 13.30 13.55
AAPL 150619C00065000 C 06/19/15 65.0 65.10 65.45
AAPL 150619C00070000 C 06/19/15 70.0 60.10 60.50
AAPL 150619C00075000 C 06/19/15 75.0 55.10 55.45
AAPL 150619C00080000 C 06/19/15 80.0 50.10 50.50
AAPL 150619C00085000 C 06/19/15 85.0 45.10 45.50
AAPL 150619C00090000 C 06/19/15 90.0 40.15 40.40
AAPL 150619C00095000 C 06/19/15 95.0 35.25 35.45
AAPL 150619C00100000 C 06/19/15 100.0 30.35 30.50
AAPL 150619C00105000 C 06/19/15 105.0 25.45 25.60
AAPL 150619C00110000 C 06/19/15 110.0 20.65 20.85
AAPL 150619C00115000 C 06/19/15 115.0 16.15 16.30
AAPL 150619C00120000 C 06/19/15 120.0 12.05 12.10
AAPL 150619C00125000 C 06/19/15 125.0 8.50 8.60
AAPL 150619C00130000 C 06/19/15 130.0 5.65 5.70
AAPL 150619C00135000 C 06/19/15 135.0 3.55 3.60
AAPL 150619C00140000 C 06/19/15 140.0 2.11 2.13
AAPL 150619C00145000 C 06/19/15 145.0 1.19 1.21
AAPL 150619C00150000 C 06/19/15 150.0 0.65 0.67
AAPL 150619C00155000 C 06/19/15 155.0 0.35 0.37
AAPL 150619C00160000 C 06/19/15 160.0 0.19 0.22
AAPL 150619C00165000 C 06/19/15 165.0 0.10 0.14
AAPL 150619C00170000 C 06/19/15 170.0 0.04 0.11
AAPL 150619C00175000 C 06/19/15 175.0 0.02 0.08
AAPL 150619C00180000 C 06/19/15 180.0 0.00 0.06
AAPL 150619C00185000 C 06/19/15 185.0 0.00 0.05
AAPL 150619P00065000 P 06/19/15 65.0 0.01 0.04
AAPL 150619P00070000 P 06/19/15 70.0 0.02 0.05
AAPL 150619P00075000 P 06/19/15 75.0 0.03 0.04
AAPL 150619P00080000 P 06/19/15 80.0 0.05 0.06
AAPL 150619P00085000 P 06/19/15 85.0 0.07 0.11
AAPL 150619P00090000 P 06/19/15 90.0 0.12 0.13
AAPL 150619P00095000 P 06/19/15 95.0 0.18 0.20
AAPL 150619P00100000 P 06/19/15 100.0 0.27 0.28
AAPL 150619P00105000 P 06/19/15 105.0 0.42 0.44
AAPL 150619P00110000 P 06/19/15 110.0 0.70 0.72
AAPL 150619P00115000 P 06/19/15 115.0 1.22 1.24
AAPL 150619P00120000 P 06/19/15 120.0 2.14 2.17
AAPL 150619P00125000 P 06/19/15 125.0 3.60 3.70
AAPL 150619P00130000 P 06/19/15 130.0 5.80 5.90
AAPL 150619P00135000 P 06/19/15 135.0 8.65 8.75
AAPL 150619P00140000 P 06/19/15 140.0 12.20 12.35
AAPL 150619P00145000 P 06/19/15 145.0 16.25 16.45
AAPL 150619P00150000 P 06/19/15 150.0 20.75 20.90
AAPL 150619P00155000 P 06/19/15 155.0 25.45 25.60
AAPL 150619P00160000 P 06/19/15 160.0 30.30 30.45
AAPL 150619P00165000 P 06/19/15 165.0 35.25 35.40
AAPL 150619P00170000 P 06/19/15 170.0 40.15 40.45
AAPL 150619P00175000 P 06/19/15 175.0 45.15 45.35
AAPL 150619P00180000 P 06/19/15 180.0 50.05 50.45
AAPL 150619P00185000 P 06/19/15 185.0 55.05 55.45
AAPL 150717C00050000 C 07/17/15 50.0 80.10 80.45
AAPL 150717C00055000 C 07/17/15 55.0 75.10 75.45
AAPL 150717C00060000 C 07/17/15 60.0 70.10 70.50
AAPL 150717C00065000 C 07/17/15 65.0 65.10 65.50
AAPL 150717C00070000 C 07/17/15 70.0 60.10 60.50
AAPL 150717C00075000 C 07/17/15 75.0 55.10 55.50
AAPL 150717C00080000 C 07/17/15 80.0 50.20 50.40
AAPL 150717C00085000 C 07/17/15 85.0 45.20 45.40
AAPL 150717C00087500 C 07/17/15 87.5 42.65 42.90
AAPL 150717C00090000 C 07/17/15 90.0 40.25 40.45
AAPL 150717C00092500 C 07/17/15 92.5 37.80 37.95
AAPL 150717C00095000 C 07/17/15 95.0 35.30 35.50
AAPL 150717C00097500 C 07/17/15 97.5 32.85 33.00
AAPL 150717C00100000 C 07/17/15 100.0 30.40 30.60
AAPL 150717C00105000 C 07/17/15 105.0 25.60 25.75
AAPL 150717C00110000 C 07/17/15 110.0 20.95 21.10
AAPL7 150717C00110000 C 07/17/15 110.0 0.00 25.00
AAPL 150717C00115000 C 07/17/15 115.0 16.60 16.80
AAPL7 150717C00115000 C 07/17/15 115.0 0.65 25.00
AAPL 150717C00120000 C 07/17/15 120.0 12.75 12.80
AAPL 150717C00125000 C 07/17/15 125.0 9.40 9.45
AAPL7 150717C00125000 C 07/17/15 125.0 1.29 10.00
AAPL 150717C00130000 C 07/17/15 130.0 6.60 6.65
AAPL 150717C00135000 C 07/17/15 135.0 4.45 4.50
AAPL 150717C00140000 C 07/17/15 140.0 2.88 2.92
AAPL 150717C00145000 C 07/17/15 145.0 1.79 1.81
AAPL 150717C00150000 C 07/17/15 150.0 1.11 1.12
AAPL 150717C00155000 C 07/17/15 155.0 0.68 0.69
AAPL 150717C00160000 C 07/17/15 160.0 0.42 0.43
AAPL 150717C00165000 C 07/17/15 165.0 0.26 0.29
AAPL 150717C00170000 C 07/17/15 170.0 0.13 0.21
AAPL 150717C00175000 C 07/17/15 175.0 0.10 0.15
AAPL 150717P00050000 P 07/17/15 50.0 0.00 0.04
AAPL 150717P00055000 P 07/17/15 55.0 0.00 0.05
AAPL 150717P00060000 P 07/17/15 60.0 0.00 0.04
AAPL 150717P00065000 P 07/17/15 65.0 0.00 0.07
AAPL 150717P00070000 P 07/17/15 70.0 0.04 0.05
AAPL 150717P00075000 P 07/17/15 75.0 0.07 0.10
AAPL 150717P00080000 P 07/17/15 80.0 0.08 0.12
AAPL 150717P00085000 P 07/17/15 85.0 0.10 0.15
AAPL 150717P00087500 P 07/17/15 87.5 0.12 0.19
AAPL 150717P00090000 P 07/17/15 90.0 0.19 0.20
AAPL 150717P00092500 P 07/17/15 92.5 0.23 0.24
AAPL 150717P00095000 P 07/17/15 95.0 0.27 0.29
AAPL 150717P00097500 P 07/17/15 97.5 0.34 0.35
AAPL 150717P00100000 P 07/17/15 100.0 0.42 0.43
AAPL 150717P00105000 P 07/17/15 105.0 0.66 0.67
AAPL 150717P00110000 P 07/17/15 110.0 1.07 1.08
AAPL 150717P00115000 P 07/17/15 115.0 1.75 1.77
AAPL 150717P00120000 P 07/17/15 120.0 2.84 2.87
AAPL 150717P00125000 P 07/17/15 125.0 4.45 4.55
AAPL 150717P00130000 P 07/17/15 130.0 6.70 6.80
AAPL 150717P00135000 P 07/17/15 135.0 9.50 9.60
AAPL 150717P00140000 P 07/17/15 140.0 12.95 13.05
AAPL 150717P00145000 P 07/17/15 145.0 16.85 17.00
AAPL 150717P00150000 P 07/17/15 150.0 21.15 21.30
AAPL 150717P00155000 P 07/17/15 155.0 25.75 25.90
AAPL 150717P00160000 P 07/17/15 160.0 30.50 30.65
AAPL 150717P00165000 P 07/17/15 165.0 35.35 35.50
AAPL 150717P00170000 P 07/17/15 170.0 40.25 40.40
AAPL 150717P00175000 P 07/17/15 175.0 45.20 45.40
AAPL 150821C00095000 C 08/21/15 95.0 35.35 35.60
AAPL 150821C00100000 C 08/21/15 100.0 30.55 30.80
AAPL 150821C00105000 C 08/21/15 105.0 25.95 26.15
AAPL 150821C00110000 C 08/21/15 110.0 21.55 21.75
AAPL 150821C00115000 C 08/21/15 115.0 17.50 17.70
AAPL 150821C00120000 C 08/21/15 120.0 13.85 14.00
AAPL 150821C00125000 C 08/21/15 125.0 10.70 10.80
AAPL 150821C00130000 C 08/21/15 130.0 7.95 8.10
AAPL 150821C00135000 C 08/21/15 135.0 5.85 5.90
AAPL 150821C00140000 C 08/21/15 140.0 4.15 4.20
AAPL 150821C00145000 C 08/21/15 145.0 2.86 2.91
AAPL 150821C00150000 C 08/21/15 150.0 1.94 1.99
AAPL 150821C00155000 C 08/21/15 155.0 1.30 1.33
AAPL 150821C00160000 C 08/21/15 160.0 0.87 0.89
AAPL 150821C00165000 C 08/21/15 165.0 0.58 0.59
AAPL 150821P00095000 P 08/21/15 95.0 0.53 0.55
AAPL 150821P00100000 P 08/21/15 100.0 0.79 0.81
AAPL 150821P00105000 P 08/21/15 105.0 1.21 1.24
AAPL 150821P00110000 P 08/21/15 110.0 1.86 1.89
AAPL 150821P00115000 P 08/21/15 115.0 2.84 2.89
AAPL 150821P00120000 P 08/21/15 120.0 4.20 4.30
AAPL 150821P00125000 P 08/21/15 125.0 6.05 6.15
AAPL 150821P00130000 P 08/21/15 130.0 8.40 8.50
AAPL 150821P00135000 P 08/21/15 135.0 11.25 11.35
AAPL 150821P00140000 P 08/21/15 140.0 14.55 14.75
AAPL 150821P00145000 P 08/21/15 145.0 18.25 18.50
AAPL 150821P00150000 P 08/21/15 150.0 22.30 22.60
AAPL 150821P00155000 P 08/21/15 155.0 26.70 26.95
AAPL 150821P00160000 P 08/21/15 160.0 31.25 31.55
AAPL 150821P00165000 P 08/21/15 165.0 35.95 36.25
AAPL 151016C00060000 C 10/16/15 60.0 70.05 70.55
AAPL 151016C00065000 C 10/16/15 65.0 65.05 65.50
AAPL 151016C00070000 C 10/16/15 70.0 60.05 60.50
AAPL 151016C00075000 C 10/16/15 75.0 55.05 55.50
AAPL 151016C00080000 C 10/16/15 80.0 50.10 50.55
AAPL 151016C00085000 C 10/16/15 85.0 45.15 45.50
AAPL 151016C00090000 C 10/16/15 90.0 40.35 40.60
AAPL 151016C00095000 C 10/16/15 95.0 35.45 35.85
AAPL 151016C00100000 C 10/16/15 100.0 30.90 31.10
AAPL 151016C00105000 C 10/16/15 105.0 26.35 26.65
AAPL 151016C00110000 C 10/16/15 110.0 22.20 22.45
AAPL 151016C00115000 C 10/16/15 115.0 18.30 18.55
AAPL 151016C00120000 C 10/16/15 120.0 14.95 15.10
AAPL 151016C00125000 C 10/16/15 125.0 11.90 12.00
AAPL 151016C00130000 C 10/16/15 130.0 9.30 9.40
AAPL 151016C00135000 C 10/16/15 135.0 7.10 7.25
AAPL 151016C00140000 C 10/16/15 140.0 5.30 5.45
AAPL 151016C00145000 C 10/16/15 145.0 3.90 4.05
AAPL 151016C00150000 C 10/16/15 150.0 2.84 2.91
AAPL 151016C00155000 C 10/16/15 155.0 2.04 2.10
AAPL 151016C00160000 C 10/16/15 160.0 1.44 1.50
AAPL 151016C00165000 C 10/16/15 165.0 1.03 1.06
AAPL 151016C00170000 C 10/16/15 170.0 0.72 0.78
AAPL 151016C00175000 C 10/16/15 175.0 0.51 0.57
AAPL 151016C00180000 C 10/16/15 180.0 0.37 0.43
AAPL 151016C00185000 C 10/16/15 185.0 0.26 0.32
AAPL 151016C00190000 C 10/16/15 190.0 0.19 0.27
AAPL 151016P00060000 P 10/16/15 60.0 0.05 0.09
AAPL 151016P00065000 P 10/16/15 65.0 0.07 0.12
AAPL 151016P00070000 P 10/16/15 70.0 0.11 0.18
AAPL 151016P00075000 P 10/16/15 75.0 0.17 0.25
AAPL 151016P00080000 P 10/16/15 80.0 0.26 0.30
AAPL 151016P00085000 P 10/16/15 85.0 0.39 0.45
AAPL 151016P00090000 P 10/16/15 90.0 0.57 0.62
AAPL 151016P00095000 P 10/16/15 95.0 0.84 0.87
AAPL 151016P00100000 P 10/16/15 100.0 1.23 1.26
AAPL 151016P00105000 P 10/16/15 105.0 1.82 1.87
AAPL 151016P00110000 P 10/16/15 110.0 2.64 2.72
AAPL 151016P00115000 P 10/16/15 115.0 3.80 3.90
AAPL 151016P00120000 P 10/16/15 120.0 5.30 5.45
AAPL 151016P00125000 P 10/16/15 125.0 7.30 7.45
AAPL 151016P00130000 P 10/16/15 130.0 9.70 9.85
AAPL 151016P00135000 P 10/16/15 135.0 12.50 12.65
AAPL 151016P00140000 P 10/16/15 140.0 15.70 15.95
AAPL 151016P00145000 P 10/16/15 145.0 19.25 19.55
AAPL 151016P00150000 P 10/16/15 150.0 23.20 23.50
AAPL 151016P00155000 P 10/16/15 155.0 27.35 27.70
AAPL 151016P00160000 P 10/16/15 160.0 31.75 32.10
AAPL 151016P00165000 P 10/16/15 165.0 36.35 36.70
AAPL 151016P00170000 P 10/16/15 170.0 41.05 41.40
AAPL 151016P00175000 P 10/16/15 175.0 45.85 46.20
AAPL 151016P00180000 P 10/16/15 180.0 50.70 51.10
AAPL 151016P00185000 P 10/16/15 185.0 55.55 56.00
AAPL 151016P00190000 P 10/16/15 190.0 60.50 60.90
AAPL 160115C00034290 C 01/15/16 34.3 95.75 96.25
AAPL 160115C00035710 C 01/15/16 35.7 94.30 94.85
AAPL 160115C00037140 C 01/15/16 37.1 92.90 93.40
AAPL 160115C00038570 C 01/15/16 38.6 91.45 92.00
AAPL 160115C00040000 C 01/15/16 40.0 90.00 90.55
AAPL 160115C00041430 C 01/15/16 41.4 88.60 89.10
AAPL 160115C00042860 C 01/15/16 42.9 87.15 87.70
AAPL 160115C00044290 C 01/15/16 44.3 85.75 86.25
AAPL 160115C00045710 C 01/15/16 45.7 84.30 84.85
AAPL7 160115C00045710 C 01/15/16 45.7 82.00 86.65
AAPL 160115C00047140 C 01/15/16 47.1 82.90 83.40
AAPL7 160115C00047140 C 01/15/16 47.1 80.50 85.25
AAPL 160115C00048570 C 01/15/16 48.6 81.45 82.00
AAPL7 160115C00048570 C 01/15/16 48.6 79.00 83.80
AAPL 160115C00050000 C 01/15/16 50.0 80.00 80.55
AAPL7 160115C00050000 C 01/15/16 50.0 77.50 82.35
AAPL 160115C00051430 C 01/15/16 51.4 78.60 79.10
AAPL7 160115C00051430 C 01/15/16 51.4 76.00 80.95
AAPL 160115C00052860 C 01/15/16 52.9 77.15 77.70
AAPL7 160115C00052860 C 01/15/16 52.9 74.50 79.45
AAPL 160115C00054290 C 01/15/16 54.3 75.75 76.25
AAPL7 160115C00054290 C 01/15/16 54.3 73.10 78.00
AAPL 160115C00055710 C 01/15/16 55.7 74.30 74.85
AAPL7 160115C00055710 C 01/15/16 55.7 72.00 76.65
AAPL 160115C00057140 C 01/15/16 57.1 73.05 73.25
AAPL7 160115C00057140 C 01/15/16 57.1 70.50 75.25
AAPL 160115C00058570 C 01/15/16 58.6 71.45 72.00
AAPL7 160115C00058570 C 01/15/16 58.6 69.00 73.80
AAPL 160115C00060000 C 01/15/16 60.0 70.00 70.55
AAPL7 160115C00060000 C 01/15/16 60.0 67.50 72.35
AAPL 160115C00061430 C 01/15/16 61.4 68.60 69.10
AAPL7 160115C00061430 C 01/15/16 61.4 66.00 70.95
AAPL 160115C00062860 C 01/15/16 62.9 67.15 67.70
AAPL7 160115C00062860 C 01/15/16 62.9 64.50 69.45
AAPL 160115C00064290 C 01/15/16 64.3 65.85 66.10
AAPL7 160115C00064290 C 01/15/16 64.3 63.10 68.00
AAPL 160115C00065710 C 01/15/16 65.7 64.30 64.85
AAPL7 160115C00065710 C 01/15/16 65.7 62.00 66.65
AAPL 160115C00067140 C 01/15/16 67.1 62.90 63.40
AAPL7 160115C00067140 C 01/15/16 67.1 60.25 63.50
AAPL 160115C00068570 C 01/15/16 68.6 61.45 62.00
AAPL7 160115C00068570 C 01/15/16 68.6 59.00 63.80
AAPL 160115C00070000 C 01/15/16 70.0 60.05 60.55
AAPL7 160115C00070000 C 01/15/16 70.0 57.50 62.40
AAPL 160115C00071430 C 01/15/16 71.4 58.75 59.00
AAPL7 160115C00071430 C 01/15/16 71.4 55.95 60.00
AAPL 160115C00072860 C 01/15/16 72.9 57.20 57.70
AAPL7 160115C00072860 C 01/15/16 72.9 54.55 59.50
AAPL 160115C00074290 C 01/15/16 74.3 55.75 56.30
AAPL7 160115C00074290 C 01/15/16 74.3 53.50 58.10
AAPL 160115C00075710 C 01/15/16 75.7 54.35 54.75
AAPL7 160115C00075710 C 01/15/16 75.7 52.00 56.70
AAPL 160115C00077140 C 01/15/16 77.1 53.10 53.30
AAPL7 160115C00077140 C 01/15/16 77.1 50.50 55.30
AAPL 160115C00078570 C 01/15/16 78.6 51.70 51.90
AAPL7 160115C00078570 C 01/15/16 78.6 49.00 53.85
AAPL 160115C00080000 C 01/15/16 80.0 50.30 50.45
AAPL7 160115C00080000 C 01/15/16 80.0 47.50 52.45
AAPL 160115C00081430 C 01/15/16 81.4 48.90 49.05
AAPL7 160115C00081430 C 01/15/16 81.4 46.05 51.00
AAPL 160115C00082860 C 01/15/16 82.9 47.50 47.70
AAPL7 160115C00082860 C 01/15/16 82.9 45.00 49.65
AAPL 160115C00084290 C 01/15/16 84.3 46.10 46.30
AAPL7 160115C00084290 C 01/15/16 84.3 43.50 48.25
AAPL 160115C00085710 C 01/15/16 85.7 44.75 44.90
AAPL7 160115C00085710 C 01/15/16 85.7 42.00 46.90
AAPL 160115C00087140 C 01/15/16 87.1 43.40 43.65
AAPL7 160115C00087140 C 01/15/16 87.1 40.50 45.50
AAPL 160115C00088570 C 01/15/16 88.6 42.00 42.20
AAPL7 160115C00088570 C 01/15/16 88.6 39.50 44.15
AAPL 160115C00090000 C 01/15/16 90.0 40.65 40.85
AAPL7 160115C00090000 C 01/15/16 90.0 38.00 42.80
AAPL 160115C00091430 C 01/15/16 91.4 39.30 39.50
AAPL7 160115C00091430 C 01/15/16 91.4 36.50 41.45
AAPL 160115C00092860 C 01/15/16 92.9 38.00 38.20
AAPL7 160115C00092860 C 01/15/16 92.9 35.50 40.00
AAPL 160115C00094290 C 01/15/16 94.3 36.70 36.85
AAPL7 160115C00094290 C 01/15/16 94.3 34.00 38.80
AAPL 160115C00095710 C 01/15/16 95.7 35.40 35.60
AAPL7 160115C00095710 C 01/15/16 95.7 32.55 37.50
AAPL 160115C00097140 C 01/15/16 97.1 34.10 34.30
AAPL7 160115C00097140 C 01/15/16 97.1 31.50 36.25
AAPL 160115C00098570 C 01/15/16 98.6 32.85 33.05
AAPL7 160115C00098570 C 01/15/16 98.6 30.50 35.00
AAPL 160115C00100000 C 01/15/16 100.0 31.70 31.80
AAPL7 160115C00100000 C 01/15/16 100.0 29.00 33.75
AAPL 160115C00100710 C 01/15/16 100.7 31.00 31.20
AAPL 160115C00101430 C 01/15/16 101.4 30.40 30.55
AAPL7 160115C00101430 C 01/15/16 101.4 27.50 31.00
AAPL 160115C00102140 C 01/15/16 102.1 29.80 29.95
AAPL 160115C00102860 C 01/15/16 102.9 29.20 29.35
AAPL7 160115C00102860 C 01/15/16 102.9 26.50 30.70
AAPL 160115C00103570 C 01/15/16 103.6 28.60 28.75
AAPL 160115C00104290 C 01/15/16 104.3 28.00 28.15
AAPL7 160115C00104290 C 01/15/16 104.3 25.65 30.50
AAPL 160115C00105000 C 01/15/16 105.0 27.40 27.60
AAPL 160115C00105710 C 01/15/16 105.7 26.85 27.00
AAPL7 160115C00105710 C 01/15/16 105.7 24.50 29.45
AAPL 160115C00106430 C 01/15/16 106.4 26.30 26.45
AAPL 160115C00107140 C 01/15/16 107.1 25.70 25.90
AAPL7 160115C00107140 C 01/15/16 107.1 23.35 28.00
AAPL 160115C00108570 C 01/15/16 108.6 24.60 24.80
AAPL7 160115C00108570 C 01/15/16 108.6 22.25 27.00
AAPL 160115C00110000 C 01/15/16 110.0 23.60 23.70
AAPL7 160115C00110000 C 01/15/16 110.0 21.15 26.00
AAPL 160115C00111430 C 01/15/16 111.4 22.45 22.60
AAPL7 160115C00111430 C 01/15/16 111.4 20.10 25.00
AAPL 160115C00112860 C 01/15/16 112.9 21.45 21.60
AAPL7 160115C00112860 C 01/15/16 112.9 19.05 24.00
AAPL 160115C00113570 C 01/15/16 113.6 20.95 21.10
AAPL7 160115C00113570 C 01/15/16 113.6 18.55 23.50
AAPL 160115C00114290 C 01/15/16 114.3 20.45 20.60
AAPL7 160115C00114290 C 01/15/16 114.3 18.05 23.00
AAPL 160115C00115000 C 01/15/16 115.0 19.95 20.05
AAPL 160115C00115710 C 01/15/16 115.7 19.45 19.65
AAPL 160115C00116430 C 01/15/16 116.4 19.00 19.15
AAPL 160115C00117140 C 01/15/16 117.1 18.55 18.70
AAPL 160115C00117860 C 01/15/16 117.9 18.05 18.20
AAPL 160115C00118570 C 01/15/16 118.6 17.60 17.75
AAPL 160115C00120000 C 01/15/16 120.0 16.75 16.85
AAPL7 160115C00120000 C 01/15/16 120.0 0.00 21.00
AAPL 160115C00121430 C 01/15/16 121.4 15.85 16.00
AAPL 160115C00122860 C 01/15/16 122.9 15.05 15.20
AAPL7 160115C00125000 C 01/15/16 125.0 12.15 17.15
AAPL 160115C00125710 C 01/15/16 125.7 13.50 13.60
AAPL 160115C00128570 C 01/15/16 128.6 12.05 12.15
AAPL 160115C00130000 C 01/15/16 130.0 11.40 11.45
AAPL 160115C00131430 C 01/15/16 131.4 10.75 10.85
AAPL 160115C00132860 C 01/15/16 132.9 10.05 10.20
AAPL 160115C00134290 C 01/15/16 134.3 9.45 9.60
AAPL 160115C00135000 C 01/15/16 135.0 9.20 9.30
AAPL7 160115C00135000 C 01/15/16 135.0 7.80 12.80
AAPL 160115C00135710 C 01/15/16 135.7 8.90 9.00
AAPL 160115C00137140 C 01/15/16 137.1 8.35 8.50
AAPL 160115C00140000 C 01/15/16 140.0 7.35 7.50
AAPL 160115C00145000 C 01/15/16 145.0 5.85 5.95
AAPL 160115C00150000 C 01/15/16 150.0 4.55 4.70
AAPL 160115C00155000 C 01/15/16 155.0 3.60 3.65
AAPL 160115C00160000 C 01/15/16 160.0 2.78 2.83
AAPL 160115C00165000 C 01/15/16 165.0 2.14 2.20
AAPL 160115C00170000 C 01/15/16 170.0 1.65 1.70
AAPL7 160115C00170000 C 01/15/16 170.0 0.00 1.80
AAPL 160115C00175000 C 01/15/16 175.0 1.27 1.30
AAPL 160115C00180000 C 01/15/16 180.0 0.96 1.01
AAPL 160115C00185000 C 01/15/16 185.0 0.73 0.79
AAPL 160115C00190000 C 01/15/16 190.0 0.57 0.62
AAPL 160115C00195000 C 01/15/16 195.0 0.45 0.49
AAPL 160115P00034290 P 01/15/16 34.3 0.00 0.04
AAPL 160115P00035710 P 01/15/16 35.7 0.00 0.08
AAPL 160115P00037140 P 01/15/16 37.1 0.02 0.09
AAPL 160115P00038570 P 01/15/16 38.6 0.00 0.09
AAPL 160115P00040000 P 01/15/16 40.0 0.00 0.06
AAPL 160115P00041430 P 01/15/16 41.4 0.01 0.10
AAPL 160115P00042860 P 01/15/16 42.9 0.02 0.11
AAPL 160115P00044290 P 01/15/16 44.3 0.03 0.11
AAPL 160115P00045710 P 01/15/16 45.7 0.04 0.12
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.05 0.13
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.08 0.13
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.09 0.13
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.10 0.13
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.09 0.14
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.10 0.15
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.13 0.16
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.14 0.18
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.13 0.19
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.17 0.22
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.19 0.23
AAPL7 160115P00061430 P 01/15/16 61.4 0.03 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.16 0.25
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.22 0.27
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.24 0.28
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 0.86
AAPL 160115P00067140 P 01/15/16 67.1 0.23 0.32
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.28 0.34
AAPL7 160115P00068570 P 01/15/16 68.6 0.03 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.31 0.36
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.35 0.41
AAPL7 160115P00071430 P 01/15/16 71.4 0.00 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.34 0.43
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 0.43 0.47
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 1.55
AAPL 160115P00075710 P 01/15/16 75.7 0.42 0.51
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 0.50 0.55
AAPL7 160115P00077140 P 01/15/16 77.1 0.00 5.00
AAPL 160115P00078570 P 01/15/16 78.6 0.52 0.61
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 0.57 0.62
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 0.63 0.72
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 0.69 0.75
AAPL7 160115P00082860 P 01/15/16 82.9 0.00 5.00
AAPL 160115P00084290 P 01/15/16 84.3 0.77 0.85
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 2.60
AAPL 160115P00085710 P 01/15/16 85.7 0.86 0.91
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 0.93 1.01
AAPL7 160115P00087140 P 01/15/16 87.1 0.00 5.00
AAPL 160115P00088570 P 01/15/16 88.6 1.04 1.07
AAPL7 160115P00088570 P 01/15/16 88.6 0.00 5.00
AAPL 160115P00090000 P 01/15/16 90.0 1.16 1.20
AAPL7 160115P00090000 P 01/15/16 90.0 1.05 5.00
AAPL 160115P00091430 P 01/15/16 91.4 1.27 1.31
AAPL7 160115P00091430 P 01/15/16 91.4 0.00 5.00
AAPL 160115P00092860 P 01/15/16 92.9 1.40 1.44
AAPL7 160115P00092860 P 01/15/16 92.9 0.05 5.00
AAPL 160115P00094290 P 01/15/16 94.3 1.54 1.57
AAPL7 160115P00094290 P 01/15/16 94.3 0.00 5.00
AAPL 160115P00095710 P 01/15/16 95.7 1.69 1.73
AAPL7 160115P00095710 P 01/15/16 95.7 0.00 5.00
AAPL 160115P00097140 P 01/15/16 97.1 1.85 1.90
AAPL7 160115P00097140 P 01/15/16 97.1 0.00 5.00
AAPL 160115P00098570 P 01/15/16 98.6 2.03 2.07
AAPL7 160115P00098570 P 01/15/16 98.6 0.00 5.00
AAPL 160115P00100000 P 01/15/16 100.0 2.23 2.27
AAPL7 160115P00100000 P 01/15/16 100.0 0.00 5.00
AAPL 160115P00100710 P 01/15/16 100.7 2.33 2.38
AAPL 160115P00101430 P 01/15/16 101.4 2.44 2.49
AAPL7 160115P00101430 P 01/15/16 101.4 0.05 5.00
AAPL 160115P00102140 P 01/15/16 102.1 2.58 2.61
AAPL 160115P00102860 P 01/15/16 102.9 2.67 2.73
AAPL7 160115P00102860 P 01/15/16 102.9 0.10 5.00
AAPL 160115P00103570 P 01/15/16 103.6 2.81 2.86
AAPL 160115P00104290 P 01/15/16 104.3 2.94 2.99
AAPL7 160115P00104290 P 01/15/16 104.3 0.50 5.35
AAPL 160115P00105000 P 01/15/16 105.0 3.05 3.15
AAPL 160115P00105710 P 01/15/16 105.7 3.20 3.30
AAPL7 160115P00105710 P 01/15/16 105.7 0.60 5.50
AAPL 160115P00106430 P 01/15/16 106.4 3.35 3.45
AAPL 160115P00107140 P 01/15/16 107.1 3.50 3.60
AAPL7 160115P00107140 P 01/15/16 107.1 1.00 5.90
AAPL 160115P00108570 P 01/15/16 108.6 3.85 3.95
AAPL7 160115P00108570 P 01/15/16 108.6 1.50 6.25
AAPL 160115P00110000 P 01/15/16 110.0 4.20 4.30
AAPL7 160115P00110000 P 01/15/16 110.0 1.60 6.50
AAPL 160115P00111430 P 01/15/16 111.4 4.55 4.65
AAPL7 160115P00111430 P 01/15/16 111.4 2.00 6.95
AAPL 160115P00112860 P 01/15/16 112.9 4.95 5.05
AAPL7 160115P00112860 P 01/15/16 112.9 2.50 7.35
AAPL 160115P00113570 P 01/15/16 113.6 5.15 5.30
AAPL7 160115P00113570 P 01/15/16 113.6 2.55 7.50
AAPL 160115P00114290 P 01/15/16 114.3 5.40 5.50
AAPL7 160115P00114290 P 01/15/16 114.3 3.00 7.80
AAPL 160115P00115000 P 01/15/16 115.0 5.60 5.70
AAPL 160115P00115710 P 01/15/16 115.7 5.85 5.95
AAPL 160115P00116430 P 01/15/16 116.4 6.10 6.15
AAPL 160115P00117140 P 01/15/16 117.1 6.30 6.45
AAPL 160115P00117860 P 01/15/16 117.9 6.60 6.70
AAPL 160115P00118570 P 01/15/16 118.6 6.85 6.95
AAPL 160115P00120000 P 01/15/16 120.0 7.40 7.50
AAPL 160115P00121430 P 01/15/16 121.4 7.95 8.10
AAPL 160115P00122860 P 01/15/16 122.9 8.55 8.70
AAPL7 160115P00125000 P 01/15/16 125.0 6.85 11.85
AAPL 160115P00125710 P 01/15/16 125.7 9.85 10.00
AAPL 160115P00128570 P 01/15/16 128.6 11.25 11.40
AAPL 160115P00130000 P 01/15/16 130.0 12.00 12.15
AAPL 160115P00131430 P 01/15/16 131.4 12.80 12.90
AAPL 160115P00132860 P 01/15/16 132.9 13.60 13.75
AAPL 160115P00134290 P 01/15/16 134.3 14.45 14.55
AAPL 160115P00135000 P 01/15/16 135.0 14.85 15.00
AAPL 160115P00135710 P 01/15/16 135.7 15.25 15.40
AAPL 160115P00137140 P 01/15/16 137.1 16.15 16.30
AAPL 160115P00140000 P 01/15/16 140.0 18.05 18.15
AAPL 160115P00145000 P 01/15/16 145.0 21.45 21.65
AAPL 160115P00150000 P 01/15/16 150.0 25.20 25.40
AAPL 160115P00155000 P 01/15/16 155.0 29.10 29.40
AAPL 160115P00160000 P 01/15/16 160.0 33.40 33.60
AAPL 160115P00165000 P 01/15/16 165.0 37.70 37.95
AAPL 160115P00170000 P 01/15/16 170.0 42.20 42.45
AAPL 160115P00175000 P 01/15/16 175.0 46.85 47.05
AAPL 160115P00180000 P 01/15/16 180.0 51.55 51.75
AAPL 160115P00185000 P 01/15/16 185.0 56.35 56.60
AAPL 160115P00190000 P 01/15/16 190.0 61.15 61.35
AAPL 160115P00195000 P 01/15/16 195.0 66.00 66.30
AAPL 170120C00050000 C 01/20/17 50.0 79.90 80.55
AAPL 170120C00055000 C 01/20/17 55.0 74.90 75.65
AAPL 170120C00060000 C 01/20/17 60.0 69.90 70.65
AAPL 170120C00065000 C 01/20/17 65.0 64.95 65.70
AAPL 170120C00070000 C 01/20/17 70.0 60.10 60.90
AAPL 170120C00075000 C 01/20/17 75.0 55.35 56.30
AAPL 170120C00080000 C 01/20/17 80.0 50.85 51.90
AAPL 170120C00085000 C 01/20/17 85.0 46.55 47.65
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 60.50
AAPL 170120C00087500 C 01/20/17 87.5 44.50 45.60
AAPL 170120C00090000 C 01/20/17 90.0 43.00 43.10
AAPL 170120C00092500 C 01/20/17 92.5 40.50 41.30
AAPL 170120C00095000 C 01/20/17 95.0 38.60 39.75
AAPL 170120C00097500 C 01/20/17 97.5 36.70 37.85
AAPL 170120C00100000 C 01/20/17 100.0 35.10 35.75
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 55.00
AAPL 170120C00105000 C 01/20/17 105.0 32.00 32.35
AAPL 170120C00110000 C 01/20/17 110.0 28.80 29.10
AAPL7 170120C00110000 C 01/20/17 110.0 0.00 30.00
AAPL 170120C00115000 C 01/20/17 115.0 25.85 26.50
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 26.00
AAPL 170120C00120000 C 01/20/17 120.0 23.20 23.55
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 23.90
AAPL 170120C00125000 C 01/20/17 125.0 20.65 21.25
AAPL 170120C00130000 C 01/20/17 130.0 18.60 18.80
AAPL 170120C00135000 C 01/20/17 135.0 16.55 16.60
AAPL 170120C00140000 C 01/20/17 140.0 14.55 14.85
AAPL 170120C00145000 C 01/20/17 145.0 12.70 13.40
AAPL 170120C00150000 C 01/20/17 150.0 11.35 11.70
AAPL 170120C00155000 C 01/20/17 155.0 9.70 10.35
AAPL 170120C00160000 C 01/20/17 160.0 8.75 9.00
AAPL 170120C00165000 C 01/20/17 165.0 7.50 8.25
AAPL 170120C00170000 C 01/20/17 170.0 6.85 7.10
AAPL 170120C00175000 C 01/20/17 175.0 5.90 6.25
AAPL 170120C00180000 C 01/20/17 180.0 5.20 5.55
AAPL 170120C00185000 C 01/20/17 185.0 4.40 4.95
AAPL 170120C00190000 C 01/20/17 190.0 4.00 4.25
AAPL 170120C00195000 C 01/20/17 195.0 3.50 3.65
AAPL 170120P00050000 P 01/20/17 50.0 0.36 0.51
AAPL 170120P00055000 P 01/20/17 55.0 0.46 0.68
AAPL 170120P00060000 P 01/20/17 60.0 0.75 0.88
AAPL 170120P00065000 P 01/20/17 65.0 1.00 1.15
AAPL 170120P00070000 P 01/20/17 70.0 1.40 1.64
AAPL 170120P00075000 P 01/20/17 75.0 1.80 2.24
AAPL 170120P00080000 P 01/20/17 80.0 2.38 2.89
AAPL 170120P00085000 P 01/20/17 85.0 3.20 3.60
AAPL 170120P00087500 P 01/20/17 87.5 3.65 4.20
AAPL 170120P00090000 P 01/20/17 90.0 4.40 4.70
AAPL 170120P00092500 P 01/20/17 92.5 4.90 5.05
AAPL 170120P00095000 P 01/20/17 95.0 5.45 5.75
AAPL 170120P00097500 P 01/20/17 97.5 6.10 6.45
AAPL 170120P00100000 P 01/20/17 100.0 6.85 7.00
AAPL 170120P00105000 P 01/20/17 105.0 8.30 8.70
AAPL 170120P00110000 P 01/20/17 110.0 10.30 10.60
AAPL 170120P00115000 P 01/20/17 115.0 12.20 12.55
AAPL 170120P00120000 P 01/20/17 120.0 14.40 14.90
AAPL 170120P00125000 P 01/20/17 125.0 16.85 17.40
AAPL 170120P00130000 P 01/20/17 130.0 19.60 20.15
AAPL 170120P00135000 P 01/20/17 135.0 22.50 23.05
AAPL 170120P00140000 P 01/20/17 140.0 25.45 26.00
AAPL 170120P00145000 P 01/20/17 145.0 28.85 29.45
AAPL 170120P00150000 P 01/20/17 150.0 32.15 32.90
AAPL 170120P00155000 P 01/20/17 155.0 35.75 36.55
AAPL 170120P00160000 P 01/20/17 160.0 39.60 40.25
AAPL 170120P00165000 P 01/20/17 165.0 43.35 44.15
AAPL 170120P00170000 P 01/20/17 170.0 47.35 47.95
AAPL 170120P00175000 P 01/20/17 175.0 51.55 52.00
AAPL 170120P00180000 P 01/20/17 180.0 55.75 56.45
AAPL 170120P00185000 P 01/20/17 185.0 60.00 60.80
AAPL 170120P00190000 P 01/20/17 190.0 64.05 65.05
AAPL 170120P00195000 P 01/20/17 195.0 68.55 69.85

OPRA data is delayed 15 minutes.