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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Apple Inc (AAPL)
As of Mar 23 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170324C00090000 C 03/24/17 90.0 51.25 51.35
AAPL 170324C00095000 C 03/24/17 95.0 46.25 46.35
AAPL 170324C00100000 C 03/24/17 100.0 41.25 41.35
AAPL 170324C00105000 C 03/24/17 105.0 36.05 36.60
AAPL 170324C00110000 C 03/24/17 110.0 31.10 31.45
AAPL 170324C00115000 C 03/24/17 115.0 26.10 26.45
AAPL 170324C00116000 C 03/24/17 116.0 25.10 25.45
AAPL 170324C00117000 C 03/24/17 117.0 24.10 24.45
AAPL 170324C00118000 C 03/24/17 118.0 23.10 23.45
AAPL 170324C00119000 C 03/24/17 119.0 22.10 22.45
AAPL 170324C00120000 C 03/24/17 120.0 21.10 21.45
AAPL 170324C00121000 C 03/24/17 121.0 20.10 20.50
AAPL 170324C00122000 C 03/24/17 122.0 19.10 19.45
AAPL 170324C00123000 C 03/24/17 123.0 18.10 18.45
AAPL 170324C00124000 C 03/24/17 124.0 17.10 17.45
AAPL 170324C00125000 C 03/24/17 125.0 16.10 16.40
AAPL 170324C00126000 C 03/24/17 126.0 15.10 15.40
AAPL 170324C00127000 C 03/24/17 127.0 14.10 14.45
AAPL 170324C00128000 C 03/24/17 128.0 13.20 13.40
AAPL 170324C00129000 C 03/24/17 129.0 12.10 12.40
AAPL 170324C00130000 C 03/24/17 130.0 11.10 11.60
AAPL 170324C00131000 C 03/24/17 131.0 10.10 10.40
AAPL 170324C00132000 C 03/24/17 132.0 9.10 9.40
AAPL 170324C00133000 C 03/24/17 133.0 8.30 8.40
AAPL 170324C00134000 C 03/24/17 134.0 7.10 7.40
AAPL 170324C00135000 C 03/24/17 135.0 6.20 6.40
AAPL 170324C00136000 C 03/24/17 136.0 5.25 5.40
AAPL 170324C00137000 C 03/24/17 137.0 4.25 4.40
AAPL 170324C00138000 C 03/24/17 138.0 3.25 3.45
AAPL 170324C00139000 C 03/24/17 139.0 2.32 2.43
AAPL 170324C00140000 C 03/24/17 140.0 1.46 1.50
AAPL 170324C00141000 C 03/24/17 141.0 0.72 0.74
AAPL 170324C00142000 C 03/24/17 142.0 0.26 0.28
AAPL 170324C00143000 C 03/24/17 143.0 0.08 0.09
AAPL 170324C00144000 C 03/24/17 144.0 0.03 0.04
AAPL 170324C00145000 C 03/24/17 145.0 0.01 0.02
AAPL 170324C00146000 C 03/24/17 146.0 0.00 0.01
AAPL 170324C00147000 C 03/24/17 147.0 0.00 0.01
AAPL 170324C00148000 C 03/24/17 148.0 0.00 0.02
AAPL 170324C00149000 C 03/24/17 149.0 0.00 0.02
AAPL 170324C00150000 C 03/24/17 150.0 0.00 0.02
AAPL 170324C00152500 C 03/24/17 152.5 0.00 0.01
AAPL 170324C00155000 C 03/24/17 155.0 0.00 0.01
AAPL 170324C00157500 C 03/24/17 157.5 0.00 0.01
AAPL 170324C00160000 C 03/24/17 160.0 0.00 0.01
AAPL 170324C00162500 C 03/24/17 162.5 0.00 0.02
AAPL 170324C00165000 C 03/24/17 165.0 0.00 0.01
AAPL 170324C00170000 C 03/24/17 170.0 0.00 0.01
AAPL 170324C00175000 C 03/24/17 175.0 0.00 0.01
AAPL 170324C00180000 C 03/24/17 180.0 0.00 0.01
AAPL 170324C00185000 C 03/24/17 185.0 0.00 0.02
AAPL 170324P00090000 P 03/24/17 90.0 0.00 0.02
AAPL 170324P00095000 P 03/24/17 95.0 0.00 0.02
AAPL 170324P00100000 P 03/24/17 100.0 0.00 0.02
AAPL 170324P00105000 P 03/24/17 105.0 0.00 0.02
AAPL 170324P00110000 P 03/24/17 110.0 0.00 0.01
AAPL 170324P00115000 P 03/24/17 115.0 0.00 0.02
AAPL 170324P00116000 P 03/24/17 116.0 0.00 0.02
AAPL 170324P00117000 P 03/24/17 117.0 0.00 0.02
AAPL 170324P00118000 P 03/24/17 118.0 0.00 0.02
AAPL 170324P00119000 P 03/24/17 119.0 0.00 0.02
AAPL 170324P00120000 P 03/24/17 120.0 0.00 0.01
AAPL 170324P00121000 P 03/24/17 121.0 0.00 0.01
AAPL 170324P00122000 P 03/24/17 122.0 0.00 0.02
AAPL 170324P00123000 P 03/24/17 123.0 0.00 0.02
AAPL 170324P00124000 P 03/24/17 124.0 0.00 0.02
AAPL 170324P00125000 P 03/24/17 125.0 0.00 0.02
AAPL 170324P00126000 P 03/24/17 126.0 0.00 0.01
AAPL 170324P00127000 P 03/24/17 127.0 0.00 0.01
AAPL 170324P00128000 P 03/24/17 128.0 0.00 0.02
AAPL 170324P00129000 P 03/24/17 129.0 0.00 0.02
AAPL 170324P00130000 P 03/24/17 130.0 0.00 0.02
AAPL 170324P00131000 P 03/24/17 131.0 0.00 0.02
AAPL 170324P00132000 P 03/24/17 132.0 0.00 0.02
AAPL 170324P00133000 P 03/24/17 133.0 0.01 0.02
AAPL 170324P00134000 P 03/24/17 134.0 0.01 0.02
AAPL 170324P00135000 P 03/24/17 135.0 0.01 0.03
AAPL 170324P00136000 P 03/24/17 136.0 0.02 0.03
AAPL 170324P00137000 P 03/24/17 137.0 0.03 0.04
AAPL 170324P00138000 P 03/24/17 138.0 0.04 0.05
AAPL 170324P00139000 P 03/24/17 139.0 0.07 0.08
AAPL 170324P00140000 P 03/24/17 140.0 0.16 0.17
AAPL 170324P00141000 P 03/24/17 141.0 0.40 0.42
AAPL 170324P00142000 P 03/24/17 142.0 0.93 0.97
AAPL 170324P00143000 P 03/24/17 143.0 1.74 1.78
AAPL 170324P00144000 P 03/24/17 144.0 2.64 2.85
AAPL 170324P00145000 P 03/24/17 145.0 3.60 3.90
AAPL 170324P00146000 P 03/24/17 146.0 4.60 4.90
AAPL 170324P00147000 P 03/24/17 147.0 5.60 5.90
AAPL 170324P00148000 P 03/24/17 148.0 6.45 6.90
AAPL 170324P00149000 P 03/24/17 149.0 7.45 7.90
AAPL 170324P00150000 P 03/24/17 150.0 8.60 8.90
AAPL 170324P00152500 P 03/24/17 152.5 11.05 11.40
AAPL 170324P00155000 P 03/24/17 155.0 13.55 13.90
AAPL 170324P00157500 P 03/24/17 157.5 15.85 16.40
AAPL 170324P00160000 P 03/24/17 160.0 18.45 18.90
AAPL 170324P00162500 P 03/24/17 162.5 20.90 21.40
AAPL 170324P00165000 P 03/24/17 165.0 23.45 23.90
AAPL 170324P00170000 P 03/24/17 170.0 28.45 28.90
AAPL 170324P00175000 P 03/24/17 175.0 33.65 33.75
AAPL 170324P00180000 P 03/24/17 180.0 38.65 38.75
AAPL 170324P00185000 P 03/24/17 185.0 43.65 43.75
AAPL 170331C00115000 C 03/31/17 115.0 26.15 26.55
AAPL 170331C00118000 C 03/31/17 118.0 23.15 23.55
AAPL 170331C00119000 C 03/31/17 119.0 22.15 22.55
AAPL 170331C00120000 C 03/31/17 120.0 21.15 21.60
AAPL 170331C00121000 C 03/31/17 121.0 20.15 20.60
AAPL 170331C00122000 C 03/31/17 122.0 19.15 19.60
AAPL 170331C00123000 C 03/31/17 123.0 18.15 18.45
AAPL 170331C00124000 C 03/31/17 124.0 17.15 17.45
AAPL 170331C00125000 C 03/31/17 125.0 16.15 16.50
AAPL 170331C00126000 C 03/31/17 126.0 15.15 15.50
AAPL 170331C00127000 C 03/31/17 127.0 14.20 14.65
AAPL 170331C00128000 C 03/31/17 128.0 13.25 13.45
AAPL 170331C00129000 C 03/31/17 129.0 12.20 12.50
AAPL 170331C00130000 C 03/31/17 130.0 11.20 11.50
AAPL 170331C00131000 C 03/31/17 131.0 10.20 10.50
AAPL 170331C00132000 C 03/31/17 132.0 9.25 9.50
AAPL 170331C00133000 C 03/31/17 133.0 8.25 8.55
AAPL 170331C00134000 C 03/31/17 134.0 7.25 7.55
AAPL 170331C00135000 C 03/31/17 135.0 6.35 6.55
AAPL 170331C00136000 C 03/31/17 136.0 5.35 5.60
AAPL 170331C00137000 C 03/31/17 137.0 4.40 4.65
AAPL 170331C00138000 C 03/31/17 138.0 3.60 3.75
AAPL 170331C00139000 C 03/31/17 139.0 2.81 2.85
AAPL 170331C00140000 C 03/31/17 140.0 2.06 2.10
AAPL 170331C00141000 C 03/31/17 141.0 1.42 1.45
AAPL 170331C00142000 C 03/31/17 142.0 0.92 0.95
AAPL 170331C00143000 C 03/31/17 143.0 0.57 0.59
AAPL 170331C00144000 C 03/31/17 144.0 0.33 0.34
AAPL 170331C00145000 C 03/31/17 145.0 0.20 0.21
AAPL 170331C00146000 C 03/31/17 146.0 0.11 0.12
AAPL 170331C00147000 C 03/31/17 147.0 0.06 0.07
AAPL 170331C00148000 C 03/31/17 148.0 0.04 0.05
AAPL 170331C00149000 C 03/31/17 149.0 0.02 0.03
AAPL 170331C00150000 C 03/31/17 150.0 0.01 0.03
AAPL 170331C00152500 C 03/31/17 152.5 0.00 0.01
AAPL 170331C00155000 C 03/31/17 155.0 0.00 0.03
AAPL 170331C00157500 C 03/31/17 157.5 0.00 0.03
AAPL 170331C00160000 C 03/31/17 160.0 0.00 0.02
AAPL 170331C00162500 C 03/31/17 162.5 0.00 0.02
AAPL 170331C00165000 C 03/31/17 165.0 0.00 0.02
AAPL 170331P00115000 P 03/31/17 115.0 0.00 0.02
AAPL 170331P00118000 P 03/31/17 118.0 0.00 0.02
AAPL 170331P00119000 P 03/31/17 119.0 0.00 0.02
AAPL 170331P00120000 P 03/31/17 120.0 0.00 0.03
AAPL 170331P00121000 P 03/31/17 121.0 0.00 0.03
AAPL 170331P00122000 P 03/31/17 122.0 0.00 0.03
AAPL 170331P00123000 P 03/31/17 123.0 0.01 0.03
AAPL 170331P00124000 P 03/31/17 124.0 0.01 0.03
AAPL 170331P00125000 P 03/31/17 125.0 0.02 0.03
AAPL 170331P00126000 P 03/31/17 126.0 0.02 0.03
AAPL 170331P00127000 P 03/31/17 127.0 0.03 0.04
AAPL 170331P00128000 P 03/31/17 128.0 0.03 0.04
AAPL 170331P00129000 P 03/31/17 129.0 0.04 0.05
AAPL 170331P00130000 P 03/31/17 130.0 0.05 0.06
AAPL 170331P00131000 P 03/31/17 131.0 0.06 0.07
AAPL 170331P00132000 P 03/31/17 132.0 0.08 0.09
AAPL 170331P00133000 P 03/31/17 133.0 0.09 0.10
AAPL 170331P00134000 P 03/31/17 134.0 0.11 0.12
AAPL 170331P00135000 P 03/31/17 135.0 0.14 0.15
AAPL 170331P00136000 P 03/31/17 136.0 0.17 0.19
AAPL 170331P00137000 P 03/31/17 137.0 0.23 0.24
AAPL 170331P00138000 P 03/31/17 138.0 0.32 0.33
AAPL 170331P00139000 P 03/31/17 139.0 0.47 0.49
AAPL 170331P00140000 P 03/31/17 140.0 0.72 0.73
AAPL 170331P00141000 P 03/31/17 141.0 1.08 1.10
AAPL 170331P00142000 P 03/31/17 142.0 1.58 1.60
AAPL 170331P00143000 P 03/31/17 143.0 2.21 2.25
AAPL 170331P00144000 P 03/31/17 144.0 2.94 3.10
AAPL 170331P00145000 P 03/31/17 145.0 3.80 4.00
AAPL 170331P00146000 P 03/31/17 146.0 4.70 4.95
AAPL 170331P00147000 P 03/31/17 147.0 5.65 5.95
AAPL 170331P00148000 P 03/31/17 148.0 6.60 6.90
AAPL 170331P00149000 P 03/31/17 149.0 7.60 7.90
AAPL 170331P00150000 P 03/31/17 150.0 8.60 8.90
AAPL 170331P00152500 P 03/31/17 152.5 10.90 11.40
AAPL 170331P00155000 P 03/31/17 155.0 13.45 13.90
AAPL 170331P00157500 P 03/31/17 157.5 16.00 16.40
AAPL 170331P00160000 P 03/31/17 160.0 18.45 18.90
AAPL 170331P00162500 P 03/31/17 162.5 21.05 21.40
AAPL 170331P00165000 P 03/31/17 165.0 23.45 23.90
AAPL 170407C00090000 C 04/07/17 90.0 51.10 51.65
AAPL 170407C00095000 C 04/07/17 95.0 46.10 46.65
AAPL 170407C00100000 C 04/07/17 100.0 41.15 41.60
AAPL 170407C00105000 C 04/07/17 105.0 36.15 36.60
AAPL 170407C00110000 C 04/07/17 110.0 31.15 31.60
AAPL 170407C00115000 C 04/07/17 115.0 26.20 26.50
AAPL 170407C00120000 C 04/07/17 120.0 21.20 21.55
AAPL 170407C00123000 C 04/07/17 123.0 18.20 18.55
AAPL 170407C00124000 C 04/07/17 124.0 17.25 17.55
AAPL 170407C00125000 C 04/07/17 125.0 16.25 16.55
AAPL 170407C00126000 C 04/07/17 126.0 15.25 15.55
AAPL 170407C00127000 C 04/07/17 127.0 14.25 14.55
AAPL 170407C00128000 C 04/07/17 128.0 13.25 13.55
AAPL 170407C00129000 C 04/07/17 129.0 12.30 12.60
AAPL 170407C00130000 C 04/07/17 130.0 11.30 11.60
AAPL 170407C00131000 C 04/07/17 131.0 10.30 10.60
AAPL 170407C00132000 C 04/07/17 132.0 9.35 9.60
AAPL 170407C00133000 C 04/07/17 133.0 8.40 8.65
AAPL 170407C00134000 C 04/07/17 134.0 7.45 7.70
AAPL 170407C00135000 C 04/07/17 135.0 6.50 6.75
AAPL 170407C00136000 C 04/07/17 136.0 5.60 5.80
AAPL 170407C00137000 C 04/07/17 137.0 4.75 4.90
AAPL 170407C00138000 C 04/07/17 138.0 3.90 4.05
AAPL 170407C00139000 C 04/07/17 139.0 3.15 3.25
AAPL 170407C00140000 C 04/07/17 140.0 2.48 2.51
AAPL 170407C00141000 C 04/07/17 141.0 1.85 1.88
AAPL 170407C00142000 C 04/07/17 142.0 1.34 1.37
AAPL 170407C00143000 C 04/07/17 143.0 0.93 0.96
AAPL 170407C00144000 C 04/07/17 144.0 0.61 0.65
AAPL 170407C00145000 C 04/07/17 145.0 0.40 0.43
AAPL 170407C00146000 C 04/07/17 146.0 0.25 0.29
AAPL 170407C00147000 C 04/07/17 147.0 0.16 0.19
AAPL 170407C00148000 C 04/07/17 148.0 0.11 0.14
AAPL 170407C00149000 C 04/07/17 149.0 0.08 0.10
AAPL 170407C00150000 C 04/07/17 150.0 0.05 0.08
AAPL 170407C00152500 C 04/07/17 152.5 0.02 0.05
AAPL 170407C00155000 C 04/07/17 155.0 0.01 0.04
AAPL 170407C00157500 C 04/07/17 157.5 0.00 0.04
AAPL 170407C00160000 C 04/07/17 160.0 0.00 0.02
AAPL 170407C00162500 C 04/07/17 162.5 0.00 0.03
AAPL 170407C00165000 C 04/07/17 165.0 0.00 0.02
AAPL 170407C00170000 C 04/07/17 170.0 0.00 0.02
AAPL 170407C00175000 C 04/07/17 175.0 0.00 0.02
AAPL 170407C00180000 C 04/07/17 180.0 0.00 0.02
AAPL 170407P00090000 P 04/07/17 90.0 0.00 0.02
AAPL 170407P00095000 P 04/07/17 95.0 0.00 0.02
AAPL 170407P00100000 P 04/07/17 100.0 0.00 0.02
AAPL 170407P00105000 P 04/07/17 105.0 0.00 0.02
AAPL 170407P00110000 P 04/07/17 110.0 0.00 0.02
AAPL 170407P00115000 P 04/07/17 115.0 0.00 0.02
AAPL 170407P00120000 P 04/07/17 120.0 0.02 0.05
AAPL 170407P00123000 P 04/07/17 123.0 0.04 0.07
AAPL 170407P00124000 P 04/07/17 124.0 0.04 0.08
AAPL 170407P00125000 P 04/07/17 125.0 0.05 0.09
AAPL 170407P00126000 P 04/07/17 126.0 0.06 0.09
AAPL 170407P00127000 P 04/07/17 127.0 0.07 0.10
AAPL 170407P00128000 P 04/07/17 128.0 0.08 0.11
AAPL 170407P00129000 P 04/07/17 129.0 0.09 0.12
AAPL 170407P00130000 P 04/07/17 130.0 0.10 0.14
AAPL 170407P00131000 P 04/07/17 131.0 0.12 0.15
AAPL 170407P00132000 P 04/07/17 132.0 0.14 0.17
AAPL 170407P00133000 P 04/07/17 133.0 0.16 0.20
AAPL 170407P00134000 P 04/07/17 134.0 0.20 0.24
AAPL 170407P00135000 P 04/07/17 135.0 0.25 0.29
AAPL 170407P00136000 P 04/07/17 136.0 0.34 0.37
AAPL 170407P00137000 P 04/07/17 137.0 0.44 0.47
AAPL 170407P00138000 P 04/07/17 138.0 0.59 0.62
AAPL 170407P00139000 P 04/07/17 139.0 0.80 0.84
AAPL 170407P00140000 P 04/07/17 140.0 1.09 1.13
AAPL 170407P00141000 P 04/07/17 141.0 1.47 1.51
AAPL 170407P00142000 P 04/07/17 142.0 1.95 1.99
AAPL 170407P00143000 P 04/07/17 143.0 2.55 2.59
AAPL 170407P00144000 P 04/07/17 144.0 3.20 3.35
AAPL 170407P00145000 P 04/07/17 145.0 4.00 4.10
AAPL 170407P00146000 P 04/07/17 146.0 4.85 5.05
AAPL 170407P00147000 P 04/07/17 147.0 5.70 6.00
AAPL 170407P00148000 P 04/07/17 148.0 6.70 6.95
AAPL 170407P00149000 P 04/07/17 149.0 7.65 7.95
AAPL 170407P00150000 P 04/07/17 150.0 8.60 8.90
AAPL 170407P00152500 P 04/07/17 152.5 11.10 11.40
AAPL 170407P00155000 P 04/07/17 155.0 13.45 13.90
AAPL 170407P00157500 P 04/07/17 157.5 16.05 16.40
AAPL 170407P00160000 P 04/07/17 160.0 18.45 18.90
AAPL 170407P00162500 P 04/07/17 162.5 20.95 21.40
AAPL 170407P00165000 P 04/07/17 165.0 23.45 23.90
AAPL 170407P00170000 P 04/07/17 170.0 28.55 28.90
AAPL 170407P00175000 P 04/07/17 175.0 33.45 33.90
AAPL 170407P00180000 P 04/07/17 180.0 38.45 38.90
AAPL 170413C00104000 C 04/13/17 104.0 37.15 37.65
AAPL 170413C00105000 C 04/13/17 105.0 36.15 36.65
AAPL 170413C00106000 C 04/13/17 106.0 35.15 35.65
AAPL 170413C00107000 C 04/13/17 107.0 34.20 34.65
AAPL 170413C00108000 C 04/13/17 108.0 33.20 33.65
AAPL 170413C00109000 C 04/13/17 109.0 32.20 32.65
AAPL 170413C00110000 C 04/13/17 110.0 31.20 31.65
AAPL 170413C00111000 C 04/13/17 111.0 30.20 30.65
AAPL 170413C00112000 C 04/13/17 112.0 29.20 29.55
AAPL 170413C00113000 C 04/13/17 113.0 28.20 28.55
AAPL 170413C00114000 C 04/13/17 114.0 27.20 27.55
AAPL 170413C00115000 C 04/13/17 115.0 26.20 26.55
AAPL 170413C00116000 C 04/13/17 116.0 25.25 25.55
AAPL 170413C00117000 C 04/13/17 117.0 24.25 24.55
AAPL 170413C00118000 C 04/13/17 118.0 23.25 23.55
AAPL 170413C00119000 C 04/13/17 119.0 22.25 22.55
AAPL 170413C00120000 C 04/13/17 120.0 21.25 21.55
AAPL 170413C00121000 C 04/13/17 121.0 20.25 20.55
AAPL 170413C00122000 C 04/13/17 122.0 19.25 19.55
AAPL 170413C00123000 C 04/13/17 123.0 18.30 18.60
AAPL 170413C00124000 C 04/13/17 124.0 17.30 17.60
AAPL 170413C00125000 C 04/13/17 125.0 16.30 16.60
AAPL 170413C00126000 C 04/13/17 126.0 15.30 15.60
AAPL 170413C00127000 C 04/13/17 127.0 14.35 14.60
AAPL 170413C00128000 C 04/13/17 128.0 13.35 13.65
AAPL 170413C00129000 C 04/13/17 129.0 12.35 12.65
AAPL 170413C00130000 C 04/13/17 130.0 11.40 11.65
AAPL 170413C00131000 C 04/13/17 131.0 10.40 10.70
AAPL 170413C00132000 C 04/13/17 132.0 9.45 9.70
AAPL 170413C00133000 C 04/13/17 133.0 8.50 8.75
AAPL 170413C00134000 C 04/13/17 134.0 7.55 7.80
AAPL 170413C00135000 C 04/13/17 135.0 6.65 6.85
AAPL 170413C00136000 C 04/13/17 136.0 5.75 5.95
AAPL 170413C00137000 C 04/13/17 137.0 4.95 5.10
AAPL 170413C00138000 C 04/13/17 138.0 4.10 4.30
AAPL 170413C00139000 C 04/13/17 139.0 3.35 3.50
AAPL 170413C00140000 C 04/13/17 140.0 2.75 2.79
AAPL 170413C00141000 C 04/13/17 141.0 2.15 2.18
AAPL 170413C00142000 C 04/13/17 142.0 1.63 1.67
AAPL 170413C00143000 C 04/13/17 143.0 1.20 1.23
AAPL 170413C00144000 C 04/13/17 144.0 0.85 0.89
AAPL 170413C00145000 C 04/13/17 145.0 0.59 0.64
AAPL 170413C00146000 C 04/13/17 146.0 0.41 0.45
AAPL 170413C00147000 C 04/13/17 147.0 0.28 0.32
AAPL 170413C00148000 C 04/13/17 148.0 0.20 0.22
AAPL 170413C00149000 C 04/13/17 149.0 0.14 0.17
AAPL 170413C00150000 C 04/13/17 150.0 0.10 0.12
AAPL 170413C00152500 C 04/13/17 152.5 0.05 0.08
AAPL 170413C00155000 C 04/13/17 155.0 0.02 0.06
AAPL 170413C00157500 C 04/13/17 157.5 0.01 0.04
AAPL 170413C00160000 C 04/13/17 160.0 0.00 0.04
AAPL 170413C00162500 C 04/13/17 162.5 0.00 0.03
AAPL 170413C00165000 C 04/13/17 165.0 0.00 0.03
AAPL 170413C00170000 C 04/13/17 170.0 0.00 0.02
AAPL 170413C00175000 C 04/13/17 175.0 0.00 0.02
AAPL 170413C00180000 C 04/13/17 180.0 0.00 0.02
AAPL 170413P00104000 P 04/13/17 104.0 0.00 0.02
AAPL 170413P00105000 P 04/13/17 105.0 0.00 0.02
AAPL 170413P00106000 P 04/13/17 106.0 0.00 0.02
AAPL 170413P00107000 P 04/13/17 107.0 0.00 0.02
AAPL 170413P00108000 P 04/13/17 108.0 0.00 0.03
AAPL 170413P00109000 P 04/13/17 109.0 0.00 0.03
AAPL 170413P00110000 P 04/13/17 110.0 0.00 0.03
AAPL 170413P00111000 P 04/13/17 111.0 0.00 0.03
AAPL 170413P00112000 P 04/13/17 112.0 0.01 0.04
AAPL 170413P00113000 P 04/13/17 113.0 0.01 0.04
AAPL 170413P00114000 P 04/13/17 114.0 0.01 0.04
AAPL 170413P00115000 P 04/13/17 115.0 0.02 0.05
AAPL 170413P00116000 P 04/13/17 116.0 0.02 0.05
AAPL 170413P00117000 P 04/13/17 117.0 0.02 0.06
AAPL 170413P00118000 P 04/13/17 118.0 0.03 0.06
AAPL 170413P00119000 P 04/13/17 119.0 0.03 0.07
AAPL 170413P00120000 P 04/13/17 120.0 0.04 0.07
AAPL 170413P00121000 P 04/13/17 121.0 0.05 0.08
AAPL 170413P00122000 P 04/13/17 122.0 0.05 0.09
AAPL 170413P00123000 P 04/13/17 123.0 0.06 0.10
AAPL 170413P00124000 P 04/13/17 124.0 0.07 0.10
AAPL 170413P00125000 P 04/13/17 125.0 0.08 0.11
AAPL 170413P00126000 P 04/13/17 126.0 0.09 0.12
AAPL 170413P00127000 P 04/13/17 127.0 0.10 0.14
AAPL 170413P00128000 P 04/13/17 128.0 0.11 0.15
AAPL 170413P00129000 P 04/13/17 129.0 0.13 0.16
AAPL 170413P00130000 P 04/13/17 130.0 0.15 0.18
AAPL 170413P00131000 P 04/13/17 131.0 0.17 0.20
AAPL 170413P00132000 P 04/13/17 132.0 0.20 0.23
AAPL 170413P00133000 P 04/13/17 133.0 0.24 0.27
AAPL 170413P00134000 P 04/13/17 134.0 0.29 0.33
AAPL 170413P00135000 P 04/13/17 135.0 0.37 0.40
AAPL 170413P00136000 P 04/13/17 136.0 0.46 0.50
AAPL 170413P00137000 P 04/13/17 137.0 0.60 0.64
AAPL 170413P00138000 P 04/13/17 138.0 0.78 0.82
AAPL 170413P00139000 P 04/13/17 139.0 1.01 1.06
AAPL 170413P00140000 P 04/13/17 140.0 1.34 1.37
AAPL 170413P00141000 P 04/13/17 141.0 1.73 1.78
AAPL 170413P00142000 P 04/13/17 142.0 2.22 2.25
AAPL 170413P00143000 P 04/13/17 143.0 2.79 2.83
AAPL 170413P00144000 P 04/13/17 144.0 3.35 3.55
AAPL 170413P00145000 P 04/13/17 145.0 4.15 4.35
AAPL 170413P00146000 P 04/13/17 146.0 4.95 5.15
AAPL 170413P00147000 P 04/13/17 147.0 5.85 6.05
AAPL 170413P00148000 P 04/13/17 148.0 6.75 7.00
AAPL 170413P00149000 P 04/13/17 149.0 7.70 7.95
AAPL 170413P00150000 P 04/13/17 150.0 8.65 8.95
AAPL 170413P00152500 P 04/13/17 152.5 11.10 11.40
AAPL 170413P00155000 P 04/13/17 155.0 13.60 13.90
AAPL 170413P00157500 P 04/13/17 157.5 16.05 16.40
AAPL 170413P00160000 P 04/13/17 160.0 18.45 18.90
AAPL 170413P00162500 P 04/13/17 162.5 21.05 21.40
AAPL 170413P00165000 P 04/13/17 165.0 23.45 23.90
AAPL 170413P00170000 P 04/13/17 170.0 28.45 28.90
AAPL 170413P00175000 P 04/13/17 175.0 33.45 33.90
AAPL 170413P00180000 P 04/13/17 180.0 38.45 38.90
AAPL 170421C00047500 C 04/21/17 47.5 93.60 94.15
AAPL 170421C00050000 C 04/21/17 50.0 91.10 91.65
AAPL 170421C00055000 C 04/21/17 55.0 86.10 86.65
AAPL 170421C00060000 C 04/21/17 60.0 81.10 81.65
AAPL 170421C00065000 C 04/21/17 65.0 76.10 76.65
AAPL 170421C00070000 C 04/21/17 70.0 71.10 71.65
AAPL 170421C00075000 C 04/21/17 75.0 66.10 66.65
AAPL 170421C00080000 C 04/21/17 80.0 61.10 61.65
AAPL 170421C00085000 C 04/21/17 85.0 56.10 56.65
AAPL 170421C00087500 C 04/21/17 87.5 53.60 54.15
AAPL 170421C00090000 C 04/21/17 90.0 51.10 51.65
AAPL 170421C00092500 C 04/21/17 92.5 48.65 49.15
AAPL 170421C00095000 C 04/21/17 95.0 46.15 46.70
AAPL 170421C00097500 C 04/21/17 97.5 43.65 44.20
AAPL 170421C00100000 C 04/21/17 100.0 41.15 41.70
AAPL 170421C00105000 C 04/21/17 105.0 36.15 36.70
AAPL 170421C00110000 C 04/21/17 110.0 31.25 31.55
AAPL 170421C00115000 C 04/21/17 115.0 26.25 26.60
AAPL 170421C00120000 C 04/21/17 120.0 21.30 21.60
AAPL 170421C00125000 C 04/21/17 125.0 16.40 16.65
AAPL 170421C00126000 C 04/21/17 126.0 15.40 15.70
AAPL 170421C00127000 C 04/21/17 127.0 14.40 14.70
AAPL 170421C00128000 C 04/21/17 128.0 13.45 13.70
AAPL 170421C00129000 C 04/21/17 129.0 12.45 12.75
AAPL 170421C00130000 C 04/21/17 130.0 11.50 11.75
AAPL 170421C00131000 C 04/21/17 131.0 10.50 10.80
AAPL 170421C00132000 C 04/21/17 132.0 9.60 9.85
AAPL 170421C00133000 C 04/21/17 133.0 8.65 8.90
AAPL 170421C00134000 C 04/21/17 134.0 7.70 7.95
AAPL 170421C00135000 C 04/21/17 135.0 6.85 7.05
AAPL 170421C00136000 C 04/21/17 136.0 6.00 6.15
AAPL 170421C00137000 C 04/21/17 137.0 5.15 5.30
AAPL 170421C00138000 C 04/21/17 138.0 4.40 4.50
AAPL 170421C00139000 C 04/21/17 139.0 3.70 3.75
AAPL 170421C00140000 C 04/21/17 140.0 3.00 3.10
AAPL 170421C00141000 C 04/21/17 141.0 2.46 2.47
AAPL 170421C00142000 C 04/21/17 142.0 1.94 1.96
AAPL 170421C00143000 C 04/21/17 143.0 1.50 1.52
AAPL 170421C00144000 C 04/21/17 144.0 1.15 1.16
AAPL 170421C00145000 C 04/21/17 145.0 0.87 0.88
AAPL 170421C00146000 C 04/21/17 146.0 0.64 0.65
AAPL 170421C00147000 C 04/21/17 147.0 0.47 0.49
AAPL 170421C00148000 C 04/21/17 148.0 0.35 0.36
AAPL 170421C00149000 C 04/21/17 149.0 0.26 0.27
AAPL 170421C00150000 C 04/21/17 150.0 0.20 0.21
AAPL 170421C00152500 C 04/21/17 152.5 0.11 0.12
AAPL 170421C00155000 C 04/21/17 155.0 0.07 0.08
AAPL 170421C00157500 C 04/21/17 157.5 0.05 0.06
AAPL 170421C00160000 C 04/21/17 160.0 0.03 0.04
AAPL 170421C00165000 C 04/21/17 165.0 0.01 0.02
AAPL 170421C00170000 C 04/21/17 170.0 0.00 0.01
AAPL 170421C00175000 C 04/21/17 175.0 0.00 0.02
AAPL 170421C00180000 C 04/21/17 180.0 0.00 0.01
AAPL 170421C00185000 C 04/21/17 185.0 0.00 0.02
AAPL 170421C00190000 C 04/21/17 190.0 0.00 0.02
AAPL 170421C00195000 C 04/21/17 195.0 0.00 0.02
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.02
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.02
AAPL 170421P00047500 P 04/21/17 47.5 0.00 0.02
AAPL 170421P00050000 P 04/21/17 50.0 0.00 0.02
AAPL 170421P00055000 P 04/21/17 55.0 0.00 0.02
AAPL 170421P00060000 P 04/21/17 60.0 0.00 0.02
AAPL 170421P00065000 P 04/21/17 65.0 0.00 0.02
AAPL 170421P00070000 P 04/21/17 70.0 0.00 0.02
AAPL 170421P00075000 P 04/21/17 75.0 0.00 0.01
AAPL 170421P00080000 P 04/21/17 80.0 0.00 0.01
AAPL 170421P00085000 P 04/21/17 85.0 0.00 0.01
AAPL 170421P00087500 P 04/21/17 87.5 0.00 0.01
AAPL 170421P00090000 P 04/21/17 90.0 0.00 0.01
AAPL 170421P00092500 P 04/21/17 92.5 0.00 0.01
AAPL 170421P00095000 P 04/21/17 95.0 0.00 0.02
AAPL 170421P00097500 P 04/21/17 97.5 0.00 0.01
AAPL 170421P00100000 P 04/21/17 100.0 0.01 0.02
AAPL 170421P00105000 P 04/21/17 105.0 0.00 0.03
AAPL 170421P00110000 P 04/21/17 110.0 0.03 0.04
AAPL 170421P00115000 P 04/21/17 115.0 0.05 0.06
AAPL 170421P00120000 P 04/21/17 120.0 0.09 0.10
AAPL 170421P00125000 P 04/21/17 125.0 0.13 0.14
AAPL 170421P00126000 P 04/21/17 126.0 0.14 0.15
AAPL 170421P00127000 P 04/21/17 127.0 0.16 0.17
AAPL 170421P00128000 P 04/21/17 128.0 0.18 0.19
AAPL 170421P00129000 P 04/21/17 129.0 0.20 0.21
AAPL 170421P00130000 P 04/21/17 130.0 0.22 0.23
AAPL 170421P00131000 P 04/21/17 131.0 0.26 0.27
AAPL 170421P00132000 P 04/21/17 132.0 0.30 0.31
AAPL 170421P00133000 P 04/21/17 133.0 0.35 0.37
AAPL 170421P00134000 P 04/21/17 134.0 0.43 0.44
AAPL 170421P00135000 P 04/21/17 135.0 0.52 0.54
AAPL 170421P00136000 P 04/21/17 136.0 0.65 0.66
AAPL 170421P00137000 P 04/21/17 137.0 0.82 0.83
AAPL 170421P00138000 P 04/21/17 138.0 1.02 1.03
AAPL 170421P00139000 P 04/21/17 139.0 1.28 1.30
AAPL 170421P00140000 P 04/21/17 140.0 1.61 1.63
AAPL 170421P00141000 P 04/21/17 141.0 2.02 2.03
AAPL 170421P00142000 P 04/21/17 142.0 2.50 2.52
AAPL 170421P00143000 P 04/21/17 143.0 3.05 3.10
AAPL 170421P00144000 P 04/21/17 144.0 3.70 3.75
AAPL 170421P00145000 P 04/21/17 145.0 4.40 4.50
AAPL 170421P00146000 P 04/21/17 146.0 5.20 5.35
AAPL 170421P00147000 P 04/21/17 147.0 6.00 6.20
AAPL 170421P00148000 P 04/21/17 148.0 6.85 7.10
AAPL 170421P00149000 P 04/21/17 149.0 7.75 8.05
AAPL 170421P00150000 P 04/21/17 150.0 8.70 9.00
AAPL 170421P00152500 P 04/21/17 152.5 11.15 11.40
AAPL 170421P00155000 P 04/21/17 155.0 13.60 13.90
AAPL 170421P00157500 P 04/21/17 157.5 16.10 16.40
AAPL 170421P00160000 P 04/21/17 160.0 18.45 18.90
AAPL 170421P00165000 P 04/21/17 165.0 23.50 23.90
AAPL 170421P00170000 P 04/21/17 170.0 28.45 28.90
AAPL 170421P00175000 P 04/21/17 175.0 33.35 33.90
AAPL 170421P00180000 P 04/21/17 180.0 38.35 38.90
AAPL 170421P00185000 P 04/21/17 185.0 43.35 43.90
AAPL 170421P00190000 P 04/21/17 190.0 48.35 48.90
AAPL 170421P00195000 P 04/21/17 195.0 53.35 53.90
AAPL 170421P00200000 P 04/21/17 200.0 58.35 58.90
AAPL 170421P00210000 P 04/21/17 210.0 68.35 68.90
AAPL 170428C00090000 C 04/28/17 90.0 49.60 52.90
AAPL 170428C00095000 C 04/28/17 95.0 44.60 47.90
AAPL 170428C00100000 C 04/28/17 100.0 39.65 42.90
AAPL 170428C00105000 C 04/28/17 105.0 34.65 37.35
AAPL 170428C00108000 C 04/28/17 108.0 31.70 34.60
AAPL 170428C00109000 C 04/28/17 109.0 31.40 33.25
AAPL 170428C00110000 C 04/28/17 110.0 30.65 32.10
AAPL 170428C00111000 C 04/28/17 111.0 29.50 31.15
AAPL 170428C00112000 C 04/28/17 112.0 28.50 30.20
AAPL 170428C00113000 C 04/28/17 113.0 27.55 29.30
AAPL 170428C00114000 C 04/28/17 114.0 26.50 28.35
AAPL 170428C00115000 C 04/28/17 115.0 25.60 27.10
AAPL 170428C00116000 C 04/28/17 116.0 24.60 26.40
AAPL 170428C00117000 C 04/28/17 117.0 23.55 25.25
AAPL 170428C00118000 C 04/28/17 118.0 22.50 24.35
AAPL 170428C00119000 C 04/28/17 119.0 21.65 23.45
AAPL 170428C00120000 C 04/28/17 120.0 20.65 22.25
AAPL 170428C00121000 C 04/28/17 121.0 19.65 21.35
AAPL 170428C00122000 C 04/28/17 122.0 18.60 20.30
AAPL 170428C00123000 C 04/28/17 123.0 16.85 19.30
AAPL 170428C00124000 C 04/28/17 124.0 16.70 18.40
AAPL 170428C00125000 C 04/28/17 125.0 15.35 17.40
AAPL 170428C00126000 C 04/28/17 126.0 14.90 16.35
AAPL 170428C00127000 C 04/28/17 127.0 13.85 15.45
AAPL 170428C00128000 C 04/28/17 128.0 12.30 14.30
AAPL 170428C00129000 C 04/28/17 129.0 12.10 13.65
AAPL 170428C00130000 C 04/28/17 130.0 11.20 12.15
AAPL 170428C00131000 C 04/28/17 131.0 10.25 11.65
AAPL 170428C00132000 C 04/28/17 132.0 9.25 10.60
AAPL 170428C00133000 C 04/28/17 133.0 8.50 9.75
AAPL 170428C00134000 C 04/28/17 134.0 7.80 8.85
AAPL 170428C00135000 C 04/28/17 135.0 6.95 8.05
AAPL 170428C00136000 C 04/28/17 136.0 6.10 7.00
AAPL 170428C00137000 C 04/28/17 137.0 5.50 6.55
AAPL 170428C00138000 C 04/28/17 138.0 4.80 5.55
AAPL 170428C00139000 C 04/28/17 139.0 4.30 4.80
AAPL 170428C00140000 C 04/28/17 140.0 3.90 4.20
AAPL 170428C00141000 C 04/28/17 141.0 3.30 3.65
AAPL 170428C00142000 C 04/28/17 142.0 2.88 3.10
AAPL 170428C00143000 C 04/28/17 143.0 2.38 2.64
AAPL 170428C00144000 C 04/28/17 144.0 2.03 2.26
AAPL 170428C00145000 C 04/28/17 145.0 1.70 1.89
AAPL 170428C00146000 C 04/28/17 146.0 1.38 1.58
AAPL 170428C00147000 C 04/28/17 147.0 1.15 1.33
AAPL 170428C00148000 C 04/28/17 148.0 0.95 1.10
AAPL 170428C00149000 C 04/28/17 149.0 0.78 0.94
AAPL 170428C00150000 C 04/28/17 150.0 0.60 0.77
AAPL 170428C00152500 C 04/28/17 152.5 0.23 0.70
AAPL 170428C00155000 C 04/28/17 155.0 0.06 0.55
AAPL 170428C00157500 C 04/28/17 157.5 0.07 0.47
AAPL 170428C00160000 C 04/28/17 160.0 0.02 0.30
AAPL 170428C00162500 C 04/28/17 162.5 0.00 0.50
AAPL 170428C00165000 C 04/28/17 165.0 0.00 0.33
AAPL 170428C00170000 C 04/28/17 170.0 0.00 0.10
AAPL 170428C00175000 C 04/28/17 175.0 0.00 0.11
AAPL 170428C00180000 C 04/28/17 180.0 0.00 0.48
AAPL 170428C00185000 C 04/28/17 185.0 0.00 0.49
AAPL 170428P00090000 P 04/28/17 90.0 0.00 0.32
AAPL 170428P00095000 P 04/28/17 95.0 0.00 0.25
AAPL 170428P00100000 P 04/28/17 100.0 0.00 0.12
AAPL 170428P00105000 P 04/28/17 105.0 0.00 0.50
AAPL 170428P00108000 P 04/28/17 108.0 0.00 0.50
AAPL 170428P00109000 P 04/28/17 109.0 0.00 0.50
AAPL 170428P00110000 P 04/28/17 110.0 0.00 0.24
AAPL 170428P00111000 P 04/28/17 111.0 0.00 0.50
AAPL 170428P00112000 P 04/28/17 112.0 0.01 0.50
AAPL 170428P00113000 P 04/28/17 113.0 0.02 0.50
AAPL 170428P00114000 P 04/28/17 114.0 0.03 0.50
AAPL 170428P00115000 P 04/28/17 115.0 0.04 0.37
AAPL 170428P00116000 P 04/28/17 116.0 0.05 0.49
AAPL 170428P00117000 P 04/28/17 117.0 0.03 0.50
AAPL 170428P00118000 P 04/28/17 118.0 0.03 0.50
AAPL 170428P00119000 P 04/28/17 119.0 0.06 0.49
AAPL 170428P00120000 P 04/28/17 120.0 0.09 0.40
AAPL 170428P00121000 P 04/28/17 121.0 0.11 0.49
AAPL 170428P00122000 P 04/28/17 122.0 0.12 0.48
AAPL 170428P00123000 P 04/28/17 123.0 0.06 0.49
AAPL 170428P00124000 P 04/28/17 124.0 0.04 0.47
AAPL 170428P00125000 P 04/28/17 125.0 0.11 0.40
AAPL 170428P00126000 P 04/28/17 126.0 0.09 0.57
AAPL 170428P00127000 P 04/28/17 127.0 0.13 0.60
AAPL 170428P00128000 P 04/28/17 128.0 0.17 0.65
AAPL 170428P00129000 P 04/28/17 129.0 0.29 0.72
AAPL 170428P00130000 P 04/28/17 130.0 0.37 0.63
AAPL 170428P00131000 P 04/28/17 131.0 0.47 0.87
AAPL 170428P00132000 P 04/28/17 132.0 0.50 0.98
AAPL 170428P00133000 P 04/28/17 133.0 0.69 0.95
AAPL 170428P00134000 P 04/28/17 134.0 0.81 1.10
AAPL 170428P00135000 P 04/28/17 135.0 1.01 1.20
AAPL 170428P00136000 P 04/28/17 136.0 1.26 1.48
AAPL 170428P00137000 P 04/28/17 137.0 1.51 1.68
AAPL 170428P00138000 P 04/28/17 138.0 1.80 1.97
AAPL 170428P00139000 P 04/28/17 139.0 2.15 2.33
AAPL 170428P00140000 P 04/28/17 140.0 2.53 2.72
AAPL 170428P00141000 P 04/28/17 141.0 2.93 3.15
AAPL 170428P00142000 P 04/28/17 142.0 3.40 3.75
AAPL 170428P00143000 P 04/28/17 143.0 3.85 4.30
AAPL 170428P00144000 P 04/28/17 144.0 4.50 5.30
AAPL 170428P00145000 P 04/28/17 145.0 5.10 5.75
AAPL 170428P00146000 P 04/28/17 146.0 5.75 6.70
AAPL 170428P00147000 P 04/28/17 147.0 6.45 7.65
AAPL 170428P00148000 P 04/28/17 148.0 7.35 8.30
AAPL 170428P00149000 P 04/28/17 149.0 8.10 9.50
AAPL 170428P00150000 P 04/28/17 150.0 8.95 10.00
AAPL 170428P00152500 P 04/28/17 152.5 10.90 12.80
AAPL 170428P00155000 P 04/28/17 155.0 12.65 15.15
AAPL 170428P00157500 P 04/28/17 157.5 15.70 17.25
AAPL 170428P00160000 P 04/28/17 160.0 18.15 19.75
AAPL 170428P00162500 P 04/28/17 162.5 20.40 22.95
AAPL 170428P00165000 P 04/28/17 165.0 22.30 25.50
AAPL 170428P00170000 P 04/28/17 170.0 27.65 30.50
AAPL 170428P00175000 P 04/28/17 175.0 32.25 35.45
AAPL 170428P00180000 P 04/28/17 180.0 37.25 40.45
AAPL 170428P00185000 P 04/28/17 185.0 42.80 45.10
AAPL 170505C00090000 C 05/05/17 90.0 49.55 52.90
AAPL 170505C00095000 C 05/05/17 95.0 44.55 47.90
AAPL 170505C00100000 C 05/05/17 100.0 39.60 42.90
AAPL 170505C00105000 C 05/05/17 105.0 34.60 37.90
AAPL 170505C00110000 C 05/05/17 110.0 30.85 32.45
AAPL 170505C00115000 C 05/05/17 115.0 24.85 27.90
AAPL 170505C00116000 C 05/05/17 116.0 23.80 26.90
AAPL 170505C00117000 C 05/05/17 117.0 22.85 25.95
AAPL 170505C00118000 C 05/05/17 118.0 21.90 24.95
AAPL 170505C00119000 C 05/05/17 119.0 20.85 24.00
AAPL 170505C00120000 C 05/05/17 120.0 19.85 22.95
AAPL 170505C00121000 C 05/05/17 121.0 18.95 21.95
AAPL 170505C00122000 C 05/05/17 122.0 17.95 20.90
AAPL 170505C00123000 C 05/05/17 123.0 16.95 20.00
AAPL 170505C00124000 C 05/05/17 124.0 16.00 19.10
AAPL 170505C00125000 C 05/05/17 125.0 15.10 18.10
AAPL 170505C00126000 C 05/05/17 126.0 14.15 17.10
AAPL 170505C00127000 C 05/05/17 127.0 13.20 16.30
AAPL 170505C00128000 C 05/05/17 128.0 12.30 15.15
AAPL 170505C00129000 C 05/05/17 129.0 11.35 14.20
AAPL 170505C00130000 C 05/05/17 130.0 11.50 12.85
AAPL 170505C00131000 C 05/05/17 131.0 9.55 12.40
AAPL 170505C00132000 C 05/05/17 132.0 9.80 11.45
AAPL 170505C00133000 C 05/05/17 133.0 7.85 10.65
AAPL 170505C00134000 C 05/05/17 134.0 7.00 9.85
AAPL 170505C00135000 C 05/05/17 135.0 7.20 8.65
AAPL 170505C00136000 C 05/05/17 136.0 5.40 8.25
AAPL 170505C00137000 C 05/05/17 137.0 5.65 7.20
AAPL 170505C00138000 C 05/05/17 138.0 4.05 6.55
AAPL 170505C00139000 C 05/05/17 139.0 4.05 5.90
AAPL 170505C00140000 C 05/05/17 140.0 3.55 5.10
AAPL 170505C00141000 C 05/05/17 141.0 3.60 4.95
AAPL 170505C00142000 C 05/05/17 142.0 2.03 4.00
AAPL 170505C00143000 C 05/05/17 143.0 2.24 4.25
AAPL 170505C00144000 C 05/05/17 144.0 1.53 3.75
AAPL 170505C00145000 C 05/05/17 145.0 1.74 2.85
AAPL 170505C00146000 C 05/05/17 146.0 1.02 3.25
AAPL 170505C00147000 C 05/05/17 147.0 1.13 2.56
AAPL 170505C00148000 C 05/05/17 148.0 0.61 2.59
AAPL 170505C00149000 C 05/05/17 149.0 0.81 2.07
AAPL 170505C00150000 C 05/05/17 150.0 0.53 1.42
AAPL 170505C00152500 C 05/05/17 152.5 0.00 2.05
AAPL 170505C00155000 C 05/05/17 155.0 0.00 0.97
AAPL 170505C00157500 C 05/05/17 157.5 0.00 1.81
AAPL 170505C00160000 C 05/05/17 160.0 0.00 0.50
AAPL 170505C00162500 C 05/05/17 162.5 0.00 1.77
AAPL 170505C00165000 C 05/05/17 165.0 0.00 0.31
AAPL 170505C00170000 C 05/05/17 170.0 0.00 0.18
AAPL 170505C00175000 C 05/05/17 175.0 0.00 0.75
AAPL 170505C00180000 C 05/05/17 180.0 0.00 1.76
AAPL 170505C00185000 C 05/05/17 185.0 0.00 1.75
AAPL 170505P00090000 P 05/05/17 90.0 0.00 1.76
AAPL 170505P00095000 P 05/05/17 95.0 0.00 1.76
AAPL 170505P00100000 P 05/05/17 100.0 0.00 0.38
AAPL 170505P00105000 P 05/05/17 105.0 0.00 0.13
AAPL 170505P00110000 P 05/05/17 110.0 0.00 0.44
AAPL 170505P00115000 P 05/05/17 115.0 0.01 0.47
AAPL 170505P00116000 P 05/05/17 116.0 0.00 1.80
AAPL 170505P00117000 P 05/05/17 117.0 0.00 1.81
AAPL 170505P00118000 P 05/05/17 118.0 0.01 1.81
AAPL 170505P00119000 P 05/05/17 119.0 0.01 1.82
AAPL 170505P00120000 P 05/05/17 120.0 0.00 0.67
AAPL 170505P00121000 P 05/05/17 121.0 0.00 1.85
AAPL 170505P00122000 P 05/05/17 122.0 0.01 1.85
AAPL 170505P00123000 P 05/05/17 123.0 0.00 1.89
AAPL 170505P00124000 P 05/05/17 124.0 0.00 1.91
AAPL 170505P00125000 P 05/05/17 125.0 0.00 1.20
AAPL 170505P00126000 P 05/05/17 126.0 0.00 1.96
AAPL 170505P00127000 P 05/05/17 127.0 0.00 1.99
AAPL 170505P00128000 P 05/05/17 128.0 0.00 2.03
AAPL 170505P00129000 P 05/05/17 129.0 0.00 2.09
AAPL 170505P00130000 P 05/05/17 130.0 0.00 2.12
AAPL 170505P00131000 P 05/05/17 131.0 0.50 1.73
AAPL 170505P00132000 P 05/05/17 132.0 0.04 2.21
AAPL 170505P00133000 P 05/05/17 133.0 0.12 2.29
AAPL 170505P00134000 P 05/05/17 134.0 0.89 2.53
AAPL 170505P00135000 P 05/05/17 135.0 0.83 2.00
AAPL 170505P00136000 P 05/05/17 136.0 0.95 2.99
AAPL 170505P00137000 P 05/05/17 137.0 1.51 3.35
AAPL 170505P00138000 P 05/05/17 138.0 1.18 3.70
AAPL 170505P00139000 P 05/05/17 139.0 2.31 3.60
AAPL 170505P00140000 P 05/05/17 140.0 2.64 4.45
AAPL 170505P00141000 P 05/05/17 141.0 2.20 4.80
AAPL 170505P00142000 P 05/05/17 142.0 2.66 5.40
AAPL 170505P00143000 P 05/05/17 143.0 3.40 6.00
AAPL 170505P00144000 P 05/05/17 144.0 3.85 6.55
AAPL 170505P00145000 P 05/05/17 145.0 4.35 7.30
AAPL 170505P00146000 P 05/05/17 146.0 4.95 8.05
AAPL 170505P00147000 P 05/05/17 147.0 5.65 8.80
AAPL 170505P00148000 P 05/05/17 148.0 6.40 9.60
AAPL 170505P00149000 P 05/05/17 149.0 7.15 10.40
AAPL 170505P00150000 P 05/05/17 150.0 8.00 11.20
AAPL 170505P00152500 P 05/05/17 152.5 10.15 13.40
AAPL 170505P00155000 P 05/05/17 155.0 12.55 15.65
AAPL 170505P00157500 P 05/05/17 157.5 15.05 18.05
AAPL 170505P00160000 P 05/05/17 160.0 17.30 20.45
AAPL 170505P00162500 P 05/05/17 162.5 19.70 23.00
AAPL 170505P00165000 P 05/05/17 165.0 22.25 25.50
AAPL 170505P00170000 P 05/05/17 170.0 27.60 30.50
AAPL 170505P00175000 P 05/05/17 175.0 32.25 35.50
AAPL 170505P00180000 P 05/05/17 180.0 37.25 40.45
AAPL 170505P00185000 P 05/05/17 185.0 42.50 45.50
AAPL 170519C00002500 C 05/19/17 2.5 138.40 139.20
AAPL 170519C00005000 C 05/19/17 5.0 135.90 136.70
AAPL 170519C00007500 C 05/19/17 7.5 133.50 134.30
AAPL 170519C00010000 C 05/19/17 10.0 131.00 131.80
AAPL 170519C00012500 C 05/19/17 12.5 128.40 129.20
AAPL 170519C00015000 C 05/19/17 15.0 125.90 126.70
AAPL 170519C00017500 C 05/19/17 17.5 123.40 124.20
AAPL 170519C00020000 C 05/19/17 20.0 120.90 121.70
AAPL 170519C00022500 C 05/19/17 22.5 118.40 119.20
AAPL 170519C00025000 C 05/19/17 25.0 115.95 116.75
AAPL 170519C00030000 C 05/19/17 30.0 110.95 111.75
AAPL 170519C00035000 C 05/19/17 35.0 105.95 106.75
AAPL 170519C00040000 C 05/19/17 40.0 100.95 101.75
AAPL 170519C00045000 C 05/19/17 45.0 95.95 96.75
AAPL 170519C00050000 C 05/19/17 50.0 90.95 91.75
AAPL 170519C00055000 C 05/19/17 55.0 86.00 86.80
AAPL 170519C00060000 C 05/19/17 60.0 81.00 81.80
AAPL 170519C00065000 C 05/19/17 65.0 76.00 76.80
AAPL 170519C00070000 C 05/19/17 70.0 71.00 71.80
AAPL 170519C00075000 C 05/19/17 75.0 66.00 66.80
AAPL 170519C00080000 C 05/19/17 80.0 61.00 61.80
AAPL 170519C00085000 C 05/19/17 85.0 56.05 56.85
AAPL 170519C00090000 C 05/19/17 90.0 51.05 51.85
AAPL 170519C00095000 C 05/19/17 95.0 46.05 46.85
AAPL 170519C00100000 C 05/19/17 100.0 41.15 41.90
AAPL 170519C00105000 C 05/19/17 105.0 36.15 36.90
AAPL 170519C00110000 C 05/19/17 110.0 31.50 31.70
AAPL 170519C00115000 C 05/19/17 115.0 26.50 26.80
AAPL 170519C00120000 C 05/19/17 120.0 21.55 22.00
AAPL 170519C00125000 C 05/19/17 125.0 16.80 17.10
AAPL 170519C00130000 C 05/19/17 130.0 12.25 12.55
AAPL 170519C00135000 C 05/19/17 135.0 8.20 8.35
AAPL 170519C00140000 C 05/19/17 140.0 4.95 5.00
AAPL 170519C00145000 C 05/19/17 145.0 2.60 2.63
AAPL 170519C00150000 C 05/19/17 150.0 1.24 1.25
AAPL 170519C00155000 C 05/19/17 155.0 0.57 0.58
AAPL 170519C00160000 C 05/19/17 160.0 0.28 0.29
AAPL 170519C00165000 C 05/19/17 165.0 0.14 0.15
AAPL 170519C00170000 C 05/19/17 170.0 0.07 0.09
AAPL 170519C00175000 C 05/19/17 175.0 0.04 0.05
AAPL 170519C00180000 C 05/19/17 180.0 0.02 0.03
AAPL 170519C00185000 C 05/19/17 185.0 0.00 0.04
AAPL 170519C00190000 C 05/19/17 190.0 0.00 0.04
AAPL 170519C00195000 C 05/19/17 195.0 0.00 0.03
AAPL 170519C00200000 C 05/19/17 200.0 0.00 0.03
AAPL 170519C00205000 C 05/19/17 205.0 0.00 0.03
AAPL 170519C00210000 C 05/19/17 210.0 0.00 0.02
AAPL 170519C00215000 C 05/19/17 215.0 0.00 0.02
AAPL 170519C00220000 C 05/19/17 220.0 0.00 0.02
AAPL 170519C00225000 C 05/19/17 225.0 0.00 0.02
AAPL 170519C00230000 C 05/19/17 230.0 0.00 0.02
AAPL 170519C00235000 C 05/19/17 235.0 0.00 0.02
AAPL 170519C00240000 C 05/19/17 240.0 0.00 0.02
AAPL 170519P00002500 P 05/19/17 2.5 0.00 0.01
AAPL 170519P00005000 P 05/19/17 5.0 0.00 0.02
AAPL 170519P00007500 P 05/19/17 7.5 0.00 0.02
AAPL 170519P00010000 P 05/19/17 10.0 0.00 0.02
AAPL 170519P00012500 P 05/19/17 12.5 0.00 0.02
AAPL 170519P00015000 P 05/19/17 15.0 0.00 0.02
AAPL 170519P00017500 P 05/19/17 17.5 0.00 0.02
AAPL 170519P00020000 P 05/19/17 20.0 0.00 0.02
AAPL 170519P00022500 P 05/19/17 22.5 0.00 0.02
AAPL 170519P00025000 P 05/19/17 25.0 0.00 0.02
AAPL 170519P00030000 P 05/19/17 30.0 0.00 0.02
AAPL 170519P00035000 P 05/19/17 35.0 0.00 0.02
AAPL 170519P00040000 P 05/19/17 40.0 0.00 0.02
AAPL 170519P00045000 P 05/19/17 45.0 0.00 0.02
AAPL 170519P00050000 P 05/19/17 50.0 0.00 0.02
AAPL 170519P00055000 P 05/19/17 55.0 0.00 0.02
AAPL 170519P00060000 P 05/19/17 60.0 0.00 0.02
AAPL 170519P00065000 P 05/19/17 65.0 0.00 0.02
AAPL 170519P00070000 P 05/19/17 70.0 0.00 0.02
AAPL 170519P00075000 P 05/19/17 75.0 0.00 0.02
AAPL 170519P00080000 P 05/19/17 80.0 0.00 0.01
AAPL 170519P00085000 P 05/19/17 85.0 0.00 0.01
AAPL 170519P00090000 P 05/19/17 90.0 0.01 0.02
AAPL 170519P00095000 P 05/19/17 95.0 0.03 0.04
AAPL 170519P00100000 P 05/19/17 100.0 0.06 0.07
AAPL 170519P00105000 P 05/19/17 105.0 0.09 0.10
AAPL 170519P00110000 P 05/19/17 110.0 0.14 0.15
AAPL 170519P00115000 P 05/19/17 115.0 0.22 0.23
AAPL 170519P00120000 P 05/19/17 120.0 0.35 0.37
AAPL 170519P00125000 P 05/19/17 125.0 0.58 0.59
AAPL 170519P00130000 P 05/19/17 130.0 1.07 1.09
AAPL 170519P00135000 P 05/19/17 135.0 2.06 2.07
AAPL 170519P00140000 P 05/19/17 140.0 3.80 3.85
AAPL 170519P00145000 P 05/19/17 145.0 6.50 6.60
AAPL 170519P00150000 P 05/19/17 150.0 10.15 10.35
AAPL 170519P00155000 P 05/19/17 155.0 14.50 14.80
AAPL 170519P00160000 P 05/19/17 160.0 19.25 19.40
AAPL 170519P00165000 P 05/19/17 165.0 24.10 24.35
AAPL 170519P00170000 P 05/19/17 170.0 28.95 29.40
AAPL 170519P00175000 P 05/19/17 175.0 33.60 34.40
AAPL 170519P00180000 P 05/19/17 180.0 38.60 39.35
AAPL 170519P00185000 P 05/19/17 185.0 43.55 44.35
AAPL 170519P00190000 P 05/19/17 190.0 48.55 49.35
AAPL 170519P00195000 P 05/19/17 195.0 53.55 54.35
AAPL 170519P00200000 P 05/19/17 200.0 58.55 59.30
AAPL 170519P00205000 P 05/19/17 205.0 63.50 64.30
AAPL 170519P00210000 P 05/19/17 210.0 68.50 69.30
AAPL 170519P00215000 P 05/19/17 215.0 73.50 74.30
AAPL 170519P00220000 P 05/19/17 220.0 78.50 79.30
AAPL 170519P00225000 P 05/19/17 225.0 83.50 84.25
AAPL 170519P00230000 P 05/19/17 230.0 88.50 89.25
AAPL 170519P00235000 P 05/19/17 235.0 93.45 94.25
AAPL 170519P00240000 P 05/19/17 240.0 98.45 99.25
AAPL 170616C00002500 C 06/16/17 2.5 138.40 139.20
AAPL 170616C00005000 C 06/16/17 5.0 136.00 136.75
AAPL 170616C00007500 C 06/16/17 7.5 133.40 134.20
AAPL 170616C00010000 C 06/16/17 10.0 131.00 131.80
AAPL 170616C00012500 C 06/16/17 12.5 128.50 129.30
AAPL 170616C00015000 C 06/16/17 15.0 125.90 126.70
AAPL 170616C00017500 C 06/16/17 17.5 123.40 124.20
AAPL 170616C00020000 C 06/16/17 20.0 120.90 121.70
AAPL 170616C00022500 C 06/16/17 22.5 118.45 119.25
AAPL 170616C00025000 C 06/16/17 25.0 115.95 116.75
AAPL 170616C00030000 C 06/16/17 30.0 110.95 111.75
AAPL 170616C00035000 C 06/16/17 35.0 105.95 106.75
AAPL 170616C00040000 C 06/16/17 40.0 100.95 101.75
AAPL 170616C00045000 C 06/16/17 45.0 95.95 96.75
AAPL 170616C00047500 C 06/16/17 47.5 93.45 94.25
AAPL 170616C00050000 C 06/16/17 50.0 90.95 91.75
AAPL 170616C00055000 C 06/16/17 55.0 86.00 86.80
AAPL 170616C00060000 C 06/16/17 60.0 81.00 81.80
AAPL 170616C00065000 C 06/16/17 65.0 76.00 76.80
AAPL 170616C00070000 C 06/16/17 70.0 71.00 71.80
AAPL 170616C00075000 C 06/16/17 75.0 66.00 66.80
AAPL 170616C00080000 C 06/16/17 80.0 61.00 61.80
AAPL 170616C00082500 C 06/16/17 82.5 58.55 59.35
AAPL 170616C00085000 C 06/16/17 85.0 56.05 56.85
AAPL 170616C00087500 C 06/16/17 87.5 53.55 54.35
AAPL 170616C00090000 C 06/16/17 90.0 51.25 51.85
AAPL 170616C00092500 C 06/16/17 92.5 48.55 49.35
AAPL 170616C00095000 C 06/16/17 95.0 46.20 46.85
AAPL 170616C00097500 C 06/16/17 97.5 43.80 44.40
AAPL 170616C00100000 C 06/16/17 100.0 41.30 41.60
AAPL 170616C00105000 C 06/16/17 105.0 36.35 36.80
AAPL 170616C00110000 C 06/16/17 110.0 31.45 31.80
AAPL 170616C00115000 C 06/16/17 115.0 26.45 26.80
AAPL 170616C00120000 C 06/16/17 120.0 21.65 21.95
AAPL 170616C00125000 C 06/16/17 125.0 17.00 17.25
AAPL 170616C00130000 C 06/16/17 130.0 12.75 12.85
AAPL 170616C00135000 C 06/16/17 135.0 8.85 8.95
AAPL 170616C00140000 C 06/16/17 140.0 5.70 5.75
AAPL 170616C00145000 C 06/16/17 145.0 3.35 3.45
AAPL 170616C00150000 C 06/16/17 150.0 1.85 1.87
AAPL 170616C00155000 C 06/16/17 155.0 0.97 0.98
AAPL 170616C00160000 C 06/16/17 160.0 0.50 0.51
AAPL 170616C00165000 C 06/16/17 165.0 0.27 0.29
AAPL 170616C00170000 C 06/16/17 170.0 0.16 0.17
AAPL 170616C00175000 C 06/16/17 175.0 0.08 0.11
AAPL 170616C00180000 C 06/16/17 180.0 0.05 0.07
AAPL 170616C00185000 C 06/16/17 185.0 0.03 0.05
AAPL 170616C00190000 C 06/16/17 190.0 0.01 0.05
AAPL 170616C00195000 C 06/16/17 195.0 0.00 0.05
AAPL 170616C00200000 C 06/16/17 200.0 0.00 0.04
AAPL 170616C00205000 C 06/16/17 205.0 0.00 0.04
AAPL 170616C00210000 C 06/16/17 210.0 0.00 0.03
AAPL 170616C00215000 C 06/16/17 215.0 0.00 0.03
AAPL 170616C00220000 C 06/16/17 220.0 0.00 0.03
AAPL 170616C00225000 C 06/16/17 225.0 0.00 0.03
AAPL 170616C00230000 C 06/16/17 230.0 0.00 0.03
AAPL 170616C00235000 C 06/16/17 235.0 0.00 0.02
AAPL 170616C00240000 C 06/16/17 240.0 0.00 0.02
AAPL 170616C00245000 C 06/16/17 245.0 0.00 0.02
AAPL 170616C00250000 C 06/16/17 250.0 0.00 0.02
AAPL 170616C00255000 C 06/16/17 255.0 0.00 0.02
AAPL 170616C00260000 C 06/16/17 260.0 0.00 0.02
AAPL 170616C00265000 C 06/16/17 265.0 0.00 0.02
AAPL 170616C00270000 C 06/16/17 270.0 0.00 0.02
AAPL 170616P00002500 P 06/16/17 2.5 0.00 0.01
AAPL 170616P00005000 P 06/16/17 5.0 0.00 0.02
AAPL 170616P00007500 P 06/16/17 7.5 0.00 0.02
AAPL 170616P00010000 P 06/16/17 10.0 0.00 0.02
AAPL 170616P00012500 P 06/16/17 12.5 0.00 0.02
AAPL 170616P00015000 P 06/16/17 15.0 0.00 0.02
AAPL 170616P00017500 P 06/16/17 17.5 0.00 0.02
AAPL 170616P00020000 P 06/16/17 20.0 0.00 0.02
AAPL 170616P00022500 P 06/16/17 22.5 0.00 0.02
AAPL 170616P00025000 P 06/16/17 25.0 0.00 0.02
AAPL 170616P00030000 P 06/16/17 30.0 0.00 0.02
AAPL 170616P00035000 P 06/16/17 35.0 0.00 0.02
AAPL 170616P00040000 P 06/16/17 40.0 0.00 0.02
AAPL 170616P00045000 P 06/16/17 45.0 0.00 0.02
AAPL 170616P00047500 P 06/16/17 47.5 0.00 0.02
AAPL 170616P00050000 P 06/16/17 50.0 0.00 0.02
AAPL 170616P00055000 P 06/16/17 55.0 0.00 0.01
AAPL 170616P00060000 P 06/16/17 60.0 0.00 0.02
AAPL 170616P00065000 P 06/16/17 65.0 0.00 0.03
AAPL 170616P00070000 P 06/16/17 70.0 0.00 0.03
AAPL 170616P00075000 P 06/16/17 75.0 0.01 0.03
AAPL 170616P00080000 P 06/16/17 80.0 0.01 0.04
AAPL 170616P00082500 P 06/16/17 82.5 0.00 0.04
AAPL 170616P00085000 P 06/16/17 85.0 0.03 0.05
AAPL 170616P00087500 P 06/16/17 87.5 0.04 0.06
AAPL 170616P00090000 P 06/16/17 90.0 0.05 0.07
AAPL 170616P00092500 P 06/16/17 92.5 0.07 0.08
AAPL 170616P00095000 P 06/16/17 95.0 0.09 0.10
AAPL 170616P00097500 P 06/16/17 97.5 0.10 0.11
AAPL 170616P00100000 P 06/16/17 100.0 0.12 0.13
AAPL 170616P00105000 P 06/16/17 105.0 0.18 0.19
AAPL 170616P00110000 P 06/16/17 110.0 0.25 0.26
AAPL 170616P00115000 P 06/16/17 115.0 0.36 0.37
AAPL 170616P00120000 P 06/16/17 120.0 0.55 0.57
AAPL 170616P00125000 P 06/16/17 125.0 0.90 0.92
AAPL 170616P00130000 P 06/16/17 130.0 1.57 1.58
AAPL 170616P00135000 P 06/16/17 135.0 2.72 2.74
AAPL 170616P00140000 P 06/16/17 140.0 4.55 4.65
AAPL 170616P00145000 P 06/16/17 145.0 7.25 7.35
AAPL 170616P00150000 P 06/16/17 150.0 10.70 10.85
AAPL 170616P00155000 P 06/16/17 155.0 14.80 15.15
AAPL 170616P00160000 P 06/16/17 160.0 19.35 19.75
AAPL 170616P00165000 P 06/16/17 165.0 24.10 24.55
AAPL 170616P00170000 P 06/16/17 170.0 29.00 29.40
AAPL 170616P00175000 P 06/16/17 175.0 33.65 34.45
AAPL 170616P00180000 P 06/16/17 180.0 38.60 39.40
AAPL 170616P00185000 P 06/16/17 185.0 43.85 44.35
AAPL 170616P00190000 P 06/16/17 190.0 48.55 49.35
AAPL 170616P00195000 P 06/16/17 195.0 53.55 54.35
AAPL 170616P00200000 P 06/16/17 200.0 58.55 59.30
AAPL 170616P00205000 P 06/16/17 205.0 63.55 64.30
AAPL 170616P00210000 P 06/16/17 210.0 68.50 69.30
AAPL 170616P00215000 P 06/16/17 215.0 73.50 74.30
AAPL 170616P00220000 P 06/16/17 220.0 78.50 79.30
AAPL 170616P00225000 P 06/16/17 225.0 83.50 84.25
AAPL 170616P00230000 P 06/16/17 230.0 88.50 89.25
AAPL 170616P00235000 P 06/16/17 235.0 93.45 94.25
AAPL 170616P00240000 P 06/16/17 240.0 98.45 99.25
AAPL 170616P00245000 P 06/16/17 245.0 103.45 104.25
AAPL 170616P00250000 P 06/16/17 250.0 108.45 109.25
AAPL 170616P00255000 P 06/16/17 255.0 113.45 114.20
AAPL 170616P00260000 P 06/16/17 260.0 118.45 119.20
AAPL 170616P00265000 P 06/16/17 265.0 123.40 124.20
AAPL 170616P00270000 P 06/16/17 270.0 128.40 129.20
AAPL 170721C00025000 C 07/21/17 25.0 115.90 116.75
AAPL 170721C00030000 C 07/21/17 30.0 111.00 111.75
AAPL 170721C00035000 C 07/21/17 35.0 105.95 106.75
AAPL 170721C00040000 C 07/21/17 40.0 100.95 101.75
AAPL 170721C00045000 C 07/21/17 45.0 95.95 96.75
AAPL 170721C00050000 C 07/21/17 50.0 90.95 91.75
AAPL 170721C00055000 C 07/21/17 55.0 85.95 86.80
AAPL 170721C00060000 C 07/21/17 60.0 80.95 81.80
AAPL 170721C00065000 C 07/21/17 65.0 76.00 76.80
AAPL 170721C00070000 C 07/21/17 70.0 71.00 71.80
AAPL 170721C00075000 C 07/21/17 75.0 66.00 66.80
AAPL 170721C00080000 C 07/21/17 80.0 61.05 61.85
AAPL 170721C00085000 C 07/21/17 85.0 56.00 56.85
AAPL 170721C00090000 C 07/21/17 90.0 51.05 51.85
AAPL 170721C00095000 C 07/21/17 95.0 46.10 46.90
AAPL 170721C00100000 C 07/21/17 100.0 41.25 41.65
AAPL 170721C00105000 C 07/21/17 105.0 36.30 36.75
AAPL 170721C00110000 C 07/21/17 110.0 31.50 31.90
AAPL 170721C00115000 C 07/21/17 115.0 26.65 27.00
AAPL 170721C00120000 C 07/21/17 120.0 22.00 22.30
AAPL 170721C00125000 C 07/21/17 125.0 17.45 17.75
AAPL 170721C00130000 C 07/21/17 130.0 13.40 13.60
AAPL 170721C00135000 C 07/21/17 135.0 9.75 9.90
AAPL 170721C00140000 C 07/21/17 140.0 6.75 6.85
AAPL 170721C00145000 C 07/21/17 145.0 4.35 4.45
AAPL 170721C00150000 C 07/21/17 150.0 2.67 2.69
AAPL 170721C00155000 C 07/21/17 155.0 1.55 1.57
AAPL 170721C00160000 C 07/21/17 160.0 0.88 0.89
AAPL 170721C00165000 C 07/21/17 165.0 0.50 0.51
AAPL 170721C00170000 C 07/21/17 170.0 0.29 0.30
AAPL 170721C00175000 C 07/21/17 175.0 0.17 0.19
AAPL 170721C00180000 C 07/21/17 180.0 0.11 0.13
AAPL 170721C00185000 C 07/21/17 185.0 0.06 0.08
AAPL 170721C00190000 C 07/21/17 190.0 0.04 0.06
AAPL 170721C00195000 C 07/21/17 195.0 0.01 0.07
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.06
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.05
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.05
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.04
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.04
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.03
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.03
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.02
AAPL 170721P00030000 P 07/21/17 30.0 0.00 0.02
AAPL 170721P00035000 P 07/21/17 35.0 0.00 0.02
AAPL 170721P00040000 P 07/21/17 40.0 0.00 0.02
AAPL 170721P00045000 P 07/21/17 45.0 0.00 0.02
AAPL 170721P00050000 P 07/21/17 50.0 0.00 0.02
AAPL 170721P00055000 P 07/21/17 55.0 0.00 0.02
AAPL 170721P00060000 P 07/21/17 60.0 0.00 0.03
AAPL 170721P00065000 P 07/21/17 65.0 0.00 0.03
AAPL 170721P00070000 P 07/21/17 70.0 0.00 0.02
AAPL 170721P00075000 P 07/21/17 75.0 0.00 0.04
AAPL 170721P00080000 P 07/21/17 80.0 0.03 0.06
AAPL 170721P00085000 P 07/21/17 85.0 0.05 0.07
AAPL 170721P00090000 P 07/21/17 90.0 0.08 0.10
AAPL 170721P00095000 P 07/21/17 95.0 0.13 0.14
AAPL 170721P00100000 P 07/21/17 100.0 0.18 0.19
AAPL 170721P00105000 P 07/21/17 105.0 0.25 0.26
AAPL 170721P00110000 P 07/21/17 110.0 0.37 0.38
AAPL 170721P00115000 P 07/21/17 115.0 0.55 0.57
AAPL 170721P00120000 P 07/21/17 120.0 0.86 0.89
AAPL 170721P00125000 P 07/21/17 125.0 1.38 1.42
AAPL 170721P00130000 P 07/21/17 130.0 2.23 2.26
AAPL 170721P00135000 P 07/21/17 135.0 3.55 3.60
AAPL 170721P00140000 P 07/21/17 140.0 5.50 5.55
AAPL 170721P00145000 P 07/21/17 145.0 8.10 8.20
AAPL 170721P00150000 P 07/21/17 150.0 11.40 11.50
AAPL 170721P00155000 P 07/21/17 155.0 15.30 15.45
AAPL 170721P00160000 P 07/21/17 160.0 19.60 20.00
AAPL 170721P00165000 P 07/21/17 165.0 24.25 24.70
AAPL 170721P00170000 P 07/21/17 170.0 29.05 29.50
AAPL 170721P00175000 P 07/21/17 175.0 33.70 34.45
AAPL 170721P00180000 P 07/21/17 180.0 38.65 39.40
AAPL 170721P00185000 P 07/21/17 185.0 43.60 44.40
AAPL 170721P00190000 P 07/21/17 190.0 48.55 49.35
AAPL 170721P00195000 P 07/21/17 195.0 53.55 54.35
AAPL 170721P00200000 P 07/21/17 200.0 58.55 59.35
AAPL 170721P00205000 P 07/21/17 205.0 63.50 64.30
AAPL 170721P00210000 P 07/21/17 210.0 68.50 69.30
AAPL 170721P00215000 P 07/21/17 215.0 73.45 74.30
AAPL 170721P00220000 P 07/21/17 220.0 78.45 79.30
AAPL 170721P00225000 P 07/21/17 225.0 83.45 84.30
AAPL 170721P00230000 P 07/21/17 230.0 88.50 89.25
AAPL 170818C00080000 C 08/18/17 80.0 61.10 61.80
AAPL 170818C00085000 C 08/18/17 85.0 56.15 56.85
AAPL 170818C00090000 C 08/18/17 90.0 51.15 51.85
AAPL 170818C00095000 C 08/18/17 95.0 46.20 46.90
AAPL 170818C00100000 C 08/18/17 100.0 41.30 41.95
AAPL 170818C00105000 C 08/18/17 105.0 36.40 37.05
AAPL 170818C00110000 C 08/18/17 110.0 31.60 32.10
AAPL 170818C00115000 C 08/18/17 115.0 26.90 27.35
AAPL 170818C00120000 C 08/18/17 120.0 22.40 22.75
AAPL 170818C00125000 C 08/18/17 125.0 18.25 18.40
AAPL 170818C00130000 C 08/18/17 130.0 14.30 14.45
AAPL 170818C00135000 C 08/18/17 135.0 10.80 10.95
AAPL 170818C00140000 C 08/18/17 140.0 7.85 8.00
AAPL 170818C00145000 C 08/18/17 145.0 5.45 5.55
AAPL 170818C00150000 C 08/18/17 150.0 3.60 3.70
AAPL 170818C00155000 C 08/18/17 155.0 2.31 2.34
AAPL 170818C00160000 C 08/18/17 160.0 1.43 1.45
AAPL 170818C00165000 C 08/18/17 165.0 0.88 0.89
AAPL 170818C00170000 C 08/18/17 170.0 0.54 0.56
AAPL 170818C00175000 C 08/18/17 175.0 0.34 0.36
AAPL 170818C00180000 C 08/18/17 180.0 0.21 0.23
AAPL 170818C00185000 C 08/18/17 185.0 0.13 0.16
AAPL 170818C00190000 C 08/18/17 190.0 0.09 0.11
AAPL 170818C00195000 C 08/18/17 195.0 0.06 0.08
AAPL 170818C00200000 C 08/18/17 200.0 0.04 0.06
AAPL 170818P00080000 P 08/18/17 80.0 0.06 0.07
AAPL 170818P00085000 P 08/18/17 85.0 0.09 0.11
AAPL 170818P00090000 P 08/18/17 90.0 0.14 0.15
AAPL 170818P00095000 P 08/18/17 95.0 0.20 0.21
AAPL 170818P00100000 P 08/18/17 100.0 0.29 0.30
AAPL 170818P00105000 P 08/18/17 105.0 0.43 0.45
AAPL 170818P00110000 P 08/18/17 110.0 0.63 0.65
AAPL 170818P00115000 P 08/18/17 115.0 0.95 0.97
AAPL 170818P00120000 P 08/18/17 120.0 1.44 1.46
AAPL 170818P00125000 P 08/18/17 125.0 2.19 2.21
AAPL 170818P00130000 P 08/18/17 130.0 3.25 3.35
AAPL 170818P00135000 P 08/18/17 135.0 4.80 4.90
AAPL 170818P00140000 P 08/18/17 140.0 6.85 6.95
AAPL 170818P00145000 P 08/18/17 145.0 9.50 9.60
AAPL 170818P00150000 P 08/18/17 150.0 12.65 12.80
AAPL 170818P00155000 P 08/18/17 155.0 16.35 16.50
AAPL 170818P00160000 P 08/18/17 160.0 20.45 20.75
AAPL 170818P00165000 P 08/18/17 165.0 24.85 25.20
AAPL 170818P00170000 P 08/18/17 170.0 29.45 29.90
AAPL 170818P00175000 P 08/18/17 175.0 34.05 34.70
AAPL 170818P00180000 P 08/18/17 180.0 38.90 39.55
AAPL 170818P00185000 P 08/18/17 185.0 43.80 44.45
AAPL 170818P00190000 P 08/18/17 190.0 48.75 49.40
AAPL 170818P00195000 P 08/18/17 195.0 53.70 54.35
AAPL 170818P00200000 P 08/18/17 200.0 58.65 59.35
AAPL 171020C00025000 C 10/20/17 25.0 115.90 116.75
AAPL 171020C00030000 C 10/20/17 30.0 111.00 111.75
AAPL 171020C00035000 C 10/20/17 35.0 105.95 106.75
AAPL 171020C00040000 C 10/20/17 40.0 100.95 101.75
AAPL 171020C00045000 C 10/20/17 45.0 95.95 96.75
AAPL 171020C00050000 C 10/20/17 50.0 91.00 91.80
AAPL 171020C00055000 C 10/20/17 55.0 85.95 86.80
AAPL 171020C00060000 C 10/20/17 60.0 81.10 81.80
AAPL 171020C00065000 C 10/20/17 65.0 76.10 76.80
AAPL 171020C00070000 C 10/20/17 70.0 71.10 71.80
AAPL 171020C00075000 C 10/20/17 75.0 66.10 66.80
AAPL 171020C00080000 C 10/20/17 80.0 61.15 61.80
AAPL 171020C00085000 C 10/20/17 85.0 56.15 56.85
AAPL 171020C00090000 C 10/20/17 90.0 51.20 51.90
AAPL 171020C00095000 C 10/20/17 95.0 46.30 46.95
AAPL 171020C00100000 C 10/20/17 100.0 41.45 41.90
AAPL 171020C00105000 C 10/20/17 105.0 36.65 37.30
AAPL 171020C00110000 C 10/20/17 110.0 32.00 32.45
AAPL 171020C00115000 C 10/20/17 115.0 27.50 27.90
AAPL 171020C00120000 C 10/20/17 120.0 23.20 23.55
AAPL 171020C00125000 C 10/20/17 125.0 19.25 19.45
AAPL 171020C00130000 C 10/20/17 130.0 15.55 15.75
AAPL 171020C00135000 C 10/20/17 135.0 12.30 12.45
AAPL 171020C00140000 C 10/20/17 140.0 9.50 9.60
AAPL 171020C00145000 C 10/20/17 145.0 7.00 7.15
AAPL 171020C00150000 C 10/20/17 150.0 5.05 5.15
AAPL 171020C00155000 C 10/20/17 155.0 3.55 3.65
AAPL 171020C00160000 C 10/20/17 160.0 2.43 2.46
AAPL 171020C00165000 C 10/20/17 165.0 1.63 1.65
AAPL 171020C00170000 C 10/20/17 170.0 1.08 1.10
AAPL 171020C00175000 C 10/20/17 175.0 0.71 0.74
AAPL 171020C00180000 C 10/20/17 180.0 0.48 0.50
AAPL 171020C00185000 C 10/20/17 185.0 0.33 0.35
AAPL 171020C00190000 C 10/20/17 190.0 0.22 0.24
AAPL 171020C00195000 C 10/20/17 195.0 0.16 0.17
AAPL 171020C00200000 C 10/20/17 200.0 0.11 0.13
AAPL 171020C00205000 C 10/20/17 205.0 0.08 0.09
AAPL 171020C00210000 C 10/20/17 210.0 0.05 0.07
AAPL 171020C00215000 C 10/20/17 215.0 0.04 0.05
AAPL 171020C00220000 C 10/20/17 220.0 0.02 0.07
AAPL 171020C00225000 C 10/20/17 225.0 0.01 0.06
AAPL 171020C00230000 C 10/20/17 230.0 0.00 0.04
AAPL 171020C00240000 C 10/20/17 240.0 0.00 0.04
AAPL 171020C00250000 C 10/20/17 250.0 0.00 0.03
AAPL 171020C00260000 C 10/20/17 260.0 0.00 0.03
AAPL 171020C00270000 C 10/20/17 270.0 0.00 0.03
AAPL 171020P00025000 P 10/20/17 25.0 0.00 0.02
AAPL 171020P00030000 P 10/20/17 30.0 0.00 0.02
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.02
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.02
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.03
AAPL 171020P00050000 P 10/20/17 50.0 0.00 0.02
AAPL 171020P00055000 P 10/20/17 55.0 0.00 0.03
AAPL 171020P00060000 P 10/20/17 60.0 0.00 0.04
AAPL 171020P00065000 P 10/20/17 65.0 0.00 0.05
AAPL 171020P00070000 P 10/20/17 70.0 0.04 0.05
AAPL 171020P00075000 P 10/20/17 75.0 0.06 0.09
AAPL 171020P00080000 P 10/20/17 80.0 0.10 0.12
AAPL 171020P00085000 P 10/20/17 85.0 0.16 0.18
AAPL 171020P00090000 P 10/20/17 90.0 0.24 0.26
AAPL 171020P00095000 P 10/20/17 95.0 0.37 0.38
AAPL 171020P00100000 P 10/20/17 100.0 0.53 0.55
AAPL 171020P00105000 P 10/20/17 105.0 0.76 0.80
AAPL 171020P00110000 P 10/20/17 110.0 1.10 1.13
AAPL 171020P00115000 P 10/20/17 115.0 1.59 1.62
AAPL 171020P00120000 P 10/20/17 120.0 2.28 2.31
AAPL 171020P00125000 P 10/20/17 125.0 3.20 3.30
AAPL 171020P00130000 P 10/20/17 130.0 4.50 4.60
AAPL 171020P00135000 P 10/20/17 135.0 6.20 6.30
AAPL 171020P00140000 P 10/20/17 140.0 8.30 8.45
AAPL 171020P00145000 P 10/20/17 145.0 10.90 11.05
AAPL 171020P00150000 P 10/20/17 150.0 13.95 14.10
AAPL 171020P00155000 P 10/20/17 155.0 17.40 17.60
AAPL 171020P00160000 P 10/20/17 160.0 21.30 21.50
AAPL 171020P00165000 P 10/20/17 165.0 25.45 25.80
AAPL 171020P00170000 P 10/20/17 170.0 29.90 30.30
AAPL 171020P00175000 P 10/20/17 175.0 34.45 34.95
AAPL 171020P00180000 P 10/20/17 180.0 39.05 39.75
AAPL 171020P00185000 P 10/20/17 185.0 43.85 44.60
AAPL 171020P00190000 P 10/20/17 190.0 48.80 49.50
AAPL 171020P00195000 P 10/20/17 195.0 53.75 54.40
AAPL 171020P00200000 P 10/20/17 200.0 58.70 59.35
AAPL 171020P00205000 P 10/20/17 205.0 63.65 64.35
AAPL 171020P00210000 P 10/20/17 210.0 68.65 69.30
AAPL 171020P00215000 P 10/20/17 215.0 73.60 74.30
AAPL 171020P00220000 P 10/20/17 220.0 78.60 79.25
AAPL 171020P00225000 P 10/20/17 225.0 83.60 84.25
AAPL 171020P00230000 P 10/20/17 230.0 88.60 89.25
AAPL 171020P00240000 P 10/20/17 240.0 98.55 99.25
AAPL 171020P00250000 P 10/20/17 250.0 108.45 109.25
AAPL 171020P00260000 P 10/20/17 260.0 118.40 119.20
AAPL 171020P00270000 P 10/20/17 270.0 128.40 129.20
AAPL 171117C00047500 C 11/17/17 47.5 93.45 94.25
AAPL 171117C00050000 C 11/17/17 50.0 91.00 91.80
AAPL 171117C00055000 C 11/17/17 55.0 85.95 86.80
AAPL 171117C00060000 C 11/17/17 60.0 81.05 81.80
AAPL 171117C00065000 C 11/17/17 65.0 76.10 76.80
AAPL 171117C00070000 C 11/17/17 70.0 71.10 71.80
AAPL 171117C00075000 C 11/17/17 75.0 66.10 66.80
AAPL 171117C00080000 C 11/17/17 80.0 61.15 61.85
AAPL 171117C00085000 C 11/17/17 85.0 56.20 56.85
AAPL 171117C00090000 C 11/17/17 90.0 51.25 51.90
AAPL 171117C00092500 C 11/17/17 92.5 48.80 49.45
AAPL 171117C00095000 C 11/17/17 95.0 46.35 47.00
AAPL 171117C00097500 C 11/17/17 97.5 43.95 44.60
AAPL 171117C00100000 C 11/17/17 100.0 41.55 42.15
AAPL 171117C00105000 C 11/17/17 105.0 36.85 37.45
AAPL 171117C00110000 C 11/17/17 110.0 32.30 32.70
AAPL 171117C00115000 C 11/17/17 115.0 27.90 28.25
AAPL 171117C00120000 C 11/17/17 120.0 23.70 24.05
AAPL 171117C00125000 C 11/17/17 125.0 19.85 20.05
AAPL 171117C00130000 C 11/17/17 130.0 16.30 16.50
AAPL 171117C00135000 C 11/17/17 135.0 13.15 13.30
AAPL 171117C00140000 C 11/17/17 140.0 10.35 10.45
AAPL 171117C00145000 C 11/17/17 145.0 7.95 8.05
AAPL 171117C00150000 C 11/17/17 150.0 5.95 6.05
AAPL 171117C00155000 C 11/17/17 155.0 4.35 4.45
AAPL 171117C00160000 C 11/17/17 160.0 3.10 3.20
AAPL 171117C00165000 C 11/17/17 165.0 2.20 2.23
AAPL 171117C00170000 C 11/17/17 170.0 1.53 1.57
AAPL 171117C00175000 C 11/17/17 175.0 1.06 1.09
AAPL 171117C00180000 C 11/17/17 180.0 0.74 0.77
AAPL 171117C00185000 C 11/17/17 185.0 0.52 0.56
AAPL 171117C00190000 C 11/17/17 190.0 0.38 0.41
AAPL 171117C00195000 C 11/17/17 195.0 0.28 0.30
AAPL 171117C00200000 C 11/17/17 200.0 0.21 0.23
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.02
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.03
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.04
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.06
AAPL 171117P00065000 P 11/17/17 65.0 0.05 0.06
AAPL 171117P00070000 P 11/17/17 70.0 0.08 0.09
AAPL 171117P00075000 P 11/17/17 75.0 0.12 0.14
AAPL 171117P00080000 P 11/17/17 80.0 0.17 0.19
AAPL 171117P00085000 P 11/17/17 85.0 0.25 0.27
AAPL 171117P00090000 P 11/17/17 90.0 0.37 0.38
AAPL 171117P00092500 P 11/17/17 92.5 0.43 0.46
AAPL 171117P00095000 P 11/17/17 95.0 0.52 0.55
AAPL 171117P00097500 P 11/17/17 97.5 0.61 0.65
AAPL 171117P00100000 P 11/17/17 100.0 0.73 0.76
AAPL 171117P00105000 P 11/17/17 105.0 1.03 1.08
AAPL 171117P00110000 P 11/17/17 110.0 1.46 1.52
AAPL 171117P00115000 P 11/17/17 115.0 2.07 2.12
AAPL 171117P00120000 P 11/17/17 120.0 2.91 2.95
AAPL 171117P00125000 P 11/17/17 125.0 4.00 4.05
AAPL 171117P00130000 P 11/17/17 130.0 5.45 5.50
AAPL 171117P00135000 P 11/17/17 135.0 7.25 7.35
AAPL 171117P00140000 P 11/17/17 140.0 9.40 9.55
AAPL 171117P00145000 P 11/17/17 145.0 12.00 12.15
AAPL 171117P00150000 P 11/17/17 150.0 15.00 15.15
AAPL 171117P00155000 P 11/17/17 155.0 18.40 18.55
AAPL 171117P00160000 P 11/17/17 160.0 22.05 22.35
AAPL 171117P00165000 P 11/17/17 165.0 26.15 26.45
AAPL 171117P00170000 P 11/17/17 170.0 30.45 30.80
AAPL 171117P00175000 P 11/17/17 175.0 34.95 35.35
AAPL 171117P00180000 P 11/17/17 180.0 39.45 40.00
AAPL 171117P00185000 P 11/17/17 185.0 44.25 44.80
AAPL 171117P00190000 P 11/17/17 190.0 48.90 49.60
AAPL 171117P00195000 P 11/17/17 195.0 53.75 54.50
AAPL 171117P00200000 P 11/17/17 200.0 58.75 59.45
AAPL 171215C00080000 C 12/15/17 80.0 61.15 61.85
AAPL 171215C00085000 C 12/15/17 85.0 56.20 56.90
AAPL 171215C00090000 C 12/15/17 90.0 51.25 51.95
AAPL 171215C00095000 C 12/15/17 95.0 46.40 47.05
AAPL 171215C00100000 C 12/15/17 100.0 41.60 42.25
AAPL 171215C00105000 C 12/15/17 105.0 37.00 37.55
AAPL 171215C00110000 C 12/15/17 110.0 32.50 32.90
AAPL 171215C00115000 C 12/15/17 115.0 28.15 28.50
AAPL 171215C00120000 C 12/15/17 120.0 24.05 24.40
AAPL 171215C00125000 C 12/15/17 125.0 20.25 20.50
AAPL 171215C00130000 C 12/15/17 130.0 16.75 17.00
AAPL 171215C00135000 C 12/15/17 135.0 13.60 13.80
AAPL 171215C00140000 C 12/15/17 140.0 10.80 11.05
AAPL 171215C00145000 C 12/15/17 145.0 8.40 8.55
AAPL 171215C00150000 C 12/15/17 150.0 6.40 6.55
AAPL 171215C00155000 C 12/15/17 155.0 4.75 4.90
AAPL 171215C00160000 C 12/15/17 160.0 3.45 3.55
AAPL 171215C00165000 C 12/15/17 165.0 2.51 2.59
AAPL 171215C00170000 C 12/15/17 170.0 1.78 1.86
AAPL 171215C00175000 C 12/15/17 175.0 1.25 1.32
AAPL 171215C00180000 C 12/15/17 180.0 0.88 0.95
AAPL 171215C00185000 C 12/15/17 185.0 0.63 0.70
AAPL 171215C00190000 C 12/15/17 190.0 0.45 0.52
AAPL 171215C00195000 C 12/15/17 195.0 0.33 0.39
AAPL 171215C00200000 C 12/15/17 200.0 0.24 0.30
AAPL 171215P00080000 P 12/15/17 80.0 0.19 0.25
AAPL 171215P00085000 P 12/15/17 85.0 0.28 0.35
AAPL 171215P00090000 P 12/15/17 90.0 0.41 0.49
AAPL 171215P00095000 P 12/15/17 95.0 0.60 0.67
AAPL 171215P00100000 P 12/15/17 100.0 0.86 0.93
AAPL 171215P00105000 P 12/15/17 105.0 1.21 1.29
AAPL 171215P00110000 P 12/15/17 110.0 1.70 1.78
AAPL 171215P00115000 P 12/15/17 115.0 2.36 2.44
AAPL 171215P00120000 P 12/15/17 120.0 3.25 3.35
AAPL 171215P00125000 P 12/15/17 125.0 4.40 4.50
AAPL 171215P00130000 P 12/15/17 130.0 5.85 6.00
AAPL 171215P00135000 P 12/15/17 135.0 7.70 7.85
AAPL 171215P00140000 P 12/15/17 140.0 9.90 10.05
AAPL 171215P00145000 P 12/15/17 145.0 12.50 12.65
AAPL 171215P00150000 P 12/15/17 150.0 15.40 15.60
AAPL 171215P00155000 P 12/15/17 155.0 18.75 19.00
AAPL 171215P00160000 P 12/15/17 160.0 22.40 22.70
AAPL 171215P00165000 P 12/15/17 165.0 26.45 26.75
AAPL 171215P00170000 P 12/15/17 170.0 30.70 30.95
AAPL 171215P00175000 P 12/15/17 175.0 35.15 35.50
AAPL 171215P00180000 P 12/15/17 180.0 39.75 40.15
AAPL 171215P00185000 P 12/15/17 185.0 44.50 44.85
AAPL 171215P00190000 P 12/15/17 190.0 49.00 49.70
AAPL 171215P00195000 P 12/15/17 195.0 53.80 54.55
AAPL 171215P00200000 P 12/15/17 200.0 58.75 59.45
AAPL 180119C00002500 C 01/19/18 2.5 138.15 139.40
AAPL 180119C00005000 C 01/19/18 5.0 135.65 136.90
AAPL 180119C00007500 C 01/19/18 7.5 133.30 134.55
AAPL 180119C00010000 C 01/19/18 10.0 130.80 132.05
AAPL 180119C00012500 C 01/19/18 12.5 128.30 129.55
AAPL 180119C00015000 C 01/19/18 15.0 125.80 127.05
AAPL 180119C00017500 C 01/19/18 17.5 123.20 124.45
AAPL 180119C00020000 C 01/19/18 20.0 120.70 121.95
AAPL 180119C00022500 C 01/19/18 22.5 118.30 119.60
AAPL 180119C00025000 C 01/19/18 25.0 115.70 116.95
AAPL 180119C00030000 C 01/19/18 30.0 110.85 112.10
AAPL 180119C00035000 C 01/19/18 35.0 105.70 106.95
AAPL 180119C00040000 C 01/19/18 40.0 100.70 101.95
AAPL 180119C00042500 C 01/19/18 42.5 98.20 99.50
AAPL 180119C00045000 C 01/19/18 45.0 95.70 97.00
AAPL 180119C00047500 C 01/19/18 47.5 93.20 94.50
AAPL 180119C00050000 C 01/19/18 50.0 90.75 92.00
AAPL 180119C00055000 C 01/19/18 55.0 85.75 87.00
AAPL 180119C00060000 C 01/19/18 60.0 80.75 82.00
AAPL 180119C00065000 C 01/19/18 65.0 75.75 77.00
AAPL 180119C00070000 C 01/19/18 70.0 70.75 72.05
AAPL 180119C00075000 C 01/19/18 75.0 65.80 67.05
AAPL 180119C00080000 C 01/19/18 80.0 61.30 61.75
AAPL 180119C00082500 C 01/19/18 82.5 58.35 59.60
AAPL 180119C00085000 C 01/19/18 85.0 56.10 56.70
AAPL 180119C00087500 C 01/19/18 87.5 53.45 54.60
AAPL 180119C00090000 C 01/19/18 90.0 51.20 51.80
AAPL 180119C00092500 C 01/19/18 92.5 48.95 49.70
AAPL 180119C00095000 C 01/19/18 95.0 46.30 46.90
AAPL 180119C00097500 C 01/19/18 97.5 44.10 44.95
AAPL 180119C00100000 C 01/19/18 100.0 41.85 42.05
AAPL 180119C00105000 C 01/19/18 105.0 37.20 37.55
AAPL 180119C00110000 C 01/19/18 110.0 32.70 33.10
AAPL 180119C00115000 C 01/19/18 115.0 28.50 28.70
AAPL 180119C00120000 C 01/19/18 120.0 24.55 24.75
AAPL 180119C00125000 C 01/19/18 125.0 20.80 21.00
AAPL 180119C00130000 C 01/19/18 130.0 17.40 17.55
AAPL 180119C00135000 C 01/19/18 135.0 14.30 14.45
AAPL 180119C00140000 C 01/19/18 140.0 11.55 11.65
AAPL 180119C00145000 C 01/19/18 145.0 9.15 9.25
AAPL 180119C00150000 C 01/19/18 150.0 7.15 7.20
AAPL 180119C00155000 C 01/19/18 155.0 5.40 5.50
AAPL 180119C00160000 C 01/19/18 160.0 4.05 4.15
AAPL 180119C00165000 C 01/19/18 165.0 3.00 3.05
AAPL 180119C00170000 C 01/19/18 170.0 2.20 2.23
AAPL 180119C00175000 C 01/19/18 175.0 1.59 1.62
AAPL 180119C00180000 C 01/19/18 180.0 1.14 1.17
AAPL 180119C00185000 C 01/19/18 185.0 0.83 0.85
AAPL 180119C00190000 C 01/19/18 190.0 0.61 0.63
AAPL 180119C00195000 C 01/19/18 195.0 0.45 0.48
AAPL 180119C00200000 C 01/19/18 200.0 0.35 0.36
AAPL 180119C00205000 C 01/19/18 205.0 0.27 0.28
AAPL 180119C00210000 C 01/19/18 210.0 0.21 0.22
AAPL 180119C00215000 C 01/19/18 215.0 0.17 0.18
AAPL 180119C00220000 C 01/19/18 220.0 0.14 0.15
AAPL 180119C00225000 C 01/19/18 225.0 0.11 0.12
AAPL 180119C00230000 C 01/19/18 230.0 0.10 0.11
AAPL 180119C00235000 C 01/19/18 235.0 0.08 0.09
AAPL 180119C00240000 C 01/19/18 240.0 0.07 0.08
AAPL 180119C00245000 C 01/19/18 245.0 0.06 0.07
AAPL 180119C00250000 C 01/19/18 250.0 0.05 0.06
AAPL 180119C00255000 C 01/19/18 255.0 0.00 0.05
AAPL 180119C00260000 C 01/19/18 260.0 0.00 0.07
AAPL 180119C00265000 C 01/19/18 265.0 0.00 0.06
AAPL 180119C00270000 C 01/19/18 270.0 0.00 0.06
AAPL 180119C00275000 C 01/19/18 275.0 0.00 0.05
AAPL 180119C00280000 C 01/19/18 280.0 0.00 0.05
AAPL 180119P00002500 P 01/19/18 2.5 0.00 0.04
AAPL 180119P00005000 P 01/19/18 5.0 0.00 0.04
AAPL 180119P00007500 P 01/19/18 7.5 0.00 0.04
AAPL 180119P00010000 P 01/19/18 10.0 0.00 0.03
AAPL 180119P00012500 P 01/19/18 12.5 0.00 0.04
AAPL 180119P00015000 P 01/19/18 15.0 0.00 0.04
AAPL 180119P00017500 P 01/19/18 17.5 0.00 0.03
AAPL 180119P00020000 P 01/19/18 20.0 0.00 0.04
AAPL 180119P00022500 P 01/19/18 22.5 0.00 0.03
AAPL 180119P00025000 P 01/19/18 25.0 0.00 0.03
AAPL 180119P00030000 P 01/19/18 30.0 0.00 0.03
AAPL 180119P00035000 P 01/19/18 35.0 0.00 0.03
AAPL 180119P00040000 P 01/19/18 40.0 0.00 0.03
AAPL 180119P00042500 P 01/19/18 42.5 0.01 0.03
AAPL 180119P00045000 P 01/19/18 45.0 0.00 0.04
AAPL 180119P00047500 P 01/19/18 47.5 0.00 0.05
AAPL 180119P00050000 P 01/19/18 50.0 0.02 0.06
AAPL 180119P00055000 P 01/19/18 55.0 0.00 0.05
AAPL 180119P00060000 P 01/19/18 60.0 0.05 0.07
AAPL 180119P00065000 P 01/19/18 65.0 0.08 0.10
AAPL 180119P00070000 P 01/19/18 70.0 0.13 0.15
AAPL 180119P00075000 P 01/19/18 75.0 0.20 0.22
AAPL 180119P00080000 P 01/19/18 80.0 0.29 0.30
AAPL 180119P00082500 P 01/19/18 82.5 0.34 0.36
AAPL 180119P00085000 P 01/19/18 85.0 0.41 0.42
AAPL 180119P00087500 P 01/19/18 87.5 0.48 0.50
AAPL 180119P00090000 P 01/19/18 90.0 0.57 0.58
AAPL 180119P00092500 P 01/19/18 92.5 0.67 0.69
AAPL 180119P00095000 P 01/19/18 95.0 0.79 0.82
AAPL 180119P00097500 P 01/19/18 97.5 0.93 0.95
AAPL 180119P00100000 P 01/19/18 100.0 1.09 1.11
AAPL 180119P00105000 P 01/19/18 105.0 1.50 1.52
AAPL 180119P00110000 P 01/19/18 110.0 2.04 2.07
AAPL 180119P00115000 P 01/19/18 115.0 2.77 2.80
AAPL 180119P00120000 P 01/19/18 120.0 3.70 3.80
AAPL 180119P00125000 P 01/19/18 125.0 4.95 5.00
AAPL 180119P00130000 P 01/19/18 130.0 6.45 6.55
AAPL 180119P00135000 P 01/19/18 135.0 8.35 8.45
AAPL 180119P00140000 P 01/19/18 140.0 10.55 10.65
AAPL 180119P00145000 P 01/19/18 145.0 13.15 13.25
AAPL 180119P00150000 P 01/19/18 150.0 16.05 16.20
AAPL 180119P00155000 P 01/19/18 155.0 19.35 19.45
AAPL 180119P00160000 P 01/19/18 160.0 22.95 23.10
AAPL 180119P00165000 P 01/19/18 165.0 26.85 27.05
AAPL 180119P00170000 P 01/19/18 170.0 31.00 31.45
AAPL 180119P00175000 P 01/19/18 175.0 35.35 35.85
AAPL 180119P00180000 P 01/19/18 180.0 39.45 40.45
AAPL 180119P00185000 P 01/19/18 185.0 44.20 45.15
AAPL 180119P00190000 P 01/19/18 190.0 48.90 49.95
AAPL 180119P00195000 P 01/19/18 195.0 53.65 54.80
AAPL 180119P00200000 P 01/19/18 200.0 58.50 59.70
AAPL 180119P00205000 P 01/19/18 205.0 63.40 64.60
AAPL 180119P00210000 P 01/19/18 210.0 68.35 69.55
AAPL 180119P00215000 P 01/19/18 215.0 73.30 74.55
AAPL 180119P00220000 P 01/19/18 220.0 78.25 79.50
AAPL 180119P00225000 P 01/19/18 225.0 83.25 84.50
AAPL 180119P00230000 P 01/19/18 230.0 88.20 89.45
AAPL 180119P00235000 P 01/19/18 235.0 93.20 94.45
AAPL 180119P00240000 P 01/19/18 240.0 98.20 99.45
AAPL 180119P00245000 P 01/19/18 245.0 103.20 104.45
AAPL 180119P00250000 P 01/19/18 250.0 108.15 109.40
AAPL 180119P00255000 P 01/19/18 255.0 113.15 114.40
AAPL 180119P00260000 P 01/19/18 260.0 118.15 119.40
AAPL 180119P00265000 P 01/19/18 265.0 123.15 124.40
AAPL 180119P00270000 P 01/19/18 270.0 128.15 129.40
AAPL 180119P00275000 P 01/19/18 275.0 133.15 134.40
AAPL 180119P00280000 P 01/19/18 280.0 138.10 139.35
AAPL 180615C00070000 C 06/15/18 70.0 70.50 72.30
AAPL 180615C00075000 C 06/15/18 75.0 65.55 67.30
AAPL 180615C00080000 C 06/15/18 80.0 60.70 62.40
AAPL 180615C00085000 C 06/15/18 85.0 55.95 57.55
AAPL 180615C00090000 C 06/15/18 90.0 51.30 52.80
AAPL 180615C00095000 C 06/15/18 95.0 46.85 48.20
AAPL 180615C00100000 C 06/15/18 100.0 42.50 43.70
AAPL 180615C00105000 C 06/15/18 105.0 38.30 39.15
AAPL 180615C00110000 C 06/15/18 110.0 34.25 35.00
AAPL 180615C00115000 C 06/15/18 115.0 30.30 30.85
AAPL 180615C00120000 C 06/15/18 120.0 26.65 27.15
AAPL 180615C00125000 C 06/15/18 125.0 23.25 23.65
AAPL 180615C00130000 C 06/15/18 130.0 20.05 20.50
AAPL 180615C00135000 C 06/15/18 135.0 17.20 17.55
AAPL 180615C00140000 C 06/15/18 140.0 14.60 14.80
AAPL 180615C00145000 C 06/15/18 145.0 12.25 12.45
AAPL 180615C00150000 C 06/15/18 150.0 10.20 10.35
AAPL 180615C00155000 C 06/15/18 155.0 8.35 8.50
AAPL 180615C00160000 C 06/15/18 160.0 6.80 6.95
AAPL 180615C00165000 C 06/15/18 165.0 5.50 5.65
AAPL 180615C00170000 C 06/15/18 170.0 4.40 4.50
AAPL 180615C00175000 C 06/15/18 175.0 3.55 3.60
AAPL 180615C00180000 C 06/15/18 180.0 2.78 2.86
AAPL 180615C00185000 C 06/15/18 185.0 2.18 2.28
AAPL 180615C00190000 C 06/15/18 190.0 1.68 1.82
AAPL 180615C00195000 C 06/15/18 195.0 1.35 1.45
AAPL 180615C00200000 C 06/15/18 200.0 1.10 1.17
AAPL 180615C00210000 C 06/15/18 210.0 0.66 0.78
AAPL 180615P00070000 P 06/15/18 70.0 0.33 0.45
AAPL 180615P00075000 P 06/15/18 75.0 0.49 0.61
AAPL 180615P00080000 P 06/15/18 80.0 0.71 0.83
AAPL 180615P00085000 P 06/15/18 85.0 0.97 1.12
AAPL 180615P00090000 P 06/15/18 90.0 1.33 1.48
AAPL 180615P00095000 P 06/15/18 95.0 1.79 1.94
AAPL 180615P00100000 P 06/15/18 100.0 2.37 2.50
AAPL 180615P00105000 P 06/15/18 105.0 3.05 3.20
AAPL 180615P00110000 P 06/15/18 110.0 3.90 4.05
AAPL 180615P00115000 P 06/15/18 115.0 4.90 5.10
AAPL 180615P00120000 P 06/15/18 120.0 6.15 6.35
AAPL 180615P00125000 P 06/15/18 125.0 7.65 7.85
AAPL 180615P00130000 P 06/15/18 130.0 9.35 9.60
AAPL 180615P00135000 P 06/15/18 135.0 11.45 11.60
AAPL 180615P00140000 P 06/15/18 140.0 13.70 13.90
AAPL 180615P00145000 P 06/15/18 145.0 16.35 16.50
AAPL 180615P00150000 P 06/15/18 150.0 19.20 19.40
AAPL 180615P00155000 P 06/15/18 155.0 22.35 22.55
AAPL 180615P00160000 P 06/15/18 160.0 25.75 26.00
AAPL 180615P00165000 P 06/15/18 165.0 29.40 29.65
AAPL 180615P00170000 P 06/15/18 170.0 33.20 33.60
AAPL 180615P00175000 P 06/15/18 175.0 37.20 37.70
AAPL 180615P00180000 P 06/15/18 180.0 41.40 42.00
AAPL 180615P00185000 P 06/15/18 185.0 45.80 46.45
AAPL 180615P00190000 P 06/15/18 190.0 49.60 51.00
AAPL 180615P00195000 P 06/15/18 195.0 54.45 55.65
AAPL 180615P00200000 P 06/15/18 200.0 59.20 60.40
AAPL 180615P00210000 P 06/15/18 210.0 68.40 70.05
AAPL 190118C00042500 C 01/18/19 42.5 96.50 101.00
AAPL 190118C00047500 C 01/18/19 47.5 91.50 96.00
AAPL 190118C00055000 C 01/18/19 55.0 84.00 88.50
AAPL 190118C00060000 C 01/18/19 60.0 80.45 82.50
AAPL 190118C00065000 C 01/18/19 65.0 74.00 78.60
AAPL 190118C00070000 C 01/18/19 70.0 69.00 73.50
AAPL 190118C00075000 C 01/18/19 75.0 64.25 68.70
AAPL 190118C00080000 C 01/18/19 80.0 61.10 62.05
AAPL 190118C00085000 C 01/18/19 85.0 55.50 59.35
AAPL 190118C00090000 C 01/18/19 90.0 51.80 54.95
AAPL 190118C00095000 C 01/18/19 95.0 47.25 50.20
AAPL 190118C00097500 C 01/18/19 97.5 44.90 48.00
AAPL 190118C00100000 C 01/18/19 100.0 43.60 45.00
AAPL 190118C00105000 C 01/18/19 105.0 39.20 41.80
AAPL 190118C00110000 C 01/18/19 110.0 36.25 37.50
AAPL 190118C00115000 C 01/18/19 115.0 32.45 33.10
AAPL 190118C00120000 C 01/18/19 120.0 29.55 30.00
AAPL 190118C00125000 C 01/18/19 125.0 26.25 27.00
AAPL 190118C00130000 C 01/18/19 130.0 23.10 23.80
AAPL 190118C00135000 C 01/18/19 135.0 20.50 21.30
AAPL 190118C00140000 C 01/18/19 140.0 18.10 18.75
AAPL 190118C00145000 C 01/18/19 145.0 15.85 16.40
AAPL 190118C00150000 C 01/18/19 150.0 13.75 14.10
AAPL 190118C00155000 C 01/18/19 155.0 11.80 12.25
AAPL 190118C00160000 C 01/18/19 160.0 10.20 10.60
AAPL 190118C00165000 C 01/18/19 165.0 8.75 9.30
AAPL 190118C00170000 C 01/18/19 170.0 7.50 8.05
AAPL 190118C00175000 C 01/18/19 175.0 6.25 6.95
AAPL 190118C00180000 C 01/18/19 180.0 5.25 5.70
AAPL 190118C00185000 C 01/18/19 185.0 4.40 4.90
AAPL 190118C00190000 C 01/18/19 190.0 3.70 4.20
AAPL 190118C00195000 C 01/18/19 195.0 3.00 3.45
AAPL 190118C00200000 C 01/18/19 200.0 2.57 2.95
AAPL 190118C00210000 C 01/18/19 210.0 1.80 2.05
AAPL 190118P00042500 P 01/18/19 42.5 0.10 0.22
AAPL 190118P00047500 P 01/18/19 47.5 0.10 0.45
AAPL 190118P00055000 P 01/18/19 55.0 0.30 0.48
AAPL 190118P00060000 P 01/18/19 60.0 0.40 0.79
AAPL 190118P00065000 P 01/18/19 65.0 0.60 0.98
AAPL 190118P00070000 P 01/18/19 70.0 0.74 1.16
AAPL 190118P00075000 P 01/18/19 75.0 1.05 1.35
AAPL 190118P00080000 P 01/18/19 80.0 1.45 1.85
AAPL 190118P00085000 P 01/18/19 85.0 1.94 2.30
AAPL 190118P00090000 P 01/18/19 90.0 2.50 3.15
AAPL 190118P00095000 P 01/18/19 95.0 3.20 3.75
AAPL 190118P00097500 P 01/18/19 97.5 3.60 4.25
AAPL 190118P00100000 P 01/18/19 100.0 4.00 4.30
AAPL 190118P00105000 P 01/18/19 105.0 5.05 5.45
AAPL 190118P00110000 P 01/18/19 110.0 6.20 6.45
AAPL 190118P00115000 P 01/18/19 115.0 7.60 8.00
AAPL 190118P00120000 P 01/18/19 120.0 9.10 9.50
AAPL 190118P00125000 P 01/18/19 125.0 10.85 11.35
AAPL 190118P00130000 P 01/18/19 130.0 12.60 13.05
AAPL 190118P00135000 P 01/18/19 135.0 14.75 15.35
AAPL 190118P00140000 P 01/18/19 140.0 17.30 17.75
AAPL 190118P00145000 P 01/18/19 145.0 19.80 20.45
AAPL 190118P00150000 P 01/18/19 150.0 22.65 23.25
AAPL 190118P00155000 P 01/18/19 155.0 25.60 26.45
AAPL 190118P00160000 P 01/18/19 160.0 28.90 29.75
AAPL 190118P00165000 P 01/18/19 165.0 32.25 33.45
AAPL 190118P00170000 P 01/18/19 170.0 35.90 36.70
AAPL 190118P00175000 P 01/18/19 175.0 39.65 40.60
AAPL 190118P00180000 P 01/18/19 180.0 43.50 44.60
AAPL 190118P00185000 P 01/18/19 185.0 47.50 49.40
AAPL 190118P00190000 P 01/18/19 190.0 50.65 53.70
AAPL 190118P00195000 P 01/18/19 195.0 56.00 58.15
AAPL 190118P00200000 P 01/18/19 200.0 60.30 62.65
AAPL 190118P00210000 P 01/18/19 210.0 68.00 72.00

OPRA data is delayed 15 minutes.