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 (2015-01-02)Premium Content

Apple Inc (AAPL)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150130C00065000 C 01/30/15 65.0 50.20 51.35
AAPL 150130C00070000 C 01/30/15 70.0 44.90 46.15
AAPL 150130C00075000 C 01/30/15 75.0 39.90 41.35
AAPL 150130C00080000 C 01/30/15 80.0 34.50 35.75
AAPL 150130C00081000 C 01/30/15 81.0 33.50 34.70
AAPL 150130C00084000 C 01/30/15 84.0 30.50 32.35
AAPL 150130C00085000 C 01/30/15 85.0 29.50 31.20
AAPL 150130C00086000 C 01/30/15 86.0 28.50 30.35
AAPL 150130C00089000 C 01/30/15 89.0 25.50 27.20
AAPL 150130C00090000 C 01/30/15 90.0 24.50 25.60
AAPL 150130C00091000 C 01/30/15 91.0 23.50 25.35
AAPL 150130C00094000 C 01/30/15 94.0 20.50 22.35
AAPL 150130C00095000 C 01/30/15 95.0 19.50 21.20
AAPL 150130C00096000 C 01/30/15 96.0 18.75 20.20
AAPL 150130C00097000 C 01/30/15 97.0 18.05 18.70
AAPL 150130C00098000 C 01/30/15 98.0 17.15 17.60
AAPL 150130C00099000 C 01/30/15 99.0 16.15 16.60
AAPL 150130C00100000 C 01/30/15 100.0 15.15 15.55
AAPL 150130C00101000 C 01/30/15 101.0 14.30 14.65
AAPL 150130C00102000 C 01/30/15 102.0 13.05 13.60
AAPL 150130C00103000 C 01/30/15 103.0 12.30 12.60
AAPL 150130C00104000 C 01/30/15 104.0 11.00 11.60
AAPL 150130C00105000 C 01/30/15 105.0 9.80 10.60
AAPL 150130C00106000 C 01/30/15 106.0 9.40 9.60
AAPL 150130C00107000 C 01/30/15 107.0 8.05 8.60
AAPL 150130C00108000 C 01/30/15 108.0 6.90 7.65
AAPL 150130C00109000 C 01/30/15 109.0 6.35 6.65
AAPL 150130C00110000 C 01/30/15 110.0 5.40 5.70
AAPL 150130C00111000 C 01/30/15 111.0 4.30 4.75
AAPL 150130C00112000 C 01/30/15 112.0 3.55 3.85
AAPL 150130C00113000 C 01/30/15 113.0 2.70 2.97
AAPL 150130C00114000 C 01/30/15 114.0 2.00 2.17
AAPL 150130C00115000 C 01/30/15 115.0 1.35 1.49
AAPL 150130C00116000 C 01/30/15 116.0 0.80 0.96
AAPL 150130C00117000 C 01/30/15 117.0 0.52 0.58
AAPL 150130C00118000 C 01/30/15 118.0 0.30 0.34
AAPL 150130C00119000 C 01/30/15 119.0 0.15 0.19
AAPL 150130C00120000 C 01/30/15 120.0 0.10 0.11
AAPL 150130C00121000 C 01/30/15 121.0 0.05 0.08
AAPL 150130C00122000 C 01/30/15 122.0 0.04 0.06
AAPL 150130C00123000 C 01/30/15 123.0 0.03 0.04
AAPL 150130C00124000 C 01/30/15 124.0 0.03 0.04
AAPL 150130C00125000 C 01/30/15 125.0 0.02 0.03
AAPL 150130C00126000 C 01/30/15 126.0 0.01 0.02
AAPL 150130C00127000 C 01/30/15 127.0 0.01 0.02
AAPL 150130C00128000 C 01/30/15 128.0 0.01 0.02
AAPL 150130C00130000 C 01/30/15 130.0 0.00 0.01
AAPL 150130C00135000 C 01/30/15 135.0 0.00 0.01
AAPL 150130C00140000 C 01/30/15 140.0 0.00 0.01
AAPL 150130C00145000 C 01/30/15 145.0 0.00 0.01
AAPL 150130C00150000 C 01/30/15 150.0 0.00 0.01
AAPL 150130C00155000 C 01/30/15 155.0 0.00 0.01
AAPL 150130P00065000 P 01/30/15 65.0 0.00 0.01
AAPL 150130P00070000 P 01/30/15 70.0 0.00 0.01
AAPL 150130P00075000 P 01/30/15 75.0 0.00 0.01
AAPL 150130P00080000 P 01/30/15 80.0 0.00 0.01
AAPL 150130P00081000 P 01/30/15 81.0 0.00 0.01
AAPL 150130P00084000 P 01/30/15 84.0 0.00 0.01
AAPL 150130P00085000 P 01/30/15 85.0 0.00 0.01
AAPL 150130P00086000 P 01/30/15 86.0 0.00 0.01
AAPL 150130P00089000 P 01/30/15 89.0 0.00 0.01
AAPL 150130P00090000 P 01/30/15 90.0 0.00 0.01
AAPL 150130P00091000 P 01/30/15 91.0 0.00 0.01
AAPL 150130P00094000 P 01/30/15 94.0 0.00 0.01
AAPL 150130P00095000 P 01/30/15 95.0 0.00 0.02
AAPL 150130P00096000 P 01/30/15 96.0 0.01 0.02
AAPL 150130P00097000 P 01/30/15 97.0 0.01 0.02
AAPL 150130P00098000 P 01/30/15 98.0 0.01 0.02
AAPL 150130P00099000 P 01/30/15 99.0 0.01 0.02
AAPL 150130P00100000 P 01/30/15 100.0 0.01 0.02
AAPL 150130P00101000 P 01/30/15 101.0 0.02 0.03
AAPL 150130P00102000 P 01/30/15 102.0 0.02 0.03
AAPL 150130P00103000 P 01/30/15 103.0 0.02 0.04
AAPL 150130P00104000 P 01/30/15 104.0 0.03 0.04
AAPL 150130P00105000 P 01/30/15 105.0 0.03 0.04
AAPL 150130P00106000 P 01/30/15 106.0 0.04 0.05
AAPL 150130P00107000 P 01/30/15 107.0 0.05 0.07
AAPL 150130P00108000 P 01/30/15 108.0 0.07 0.08
AAPL 150130P00109000 P 01/30/15 109.0 0.08 0.09
AAPL 150130P00110000 P 01/30/15 110.0 0.11 0.12
AAPL 150130P00111000 P 01/30/15 111.0 0.15 0.19
AAPL 150130P00112000 P 01/30/15 112.0 0.23 0.29
AAPL 150130P00113000 P 01/30/15 113.0 0.36 0.43
AAPL 150130P00114000 P 01/30/15 114.0 0.57 0.67
AAPL 150130P00115000 P 01/30/15 115.0 0.90 0.97
AAPL 150130P00116000 P 01/30/15 116.0 1.39 1.54
AAPL 150130P00117000 P 01/30/15 117.0 1.99 2.20
AAPL 150130P00118000 P 01/30/15 118.0 2.76 2.99
AAPL 150130P00119000 P 01/30/15 119.0 3.65 4.15
AAPL 150130P00120000 P 01/30/15 120.0 4.55 4.80
AAPL 150130P00121000 P 01/30/15 121.0 5.45 5.85
AAPL 150130P00122000 P 01/30/15 122.0 6.45 6.85
AAPL 150130P00123000 P 01/30/15 123.0 7.45 8.00
AAPL 150130P00124000 P 01/30/15 124.0 8.50 8.75
AAPL 150130P00125000 P 01/30/15 125.0 9.30 9.85
AAPL 150130P00126000 P 01/30/15 126.0 9.90 11.25
AAPL 150130P00127000 P 01/30/15 127.0 10.85 12.00
AAPL 150130P00128000 P 01/30/15 128.0 12.35 13.25
AAPL 150130P00130000 P 01/30/15 130.0 14.40 15.00
AAPL 150130P00135000 P 01/30/15 135.0 18.80 20.10
AAPL 150130P00140000 P 01/30/15 140.0 23.45 24.85
AAPL 150130P00145000 P 01/30/15 145.0 28.85 29.90
AAPL 150130P00150000 P 01/30/15 150.0 33.85 35.30
AAPL 150130P00155000 P 01/30/15 155.0 38.65 40.25
AAPL 150206C00080000 C 02/06/15 80.0 34.50 35.85
AAPL 150206C00085000 C 02/06/15 85.0 29.35 30.95
AAPL 150206C00090000 C 02/06/15 90.0 24.85 25.70
AAPL 150206C00091000 C 02/06/15 91.0 23.35 25.40
AAPL 150206C00092000 C 02/06/15 92.0 22.35 24.40
AAPL 150206C00093000 C 02/06/15 93.0 21.35 23.40
AAPL 150206C00094000 C 02/06/15 94.0 20.95 21.85
AAPL 150206C00095000 C 02/06/15 95.0 19.95 20.80
AAPL 150206C00096000 C 02/06/15 96.0 19.05 19.65
AAPL 150206C00097000 C 02/06/15 97.0 17.95 18.65
AAPL 150206C00098000 C 02/06/15 98.0 16.95 17.70
AAPL 150206C00099000 C 02/06/15 99.0 16.35 16.65
AAPL 150206C00100000 C 02/06/15 100.0 15.00 15.70
AAPL 150206C00101000 C 02/06/15 101.0 14.30 14.70
AAPL 150206C00102000 C 02/06/15 102.0 13.15 13.70
AAPL 150206C00103000 C 02/06/15 103.0 12.35 12.70
AAPL 150206C00104000 C 02/06/15 104.0 11.00 11.70
AAPL 150206C00105000 C 02/06/15 105.0 10.45 10.70
AAPL 150206C00106000 C 02/06/15 106.0 9.05 9.75
AAPL 150206C00107000 C 02/06/15 107.0 8.15 8.80
AAPL 150206C00108000 C 02/06/15 108.0 7.50 7.85
AAPL 150206C00109000 C 02/06/15 109.0 6.35 6.90
AAPL 150206C00110000 C 02/06/15 110.0 5.55 5.95
AAPL 150206C00111000 C 02/06/15 111.0 4.85 5.10
AAPL 150206C00112000 C 02/06/15 112.0 4.00 4.30
AAPL 150206C00113000 C 02/06/15 113.0 3.30 3.60
AAPL 150206C00114000 C 02/06/15 114.0 2.71 2.91
AAPL 150206C00115000 C 02/06/15 115.0 2.18 2.33
AAPL 150206C00116000 C 02/06/15 116.0 1.70 1.81
AAPL 150206C00117000 C 02/06/15 117.0 1.28 1.40
AAPL 150206C00118000 C 02/06/15 118.0 0.96 1.05
AAPL 150206C00119000 C 02/06/15 119.0 0.71 0.77
AAPL 150206C00120000 C 02/06/15 120.0 0.50 0.56
AAPL 150206C00121000 C 02/06/15 121.0 0.33 0.41
AAPL 150206C00122000 C 02/06/15 122.0 0.25 0.30
AAPL 150206C00123000 C 02/06/15 123.0 0.18 0.23
AAPL 150206C00124000 C 02/06/15 124.0 0.11 0.18
AAPL 150206C00125000 C 02/06/15 125.0 0.08 0.12
AAPL 150206C00126000 C 02/06/15 126.0 0.07 0.10
AAPL 150206C00127000 C 02/06/15 127.0 0.05 0.09
AAPL 150206C00128000 C 02/06/15 128.0 0.03 0.08
AAPL 150206C00129000 C 02/06/15 129.0 0.02 0.07
AAPL 150206C00130000 C 02/06/15 130.0 0.02 0.05
AAPL 150206C00135000 C 02/06/15 135.0 0.01 0.03
AAPL 150206P00080000 P 02/06/15 80.0 0.00 0.01
AAPL 150206P00085000 P 02/06/15 85.0 0.01 0.02
AAPL 150206P00090000 P 02/06/15 90.0 0.02 0.03
AAPL 150206P00091000 P 02/06/15 91.0 0.02 0.03
AAPL 150206P00092000 P 02/06/15 92.0 0.02 0.03
AAPL 150206P00093000 P 02/06/15 93.0 0.02 0.03
AAPL 150206P00094000 P 02/06/15 94.0 0.02 0.05
AAPL 150206P00095000 P 02/06/15 95.0 0.02 0.04
AAPL 150206P00096000 P 02/06/15 96.0 0.03 0.04
AAPL 150206P00097000 P 02/06/15 97.0 0.03 0.05
AAPL 150206P00098000 P 02/06/15 98.0 0.04 0.07
AAPL 150206P00099000 P 02/06/15 99.0 0.05 0.07
AAPL 150206P00100000 P 02/06/15 100.0 0.07 0.09
AAPL 150206P00101000 P 02/06/15 101.0 0.07 0.11
AAPL 150206P00102000 P 02/06/15 102.0 0.08 0.11
AAPL 150206P00103000 P 02/06/15 103.0 0.09 0.11
AAPL 150206P00104000 P 02/06/15 104.0 0.11 0.15
AAPL 150206P00105000 P 02/06/15 105.0 0.14 0.17
AAPL 150206P00106000 P 02/06/15 106.0 0.17 0.22
AAPL 150206P00107000 P 02/06/15 107.0 0.23 0.27
AAPL 150206P00108000 P 02/06/15 108.0 0.29 0.36
AAPL 150206P00109000 P 02/06/15 109.0 0.40 0.46
AAPL 150206P00110000 P 02/06/15 110.0 0.54 0.60
AAPL 150206P00111000 P 02/06/15 111.0 0.73 0.78
AAPL 150206P00112000 P 02/06/15 112.0 0.96 1.03
AAPL 150206P00113000 P 02/06/15 113.0 1.26 1.35
AAPL 150206P00114000 P 02/06/15 114.0 1.63 1.79
AAPL 150206P00115000 P 02/06/15 115.0 2.08 2.20
AAPL 150206P00116000 P 02/06/15 116.0 2.61 2.80
AAPL 150206P00117000 P 02/06/15 117.0 3.20 3.45
AAPL 150206P00118000 P 02/06/15 118.0 3.90 4.30
AAPL 150206P00119000 P 02/06/15 119.0 4.65 5.00
AAPL 150206P00120000 P 02/06/15 120.0 5.40 5.75
AAPL 150206P00121000 P 02/06/15 121.0 6.20 6.60
AAPL 150206P00122000 P 02/06/15 122.0 7.10 7.75
AAPL 150206P00123000 P 02/06/15 123.0 8.00 8.75
AAPL 150206P00124000 P 02/06/15 124.0 9.00 9.65
AAPL 150206P00125000 P 02/06/15 125.0 9.95 10.35
AAPL 150206P00126000 P 02/06/15 126.0 10.95 11.85
AAPL 150206P00127000 P 02/06/15 127.0 11.90 12.55
AAPL 150206P00128000 P 02/06/15 128.0 12.90 13.60
AAPL 150206P00129000 P 02/06/15 129.0 13.90 14.55
AAPL 150206P00130000 P 02/06/15 130.0 14.90 15.55
AAPL 150206P00135000 P 02/06/15 135.0 19.15 20.75
AAPL 150213C00080000 C 02/13/15 80.0 34.55 35.90
AAPL 150213C00085000 C 02/13/15 85.0 29.35 31.40
AAPL 150213C00090000 C 02/13/15 90.0 24.95 26.40
AAPL 150213C00095000 C 02/13/15 95.0 20.00 20.70
AAPL 150213C00098000 C 02/13/15 98.0 17.40 17.70
AAPL 150213C00099000 C 02/13/15 99.0 16.35 16.70
AAPL 150213C00100000 C 02/13/15 100.0 15.30 15.70
AAPL 150213C00101000 C 02/13/15 101.0 14.00 14.70
AAPL 150213C00102000 C 02/13/15 102.0 13.40 13.70
AAPL 150213C00103000 C 02/13/15 103.0 12.05 12.75
AAPL 150213C00104000 C 02/13/15 104.0 11.05 11.75
AAPL 150213C00105000 C 02/13/15 105.0 10.35 10.80
AAPL 150213C00106000 C 02/13/15 106.0 9.35 9.85
AAPL 150213C00107000 C 02/13/15 107.0 8.30 8.95
AAPL 150213C00108000 C 02/13/15 108.0 7.50 8.05
AAPL 150213C00109000 C 02/13/15 109.0 6.90 7.15
AAPL 150213C00110000 C 02/13/15 110.0 6.00 6.25
AAPL 150213C00111000 C 02/13/15 111.0 5.20 5.45
AAPL 150213C00112000 C 02/13/15 112.0 4.50 4.75
AAPL 150213C00113000 C 02/13/15 113.0 3.85 4.05
AAPL 150213C00114000 C 02/13/15 114.0 3.15 3.40
AAPL 150213C00115000 C 02/13/15 115.0 2.70 2.86
AAPL 150213C00116000 C 02/13/15 116.0 2.24 2.38
AAPL 150213C00117000 C 02/13/15 117.0 1.82 1.95
AAPL 150213C00118000 C 02/13/15 118.0 1.47 1.57
AAPL 150213C00119000 C 02/13/15 119.0 1.13 1.26
AAPL 150213C00120000 C 02/13/15 120.0 0.95 1.01
AAPL 150213C00121000 C 02/13/15 121.0 0.74 0.80
AAPL 150213C00122000 C 02/13/15 122.0 0.58 0.64
AAPL 150213C00123000 C 02/13/15 123.0 0.44 0.50
AAPL 150213C00124000 C 02/13/15 124.0 0.34 0.40
AAPL 150213C00125000 C 02/13/15 125.0 0.26 0.32
AAPL 150213C00126000 C 02/13/15 126.0 0.19 0.26
AAPL 150213C00127000 C 02/13/15 127.0 0.14 0.20
AAPL 150213C00130000 C 02/13/15 130.0 0.08 0.12
AAPL 150213C00135000 C 02/13/15 135.0 0.03 0.07
AAPL 150213P00080000 P 02/13/15 80.0 0.00 0.03
AAPL 150213P00085000 P 02/13/15 85.0 0.01 0.04
AAPL 150213P00090000 P 02/13/15 90.0 0.04 0.07
AAPL 150213P00095000 P 02/13/15 95.0 0.07 0.09
AAPL 150213P00098000 P 02/13/15 98.0 0.10 0.14
AAPL 150213P00099000 P 02/13/15 99.0 0.12 0.15
AAPL 150213P00100000 P 02/13/15 100.0 0.13 0.16
AAPL 150213P00101000 P 02/13/15 101.0 0.15 0.19
AAPL 150213P00102000 P 02/13/15 102.0 0.18 0.23
AAPL 150213P00103000 P 02/13/15 103.0 0.21 0.26
AAPL 150213P00104000 P 02/13/15 104.0 0.26 0.31
AAPL 150213P00105000 P 02/13/15 105.0 0.32 0.37
AAPL 150213P00106000 P 02/13/15 106.0 0.39 0.45
AAPL 150213P00107000 P 02/13/15 107.0 0.49 0.56
AAPL 150213P00108000 P 02/13/15 108.0 0.62 0.69
AAPL 150213P00109000 P 02/13/15 109.0 0.78 0.85
AAPL 150213P00110000 P 02/13/15 110.0 0.98 1.05
AAPL 150213P00111000 P 02/13/15 111.0 1.20 1.29
AAPL 150213P00112000 P 02/13/15 112.0 1.52 1.63
AAPL 150213P00113000 P 02/13/15 113.0 1.86 1.96
AAPL 150213P00114000 P 02/13/15 114.0 2.26 2.40
AAPL 150213P00115000 P 02/13/15 115.0 2.73 2.84
AAPL 150213P00116000 P 02/13/15 116.0 3.20 3.45
AAPL 150213P00117000 P 02/13/15 117.0 3.80 4.05
AAPL 150213P00118000 P 02/13/15 118.0 4.45 4.75
AAPL 150213P00119000 P 02/13/15 119.0 5.15 5.50
AAPL 150213P00120000 P 02/13/15 120.0 5.90 6.30
AAPL 150213P00121000 P 02/13/15 121.0 6.60 7.10
AAPL 150213P00122000 P 02/13/15 122.0 7.50 8.10
AAPL 150213P00123000 P 02/13/15 123.0 8.30 8.85
AAPL 150213P00124000 P 02/13/15 124.0 9.20 9.90
AAPL 150213P00125000 P 02/13/15 125.0 10.10 10.55
AAPL 150213P00126000 P 02/13/15 126.0 11.05 11.75
AAPL 150213P00127000 P 02/13/15 127.0 12.00 12.35
AAPL 150213P00130000 P 02/13/15 130.0 14.95 15.85
AAPL 150213P00135000 P 02/13/15 135.0 19.90 20.60
AAPL 150220C00050000 C 02/20/15 50.0 65.15 65.95
AAPL 150220C00055000 C 02/20/15 55.0 60.20 61.55
AAPL 150220C00060000 C 02/20/15 60.0 55.20 55.95
AAPL 150220C00065000 C 02/20/15 65.0 49.90 50.95
AAPL 150220C00070000 C 02/20/15 70.0 44.80 45.85
AAPL 150220C00075000 C 02/20/15 75.0 39.90 41.20
AAPL 150220C00080000 C 02/20/15 80.0 34.90 36.20
AAPL 150220C00085000 C 02/20/15 85.0 30.10 30.65
AAPL 150220C00090000 C 02/20/15 90.0 25.10 25.65
AAPL 150220C00092500 C 02/20/15 92.5 22.70 23.15
AAPL 150220C00094000 C 02/20/15 94.0 21.30 21.65
AAPL 150220C00095000 C 02/20/15 95.0 20.15 20.65
AAPL 150220C00096000 C 02/20/15 96.0 19.05 19.65
AAPL 150220C00097500 C 02/20/15 97.5 17.60 18.15
AAPL 150220C00099000 C 02/20/15 99.0 16.35 16.70
AAPL 150220C00100000 C 02/20/15 100.0 15.45 15.65
AAPL 150220C00101000 C 02/20/15 101.0 14.40 14.70
AAPL 150220C00102000 C 02/20/15 102.0 13.40 13.75
AAPL 150220C00103000 C 02/20/15 103.0 12.45 12.80
AAPL 150220C00104000 C 02/20/15 104.0 11.50 11.80
AAPL 150220C00105000 C 02/20/15 105.0 10.35 10.80
AAPL 150220C00106000 C 02/20/15 106.0 9.65 9.95
AAPL 150220C00107000 C 02/20/15 107.0 8.75 9.05
AAPL 150220C00108000 C 02/20/15 108.0 7.75 8.20
AAPL 150220C00109000 C 02/20/15 109.0 7.05 7.35
AAPL 150220C00110000 C 02/20/15 110.0 6.40 6.55
AAPL 150220C00111000 C 02/20/15 111.0 5.60 5.80
AAPL 150220C00112000 C 02/20/15 112.0 4.90 5.10
AAPL 150220C00113000 C 02/20/15 113.0 4.30 4.50
AAPL 150220C00114000 C 02/20/15 114.0 3.75 3.90
AAPL 150220C00115000 C 02/20/15 115.0 3.20 3.35
AAPL 150220C00116000 C 02/20/15 116.0 2.66 2.86
AAPL 150220C00117000 C 02/20/15 117.0 2.31 2.41
AAPL 150220C00118000 C 02/20/15 118.0 1.90 2.03
AAPL 150220C00119000 C 02/20/15 119.0 1.60 1.66
AAPL 150220C00120000 C 02/20/15 120.0 1.32 1.41
AAPL 150220C00121000 C 02/20/15 121.0 1.08 1.18
AAPL 150220C00122000 C 02/20/15 122.0 0.88 0.94
AAPL 150220C00123000 C 02/20/15 123.0 0.70 0.76
AAPL 150220C00124000 C 02/20/15 124.0 0.57 0.62
AAPL 150220C00125000 C 02/20/15 125.0 0.46 0.51
AAPL 150220C00126000 C 02/20/15 126.0 0.36 0.42
AAPL 150220C00130000 C 02/20/15 130.0 0.18 0.20
AAPL 150220C00135000 C 02/20/15 135.0 0.09 0.11
AAPL 150220C00140000 C 02/20/15 140.0 0.04 0.06
AAPL 150220C00145000 C 02/20/15 145.0 0.03 0.05
AAPL 150220C00150000 C 02/20/15 150.0 0.02 0.04
AAPL 150220C00155000 C 02/20/15 155.0 0.01 0.03
AAPL 150220C00160000 C 02/20/15 160.0 0.00 0.02
AAPL 150220C00165000 C 02/20/15 165.0 0.00 0.01
AAPL 150220C00170000 C 02/20/15 170.0 0.00 0.01
AAPL 150220C00175000 C 02/20/15 175.0 0.00 0.01
AAPL 150220P00050000 P 02/20/15 50.0 0.00 0.01
AAPL 150220P00055000 P 02/20/15 55.0 0.00 0.01
AAPL 150220P00060000 P 02/20/15 60.0 0.00 0.01
AAPL 150220P00065000 P 02/20/15 65.0 0.00 0.01
AAPL 150220P00070000 P 02/20/15 70.0 0.00 0.01
AAPL 150220P00075000 P 02/20/15 75.0 0.02 0.03
AAPL 150220P00080000 P 02/20/15 80.0 0.02 0.04
AAPL 150220P00085000 P 02/20/15 85.0 0.05 0.06
AAPL 150220P00090000 P 02/20/15 90.0 0.08 0.10
AAPL 150220P00092500 P 02/20/15 92.5 0.11 0.13
AAPL 150220P00094000 P 02/20/15 94.0 0.13 0.14
AAPL 150220P00095000 P 02/20/15 95.0 0.14 0.16
AAPL 150220P00096000 P 02/20/15 96.0 0.16 0.17
AAPL 150220P00097500 P 02/20/15 97.5 0.18 0.21
AAPL 150220P00099000 P 02/20/15 99.0 0.21 0.25
AAPL 150220P00100000 P 02/20/15 100.0 0.25 0.28
AAPL 150220P00101000 P 02/20/15 101.0 0.27 0.31
AAPL 150220P00102000 P 02/20/15 102.0 0.33 0.36
AAPL 150220P00103000 P 02/20/15 103.0 0.37 0.42
AAPL 150220P00104000 P 02/20/15 104.0 0.44 0.49
AAPL 150220P00105000 P 02/20/15 105.0 0.52 0.58
AAPL 150220P00106000 P 02/20/15 106.0 0.63 0.69
AAPL 150220P00107000 P 02/20/15 107.0 0.77 0.83
AAPL 150220P00108000 P 02/20/15 108.0 0.94 1.00
AAPL 150220P00109000 P 02/20/15 109.0 1.13 1.20
AAPL 150220P00110000 P 02/20/15 110.0 1.36 1.40
AAPL 150220P00111000 P 02/20/15 111.0 1.64 1.74
AAPL 150220P00112000 P 02/20/15 112.0 1.96 2.09
AAPL 150220P00113000 P 02/20/15 113.0 2.33 2.42
AAPL 150220P00114000 P 02/20/15 114.0 2.73 2.88
AAPL 150220P00115000 P 02/20/15 115.0 3.20 3.35
AAPL 150220P00116000 P 02/20/15 116.0 3.75 3.90
AAPL 150220P00117000 P 02/20/15 117.0 4.30 4.45
AAPL 150220P00118000 P 02/20/15 118.0 4.90 5.10
AAPL 150220P00119000 P 02/20/15 119.0 5.60 5.85
AAPL 150220P00120000 P 02/20/15 120.0 6.25 6.50
AAPL 150220P00121000 P 02/20/15 121.0 7.00 7.40
AAPL 150220P00122000 P 02/20/15 122.0 7.85 8.05
AAPL 150220P00123000 P 02/20/15 123.0 8.60 8.90
AAPL 150220P00124000 P 02/20/15 124.0 9.45 9.95
AAPL 150220P00125000 P 02/20/15 125.0 10.35 10.60
AAPL 150220P00126000 P 02/20/15 126.0 11.25 11.55
AAPL 150220P00130000 P 02/20/15 130.0 15.05 15.55
AAPL 150220P00135000 P 02/20/15 135.0 19.95 20.25
AAPL 150220P00140000 P 02/20/15 140.0 24.95 25.35
AAPL 150220P00145000 P 02/20/15 145.0 29.15 30.60
AAPL 150220P00150000 P 02/20/15 150.0 34.15 35.30
AAPL 150220P00155000 P 02/20/15 155.0 39.10 40.30
AAPL 150220P00160000 P 02/20/15 160.0 44.10 45.30
AAPL 150220P00165000 P 02/20/15 165.0 49.15 50.30
AAPL 150220P00170000 P 02/20/15 170.0 53.90 55.30
AAPL 150220P00175000 P 02/20/15 175.0 58.90 60.35
AAPL 150227C00075000 C 02/27/15 75.0 39.60 41.40
AAPL 150227C00080000 C 02/27/15 80.0 34.70 35.95
AAPL 150227C00085000 C 02/27/15 85.0 29.60 30.95
AAPL 150227C00090000 C 02/27/15 90.0 24.90 26.45
AAPL 150227C00093000 C 02/27/15 93.0 21.85 23.50
AAPL 150227C00094000 C 02/27/15 94.0 21.00 21.85
AAPL 150227C00095000 C 02/27/15 95.0 20.00 20.85
AAPL 150227C00096000 C 02/27/15 96.0 18.90 19.75
AAPL 150227C00097000 C 02/27/15 97.0 18.40 18.75
AAPL 150227C00098000 C 02/27/15 98.0 17.10 17.75
AAPL 150227C00099000 C 02/27/15 99.0 16.35 16.80
AAPL 150227C00100000 C 02/27/15 100.0 15.05 15.80
AAPL 150227C00101000 C 02/27/15 101.0 14.45 14.85
AAPL 150227C00102000 C 02/27/15 102.0 13.05 13.85
AAPL 150227C00103000 C 02/27/15 103.0 12.45 12.95
AAPL 150227C00104000 C 02/27/15 104.0 11.65 12.00
AAPL 150227C00105000 C 02/27/15 105.0 10.50 11.10
AAPL 150227C00106000 C 02/27/15 106.0 9.70 10.20
AAPL 150227C00107000 C 02/27/15 107.0 9.00 9.30
AAPL 150227C00108000 C 02/27/15 108.0 8.05 8.45
AAPL 150227C00109000 C 02/27/15 109.0 7.30 7.65
AAPL 150227C00110000 C 02/27/15 110.0 6.55 6.95
AAPL 150227C00111000 C 02/27/15 111.0 5.90 6.25
AAPL 150227C00112000 C 02/27/15 112.0 5.25 5.55
AAPL 150227C00113000 C 02/27/15 113.0 4.65 4.95
AAPL 150227C00114000 C 02/27/15 114.0 4.10 4.35
AAPL 150227C00115000 C 02/27/15 115.0 3.55 3.75
AAPL 150227C00116000 C 02/27/15 116.0 3.15 3.30
AAPL 150227C00117000 C 02/27/15 117.0 2.68 2.83
AAPL 150227C00118000 C 02/27/15 118.0 2.33 2.43
AAPL 150227C00119000 C 02/27/15 119.0 1.98 2.08
AAPL 150227C00120000 C 02/27/15 120.0 1.69 1.76
AAPL 150227C00121000 C 02/27/15 121.0 1.41 1.52
AAPL 150227C00122000 C 02/27/15 122.0 1.18 1.26
AAPL 150227C00123000 C 02/27/15 123.0 0.98 1.10
AAPL 150227C00124000 C 02/27/15 124.0 0.82 0.92
AAPL 150227C00125000 C 02/27/15 125.0 0.67 0.75
AAPL 150227C00130000 C 02/27/15 130.0 0.27 0.32
AAPL 150227C00135000 C 02/27/15 135.0 0.12 0.15
AAPL 150227C00140000 C 02/27/15 140.0 0.05 0.10
AAPL 150227P00075000 P 02/27/15 75.0 0.01 0.04
AAPL 150227P00080000 P 02/27/15 80.0 0.02 0.10
AAPL 150227P00085000 P 02/27/15 85.0 0.03 0.11
AAPL 150227P00090000 P 02/27/15 90.0 0.08 0.13
AAPL 150227P00093000 P 02/27/15 93.0 0.14 0.17
AAPL 150227P00094000 P 02/27/15 94.0 0.14 0.21
AAPL 150227P00095000 P 02/27/15 95.0 0.14 0.21
AAPL 150227P00096000 P 02/27/15 96.0 0.17 0.26
AAPL 150227P00097000 P 02/27/15 97.0 0.19 0.28
AAPL 150227P00098000 P 02/27/15 98.0 0.26 0.29
AAPL 150227P00099000 P 02/27/15 99.0 0.28 0.33
AAPL 150227P00100000 P 02/27/15 100.0 0.31 0.38
AAPL 150227P00101000 P 02/27/15 101.0 0.35 0.44
AAPL 150227P00102000 P 02/27/15 102.0 0.45 0.50
AAPL 150227P00103000 P 02/27/15 103.0 0.49 0.59
AAPL 150227P00104000 P 02/27/15 104.0 0.60 0.69
AAPL 150227P00105000 P 02/27/15 105.0 0.72 0.80
AAPL 150227P00106000 P 02/27/15 106.0 0.87 0.95
AAPL 150227P00107000 P 02/27/15 107.0 1.00 1.11
AAPL 150227P00108000 P 02/27/15 108.0 1.19 1.29
AAPL 150227P00109000 P 02/27/15 109.0 1.42 1.51
AAPL 150227P00110000 P 02/27/15 110.0 1.69 1.78
AAPL 150227P00111000 P 02/27/15 111.0 1.99 2.10
AAPL 150227P00112000 P 02/27/15 112.0 2.31 2.42
AAPL 150227P00113000 P 02/27/15 113.0 2.70 2.84
AAPL 150227P00114000 P 02/27/15 114.0 3.10 3.25
AAPL 150227P00115000 P 02/27/15 115.0 3.60 3.80
AAPL 150227P00116000 P 02/27/15 116.0 4.10 4.25
AAPL 150227P00117000 P 02/27/15 117.0 4.65 4.90
AAPL 150227P00118000 P 02/27/15 118.0 5.20 5.55
AAPL 150227P00119000 P 02/27/15 119.0 5.85 6.15
AAPL 150227P00120000 P 02/27/15 120.0 6.50 6.85
AAPL 150227P00121000 P 02/27/15 121.0 7.25 7.85
AAPL 150227P00122000 P 02/27/15 122.0 8.00 8.65
AAPL 150227P00123000 P 02/27/15 123.0 8.75 9.50
AAPL 150227P00124000 P 02/27/15 124.0 9.60 10.00
AAPL 150227P00125000 P 02/27/15 125.0 10.45 10.85
AAPL 150227P00130000 P 02/27/15 130.0 15.10 15.85
AAPL 150227P00135000 P 02/27/15 135.0 19.90 20.70
AAPL 150227P00140000 P 02/27/15 140.0 24.90 25.35
AAPL 150306C00085000 C 03/06/15 85.0 29.95 30.95
AAPL 150306C00090000 C 03/06/15 90.0 24.95 26.55
AAPL 150306C00095000 C 03/06/15 95.0 19.90 20.75
AAPL 150306C00096000 C 03/06/15 96.0 18.90 19.80
AAPL 150306C00097000 C 03/06/15 97.0 18.35 18.80
AAPL 150306C00098000 C 03/06/15 98.0 17.45 17.85
AAPL 150306C00099000 C 03/06/15 99.0 16.05 16.90
AAPL 150306C00100000 C 03/06/15 100.0 15.20 15.95
AAPL 150306C00101000 C 03/06/15 101.0 14.50 15.00
AAPL 150306C00102000 C 03/06/15 102.0 13.65 14.00
AAPL 150306C00103000 C 03/06/15 103.0 12.70 13.10
AAPL 150306C00104000 C 03/06/15 104.0 11.80 12.20
AAPL 150306C00105000 C 03/06/15 105.0 10.95 11.25
AAPL 150306C00106000 C 03/06/15 106.0 9.95 10.50
AAPL 150306C00107000 C 03/06/15 107.0 9.10 9.60
AAPL 150306C00108000 C 03/06/15 108.0 8.45 8.75
AAPL 150306C00109000 C 03/06/15 109.0 7.70 8.05
AAPL 150306C00110000 C 03/06/15 110.0 6.90 7.30
AAPL 150306C00111000 C 03/06/15 111.0 6.30 6.55
AAPL 150306C00112000 C 03/06/15 112.0 5.65 5.90
AAPL 150306C00113000 C 03/06/15 113.0 5.10 5.25
AAPL 150306C00114000 C 03/06/15 114.0 4.50 4.70
AAPL 150306C00115000 C 03/06/15 115.0 4.00 4.15
AAPL 150306C00116000 C 03/06/15 116.0 3.55 3.70
AAPL 150306C00117000 C 03/06/15 117.0 3.05 3.25
AAPL 150306C00118000 C 03/06/15 118.0 2.68 2.81
AAPL 150306C00119000 C 03/06/15 119.0 2.33 2.46
AAPL 150306C00120000 C 03/06/15 120.0 2.05 2.12
AAPL 150306C00121000 C 03/06/15 121.0 1.65 1.84
AAPL 150306C00122000 C 03/06/15 122.0 1.48 1.60
AAPL 150306C00123000 C 03/06/15 123.0 1.23 1.37
AAPL 150306C00124000 C 03/06/15 124.0 1.07 1.18
AAPL 150306C00125000 C 03/06/15 125.0 0.91 1.00
AAPL 150306C00130000 C 03/06/15 130.0 0.38 0.45
AAPL 150306C00135000 C 03/06/15 135.0 0.17 0.21
AAPL 150306P00085000 P 03/06/15 85.0 0.06 0.13
AAPL 150306P00090000 P 03/06/15 90.0 0.11 0.18
AAPL 150306P00095000 P 03/06/15 95.0 0.21 0.28
AAPL 150306P00096000 P 03/06/15 96.0 0.24 0.31
AAPL 150306P00097000 P 03/06/15 97.0 0.27 0.36
AAPL 150306P00098000 P 03/06/15 98.0 0.35 0.40
AAPL 150306P00099000 P 03/06/15 99.0 0.36 0.44
AAPL 150306P00100000 P 03/06/15 100.0 0.42 0.51
AAPL 150306P00101000 P 03/06/15 101.0 0.49 0.59
AAPL 150306P00102000 P 03/06/15 102.0 0.60 0.67
AAPL 150306P00103000 P 03/06/15 103.0 0.66 0.76
AAPL 150306P00104000 P 03/06/15 104.0 0.78 0.88
AAPL 150306P00105000 P 03/06/15 105.0 0.92 1.02
AAPL 150306P00106000 P 03/06/15 106.0 1.08 1.18
AAPL 150306P00107000 P 03/06/15 107.0 1.27 1.41
AAPL 150306P00108000 P 03/06/15 108.0 1.47 1.62
AAPL 150306P00109000 P 03/06/15 109.0 1.73 1.82
AAPL 150306P00110000 P 03/06/15 110.0 2.02 2.12
AAPL 150306P00111000 P 03/06/15 111.0 2.34 2.48
AAPL 150306P00112000 P 03/06/15 112.0 2.69 2.80
AAPL 150306P00113000 P 03/06/15 113.0 3.05 3.20
AAPL 150306P00114000 P 03/06/15 114.0 3.45 3.65
AAPL 150306P00115000 P 03/06/15 115.0 3.95 4.15
AAPL 150306P00116000 P 03/06/15 116.0 4.45 4.80
AAPL 150306P00117000 P 03/06/15 117.0 4.95 5.20
AAPL 150306P00118000 P 03/06/15 118.0 5.55 5.85
AAPL 150306P00119000 P 03/06/15 119.0 6.20 6.65
AAPL 150306P00120000 P 03/06/15 120.0 6.90 7.20
AAPL 150306P00121000 P 03/06/15 121.0 7.55 8.10
AAPL 150306P00122000 P 03/06/15 122.0 8.25 8.90
AAPL 150306P00123000 P 03/06/15 123.0 9.05 9.45
AAPL 150306P00124000 P 03/06/15 124.0 9.85 10.40
AAPL 150306P00125000 P 03/06/15 125.0 10.70 11.25
AAPL 150306P00130000 P 03/06/15 130.0 15.15 15.70
AAPL 150306P00135000 P 03/06/15 135.0 19.95 20.75
AAPL 150320C00070000 C 03/20/15 70.0 44.95 46.10
AAPL 150320C00075000 C 03/20/15 75.0 39.75 40.85
AAPL 150320C00080000 C 03/20/15 80.0 34.90 35.80
AAPL 150320C00085000 C 03/20/15 85.0 30.00 30.80
AAPL 150320C00090000 C 03/20/15 90.0 25.35 25.90
AAPL 150320C00095000 C 03/20/15 95.0 20.45 20.80
AAPL 150320C00097500 C 03/20/15 97.5 18.05 18.50
AAPL 150320C00100000 C 03/20/15 100.0 15.70 16.05
AAPL 150320C00105000 C 03/20/15 105.0 11.25 11.65
AAPL 150320C00110000 C 03/20/15 110.0 7.70 7.85
AAPL 150320C00115000 C 03/20/15 115.0 4.80 4.95
AAPL 150320C00120000 C 03/20/15 120.0 2.67 2.83
AAPL 150320C00125000 C 03/20/15 125.0 1.42 1.49
AAPL 150320C00130000 C 03/20/15 130.0 0.69 0.77
AAPL 150320C00135000 C 03/20/15 135.0 0.34 0.40
AAPL 150320C00140000 C 03/20/15 140.0 0.19 0.22
AAPL 150320C00145000 C 03/20/15 145.0 0.12 0.14
AAPL 150320C00150000 C 03/20/15 150.0 0.08 0.10
AAPL 150320C00155000 C 03/20/15 155.0 0.04 0.10
AAPL 150320C00160000 C 03/20/15 160.0 0.02 0.08
AAPL 150320C00165000 C 03/20/15 165.0 0.03 0.07
AAPL 150320C00170000 C 03/20/15 170.0 0.01 0.02
AAPL 150320C00175000 C 03/20/15 175.0 0.00 0.01
AAPL 150320P00070000 P 03/20/15 70.0 0.01 0.04
AAPL 150320P00075000 P 03/20/15 75.0 0.04 0.06
AAPL 150320P00080000 P 03/20/15 80.0 0.08 0.10
AAPL 150320P00085000 P 03/20/15 85.0 0.14 0.16
AAPL 150320P00090000 P 03/20/15 90.0 0.23 0.25
AAPL 150320P00095000 P 03/20/15 95.0 0.39 0.43
AAPL 150320P00097500 P 03/20/15 97.5 0.52 0.56
AAPL 150320P00100000 P 03/20/15 100.0 0.72 0.77
AAPL 150320P00105000 P 03/20/15 105.0 1.38 1.50
AAPL 150320P00110000 P 03/20/15 110.0 2.68 2.79
AAPL 150320P00115000 P 03/20/15 115.0 4.75 4.85
AAPL 150320P00120000 P 03/20/15 120.0 7.65 7.85
AAPL 150320P00125000 P 03/20/15 125.0 11.15 11.75
AAPL 150320P00130000 P 03/20/15 130.0 15.40 16.00
AAPL 150320P00135000 P 03/20/15 135.0 20.00 20.65
AAPL 150320P00140000 P 03/20/15 140.0 24.90 25.30
AAPL 150320P00145000 P 03/20/15 145.0 29.75 30.35
AAPL 150320P00150000 P 03/20/15 150.0 34.85 35.30
AAPL 150320P00155000 P 03/20/15 155.0 39.75 40.45
AAPL 150320P00160000 P 03/20/15 160.0 44.80 45.60
AAPL 150320P00165000 P 03/20/15 165.0 49.80 50.55
AAPL 150320P00170000 P 03/20/15 170.0 53.80 55.25
AAPL 150320P00175000 P 03/20/15 175.0 58.85 60.25
AAPL 150417C00045710 C 04/17/15 45.7 69.10 71.30
AAPL 150417C00046430 C 04/17/15 46.4 68.40 70.55
AAPL 150417C00047140 C 04/17/15 47.1 67.90 69.85
AAPL 150417C00047860 C 04/17/15 47.9 67.25 68.65
AAPL 150417C00048570 C 04/17/15 48.6 66.30 68.40
AAPL 150417C00049290 C 04/17/15 49.3 65.55 67.70
AAPL 150417C00050000 C 04/17/15 50.0 64.90 66.20
AAPL 150417C00050710 C 04/17/15 50.7 64.10 66.30
AAPL 150417C00051430 C 04/17/15 51.4 63.40 65.55
AAPL 150417C00052140 C 04/17/15 52.1 62.70 64.85
AAPL 150417C00052860 C 04/17/15 52.9 61.95 64.15
AAPL 150417C00053570 C 04/17/15 53.6 61.25 63.40
AAPL 150417C00054290 C 04/17/15 54.3 60.55 62.70
AAPL 150417C00055000 C 04/17/15 55.0 59.90 62.00
AAPL 150417C00055710 C 04/17/15 55.7 59.10 61.30
AAPL 150417C00056430 C 04/17/15 56.4 58.40 60.55
AAPL 150417C00057140 C 04/17/15 57.1 57.90 59.85
AAPL 150417C00057860 C 04/17/15 57.9 56.95 59.15
AAPL 150417C00058570 C 04/17/15 58.6 56.25 58.40
AAPL 150417C00059290 C 04/17/15 59.3 55.75 57.70
AAPL 150417C00060000 C 04/17/15 60.0 54.90 56.20
AAPL 150417C00060710 C 04/17/15 60.7 54.10 56.10
AAPL 150417C00061430 C 04/17/15 61.4 53.40 55.55
AAPL 150417C00062140 C 04/17/15 62.1 52.90 54.85
AAPL 150417C00062860 C 04/17/15 62.9 51.95 54.15
AAPL 150417C00063570 C 04/17/15 63.6 51.25 53.20
AAPL 150417C00064290 C 04/17/15 64.3 50.55 52.70
AAPL 150417C00065000 C 04/17/15 65.0 49.90 52.00
AAPL 150417C00065710 C 04/17/15 65.7 49.10 51.30
AAPL 150417C00066430 C 04/17/15 66.4 48.40 50.55
AAPL 150417C00067140 C 04/17/15 67.1 47.70 49.85
AAPL 150417C00067860 C 04/17/15 67.9 47.00 49.15
AAPL 150417C00068570 C 04/17/15 68.6 46.25 47.40
AAPL 150417C00069290 C 04/17/15 69.3 45.55 47.35
AAPL 150417C00070000 C 04/17/15 70.0 44.90 46.05
AAPL 150417C00070710 C 04/17/15 70.7 44.15 45.50
AAPL 150417C00071430 C 04/17/15 71.4 43.15 45.20
AAPL 150417C00072140 C 04/17/15 72.1 42.90 44.50
AAPL 150417C00072860 C 04/17/15 72.9 41.75 43.05
AAPL 150417C00073570 C 04/17/15 73.6 41.05 42.65
AAPL 150417C00074290 C 04/17/15 74.3 40.25 42.35
AAPL 150417C00075000 C 04/17/15 75.0 39.90 40.90
AAPL 150417C00075710 C 04/17/15 75.7 39.25 40.80
AAPL 150417C00076430 C 04/17/15 76.4 38.05 39.35
AAPL 150417C00077140 C 04/17/15 77.1 37.45 39.35
AAPL 150417C00077860 C 04/17/15 77.9 36.80 38.00
AAPL 150417C00078570 C 04/17/15 78.6 36.45 37.30
AAPL 150417C00079290 C 04/17/15 79.3 35.70 36.50
AAPL 150417C00080000 C 04/17/15 80.0 34.90 35.80
AAPL 150417C00080710 C 04/17/15 80.7 34.60 35.05
AAPL 150417C00081430 C 04/17/15 81.4 33.55 34.40
AAPL 150417C00082140 C 04/17/15 82.1 32.80 33.70
AAPL 150417C00082500 C 04/17/15 82.5 32.85 33.30
AAPL 150417C00082860 C 04/17/15 82.9 32.10 32.95
AAPL 150417C00083570 C 04/17/15 83.6 31.40 32.25
AAPL 150417C00084290 C 04/17/15 84.3 30.70 31.55
AAPL 150417C00085000 C 04/17/15 85.0 30.35 30.80
AAPL 150417C00085710 C 04/17/15 85.7 29.30 30.05
AAPL 150417C00086430 C 04/17/15 86.4 28.60 29.40
AAPL 150417C00087140 C 04/17/15 87.1 28.05 28.70
AAPL 150417C00087500 C 04/17/15 87.5 27.60 28.30
AAPL 150417C00087860 C 04/17/15 87.9 27.55 28.00
AAPL 150417C00088570 C 04/17/15 88.6 26.50 27.25
AAPL 150417C00089290 C 04/17/15 89.3 26.15 26.60
AAPL 150417C00090000 C 04/17/15 90.0 25.15 25.90
AAPL 150417C00090710 C 04/17/15 90.7 24.75 25.15
AAPL 150417C00091430 C 04/17/15 91.4 24.10 24.45
AAPL 150417C00092140 C 04/17/15 92.1 23.10 23.80
AAPL 150417C00092500 C 04/17/15 92.5 22.75 23.45
AAPL 150417C00092860 C 04/17/15 92.9 22.75 23.15
AAPL 150417C00093570 C 04/17/15 93.6 22.05 22.50
AAPL 150417C00094290 C 04/17/15 94.3 21.35 21.75
AAPL 150417C00095000 C 04/17/15 95.0 20.75 21.10
AAPL7 150417C00095000 C 04/17/15 95.0 0.00 25.00
AAPL 150417C00095710 C 04/17/15 95.7 20.05 20.40
AAPL 150417C00096430 C 04/17/15 96.4 19.15 19.85
AAPL 150417C00097140 C 04/17/15 97.1 18.50 19.15
AAPL 150417C00097500 C 04/17/15 97.5 18.15 18.80
AAPL 150417C00097860 C 04/17/15 97.9 18.05 18.50
AAPL 150417C00098570 C 04/17/15 98.6 17.25 17.85
AAPL 150417C00099290 C 04/17/15 99.3 16.80 17.30
AAPL 150417C00100000 C 04/17/15 100.0 16.25 16.55
AAPL7 150417C00100000 C 04/17/15 100.0 0.00 18.00
AAPL 150417C00100710 C 04/17/15 100.7 15.40 15.95
AAPL 150417C00101430 C 04/17/15 101.4 14.80 15.40
AAPL 150417C00102860 C 04/17/15 102.9 13.60 14.30
AAPL 150417C00104290 C 04/17/15 104.3 12.55 13.10
AAPL 150417C00105000 C 04/17/15 105.0 12.00 12.45
AAPL7 150417C00105000 C 04/17/15 105.0 8.00 13.50
AAPL 150417C00105710 C 04/17/15 105.7 11.55 11.90
AAPL 150417C00107140 C 04/17/15 107.1 10.50 10.90
AAPL 150417C00108570 C 04/17/15 108.6 9.50 9.75
AAPL 150417C00110000 C 04/17/15 110.0 8.60 8.80
AAPL7 150417C00110000 C 04/17/15 110.0 0.00 9.60
AAPL 150417C00111430 C 04/17/15 111.4 7.75 8.00
AAPL 150417C00112860 C 04/17/15 112.9 6.85 7.15
AAPL 150417C00114290 C 04/17/15 114.3 6.10 6.35
AAPL 150417C00115000 C 04/17/15 115.0 5.85 6.00
AAPL7 150417C00115000 C 04/17/15 115.0 0.10 7.50
AAPL 150417C00115710 C 04/17/15 115.7 5.45 5.60
AAPL 150417C00117140 C 04/17/15 117.1 4.75 5.00
AAPL 150417C00118570 C 04/17/15 118.6 4.15 4.35
AAPL 150417C00120000 C 04/17/15 120.0 3.70 3.85
AAPL7 150417C00120000 C 04/17/15 120.0 1.00 5.00
AAPL 150417C00121430 C 04/17/15 121.4 3.20 3.40
AAPL 150417C00122860 C 04/17/15 122.9 2.78 2.89
AAPL 150417C00124290 C 04/17/15 124.3 2.39 2.50
AAPL 150417C00125000 C 04/17/15 125.0 2.24 2.31
AAPL 150417C00125710 C 04/17/15 125.7 2.03 2.16
AAPL 150417C00127140 C 04/17/15 127.1 1.75 1.87
AAPL 150417C00128570 C 04/17/15 128.6 1.51 1.61
AAPL 150417C00130000 C 04/17/15 130.0 1.27 1.38
AAPL 150417C00131430 C 04/17/15 131.4 1.08 1.18
AAPL 150417C00132860 C 04/17/15 132.9 0.93 1.02
AAPL 150417C00134290 C 04/17/15 134.3 0.74 0.88
AAPL 150417C00135000 C 04/17/15 135.0 0.74 0.81
AAPL 150417C00135710 C 04/17/15 135.7 0.69 0.75
AAPL 150417C00137140 C 04/17/15 137.1 0.58 0.65
AAPL 150417C00140000 C 04/17/15 140.0 0.43 0.48
AAPL 150417C00145000 C 04/17/15 145.0 0.26 0.30
AAPL 150417C00150000 C 04/17/15 150.0 0.17 0.20
AAPL 150417C00155000 C 04/17/15 155.0 0.12 0.15
AAPL 150417C00160000 C 04/17/15 160.0 0.06 0.11
AAPL 150417C00165000 C 04/17/15 165.0 0.05 0.09
AAPL 150417C00170000 C 04/17/15 170.0 0.05 0.07
AAPL 150417C00175000 C 04/17/15 175.0 0.03 0.06
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.03
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.03
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.03
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.03
AAPL 150417P00048570 P 04/17/15 48.6 0.00 0.03
AAPL 150417P00049290 P 04/17/15 49.3 0.00 0.04
AAPL 150417P00050000 P 04/17/15 50.0 0.00 0.03
AAPL 150417P00050710 P 04/17/15 50.7 0.00 0.04
AAPL 150417P00051430 P 04/17/15 51.4 0.00 0.04
AAPL 150417P00052140 P 04/17/15 52.1 0.00 0.04
AAPL 150417P00052860 P 04/17/15 52.9 0.00 0.02
AAPL 150417P00053570 P 04/17/15 53.6 0.00 0.02
AAPL 150417P00054290 P 04/17/15 54.3 0.00 0.04
AAPL 150417P00055000 P 04/17/15 55.0 0.00 0.05
AAPL 150417P00055710 P 04/17/15 55.7 0.00 0.05
AAPL 150417P00056430 P 04/17/15 56.4 0.01 0.05
AAPL 150417P00057140 P 04/17/15 57.1 0.00 0.05
AAPL 150417P00057860 P 04/17/15 57.9 0.00 0.06
AAPL 150417P00058570 P 04/17/15 58.6 0.01 0.06
AAPL 150417P00059290 P 04/17/15 59.3 0.01 0.06
AAPL 150417P00060000 P 04/17/15 60.0 0.02 0.07
AAPL 150417P00060710 P 04/17/15 60.7 0.01 0.07
AAPL 150417P00061430 P 04/17/15 61.4 0.01 0.06
AAPL 150417P00062140 P 04/17/15 62.1 0.02 0.09
AAPL 150417P00062860 P 04/17/15 62.9 0.02 0.10
AAPL 150417P00063570 P 04/17/15 63.6 0.02 0.08
AAPL 150417P00064290 P 04/17/15 64.3 0.03 0.08
AAPL 150417P00065000 P 04/17/15 65.0 0.04 0.09
AAPL 150417P00065710 P 04/17/15 65.7 0.04 0.10
AAPL 150417P00066430 P 04/17/15 66.4 0.05 0.10
AAPL 150417P00067140 P 04/17/15 67.1 0.05 0.11
AAPL 150417P00067860 P 04/17/15 67.9 0.05 0.10
AAPL 150417P00068570 P 04/17/15 68.6 0.06 0.11
AAPL 150417P00069290 P 04/17/15 69.3 0.06 0.11
AAPL 150417P00070000 P 04/17/15 70.0 0.07 0.10
AAPL 150417P00070710 P 04/17/15 70.7 0.08 0.13
AAPL 150417P00071430 P 04/17/15 71.4 0.08 0.13
AAPL 150417P00072140 P 04/17/15 72.1 0.09 0.15
AAPL 150417P00072860 P 04/17/15 72.9 0.09 0.14
AAPL 150417P00073570 P 04/17/15 73.6 0.09 0.17
AAPL 150417P00074290 P 04/17/15 74.3 0.10 0.15
AAPL 150417P00075000 P 04/17/15 75.0 0.12 0.16
AAPL 150417P00075710 P 04/17/15 75.7 0.14 0.16
AAPL 150417P00076430 P 04/17/15 76.4 0.13 0.17
AAPL 150417P00077140 P 04/17/15 77.1 0.14 0.18
AAPL 150417P00077860 P 04/17/15 77.9 0.15 0.19
AAPL 150417P00078570 P 04/17/15 78.6 0.16 0.19
AAPL 150417P00079290 P 04/17/15 79.3 0.18 0.21
AAPL 150417P00080000 P 04/17/15 80.0 0.19 0.22
AAPL 150417P00080710 P 04/17/15 80.7 0.18 0.23
AAPL 150417P00081430 P 04/17/15 81.4 0.18 0.23
AAPL 150417P00082140 P 04/17/15 82.1 0.21 0.24
AAPL 150417P00082500 P 04/17/15 82.5 0.21 0.25
AAPL 150417P00082860 P 04/17/15 82.9 0.23 0.26
AAPL 150417P00083570 P 04/17/15 83.6 0.21 0.27
AAPL 150417P00084290 P 04/17/15 84.3 0.24 0.29
AAPL 150417P00085000 P 04/17/15 85.0 0.28 0.32
AAPL 150417P00085710 P 04/17/15 85.7 0.29 0.32
AAPL 150417P00086430 P 04/17/15 86.4 0.28 0.34
AAPL 150417P00087140 P 04/17/15 87.1 0.31 0.36
AAPL 150417P00087500 P 04/17/15 87.5 0.31 0.37
AAPL 150417P00087860 P 04/17/15 87.9 0.32 0.39
AAPL 150417P00088570 P 04/17/15 88.6 0.37 0.41
AAPL 150417P00089290 P 04/17/15 89.3 0.36 0.44
AAPL 150417P00090000 P 04/17/15 90.0 0.42 0.46
AAPL 150417P00090710 P 04/17/15 90.7 0.44 0.49
AAPL 150417P00091430 P 04/17/15 91.4 0.46 0.53
AAPL 150417P00092140 P 04/17/15 92.1 0.50 0.57
AAPL 150417P00092500 P 04/17/15 92.5 0.50 0.58
AAPL 150417P00092860 P 04/17/15 92.9 0.53 0.60
AAPL 150417P00093570 P 04/17/15 93.6 0.57 0.64
AAPL 150417P00094290 P 04/17/15 94.3 0.62 0.69
AAPL 150417P00095000 P 04/17/15 95.0 0.68 0.74
AAPL 150417P00095710 P 04/17/15 95.7 0.72 0.81
AAPL 150417P00096430 P 04/17/15 96.4 0.78 0.87
AAPL 150417P00097140 P 04/17/15 97.1 0.84 0.93
AAPL 150417P00097500 P 04/17/15 97.5 0.88 0.98
AAPL 150417P00097860 P 04/17/15 97.9 0.92 1.01
AAPL 150417P00098570 P 04/17/15 98.6 1.00 1.09
AAPL 150417P00099290 P 04/17/15 99.3 1.09 1.20
AAPL 150417P00100000 P 04/17/15 100.0 1.20 1.27
AAPL 150417P00100710 P 04/17/15 100.7 1.29 1.35
AAPL 150417P00101430 P 04/17/15 101.4 1.40 1.47
AAPL 150417P00102860 P 04/17/15 102.9 1.64 1.75
AAPL 150417P00104290 P 04/17/15 104.3 1.92 2.03
AAPL 150417P00105000 P 04/17/15 105.0 2.11 2.21
AAPL 150417P00105710 P 04/17/15 105.7 2.24 2.39
AAPL 150417P00107140 P 04/17/15 107.1 2.63 2.74
AAPL 150417P00108570 P 04/17/15 108.6 3.05 3.20
AAPL 150417P00110000 P 04/17/15 110.0 3.55 3.70
AAPL7 150417P00110000 P 04/17/15 110.0 0.45 9.50
AAPL 150417P00111430 P 04/17/15 111.4 4.10 4.30
AAPL 150417P00112860 P 04/17/15 112.9 4.65 4.85
AAPL 150417P00114290 P 04/17/15 114.3 5.30 5.55
AAPL 150417P00115000 P 04/17/15 115.0 5.70 5.85
AAPL 150417P00115710 P 04/17/15 115.7 6.05 6.25
AAPL 150417P00117140 P 04/17/15 117.1 6.85 6.95
AAPL 150417P00118570 P 04/17/15 118.6 7.70 7.85
AAPL 150417P00120000 P 04/17/15 120.0 8.55 8.80
AAPL 150417P00121430 P 04/17/15 121.4 9.40 9.80
AAPL 150417P00122860 P 04/17/15 122.9 10.30 10.80
AAPL 150417P00124290 P 04/17/15 124.3 11.40 11.85
AAPL 150417P00125000 P 04/17/15 125.0 11.90 12.45
AAPL 150417P00125710 P 04/17/15 125.7 12.45 13.00
AAPL 150417P00127140 P 04/17/15 127.1 13.60 14.00
AAPL 150417P00128570 P 04/17/15 128.6 14.70 15.30
AAPL 150417P00130000 P 04/17/15 130.0 15.95 16.35
AAPL 150417P00131430 P 04/17/15 131.4 17.15 17.70
AAPL 150417P00132860 P 04/17/15 132.9 18.45 18.90
AAPL 150417P00134290 P 04/17/15 134.3 19.75 20.25
AAPL 150417P00135000 P 04/17/15 135.0 20.45 21.00
AAPL 150417P00135710 P 04/17/15 135.7 21.05 21.55
AAPL 150417P00137140 P 04/17/15 137.1 22.40 23.00
AAPL 150417P00140000 P 04/17/15 140.0 25.05 25.75
AAPL 150417P00145000 P 04/17/15 145.0 29.90 30.35
AAPL 150417P00150000 P 04/17/15 150.0 34.85 35.40
AAPL 150417P00155000 P 04/17/15 155.0 39.75 40.60
AAPL 150417P00160000 P 04/17/15 160.0 44.75 45.35
AAPL 150417P00165000 P 04/17/15 165.0 49.75 50.45
AAPL 150417P00170000 P 04/17/15 170.0 54.55 55.75
AAPL 150417P00175000 P 04/17/15 175.0 58.65 60.55
AAPL 150515C00075000 C 05/15/15 75.0 40.05 40.80
AAPL 150515C00080000 C 05/15/15 80.0 34.95 35.75
AAPL 150515C00085000 C 05/15/15 85.0 30.45 30.95
AAPL 150515C00090000 C 05/15/15 90.0 25.75 26.20
AAPL 150515C00095000 C 05/15/15 95.0 21.00 21.70
AAPL 150515C00097500 C 05/15/15 97.5 19.05 19.40
AAPL 150515C00100000 C 05/15/15 100.0 17.05 17.35
AAPL 150515C00105000 C 05/15/15 105.0 13.10 13.50
AAPL 150515C00110000 C 05/15/15 110.0 9.85 10.20
AAPL 150515C00115000 C 05/15/15 115.0 7.10 7.35
AAPL 150515C00120000 C 05/15/15 120.0 5.00 5.15
AAPL 150515C00125000 C 05/15/15 125.0 3.30 3.50
AAPL 150515C00130000 C 05/15/15 130.0 2.20 2.29
AAPL 150515C00135000 C 05/15/15 135.0 1.41 1.51
AAPL 150515C00140000 C 05/15/15 140.0 0.89 0.99
AAPL 150515C00145000 C 05/15/15 145.0 0.57 0.64
AAPL 150515C00150000 C 05/15/15 150.0 0.38 0.43
AAPL 150515P00075000 P 05/15/15 75.0 0.19 0.24
AAPL 150515P00080000 P 05/15/15 80.0 0.30 0.39
AAPL 150515P00085000 P 05/15/15 85.0 0.49 0.54
AAPL 150515P00090000 P 05/15/15 90.0 0.79 0.87
AAPL 150515P00095000 P 05/15/15 95.0 1.27 1.38
AAPL 150515P00097500 P 05/15/15 97.5 1.63 1.75
AAPL 150515P00100000 P 05/15/15 100.0 2.08 2.25
AAPL 150515P00105000 P 05/15/15 105.0 3.30 3.45
AAPL 150515P00110000 P 05/15/15 110.0 5.00 5.15
AAPL 150515P00115000 P 05/15/15 115.0 7.30 7.45
AAPL 150515P00120000 P 05/15/15 120.0 10.15 10.35
AAPL 150515P00125000 P 05/15/15 125.0 13.40 13.80
AAPL 150515P00130000 P 05/15/15 130.0 17.25 17.65
AAPL 150515P00135000 P 05/15/15 135.0 21.45 22.30
AAPL 150515P00140000 P 05/15/15 140.0 25.90 27.10
AAPL 150515P00145000 P 05/15/15 145.0 30.55 31.15
AAPL 150515P00150000 P 05/15/15 150.0 35.35 35.95
AAPL 150717C00050000 C 07/17/15 50.0 64.80 67.30
AAPL 150717C00055000 C 07/17/15 55.0 59.80 62.15
AAPL 150717C00060000 C 07/17/15 60.0 54.80 57.30
AAPL 150717C00065000 C 07/17/15 65.0 49.75 51.00
AAPL 150717C00070000 C 07/17/15 70.0 44.95 45.90
AAPL 150717C00075000 C 07/17/15 75.0 40.00 40.90
AAPL 150717C00080000 C 07/17/15 80.0 35.45 36.05
AAPL 150717C00085000 C 07/17/15 85.0 30.70 31.25
AAPL 150717C00087500 C 07/17/15 87.5 28.10 29.00
AAPL 150717C00090000 C 07/17/15 90.0 26.10 26.75
AAPL7 150717C00090000 C 07/17/15 90.0 0.00 31.00
AAPL 150717C00092500 C 07/17/15 92.5 24.00 24.50
AAPL 150717C00095000 C 07/17/15 95.0 21.75 22.45
AAPL 150717C00097500 C 07/17/15 97.5 19.80 20.30
AAPL 150717C00100000 C 07/17/15 100.0 17.95 18.40
AAPL7 150717C00100000 C 07/17/15 100.0 0.00 19.00
AAPL 150717C00105000 C 07/17/15 105.0 14.40 14.65
AAPL 150717C00110000 C 07/17/15 110.0 11.20 11.60
AAPL 150717C00115000 C 07/17/15 115.0 8.60 8.80
AAPL7 150717C00115000 C 07/17/15 115.0 0.61 15.00
AAPL 150717C00120000 C 07/17/15 120.0 6.45 6.65
AAPL 150717C00125000 C 07/17/15 125.0 4.65 4.85
AAPL 150717C00130000 C 07/17/15 130.0 3.35 3.60
AAPL 150717C00135000 C 07/17/15 135.0 2.39 2.52
AAPL 150717C00140000 C 07/17/15 140.0 1.68 1.81
AAPL 150717C00145000 C 07/17/15 145.0 1.17 1.29
AAPL 150717C00150000 C 07/17/15 150.0 0.80 0.92
AAPL 150717C00155000 C 07/17/15 155.0 0.60 0.66
AAPL 150717C00160000 C 07/17/15 160.0 0.43 0.49
AAPL 150717C00165000 C 07/17/15 165.0 0.31 0.38
AAPL 150717C00170000 C 07/17/15 170.0 0.22 0.29
AAPL 150717C00175000 C 07/17/15 175.0 0.16 0.23
AAPL 150717P00050000 P 07/17/15 50.0 0.02 0.07
AAPL 150717P00055000 P 07/17/15 55.0 0.10 0.14
AAPL 150717P00060000 P 07/17/15 60.0 0.10 0.18
AAPL 150717P00065000 P 07/17/15 65.0 0.16 0.23
AAPL 150717P00070000 P 07/17/15 70.0 0.25 0.32
AAPL 150717P00075000 P 07/17/15 75.0 0.38 0.44
AAPL 150717P00080000 P 07/17/15 80.0 0.58 0.67
AAPL 150717P00085000 P 07/17/15 85.0 0.91 0.98
AAPL 150717P00087500 P 07/17/15 87.5 1.11 1.21
AAPL 150717P00090000 P 07/17/15 90.0 1.38 1.50
AAPL 150717P00092500 P 07/17/15 92.5 1.69 1.80
AAPL 150717P00095000 P 07/17/15 95.0 2.12 2.20
AAPL 150717P00097500 P 07/17/15 97.5 2.58 2.68
AAPL 150717P00100000 P 07/17/15 100.0 3.10 3.30
AAPL 150717P00105000 P 07/17/15 105.0 4.55 4.70
AAPL 150717P00110000 P 07/17/15 110.0 6.35 6.60
AAPL 150717P00115000 P 07/17/15 115.0 8.75 8.90
AAPL 150717P00120000 P 07/17/15 120.0 11.45 11.80
AAPL 150717P00125000 P 07/17/15 125.0 14.70 15.10
AAPL 150717P00130000 P 07/17/15 130.0 18.45 18.80
AAPL 150717P00135000 P 07/17/15 135.0 22.40 22.80
AAPL 150717P00140000 P 07/17/15 140.0 26.65 27.15
AAPL 150717P00145000 P 07/17/15 145.0 31.15 31.65
AAPL 150717P00150000 P 07/17/15 150.0 35.80 36.30
AAPL 150717P00155000 P 07/17/15 155.0 40.55 41.20
AAPL 150717P00160000 P 07/17/15 160.0 45.30 46.35
AAPL 150717P00165000 P 07/17/15 165.0 50.15 51.00
AAPL 150717P00170000 P 07/17/15 170.0 55.10 56.00
AAPL 150717P00175000 P 07/17/15 175.0 60.00 61.40
AAPL 151016C00060000 C 10/16/15 60.0 54.80 56.60
AAPL 151016C00065000 C 10/16/15 65.0 49.75 50.90
AAPL 151016C00070000 C 10/16/15 70.0 45.30 45.95
AAPL 151016C00075000 C 10/16/15 75.0 40.10 41.20
AAPL 151016C00080000 C 10/16/15 80.0 35.40 36.50
AAPL 151016C00085000 C 10/16/15 85.0 31.40 31.95
AAPL 151016C00090000 C 10/16/15 90.0 27.25 27.75
AAPL 151016C00095000 C 10/16/15 95.0 23.05 23.70
AAPL 151016C00100000 C 10/16/15 100.0 19.50 19.90
AAPL 151016C00105000 C 10/16/15 105.0 16.20 16.45
AAPL 151016C00110000 C 10/16/15 110.0 13.10 13.60
AAPL 151016C00115000 C 10/16/15 115.0 10.55 11.05
AAPL 151016C00120000 C 10/16/15 120.0 8.55 8.75
AAPL 151016C00125000 C 10/16/15 125.0 6.80 7.00
AAPL 151016C00130000 C 10/16/15 130.0 5.25 5.50
AAPL 151016C00135000 C 10/16/15 135.0 4.05 4.25
AAPL 151016C00140000 C 10/16/15 140.0 3.10 3.30
AAPL 151016C00145000 C 10/16/15 145.0 2.38 2.49
AAPL 151016C00150000 C 10/16/15 150.0 1.54 1.90
AAPL 151016C00155000 C 10/16/15 155.0 1.13 1.45
AAPL 151016C00160000 C 10/16/15 160.0 1.04 1.14
AAPL 151016C00165000 C 10/16/15 165.0 0.79 0.84
AAPL 151016P00060000 P 10/16/15 60.0 0.26 0.33
AAPL 151016P00065000 P 10/16/15 65.0 0.40 0.49
AAPL 151016P00070000 P 10/16/15 70.0 0.58 0.67
AAPL 151016P00075000 P 10/16/15 75.0 0.85 0.93
AAPL 151016P00080000 P 10/16/15 80.0 1.24 1.33
AAPL 151016P00085000 P 10/16/15 85.0 1.79 1.91
AAPL 151016P00090000 P 10/16/15 90.0 2.56 2.69
AAPL 151016P00095000 P 10/16/15 95.0 3.60 3.75
AAPL 151016P00100000 P 10/16/15 100.0 4.90 5.10
AAPL 151016P00105000 P 10/16/15 105.0 6.65 6.85
AAPL 151016P00110000 P 10/16/15 110.0 8.65 8.95
AAPL 151016P00115000 P 10/16/15 115.0 11.15 11.35
AAPL 151016P00120000 P 10/16/15 120.0 14.00 14.25
AAPL 151016P00125000 P 10/16/15 125.0 17.10 17.50
AAPL 151016P00130000 P 10/16/15 130.0 20.60 20.85
AAPL 151016P00135000 P 10/16/15 135.0 24.35 24.70
AAPL 151016P00140000 P 10/16/15 140.0 28.35 28.70
AAPL 151016P00145000 P 10/16/15 145.0 32.55 33.00
AAPL 151016P00150000 P 10/16/15 150.0 37.00 37.50
AAPL 151016P00155000 P 10/16/15 155.0 41.60 42.35
AAPL 151016P00160000 P 10/16/15 160.0 46.20 46.90
AAPL 151016P00165000 P 10/16/15 165.0 50.85 51.70
AAPL 160115C00034290 C 01/15/16 34.3 79.65 83.50
AAPL 160115C00035710 C 01/15/16 35.7 78.20 82.00
AAPL 160115C00037140 C 01/15/16 37.1 76.80 80.60
AAPL 160115C00038570 C 01/15/16 38.6 75.35 79.20
AAPL 160115C00040000 C 01/15/16 40.0 73.90 77.80
AAPL 160115C00041430 C 01/15/16 41.4 72.50 76.10
AAPL 160115C00042860 C 01/15/16 42.9 71.05 73.35
AAPL 160115C00044290 C 01/15/16 44.3 69.65 72.20
AAPL 160115C00045710 C 01/15/16 45.7 68.20 72.00
AAPL7 160115C00045710 C 01/15/16 45.7 67.70 72.50
AAPL 160115C00047140 C 01/15/16 47.1 66.80 70.60
AAPL7 160115C00047140 C 01/15/16 47.1 66.20 71.00
AAPL 160115C00048570 C 01/15/16 48.6 65.35 69.10
AAPL7 160115C00048570 C 01/15/16 48.6 64.60 69.50
AAPL 160115C00050000 C 01/15/16 50.0 63.90 66.20
AAPL7 160115C00050000 C 01/15/16 50.0 63.55 68.00
AAPL 160115C00051430 C 01/15/16 51.4 62.50 66.40
AAPL7 160115C00051430 C 01/15/16 51.4 62.00 66.50
AAPL 160115C00052860 C 01/15/16 52.9 61.05 65.00
AAPL7 160115C00052860 C 01/15/16 52.9 60.50 65.00
AAPL 160115C00054290 C 01/15/16 54.3 59.65 63.50
AAPL7 160115C00054290 C 01/15/16 54.3 59.05 63.95
AAPL 160115C00055710 C 01/15/16 55.7 58.20 61.90
AAPL7 160115C00055710 C 01/15/16 55.7 57.70 62.50
AAPL 160115C00057140 C 01/15/16 57.1 57.65 59.35
AAPL7 160115C00057140 C 01/15/16 57.1 56.00 60.70
AAPL 160115C00058570 C 01/15/16 58.6 56.25 57.30
AAPL7 160115C00058570 C 01/15/16 58.6 54.50 59.35
AAPL 160115C00060000 C 01/15/16 60.0 55.30 56.00
AAPL7 160115C00060000 C 01/15/16 60.0 53.35 57.90
AAPL 160115C00061430 C 01/15/16 61.4 53.40 54.50
AAPL7 160115C00061430 C 01/15/16 61.4 51.75 56.45
AAPL 160115C00062860 C 01/15/16 62.9 52.00 53.05
AAPL7 160115C00062860 C 01/15/16 62.9 50.50 55.40
AAPL 160115C00064290 C 01/15/16 64.3 50.60 51.55
AAPL7 160115C00064290 C 01/15/16 64.3 49.50 53.55
AAPL 160115C00065710 C 01/15/16 65.7 49.40 50.25
AAPL7 160115C00065710 C 01/15/16 65.7 48.00 52.50
AAPL 160115C00067140 C 01/15/16 67.1 48.25 48.85
AAPL7 160115C00067140 C 01/15/16 67.1 46.50 51.00
AAPL 160115C00068570 C 01/15/16 68.6 46.90 47.50
AAPL7 160115C00068570 C 01/15/16 68.6 46.55 49.65
AAPL 160115C00070000 C 01/15/16 70.0 45.55 46.20
AAPL7 160115C00070000 C 01/15/16 70.0 44.40 48.20
AAPL 160115C00071430 C 01/15/16 71.4 43.45 44.80
AAPL7 160115C00071430 C 01/15/16 71.4 43.50 47.10
AAPL 160115C00072860 C 01/15/16 72.9 42.40 43.50
AAPL7 160115C00072860 C 01/15/16 72.9 42.00 45.40
AAPL 160115C00074290 C 01/15/16 74.3 41.50 42.10
AAPL7 160115C00074290 C 01/15/16 74.3 41.30 44.25
AAPL 160115C00075710 C 01/15/16 75.7 40.20 40.80
AAPL7 160115C00075710 C 01/15/16 75.7 40.00 43.25
AAPL 160115C00077140 C 01/15/16 77.1 38.95 39.60
AAPL7 160115C00077140 C 01/15/16 77.1 38.10 41.65
AAPL 160115C00078570 C 01/15/16 78.6 37.65 38.20
AAPL7 160115C00078570 C 01/15/16 78.6 37.00 40.25
AAPL 160115C00080000 C 01/15/16 80.0 36.40 36.75
AAPL7 160115C00080000 C 01/15/16 80.0 35.50 39.35
AAPL 160115C00081430 C 01/15/16 81.4 35.10 35.80
AAPL7 160115C00081430 C 01/15/16 81.4 33.50 38.00
AAPL 160115C00082860 C 01/15/16 82.9 33.55 34.45
AAPL7 160115C00082860 C 01/15/16 82.9 33.00 36.70
AAPL 160115C00084290 C 01/15/16 84.3 32.40 33.25
AAPL7 160115C00084290 C 01/15/16 84.3 31.50 35.55
AAPL 160115C00085710 C 01/15/16 85.7 31.15 32.15
AAPL7 160115C00085710 C 01/15/16 85.7 31.00 33.00
AAPL 160115C00087140 C 01/15/16 87.1 30.00 30.90
AAPL7 160115C00087140 C 01/15/16 87.1 28.65 33.15
AAPL 160115C00088570 C 01/15/16 88.6 29.30 29.85
AAPL7 160115C00088570 C 01/15/16 88.6 27.55 32.00
AAPL 160115C00090000 C 01/15/16 90.0 28.10 28.65
AAPL7 160115C00090000 C 01/15/16 90.0 27.00 29.90
AAPL 160115C00091430 C 01/15/16 91.4 27.00 27.60
AAPL7 160115C00091430 C 01/15/16 91.4 25.50 29.80
AAPL 160115C00092860 C 01/15/16 92.9 25.55 26.45
AAPL7 160115C00092860 C 01/15/16 92.9 24.15 28.65
AAPL 160115C00094290 C 01/15/16 94.3 24.95 25.15
AAPL7 160115C00094290 C 01/15/16 94.3 23.70 27.75
AAPL 160115C00095710 C 01/15/16 95.7 23.45 24.30
AAPL7 160115C00095710 C 01/15/16 95.7 22.65 26.85
AAPL 160115C00097140 C 01/15/16 97.1 22.85 23.15
AAPL7 160115C00097140 C 01/15/16 97.1 22.65 25.80
AAPL 160115C00098570 C 01/15/16 98.6 21.40 22.10
AAPL7 160115C00098570 C 01/15/16 98.6 21.60 24.90
AAPL 160115C00100000 C 01/15/16 100.0 20.75 21.25
AAPL7 160115C00100000 C 01/15/16 100.0 19.80 23.00
AAPL 160115C00100710 C 01/15/16 100.7 20.05 20.70
AAPL 160115C00101430 C 01/15/16 101.4 20.05 20.25
AAPL7 160115C00101430 C 01/15/16 101.4 19.00 22.75
AAPL 160115C00102140 C 01/15/16 102.1 19.60 19.80
AAPL 160115C00102860 C 01/15/16 102.9 19.15 19.35
AAPL7 160115C00102860 C 01/15/16 102.9 18.90 21.00
AAPL 160115C00103570 C 01/15/16 103.6 18.35 18.95
AAPL 160115C00104290 C 01/15/16 104.3 18.00 18.65
AAPL7 160115C00104290 C 01/15/16 104.3 17.30 21.25
AAPL 160115C00105000 C 01/15/16 105.0 17.80 18.05
AAPL 160115C00105710 C 01/15/16 105.7 17.20 17.70
AAPL7 160115C00105710 C 01/15/16 105.7 16.20 19.95
AAPL 160115C00106430 C 01/15/16 106.4 16.60 17.20
AAPL 160115C00107140 C 01/15/16 107.1 16.55 16.80
AAPL7 160115C00107140 C 01/15/16 107.1 15.40 19.45
AAPL 160115C00108570 C 01/15/16 108.6 15.75 16.00
AAPL7 160115C00108570 C 01/15/16 108.6 14.60 18.15
AAPL 160115C00110000 C 01/15/16 110.0 15.10 15.25
AAPL7 160115C00110000 C 01/15/16 110.0 13.50 17.75
AAPL 160115C00111430 C 01/15/16 111.4 14.30 14.55
AAPL7 160115C00111430 C 01/15/16 111.4 13.00 17.20
AAPL 160115C00112860 C 01/15/16 112.9 13.55 13.85
AAPL7 160115C00112860 C 01/15/16 112.9 12.25 15.00
AAPL 160115C00113570 C 01/15/16 113.6 13.00 13.40
AAPL7 160115C00113570 C 01/15/16 113.6 11.80 15.00
AAPL 160115C00114290 C 01/15/16 114.3 12.45 13.10
AAPL7 160115C00114290 C 01/15/16 114.3 11.40 15.40
AAPL 160115C00115000 C 01/15/16 115.0 12.50 12.75
AAPL 160115C00115710 C 01/15/16 115.7 12.20 12.45
AAPL 160115C00116430 C 01/15/16 116.4 11.60 12.20
AAPL 160115C00117140 C 01/15/16 117.1 11.55 11.75
AAPL 160115C00117860 C 01/15/16 117.9 11.25 11.45
AAPL 160115C00118570 C 01/15/16 118.6 10.95 11.30
AAPL 160115C00120000 C 01/15/16 120.0 10.40 10.60
AAPL7 160115C00120000 C 01/15/16 120.0 0.00 13.00
AAPL 160115C00121430 C 01/15/16 121.4 9.80 10.15
AAPL 160115C00122860 C 01/15/16 122.9 9.30 9.50
AAPL7 160115C00125000 C 01/15/16 125.0 3.50 9.50
AAPL 160115C00125710 C 01/15/16 125.7 8.30 8.45
AAPL 160115C00128570 C 01/15/16 128.6 7.40 7.65
AAPL 160115C00130000 C 01/15/16 130.0 6.95 7.25
AAPL 160115C00131430 C 01/15/16 131.4 6.55 6.70
AAPL 160115C00132860 C 01/15/16 132.9 6.15 6.40
AAPL 160115C00134290 C 01/15/16 134.3 5.80 5.95
AAPL7 160115C00135000 C 01/15/16 135.0 0.65 10.65
AAPL 160115C00135710 C 01/15/16 135.7 5.45 5.65
AAPL 160115C00137140 C 01/15/16 137.1 5.15 5.35
AAPL 160115C00140000 C 01/15/16 140.0 4.50 4.75
AAPL 160115C00145000 C 01/15/16 145.0 3.65 3.85
AAPL 160115C00150000 C 01/15/16 150.0 2.87 3.05
AAPL 160115C00155000 C 01/15/16 155.0 2.01 2.48
AAPL 160115C00160000 C 01/15/16 160.0 1.84 1.98
AAPL 160115C00165000 C 01/15/16 165.0 1.08 1.60
AAPL 160115C00170000 C 01/15/16 170.0 1.11 1.23
AAPL7 160115C00170000 C 01/15/16 170.0 0.00 2.10
AAPL 160115C00175000 C 01/15/16 175.0 0.91 0.98
AAPL 160115P00034290 P 01/15/16 34.3 0.02 0.07
AAPL 160115P00035710 P 01/15/16 35.7 0.04 0.10
AAPL 160115P00037140 P 01/15/16 37.1 0.05 0.12
AAPL 160115P00038570 P 01/15/16 38.6 0.06 0.15
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.17
AAPL 160115P00041430 P 01/15/16 41.4 0.10 0.17
AAPL 160115P00042860 P 01/15/16 42.9 0.12 0.23
AAPL 160115P00044290 P 01/15/16 44.3 0.14 0.25
AAPL 160115P00045710 P 01/15/16 45.7 0.16 0.24
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.18 0.27
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.21 0.30
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.24 0.32
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.27 0.36
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.30 0.38
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.39 0.42
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.37 0.45
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.42 0.50
AAPL7 160115P00057140 P 01/15/16 57.1 0.25 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.47 0.55
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.52 0.60
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.57 0.66
AAPL7 160115P00061430 P 01/15/16 61.4 0.05 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.64 0.70
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.70 0.80
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.78 0.87
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 5.00
AAPL 160115P00067140 P 01/15/16 67.1 0.87 0.96
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.96 1.05
AAPL7 160115P00068570 P 01/15/16 68.6 0.05 5.00
AAPL 160115P00070000 P 01/15/16 70.0 1.06 1.16
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 1.18 1.26
AAPL7 160115P00071430 P 01/15/16 71.4 1.00 3.00
AAPL 160115P00072860 P 01/15/16 72.9 1.29 1.39
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 1.43 1.52
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 5.00
AAPL 160115P00075710 P 01/15/16 75.7 1.57 1.66
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 1.72 1.85
AAPL7 160115P00077140 P 01/15/16 77.1 0.00 5.00
AAPL 160115P00078570 P 01/15/16 78.6 1.91 2.01
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 4.75
AAPL 160115P00080000 P 01/15/16 80.0 2.09 2.18
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 2.29 2.40
AAPL7 160115P00081430 P 01/15/16 81.4 0.05 4.95
AAPL 160115P00082860 P 01/15/16 82.9 2.50 2.62
AAPL7 160115P00082860 P 01/15/16 82.9 0.05 4.95
AAPL 160115P00084290 P 01/15/16 84.3 2.73 2.80
AAPL7 160115P00084290 P 01/15/16 84.3 0.20 4.95
AAPL 160115P00085710 P 01/15/16 85.7 2.98 3.10
AAPL7 160115P00085710 P 01/15/16 85.7 0.50 5.25
AAPL 160115P00087140 P 01/15/16 87.1 3.20 3.40
AAPL7 160115P00087140 P 01/15/16 87.1 0.79 5.40
AAPL 160115P00088570 P 01/15/16 88.6 3.50 3.70
AAPL7 160115P00088570 P 01/15/16 88.6 1.09 5.75
AAPL 160115P00090000 P 01/15/16 90.0 3.85 3.95
AAPL7 160115P00090000 P 01/15/16 90.0 3.10 4.60
AAPL 160115P00091430 P 01/15/16 91.4 4.15 4.35
AAPL7 160115P00091430 P 01/15/16 91.4 1.74 6.25
AAPL 160115P00092860 P 01/15/16 92.9 4.45 4.65
AAPL7 160115P00092860 P 01/15/16 92.9 3.90 6.55
AAPL 160115P00094290 P 01/15/16 94.3 4.85 5.05
AAPL7 160115P00094290 P 01/15/16 94.3 2.05 6.35
AAPL 160115P00095710 P 01/15/16 95.7 5.25 5.45
AAPL7 160115P00095710 P 01/15/16 95.7 2.84 7.25
AAPL 160115P00097140 P 01/15/16 97.1 5.65 5.90
AAPL7 160115P00097140 P 01/15/16 97.1 4.00 7.50
AAPL 160115P00098570 P 01/15/16 98.6 6.20 6.35
AAPL7 160115P00098570 P 01/15/16 98.6 3.70 8.00
AAPL 160115P00100000 P 01/15/16 100.0 6.65 6.85
AAPL7 160115P00100000 P 01/15/16 100.0 4.10 7.05
AAPL 160115P00100710 P 01/15/16 100.7 6.80 7.10
AAPL 160115P00101430 P 01/15/16 101.4 7.05 7.30
AAPL7 160115P00101430 P 01/15/16 101.4 5.20 9.00
AAPL 160115P00102140 P 01/15/16 102.1 7.30 7.55
AAPL 160115P00102860 P 01/15/16 102.9 7.55 7.85
AAPL7 160115P00102860 P 01/15/16 102.9 5.20 9.45
AAPL 160115P00103570 P 01/15/16 103.6 7.95 8.10
AAPL 160115P00104290 P 01/15/16 104.3 8.25 8.40
AAPL7 160115P00104290 P 01/15/16 104.3 5.75 10.00
AAPL 160115P00105000 P 01/15/16 105.0 8.50 8.70
AAPL 160115P00105710 P 01/15/16 105.7 8.80 9.00
AAPL7 160115P00105710 P 01/15/16 105.7 6.25 9.30
AAPL 160115P00106430 P 01/15/16 106.4 9.05 9.30
AAPL 160115P00107140 P 01/15/16 107.1 9.40 9.60
AAPL7 160115P00107140 P 01/15/16 107.1 6.90 10.00
AAPL 160115P00108570 P 01/15/16 108.6 10.00 10.25
AAPL7 160115P00108570 P 01/15/16 108.6 7.50 11.80
AAPL 160115P00110000 P 01/15/16 110.0 10.70 10.90
AAPL7 160115P00110000 P 01/15/16 110.0 8.50 11.20
AAPL 160115P00111430 P 01/15/16 111.4 11.25 11.65
AAPL7 160115P00111430 P 01/15/16 111.4 8.80 12.95
AAPL 160115P00112860 P 01/15/16 112.9 12.05 12.40
AAPL7 160115P00112860 P 01/15/16 112.9 9.60 13.50
AAPL 160115P00113570 P 01/15/16 113.6 12.40 12.65
AAPL7 160115P00113570 P 01/15/16 113.6 10.00 13.95
AAPL 160115P00114290 P 01/15/16 114.3 12.70 13.05
AAPL7 160115P00114290 P 01/15/16 114.3 9.70 13.35
AAPL 160115P00115000 P 01/15/16 115.0 13.15 13.50
AAPL 160115P00115710 P 01/15/16 115.7 13.55 13.80
AAPL 160115P00116430 P 01/15/16 116.4 14.00 14.20
AAPL 160115P00117140 P 01/15/16 117.1 14.35 14.80
AAPL 160115P00117860 P 01/15/16 117.9 14.80 15.10
AAPL 160115P00118570 P 01/15/16 118.6 15.05 15.55
AAPL 160115P00120000 P 01/15/16 120.0 16.05 16.25
AAPL 160115P00121430 P 01/15/16 121.4 16.80 17.55
AAPL 160115P00122860 P 01/15/16 122.9 17.70 18.10
AAPL7 160115P00125000 P 01/15/16 125.0 13.85 23.85
AAPL 160115P00125710 P 01/15/16 125.7 19.45 20.40
AAPL 160115P00128570 P 01/15/16 128.6 21.50 21.95
AAPL 160115P00130000 P 01/15/16 130.0 22.40 22.80
AAPL 160115P00131430 P 01/15/16 131.4 23.40 24.25
AAPL 160115P00132860 P 01/15/16 132.9 24.65 24.95
AAPL 160115P00134290 P 01/15/16 134.3 25.70 26.00
AAPL 160115P00135710 P 01/15/16 135.7 26.65 27.55
AAPL 160115P00137140 P 01/15/16 137.1 27.85 28.50
AAPL 160115P00140000 P 01/15/16 140.0 30.10 30.90
AAPL 160115P00145000 P 01/15/16 145.0 33.90 34.50
AAPL 160115P00150000 P 01/15/16 150.0 38.40 38.70
AAPL 160115P00155000 P 01/15/16 155.0 42.75 43.15
AAPL 160115P00160000 P 01/15/16 160.0 47.05 48.30
AAPL 160115P00165000 P 01/15/16 165.0 51.55 52.70
AAPL 160115P00170000 P 01/15/16 170.0 56.30 57.35
AAPL 160115P00175000 P 01/15/16 175.0 61.15 62.20
AAPL 170120C00050000 C 01/20/17 50.0 63.80 67.90
AAPL 170120C00055000 C 01/20/17 55.0 59.65 61.45
AAPL 170120C00060000 C 01/20/17 60.0 55.35 56.45
AAPL 170120C00065000 C 01/20/17 65.0 50.55 52.80
AAPL 170120C00070000 C 01/20/17 70.0 46.55 48.65
AAPL7 170120C00070000 C 01/20/17 70.0 0.00 50.00
AAPL 170120C00075000 C 01/20/17 75.0 42.70 44.65
AAPL 170120C00080000 C 01/20/17 80.0 39.00 39.95
AAPL 170120C00085000 C 01/20/17 85.0 35.30 37.05
AAPL 170120C00087500 C 01/20/17 87.5 33.75 35.00
AAPL 170120C00090000 C 01/20/17 90.0 32.45 33.10
AAPL 170120C00092500 C 01/20/17 92.5 30.45 32.00
AAPL 170120C00095000 C 01/20/17 95.0 29.00 30.55
AAPL 170120C00097500 C 01/20/17 97.5 27.60 29.10
AAPL 170120C00100000 C 01/20/17 100.0 26.60 26.70
AAPL 170120C00105000 C 01/20/17 105.0 23.50 24.35
AAPL 170120C00110000 C 01/20/17 110.0 21.10 21.60
AAPL 170120C00115000 C 01/20/17 115.0 18.95 19.45
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 22.10
AAPL 170120C00120000 C 01/20/17 120.0 17.00 17.20
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 17.70
AAPL 170120C00125000 C 01/20/17 125.0 15.15 15.40
AAPL 170120C00130000 C 01/20/17 130.0 13.15 13.85
AAPL 170120C00135000 C 01/20/17 135.0 11.70 12.40
AAPL 170120C00140000 C 01/20/17 140.0 10.50 10.80
AAPL 170120C00145000 C 01/20/17 145.0 9.40 9.50
AAPL 170120C00150000 C 01/20/17 150.0 8.10 8.40
AAPL 170120C00155000 C 01/20/17 155.0 7.05 7.95
AAPL 170120C00160000 C 01/20/17 160.0 6.25 6.95
AAPL 170120C00165000 C 01/20/17 165.0 5.45 6.00
AAPL 170120C00170000 C 01/20/17 170.0 4.80 5.30
AAPL 170120C00175000 C 01/20/17 175.0 4.20 4.70
AAPL 170120P00050000 P 01/20/17 50.0 0.80 1.05
AAPL 170120P00055000 P 01/20/17 55.0 1.28 1.43
AAPL 170120P00060000 P 01/20/17 60.0 1.75 2.02
AAPL 170120P00065000 P 01/20/17 65.0 2.50 2.69
AAPL 170120P00070000 P 01/20/17 70.0 3.25 3.55
AAPL 170120P00075000 P 01/20/17 75.0 4.20 4.55
AAPL 170120P00080000 P 01/20/17 80.0 5.40 5.70
AAPL 170120P00085000 P 01/20/17 85.0 6.40 7.45
AAPL 170120P00087500 P 01/20/17 87.5 7.40 7.90
AAPL 170120P00090000 P 01/20/17 90.0 8.40 9.15
AAPL 170120P00092500 P 01/20/17 92.5 8.85 9.60
AAPL 170120P00095000 P 01/20/17 95.0 9.80 10.70
AAPL 170120P00097500 P 01/20/17 97.5 10.75 11.55
AAPL 170120P00100000 P 01/20/17 100.0 12.30 12.50
AAPL 170120P00105000 P 01/20/17 105.0 14.45 14.85
AAPL 170120P00110000 P 01/20/17 110.0 16.85 17.30
AAPL 170120P00115000 P 01/20/17 115.0 19.40 20.00
AAPL 170120P00120000 P 01/20/17 120.0 22.40 23.50
AAPL 170120P00125000 P 01/20/17 125.0 25.05 25.95
AAPL 170120P00130000 P 01/20/17 130.0 27.95 29.20
AAPL 170120P00135000 P 01/20/17 135.0 31.40 32.65
AAPL 170120P00140000 P 01/20/17 140.0 34.80 36.95
AAPL 170120P00145000 P 01/20/17 145.0 38.55 40.65
AAPL 170120P00150000 P 01/20/17 150.0 42.35 43.85
AAPL 170120P00155000 P 01/20/17 155.0 46.20 47.85
AAPL 170120P00160000 P 01/20/17 160.0 50.30 52.00
AAPL 170120P00165000 P 01/20/17 165.0 54.45 56.70
AAPL 170120P00170000 P 01/20/17 170.0 59.00 60.60
AAPL 170120P00175000 P 01/20/17 175.0 64.00 64.95

OPRA data is delayed 15 minutes.