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

Quote Lookup

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

Apple Inc (AAPL)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150529C00085000 C 05/29/15 85.0 45.05 47.00
AAPL 150529C00090000 C 05/29/15 90.0 40.05 41.95
AAPL 150529C00095000 C 05/29/15 95.0 35.05 37.05
AAPL 150529C00100000 C 05/29/15 100.0 31.10 31.95
AAPL 150529C00105000 C 05/29/15 105.0 26.65 26.95
AAPL 150529C00110000 C 05/29/15 110.0 21.70 21.95
AAPL 150529C00111000 C 05/29/15 111.0 20.60 20.95
AAPL 150529C00112000 C 05/29/15 112.0 19.60 19.95
AAPL 150529C00113000 C 05/29/15 113.0 18.65 18.95
AAPL 150529C00114000 C 05/29/15 114.0 17.65 17.85
AAPL 150529C00115000 C 05/29/15 115.0 16.60 16.90
AAPL 150529C00116000 C 05/29/15 116.0 15.70 15.90
AAPL 150529C00117000 C 05/29/15 117.0 14.70 14.95
AAPL 150529C00118000 C 05/29/15 118.0 13.70 13.95
AAPL 150529C00119000 C 05/29/15 119.0 12.70 12.85
AAPL 150529C00120000 C 05/29/15 120.0 11.70 11.85
AAPL 150529C00121000 C 05/29/15 121.0 10.70 10.95
AAPL 150529C00122000 C 05/29/15 122.0 9.70 9.95
AAPL 150529C00123000 C 05/29/15 123.0 8.70 8.95
AAPL 150529C00124000 C 05/29/15 124.0 7.70 7.95
AAPL 150529C00125000 C 05/29/15 125.0 6.75 6.85
AAPL 150529C00126000 C 05/29/15 126.0 5.75 5.85
AAPL 150529C00127000 C 05/29/15 127.0 4.75 4.85
AAPL 150529C00128000 C 05/29/15 128.0 3.75 3.85
AAPL 150529C00129000 C 05/29/15 129.0 2.78 2.83
AAPL 150529C00130000 C 05/29/15 130.0 1.81 1.85
AAPL 150529C00131000 C 05/29/15 131.0 0.97 1.00
AAPL 150529C00132000 C 05/29/15 132.0 0.36 0.39
AAPL 150529C00133000 C 05/29/15 133.0 0.09 0.10
AAPL 150529C00134000 C 05/29/15 134.0 0.02 0.03
AAPL 150529C00135000 C 05/29/15 135.0 0.00 0.01
AAPL 150529C00136000 C 05/29/15 136.0 0.00 0.01
AAPL 150529C00137000 C 05/29/15 137.0 0.00 0.01
AAPL 150529C00138000 C 05/29/15 138.0 0.00 0.01
AAPL 150529C00139000 C 05/29/15 139.0 0.00 0.01
AAPL 150529C00140000 C 05/29/15 140.0 0.00 0.01
AAPL 150529C00141000 C 05/29/15 141.0 0.00 0.01
AAPL 150529C00142000 C 05/29/15 142.0 0.00 0.01
AAPL 150529C00143000 C 05/29/15 143.0 0.00 0.01
AAPL 150529C00144000 C 05/29/15 144.0 0.00 0.01
AAPL 150529C00145000 C 05/29/15 145.0 0.00 0.01
AAPL 150529C00146000 C 05/29/15 146.0 0.00 0.01
AAPL 150529C00147000 C 05/29/15 147.0 0.00 0.01
AAPL 150529C00148000 C 05/29/15 148.0 0.00 0.01
AAPL 150529C00149000 C 05/29/15 149.0 0.00 0.01
AAPL 150529C00150000 C 05/29/15 150.0 0.00 0.01
AAPL 150529C00155000 C 05/29/15 155.0 0.00 0.01
AAPL 150529C00160000 C 05/29/15 160.0 0.00 0.01
AAPL 150529C00165000 C 05/29/15 165.0 0.00 0.01
AAPL 150529C00170000 C 05/29/15 170.0 0.00 0.01
AAPL 150529C00175000 C 05/29/15 175.0 0.00 0.01
AAPL 150529P00085000 P 05/29/15 85.0 0.00 0.01
AAPL 150529P00090000 P 05/29/15 90.0 0.00 0.01
AAPL 150529P00095000 P 05/29/15 95.0 0.00 0.01
AAPL 150529P00100000 P 05/29/15 100.0 0.00 0.01
AAPL 150529P00105000 P 05/29/15 105.0 0.00 0.01
AAPL 150529P00110000 P 05/29/15 110.0 0.00 0.01
AAPL 150529P00111000 P 05/29/15 111.0 0.00 0.01
AAPL 150529P00112000 P 05/29/15 112.0 0.00 0.01
AAPL 150529P00113000 P 05/29/15 113.0 0.00 0.01
AAPL 150529P00114000 P 05/29/15 114.0 0.00 0.01
AAPL 150529P00115000 P 05/29/15 115.0 0.00 0.01
AAPL 150529P00116000 P 05/29/15 116.0 0.00 0.01
AAPL 150529P00117000 P 05/29/15 117.0 0.00 0.01
AAPL 150529P00118000 P 05/29/15 118.0 0.00 0.01
AAPL 150529P00119000 P 05/29/15 119.0 0.00 0.01
AAPL 150529P00120000 P 05/29/15 120.0 0.00 0.01
AAPL 150529P00121000 P 05/29/15 121.0 0.00 0.01
AAPL 150529P00122000 P 05/29/15 122.0 0.00 0.01
AAPL 150529P00123000 P 05/29/15 123.0 0.00 0.01
AAPL 150529P00124000 P 05/29/15 124.0 0.01 0.02
AAPL 150529P00125000 P 05/29/15 125.0 0.01 0.02
AAPL 150529P00126000 P 05/29/15 126.0 0.01 0.02
AAPL 150529P00127000 P 05/29/15 127.0 0.01 0.02
AAPL 150529P00128000 P 05/29/15 128.0 0.02 0.03
AAPL 150529P00129000 P 05/29/15 129.0 0.02 0.03
AAPL 150529P00130000 P 05/29/15 130.0 0.06 0.08
AAPL 150529P00131000 P 05/29/15 131.0 0.21 0.22
AAPL 150529P00132000 P 05/29/15 132.0 0.58 0.62
AAPL 150529P00133000 P 05/29/15 133.0 1.29 1.34
AAPL 150529P00134000 P 05/29/15 134.0 2.22 2.27
AAPL 150529P00135000 P 05/29/15 135.0 3.20 3.25
AAPL 150529P00136000 P 05/29/15 136.0 4.15 4.25
AAPL 150529P00137000 P 05/29/15 137.0 5.15 5.30
AAPL 150529P00138000 P 05/29/15 138.0 6.20 6.30
AAPL 150529P00139000 P 05/29/15 139.0 7.10 7.30
AAPL 150529P00140000 P 05/29/15 140.0 8.15 8.30
AAPL 150529P00141000 P 05/29/15 141.0 9.10 9.30
AAPL 150529P00142000 P 05/29/15 142.0 10.00 10.30
AAPL 150529P00143000 P 05/29/15 143.0 10.65 11.30
AAPL 150529P00144000 P 05/29/15 144.0 12.00 12.30
AAPL 150529P00145000 P 05/29/15 145.0 13.10 13.30
AAPL 150529P00146000 P 05/29/15 146.0 14.00 14.30
AAPL 150529P00147000 P 05/29/15 147.0 15.00 15.30
AAPL 150529P00148000 P 05/29/15 148.0 15.65 16.35
AAPL 150529P00149000 P 05/29/15 149.0 16.70 17.30
AAPL 150529P00150000 P 05/29/15 150.0 17.70 18.30
AAPL 150529P00155000 P 05/29/15 155.0 22.25 24.30
AAPL 150529P00160000 P 05/29/15 160.0 27.25 28.30
AAPL 150529P00165000 P 05/29/15 165.0 32.25 33.30
AAPL 150529P00170000 P 05/29/15 170.0 37.25 39.30
AAPL 150529P00175000 P 05/29/15 175.0 42.15 43.30
AAPL 150605C00085000 C 06/05/15 85.0 45.10 48.50
AAPL 150605C00090000 C 06/05/15 90.0 40.10 42.10
AAPL 150605C00095000 C 06/05/15 95.0 35.70 37.05
AAPL 150605C00100000 C 06/05/15 100.0 30.80 32.00
AAPL 150605C00105000 C 06/05/15 105.0 26.25 26.95
AAPL 150605C00110000 C 06/05/15 110.0 21.60 21.95
AAPL 150605C00112000 C 06/05/15 112.0 19.75 19.95
AAPL 150605C00113000 C 06/05/15 113.0 18.75 18.95
AAPL 150605C00114000 C 06/05/15 114.0 17.75 17.95
AAPL 150605C00115000 C 06/05/15 115.0 16.75 16.95
AAPL 150605C00116000 C 06/05/15 116.0 15.75 16.00
AAPL 150605C00117000 C 06/05/15 117.0 14.75 15.00
AAPL 150605C00118000 C 06/05/15 118.0 13.75 14.00
AAPL 150605C00119000 C 06/05/15 119.0 12.80 12.95
AAPL 150605C00120000 C 06/05/15 120.0 11.80 12.00
AAPL 150605C00121000 C 06/05/15 121.0 10.80 10.90
AAPL 150605C00122000 C 06/05/15 122.0 9.80 9.95
AAPL 150605C00123000 C 06/05/15 123.0 8.80 8.95
AAPL 150605C00124000 C 06/05/15 124.0 7.85 7.95
AAPL 150605C00125000 C 06/05/15 125.0 6.90 6.95
AAPL 150605C00126000 C 06/05/15 126.0 5.90 6.00
AAPL 150605C00127000 C 06/05/15 127.0 4.95 5.05
AAPL 150605C00128000 C 06/05/15 128.0 4.05 4.15
AAPL 150605C00129000 C 06/05/15 129.0 3.20 3.25
AAPL 150605C00130000 C 06/05/15 130.0 2.45 2.47
AAPL 150605C00131000 C 06/05/15 131.0 1.75 1.79
AAPL 150605C00132000 C 06/05/15 132.0 1.20 1.22
AAPL 150605C00133000 C 06/05/15 133.0 0.77 0.78
AAPL 150605C00134000 C 06/05/15 134.0 0.46 0.47
AAPL 150605C00135000 C 06/05/15 135.0 0.25 0.26
AAPL 150605C00136000 C 06/05/15 136.0 0.14 0.15
AAPL 150605C00137000 C 06/05/15 137.0 0.07 0.08
AAPL 150605C00138000 C 06/05/15 138.0 0.04 0.05
AAPL 150605C00139000 C 06/05/15 139.0 0.03 0.04
AAPL 150605C00140000 C 06/05/15 140.0 0.01 0.03
AAPL 150605C00141000 C 06/05/15 141.0 0.01 0.02
AAPL 150605C00142000 C 06/05/15 142.0 0.01 0.02
AAPL 150605C00143000 C 06/05/15 143.0 0.00 0.01
AAPL 150605C00144000 C 06/05/15 144.0 0.00 0.01
AAPL 150605C00145000 C 06/05/15 145.0 0.00 0.01
AAPL 150605C00146000 C 06/05/15 146.0 0.00 0.01
AAPL 150605C00147000 C 06/05/15 147.0 0.00 0.02
AAPL 150605C00148000 C 06/05/15 148.0 0.00 0.01
AAPL 150605C00149000 C 06/05/15 149.0 0.00 0.01
AAPL 150605C00150000 C 06/05/15 150.0 0.00 0.01
AAPL 150605C00152500 C 06/05/15 152.5 0.00 0.01
AAPL 150605C00155000 C 06/05/15 155.0 0.00 0.01
AAPL 150605C00160000 C 06/05/15 160.0 0.00 0.01
AAPL 150605C00165000 C 06/05/15 165.0 0.00 0.01
AAPL 150605C00170000 C 06/05/15 170.0 0.00 0.01
AAPL 150605C00175000 C 06/05/15 175.0 0.00 0.01
AAPL 150605P00085000 P 06/05/15 85.0 0.00 0.01
AAPL 150605P00090000 P 06/05/15 90.0 0.00 0.01
AAPL 150605P00095000 P 06/05/15 95.0 0.00 0.01
AAPL 150605P00100000 P 06/05/15 100.0 0.00 0.01
AAPL 150605P00105000 P 06/05/15 105.0 0.00 0.01
AAPL 150605P00110000 P 06/05/15 110.0 0.01 0.02
AAPL 150605P00112000 P 06/05/15 112.0 0.02 0.03
AAPL 150605P00113000 P 06/05/15 113.0 0.02 0.03
AAPL 150605P00114000 P 06/05/15 114.0 0.02 0.03
AAPL 150605P00115000 P 06/05/15 115.0 0.03 0.04
AAPL 150605P00116000 P 06/05/15 116.0 0.03 0.04
AAPL 150605P00117000 P 06/05/15 117.0 0.04 0.05
AAPL 150605P00118000 P 06/05/15 118.0 0.04 0.05
AAPL 150605P00119000 P 06/05/15 119.0 0.05 0.06
AAPL 150605P00120000 P 06/05/15 120.0 0.06 0.07
AAPL 150605P00121000 P 06/05/15 121.0 0.06 0.07
AAPL 150605P00122000 P 06/05/15 122.0 0.07 0.08
AAPL 150605P00123000 P 06/05/15 123.0 0.08 0.09
AAPL 150605P00124000 P 06/05/15 124.0 0.10 0.11
AAPL 150605P00125000 P 06/05/15 125.0 0.12 0.13
AAPL 150605P00126000 P 06/05/15 126.0 0.15 0.16
AAPL 150605P00127000 P 06/05/15 127.0 0.20 0.22
AAPL 150605P00128000 P 06/05/15 128.0 0.29 0.31
AAPL 150605P00129000 P 06/05/15 129.0 0.44 0.45
AAPL 150605P00130000 P 06/05/15 130.0 0.65 0.67
AAPL 150605P00131000 P 06/05/15 131.0 0.97 1.00
AAPL 150605P00132000 P 06/05/15 132.0 1.40 1.42
AAPL 150605P00133000 P 06/05/15 133.0 1.96 1.98
AAPL 150605P00134000 P 06/05/15 134.0 2.65 2.69
AAPL 150605P00135000 P 06/05/15 135.0 3.40 3.50
AAPL 150605P00136000 P 06/05/15 136.0 4.30 4.40
AAPL 150605P00137000 P 06/05/15 137.0 5.25 5.35
AAPL 150605P00138000 P 06/05/15 138.0 6.20 6.30
AAPL 150605P00139000 P 06/05/15 139.0 7.10 7.30
AAPL 150605P00140000 P 06/05/15 140.0 8.10 8.30
AAPL 150605P00141000 P 06/05/15 141.0 9.10 9.30
AAPL 150605P00142000 P 06/05/15 142.0 10.10 10.30
AAPL 150605P00143000 P 06/05/15 143.0 11.05 11.35
AAPL 150605P00144000 P 06/05/15 144.0 12.05 12.35
AAPL 150605P00145000 P 06/05/15 145.0 13.05 13.35
AAPL 150605P00146000 P 06/05/15 146.0 13.55 14.35
AAPL 150605P00147000 P 06/05/15 147.0 14.60 15.35
AAPL 150605P00148000 P 06/05/15 148.0 15.65 16.35
AAPL 150605P00149000 P 06/05/15 149.0 16.65 17.35
AAPL 150605P00150000 P 06/05/15 150.0 17.65 18.35
AAPL 150605P00152500 P 06/05/15 152.5 19.75 20.90
AAPL 150605P00155000 P 06/05/15 155.0 22.50 23.35
AAPL 150605P00160000 P 06/05/15 160.0 27.25 28.40
AAPL 150605P00165000 P 06/05/15 165.0 32.25 34.30
AAPL 150605P00170000 P 06/05/15 170.0 37.25 39.30
AAPL 150605P00175000 P 06/05/15 175.0 42.25 43.50
AAPL 150612C00100000 C 06/12/15 100.0 30.75 32.05
AAPL 150612C00105000 C 06/12/15 105.0 25.75 27.05
AAPL 150612C00110000 C 06/12/15 110.0 21.75 22.00
AAPL 150612C00115000 C 06/12/15 115.0 16.75 17.00
AAPL 150612C00116000 C 06/12/15 116.0 15.80 15.95
AAPL 150612C00117000 C 06/12/15 117.0 14.80 15.00
AAPL 150612C00118000 C 06/12/15 118.0 13.85 13.95
AAPL 150612C00119000 C 06/12/15 119.0 12.85 12.95
AAPL 150612C00120000 C 06/12/15 120.0 11.85 12.00
AAPL 150612C00121000 C 06/12/15 121.0 10.85 11.00
AAPL 150612C00122000 C 06/12/15 122.0 9.90 10.05
AAPL 150612C00123000 C 06/12/15 123.0 8.95 9.05
AAPL 150612C00124000 C 06/12/15 124.0 8.00 8.10
AAPL 150612C00125000 C 06/12/15 125.0 7.05 7.15
AAPL 150612C00126000 C 06/12/15 126.0 6.15 6.25
AAPL 150612C00127000 C 06/12/15 127.0 5.25 5.40
AAPL 150612C00128000 C 06/12/15 128.0 4.45 4.55
AAPL 150612C00129000 C 06/12/15 129.0 3.70 3.75
AAPL 150612C00130000 C 06/12/15 130.0 3.00 3.05
AAPL 150612C00131000 C 06/12/15 131.0 2.36 2.41
AAPL 150612C00132000 C 06/12/15 132.0 1.81 1.85
AAPL 150612C00133000 C 06/12/15 133.0 1.35 1.38
AAPL 150612C00134000 C 06/12/15 134.0 0.97 1.00
AAPL 150612C00135000 C 06/12/15 135.0 0.68 0.71
AAPL 150612C00136000 C 06/12/15 136.0 0.46 0.48
AAPL 150612C00137000 C 06/12/15 137.0 0.30 0.32
AAPL 150612C00138000 C 06/12/15 138.0 0.21 0.22
AAPL 150612C00139000 C 06/12/15 139.0 0.13 0.14
AAPL 150612C00140000 C 06/12/15 140.0 0.08 0.10
AAPL 150612C00141000 C 06/12/15 141.0 0.05 0.07
AAPL 150612C00142000 C 06/12/15 142.0 0.03 0.05
AAPL 150612C00143000 C 06/12/15 143.0 0.02 0.05
AAPL 150612C00144000 C 06/12/15 144.0 0.01 0.04
AAPL 150612C00145000 C 06/12/15 145.0 0.01 0.02
AAPL 150612C00150000 C 06/12/15 150.0 0.00 0.03
AAPL 150612C00155000 C 06/12/15 155.0 0.00 0.02
AAPL 150612C00160000 C 06/12/15 160.0 0.00 0.02
AAPL 150612P00100000 P 06/12/15 100.0 0.00 0.02
AAPL 150612P00105000 P 06/12/15 105.0 0.01 0.03
AAPL 150612P00110000 P 06/12/15 110.0 0.03 0.05
AAPL 150612P00115000 P 06/12/15 115.0 0.05 0.07
AAPL 150612P00116000 P 06/12/15 116.0 0.06 0.08
AAPL 150612P00117000 P 06/12/15 117.0 0.07 0.09
AAPL 150612P00118000 P 06/12/15 118.0 0.08 0.10
AAPL 150612P00119000 P 06/12/15 119.0 0.08 0.11
AAPL 150612P00120000 P 06/12/15 120.0 0.10 0.12
AAPL 150612P00121000 P 06/12/15 121.0 0.12 0.14
AAPL 150612P00122000 P 06/12/15 122.0 0.14 0.17
AAPL 150612P00123000 P 06/12/15 123.0 0.18 0.20
AAPL 150612P00124000 P 06/12/15 124.0 0.22 0.25
AAPL 150612P00125000 P 06/12/15 125.0 0.30 0.31
AAPL 150612P00126000 P 06/12/15 126.0 0.39 0.41
AAPL 150612P00127000 P 06/12/15 127.0 0.51 0.54
AAPL 150612P00128000 P 06/12/15 128.0 0.68 0.71
AAPL 150612P00129000 P 06/12/15 129.0 0.91 0.94
AAPL 150612P00130000 P 06/12/15 130.0 1.20 1.23
AAPL 150612P00131000 P 06/12/15 131.0 1.56 1.60
AAPL 150612P00132000 P 06/12/15 132.0 2.00 2.05
AAPL 150612P00133000 P 06/12/15 133.0 2.54 2.59
AAPL 150612P00134000 P 06/12/15 134.0 3.15 3.25
AAPL 150612P00135000 P 06/12/15 135.0 3.85 3.95
AAPL 150612P00136000 P 06/12/15 136.0 4.60 4.70
AAPL 150612P00137000 P 06/12/15 137.0 5.45 5.60
AAPL 150612P00138000 P 06/12/15 138.0 6.35 6.45
AAPL 150612P00139000 P 06/12/15 139.0 7.25 7.40
AAPL 150612P00140000 P 06/12/15 140.0 8.20 8.35
AAPL 150612P00141000 P 06/12/15 141.0 9.20 9.30
AAPL 150612P00142000 P 06/12/15 142.0 10.10 10.30
AAPL 150612P00143000 P 06/12/15 143.0 11.05 11.30
AAPL 150612P00144000 P 06/12/15 144.0 12.05 12.30
AAPL 150612P00145000 P 06/12/15 145.0 13.05 13.40
AAPL 150612P00150000 P 06/12/15 150.0 17.45 18.35
AAPL 150612P00155000 P 06/12/15 155.0 22.45 23.35
AAPL 150612P00160000 P 06/12/15 160.0 27.25 28.40
AAPL 150619C00065000 C 06/19/15 65.0 65.10 67.05
AAPL 150619C00070000 C 06/19/15 70.0 60.10 62.15
AAPL 150619C00075000 C 06/19/15 75.0 55.10 57.00
AAPL 150619C00080000 C 06/19/15 80.0 50.35 52.00
AAPL 150619C00085000 C 06/19/15 85.0 45.75 47.05
AAPL 150619C00090000 C 06/19/15 90.0 40.95 42.00
AAPL 150619C00095000 C 06/19/15 95.0 36.65 36.95
AAPL 150619C00100000 C 06/19/15 100.0 31.70 32.00
AAPL 150619C00105000 C 06/19/15 105.0 26.80 27.00
AAPL 150619C00110000 C 06/19/15 110.0 21.80 22.05
AAPL 150619C00114000 C 06/19/15 114.0 17.80 17.95
AAPL 150619C00115000 C 06/19/15 115.0 16.85 16.95
AAPL 150619C00116000 C 06/19/15 116.0 15.85 15.95
AAPL 150619C00117000 C 06/19/15 117.0 14.85 15.00
AAPL 150619C00118000 C 06/19/15 118.0 13.85 14.00
AAPL 150619C00119000 C 06/19/15 119.0 12.90 13.00
AAPL 150619C00120000 C 06/19/15 120.0 11.90 12.05
AAPL 150619C00121000 C 06/19/15 121.0 10.95 11.10
AAPL 150619C00122000 C 06/19/15 122.0 10.00 10.15
AAPL 150619C00123000 C 06/19/15 123.0 9.05 9.20
AAPL 150619C00124000 C 06/19/15 124.0 8.15 8.25
AAPL 150619C00125000 C 06/19/15 125.0 7.30 7.35
AAPL 150619C00126000 C 06/19/15 126.0 6.45 6.50
AAPL 150619C00127000 C 06/19/15 127.0 5.60 5.70
AAPL 150619C00128000 C 06/19/15 128.0 4.85 4.90
AAPL 150619C00129000 C 06/19/15 129.0 4.10 4.15
AAPL 150619C00130000 C 06/19/15 130.0 3.45 3.50
AAPL 150619C00131000 C 06/19/15 131.0 2.85 2.87
AAPL 150619C00132000 C 06/19/15 132.0 2.30 2.32
AAPL 150619C00133000 C 06/19/15 133.0 1.82 1.84
AAPL 150619C00134000 C 06/19/15 134.0 1.41 1.43
AAPL 150619C00135000 C 06/19/15 135.0 1.07 1.09
AAPL 150619C00136000 C 06/19/15 136.0 0.79 0.81
AAPL 150619C00137000 C 06/19/15 137.0 0.58 0.60
AAPL 150619C00138000 C 06/19/15 138.0 0.42 0.43
AAPL 150619C00139000 C 06/19/15 139.0 0.30 0.31
AAPL 150619C00140000 C 06/19/15 140.0 0.21 0.22
AAPL 150619C00141000 C 06/19/15 141.0 0.15 0.16
AAPL 150619C00142000 C 06/19/15 142.0 0.11 0.12
AAPL 150619C00143000 C 06/19/15 143.0 0.08 0.09
AAPL 150619C00145000 C 06/19/15 145.0 0.04 0.05
AAPL 150619C00150000 C 06/19/15 150.0 0.01 0.02
AAPL 150619C00155000 C 06/19/15 155.0 0.00 0.01
AAPL 150619C00160000 C 06/19/15 160.0 0.00 0.01
AAPL 150619C00165000 C 06/19/15 165.0 0.00 0.01
AAPL 150619C00170000 C 06/19/15 170.0 0.00 0.01
AAPL 150619C00175000 C 06/19/15 175.0 0.00 0.01
AAPL 150619C00180000 C 06/19/15 180.0 0.00 0.01
AAPL 150619C00185000 C 06/19/15 185.0 0.00 0.01
AAPL 150619P00065000 P 06/19/15 65.0 0.00 0.01
AAPL 150619P00070000 P 06/19/15 70.0 0.00 0.01
AAPL 150619P00075000 P 06/19/15 75.0 0.00 0.01
AAPL 150619P00080000 P 06/19/15 80.0 0.00 0.01
AAPL 150619P00085000 P 06/19/15 85.0 0.00 0.01
AAPL 150619P00090000 P 06/19/15 90.0 0.00 0.01
AAPL 150619P00095000 P 06/19/15 95.0 0.01 0.02
AAPL 150619P00100000 P 06/19/15 100.0 0.03 0.04
AAPL 150619P00105000 P 06/19/15 105.0 0.04 0.05
AAPL 150619P00110000 P 06/19/15 110.0 0.05 0.06
AAPL 150619P00114000 P 06/19/15 114.0 0.07 0.08
AAPL 150619P00115000 P 06/19/15 115.0 0.08 0.09
AAPL 150619P00116000 P 06/19/15 116.0 0.09 0.10
AAPL 150619P00117000 P 06/19/15 117.0 0.10 0.11
AAPL 150619P00118000 P 06/19/15 118.0 0.12 0.13
AAPL 150619P00119000 P 06/19/15 119.0 0.14 0.15
AAPL 150619P00120000 P 06/19/15 120.0 0.17 0.18
AAPL 150619P00121000 P 06/19/15 121.0 0.20 0.21
AAPL 150619P00122000 P 06/19/15 122.0 0.25 0.26
AAPL 150619P00123000 P 06/19/15 123.0 0.31 0.32
AAPL 150619P00124000 P 06/19/15 124.0 0.39 0.41
AAPL 150619P00125000 P 06/19/15 125.0 0.50 0.51
AAPL 150619P00126000 P 06/19/15 126.0 0.64 0.65
AAPL 150619P00127000 P 06/19/15 127.0 0.82 0.84
AAPL 150619P00128000 P 06/19/15 128.0 1.04 1.05
AAPL 150619P00129000 P 06/19/15 129.0 1.31 1.33
AAPL 150619P00130000 P 06/19/15 130.0 1.64 1.66
AAPL 150619P00131000 P 06/19/15 131.0 2.02 2.05
AAPL 150619P00132000 P 06/19/15 132.0 2.48 2.51
AAPL 150619P00133000 P 06/19/15 133.0 2.99 3.05
AAPL 150619P00134000 P 06/19/15 134.0 3.55 3.65
AAPL 150619P00135000 P 06/19/15 135.0 4.20 4.30
AAPL 150619P00136000 P 06/19/15 136.0 4.95 5.00
AAPL 150619P00137000 P 06/19/15 137.0 5.75 5.80
AAPL 150619P00138000 P 06/19/15 138.0 6.55 6.65
AAPL 150619P00139000 P 06/19/15 139.0 7.45 7.55
AAPL 150619P00140000 P 06/19/15 140.0 8.35 8.45
AAPL 150619P00141000 P 06/19/15 141.0 9.30 9.40
AAPL 150619P00142000 P 06/19/15 142.0 10.25 10.35
AAPL 150619P00143000 P 06/19/15 143.0 11.20 11.35
AAPL 150619P00145000 P 06/19/15 145.0 13.10 13.30
AAPL 150619P00150000 P 06/19/15 150.0 18.05 18.30
AAPL 150619P00155000 P 06/19/15 155.0 22.80 23.35
AAPL 150619P00160000 P 06/19/15 160.0 27.95 28.30
AAPL 150619P00165000 P 06/19/15 165.0 33.00 33.30
AAPL 150619P00170000 P 06/19/15 170.0 38.00 38.30
AAPL 150619P00175000 P 06/19/15 175.0 42.25 43.40
AAPL 150619P00180000 P 06/19/15 180.0 47.25 48.30
AAPL 150619P00185000 P 06/19/15 185.0 52.25 53.30
AAPL 150626C00100000 C 06/26/15 100.0 31.60 32.10
AAPL 150626C00105000 C 06/26/15 105.0 26.75 27.05
AAPL 150626C00109000 C 06/26/15 109.0 22.75 23.05
AAPL 150626C00110000 C 06/26/15 110.0 21.80 22.05
AAPL 150626C00111000 C 06/26/15 111.0 20.80 21.05
AAPL 150626C00112000 C 06/26/15 112.0 19.80 20.05
AAPL 150626C00113000 C 06/26/15 113.0 18.85 19.05
AAPL 150626C00114000 C 06/26/15 114.0 17.85 18.10
AAPL 150626C00115000 C 06/26/15 115.0 16.90 17.10
AAPL 150626C00116000 C 06/26/15 116.0 15.90 16.10
AAPL 150626C00117000 C 06/26/15 117.0 14.90 15.15
AAPL 150626C00118000 C 06/26/15 118.0 13.95 14.15
AAPL 150626C00119000 C 06/26/15 119.0 13.00 13.20
AAPL 150626C00120000 C 06/26/15 120.0 12.05 12.25
AAPL 150626C00121000 C 06/26/15 121.0 11.10 11.30
AAPL 150626C00122000 C 06/26/15 122.0 10.15 10.35
AAPL 150626C00123000 C 06/26/15 123.0 9.25 9.45
AAPL 150626C00124000 C 06/26/15 124.0 8.40 8.55
AAPL 150626C00125000 C 06/26/15 125.0 7.50 7.70
AAPL 150626C00126000 C 06/26/15 126.0 6.70 6.85
AAPL 150626C00127000 C 06/26/15 127.0 5.90 6.05
AAPL 150626C00128000 C 06/26/15 128.0 5.15 5.30
AAPL 150626C00129000 C 06/26/15 129.0 4.45 4.60
AAPL 150626C00130000 C 06/26/15 130.0 3.80 3.95
AAPL 150626C00131000 C 06/26/15 131.0 3.20 3.35
AAPL 150626C00132000 C 06/26/15 132.0 2.73 2.75
AAPL 150626C00133000 C 06/26/15 133.0 2.23 2.28
AAPL 150626C00134000 C 06/26/15 134.0 1.81 1.86
AAPL 150626C00135000 C 06/26/15 135.0 1.44 1.48
AAPL 150626C00136000 C 06/26/15 136.0 1.14 1.18
AAPL 150626C00137000 C 06/26/15 137.0 0.88 0.92
AAPL 150626C00138000 C 06/26/15 138.0 0.67 0.73
AAPL 150626C00139000 C 06/26/15 139.0 0.51 0.55
AAPL 150626C00140000 C 06/26/15 140.0 0.38 0.41
AAPL 150626C00141000 C 06/26/15 141.0 0.28 0.31
AAPL 150626C00142000 C 06/26/15 142.0 0.21 0.24
AAPL 150626C00143000 C 06/26/15 143.0 0.15 0.18
AAPL 150626C00144000 C 06/26/15 144.0 0.11 0.14
AAPL 150626C00145000 C 06/26/15 145.0 0.08 0.13
AAPL 150626C00150000 C 06/26/15 150.0 0.02 0.05
AAPL 150626C00155000 C 06/26/15 155.0 0.00 0.04
AAPL 150626C00160000 C 06/26/15 160.0 0.00 0.03
AAPL 150626P00100000 P 06/26/15 100.0 0.01 0.06
AAPL 150626P00105000 P 06/26/15 105.0 0.03 0.07
AAPL 150626P00109000 P 06/26/15 109.0 0.05 0.09
AAPL 150626P00110000 P 06/26/15 110.0 0.05 0.10
AAPL 150626P00111000 P 06/26/15 111.0 0.06 0.11
AAPL 150626P00112000 P 06/26/15 112.0 0.07 0.12
AAPL 150626P00113000 P 06/26/15 113.0 0.08 0.13
AAPL 150626P00114000 P 06/26/15 114.0 0.09 0.13
AAPL 150626P00115000 P 06/26/15 115.0 0.10 0.13
AAPL 150626P00116000 P 06/26/15 116.0 0.12 0.15
AAPL 150626P00117000 P 06/26/15 117.0 0.15 0.17
AAPL 150626P00118000 P 06/26/15 118.0 0.17 0.20
AAPL 150626P00119000 P 06/26/15 119.0 0.21 0.23
AAPL 150626P00120000 P 06/26/15 120.0 0.26 0.28
AAPL 150626P00121000 P 06/26/15 121.0 0.32 0.34
AAPL 150626P00122000 P 06/26/15 122.0 0.39 0.41
AAPL 150626P00123000 P 06/26/15 123.0 0.48 0.50
AAPL 150626P00124000 P 06/26/15 124.0 0.59 0.62
AAPL 150626P00125000 P 06/26/15 125.0 0.73 0.76
AAPL 150626P00126000 P 06/26/15 126.0 0.90 0.94
AAPL 150626P00127000 P 06/26/15 127.0 1.11 1.15
AAPL 150626P00128000 P 06/26/15 128.0 1.37 1.40
AAPL 150626P00129000 P 06/26/15 129.0 1.66 1.71
AAPL 150626P00130000 P 06/26/15 130.0 2.01 2.06
AAPL 150626P00131000 P 06/26/15 131.0 2.41 2.46
AAPL 150626P00132000 P 06/26/15 132.0 2.87 2.92
AAPL 150626P00133000 P 06/26/15 133.0 3.35 3.45
AAPL 150626P00134000 P 06/26/15 134.0 3.90 4.05
AAPL 150626P00135000 P 06/26/15 135.0 4.55 4.70
AAPL 150626P00136000 P 06/26/15 136.0 5.25 5.40
AAPL 150626P00137000 P 06/26/15 137.0 6.00 6.15
AAPL 150626P00138000 P 06/26/15 138.0 6.75 6.95
AAPL 150626P00139000 P 06/26/15 139.0 7.60 7.75
AAPL 150626P00140000 P 06/26/15 140.0 8.45 8.65
AAPL 150626P00141000 P 06/26/15 141.0 9.35 9.55
AAPL 150626P00142000 P 06/26/15 142.0 10.30 10.45
AAPL 150626P00143000 P 06/26/15 143.0 11.25 11.40
AAPL 150626P00144000 P 06/26/15 144.0 12.20 12.35
AAPL 150626P00145000 P 06/26/15 145.0 13.15 13.35
AAPL 150626P00150000 P 06/26/15 150.0 18.05 18.40
AAPL 150626P00155000 P 06/26/15 155.0 22.45 23.40
AAPL 150626P00160000 P 06/26/15 160.0 27.50 28.45
AAPL 150702C00110000 C 07/02/15 110.0 21.80 22.05
AAPL 150702C00115000 C 07/02/15 115.0 16.95 17.15
AAPL 150702C00116000 C 07/02/15 116.0 15.95 16.20
AAPL 150702C00117000 C 07/02/15 117.0 15.00 15.20
AAPL 150702C00118000 C 07/02/15 118.0 14.05 14.25
AAPL 150702C00119000 C 07/02/15 119.0 13.10 13.30
AAPL 150702C00120000 C 07/02/15 120.0 12.15 12.35
AAPL 150702C00121000 C 07/02/15 121.0 11.20 11.45
AAPL 150702C00122000 C 07/02/15 122.0 10.30 10.50
AAPL 150702C00123000 C 07/02/15 123.0 9.40 9.60
AAPL 150702C00124000 C 07/02/15 124.0 8.55 8.75
AAPL 150702C00125000 C 07/02/15 125.0 7.70 7.85
AAPL 150702C00126000 C 07/02/15 126.0 6.90 7.10
AAPL 150702C00127000 C 07/02/15 127.0 6.15 6.35
AAPL 150702C00128000 C 07/02/15 128.0 5.45 5.55
AAPL 150702C00129000 C 07/02/15 129.0 4.75 4.90
AAPL 150702C00130000 C 07/02/15 130.0 4.10 4.25
AAPL 150702C00131000 C 07/02/15 131.0 3.55 3.65
AAPL 150702C00132000 C 07/02/15 132.0 3.00 3.10
AAPL 150702C00133000 C 07/02/15 133.0 2.53 2.60
AAPL 150702C00134000 C 07/02/15 134.0 2.10 2.15
AAPL 150702C00135000 C 07/02/15 135.0 1.73 1.77
AAPL 150702C00136000 C 07/02/15 136.0 1.40 1.45
AAPL 150702C00137000 C 07/02/15 137.0 1.13 1.19
AAPL 150702C00138000 C 07/02/15 138.0 0.89 0.92
AAPL 150702C00139000 C 07/02/15 139.0 0.70 0.73
AAPL 150702C00140000 C 07/02/15 140.0 0.54 0.57
AAPL 150702C00141000 C 07/02/15 141.0 0.42 0.45
AAPL 150702C00142000 C 07/02/15 142.0 0.32 0.34
AAPL 150702C00143000 C 07/02/15 143.0 0.24 0.27
AAPL 150702C00144000 C 07/02/15 144.0 0.18 0.21
AAPL 150702C00145000 C 07/02/15 145.0 0.13 0.16
AAPL 150702C00150000 C 07/02/15 150.0 0.02 0.07
AAPL 150702C00155000 C 07/02/15 155.0 0.00 0.04
AAPL 150702C00160000 C 07/02/15 160.0 0.00 0.04
AAPL 150702P00110000 P 07/02/15 110.0 0.07 0.13
AAPL 150702P00115000 P 07/02/15 115.0 0.15 0.17
AAPL 150702P00116000 P 07/02/15 116.0 0.17 0.19
AAPL 150702P00117000 P 07/02/15 117.0 0.20 0.23
AAPL 150702P00118000 P 07/02/15 118.0 0.24 0.27
AAPL 150702P00119000 P 07/02/15 119.0 0.29 0.31
AAPL 150702P00120000 P 07/02/15 120.0 0.35 0.37
AAPL 150702P00121000 P 07/02/15 121.0 0.42 0.45
AAPL 150702P00122000 P 07/02/15 122.0 0.51 0.54
AAPL 150702P00123000 P 07/02/15 123.0 0.62 0.65
AAPL 150702P00124000 P 07/02/15 124.0 0.76 0.79
AAPL 150702P00125000 P 07/02/15 125.0 0.92 0.95
AAPL 150702P00126000 P 07/02/15 126.0 1.10 1.15
AAPL 150702P00127000 P 07/02/15 127.0 1.34 1.38
AAPL 150702P00128000 P 07/02/15 128.0 1.60 1.66
AAPL 150702P00129000 P 07/02/15 129.0 1.92 1.97
AAPL 150702P00130000 P 07/02/15 130.0 2.28 2.34
AAPL 150702P00131000 P 07/02/15 131.0 2.68 2.76
AAPL 150702P00132000 P 07/02/15 132.0 3.10 3.25
AAPL 150702P00133000 P 07/02/15 133.0 3.65 3.75
AAPL 150702P00134000 P 07/02/15 134.0 4.20 4.35
AAPL 150702P00135000 P 07/02/15 135.0 4.80 4.95
AAPL 150702P00136000 P 07/02/15 136.0 5.50 5.65
AAPL 150702P00137000 P 07/02/15 137.0 6.20 6.35
AAPL 150702P00138000 P 07/02/15 138.0 6.95 7.15
AAPL 150702P00139000 P 07/02/15 139.0 7.75 7.95
AAPL 150702P00140000 P 07/02/15 140.0 8.65 8.80
AAPL 150702P00141000 P 07/02/15 141.0 9.45 9.65
AAPL 150702P00142000 P 07/02/15 142.0 10.40 10.55
AAPL 150702P00143000 P 07/02/15 143.0 11.30 11.50
AAPL 150702P00144000 P 07/02/15 144.0 12.25 12.45
AAPL 150702P00145000 P 07/02/15 145.0 13.20 13.40
AAPL 150702P00150000 P 07/02/15 150.0 18.05 18.35
AAPL 150702P00155000 P 07/02/15 155.0 22.75 23.35
AAPL 150702P00160000 P 07/02/15 160.0 27.25 28.80
AAPL 150710C00115000 C 07/10/15 115.0 17.00 17.25
AAPL 150710C00116000 C 07/10/15 116.0 16.05 16.25
AAPL 150710C00117000 C 07/10/15 117.0 15.10 15.30
AAPL 150710C00118000 C 07/10/15 118.0 14.15 14.35
AAPL 150710C00119000 C 07/10/15 119.0 13.20 13.45
AAPL 150710C00120000 C 07/10/15 120.0 12.30 12.50
AAPL 150710C00121000 C 07/10/15 121.0 11.40 11.60
AAPL 150710C00122000 C 07/10/15 122.0 10.50 10.70
AAPL 150710C00123000 C 07/10/15 123.0 9.65 9.85
AAPL 150710C00124000 C 07/10/15 124.0 8.80 9.00
AAPL 150710C00125000 C 07/10/15 125.0 8.00 8.20
AAPL 150710C00126000 C 07/10/15 126.0 7.20 7.40
AAPL 150710C00127000 C 07/10/15 127.0 6.45 6.65
AAPL 150710C00128000 C 07/10/15 128.0 5.75 5.95
AAPL 150710C00129000 C 07/10/15 129.0 5.10 5.25
AAPL 150710C00130000 C 07/10/15 130.0 4.50 4.65
AAPL 150710C00131000 C 07/10/15 131.0 3.90 4.05
AAPL 150710C00132000 C 07/10/15 132.0 3.40 3.50
AAPL 150710C00133000 C 07/10/15 133.0 2.93 2.98
AAPL 150710C00134000 C 07/10/15 134.0 2.49 2.55
AAPL 150710C00135000 C 07/10/15 135.0 2.11 2.15
AAPL 150710C00136000 C 07/10/15 136.0 1.77 1.80
AAPL 150710C00137000 C 07/10/15 137.0 1.46 1.51
AAPL 150710C00138000 C 07/10/15 138.0 1.20 1.25
AAPL 150710C00139000 C 07/10/15 139.0 0.98 1.03
AAPL 150710C00140000 C 07/10/15 140.0 0.79 0.84
AAPL 150710C00141000 C 07/10/15 141.0 0.64 0.68
AAPL 150710C00142000 C 07/10/15 142.0 0.51 0.55
AAPL 150710C00143000 C 07/10/15 143.0 0.40 0.43
AAPL 150710C00144000 C 07/10/15 144.0 0.32 0.35
AAPL 150710C00145000 C 07/10/15 145.0 0.25 0.28
AAPL 150710C00146000 C 07/10/15 146.0 0.20 0.22
AAPL 150710C00147000 C 07/10/15 147.0 0.15 0.18
AAPL 150710P00115000 P 07/10/15 115.0 0.22 0.24
AAPL 150710P00116000 P 07/10/15 116.0 0.25 0.28
AAPL 150710P00117000 P 07/10/15 117.0 0.30 0.32
AAPL 150710P00118000 P 07/10/15 118.0 0.35 0.38
AAPL 150710P00119000 P 07/10/15 119.0 0.42 0.44
AAPL 150710P00120000 P 07/10/15 120.0 0.49 0.54
AAPL 150710P00121000 P 07/10/15 121.0 0.59 0.64
AAPL 150710P00122000 P 07/10/15 122.0 0.70 0.71
AAPL 150710P00123000 P 07/10/15 123.0 0.83 0.88
AAPL 150710P00124000 P 07/10/15 124.0 0.99 1.04
AAPL 150710P00125000 P 07/10/15 125.0 1.18 1.23
AAPL 150710P00126000 P 07/10/15 126.0 1.40 1.45
AAPL 150710P00127000 P 07/10/15 127.0 1.66 1.71
AAPL 150710P00128000 P 07/10/15 128.0 1.95 2.00
AAPL 150710P00129000 P 07/10/15 129.0 2.28 2.34
AAPL 150710P00130000 P 07/10/15 130.0 2.66 2.70
AAPL 150710P00131000 P 07/10/15 131.0 3.05 3.15
AAPL 150710P00132000 P 07/10/15 132.0 3.50 3.65
AAPL 150710P00133000 P 07/10/15 133.0 4.05 4.15
AAPL 150710P00134000 P 07/10/15 134.0 4.60 4.70
AAPL 150710P00135000 P 07/10/15 135.0 5.20 5.35
AAPL 150710P00136000 P 07/10/15 136.0 5.85 6.00
AAPL 150710P00137000 P 07/10/15 137.0 6.55 6.70
AAPL 150710P00138000 P 07/10/15 138.0 7.25 7.45
AAPL 150710P00139000 P 07/10/15 139.0 8.05 8.20
AAPL 150710P00140000 P 07/10/15 140.0 8.85 9.05
AAPL 150710P00141000 P 07/10/15 141.0 9.70 9.90
AAPL 150710P00142000 P 07/10/15 142.0 10.55 10.75
AAPL 150710P00143000 P 07/10/15 143.0 11.45 11.65
AAPL 150710P00144000 P 07/10/15 144.0 12.40 12.60
AAPL 150710P00145000 P 07/10/15 145.0 13.30 13.50
AAPL 150710P00146000 P 07/10/15 146.0 14.25 14.45
AAPL 150710P00147000 P 07/10/15 147.0 15.20 15.45
AAPL 150717C00050000 C 07/17/15 50.0 80.45 82.05
AAPL 150717C00055000 C 07/17/15 55.0 75.30 77.00
AAPL 150717C00060000 C 07/17/15 60.0 70.50 72.50
AAPL 150717C00065000 C 07/17/15 65.0 65.30 67.00
AAPL 150717C00070000 C 07/17/15 70.0 60.50 62.00
AAPL 150717C00075000 C 07/17/15 75.0 56.20 57.00
AAPL 150717C00080000 C 07/17/15 80.0 51.65 52.00
AAPL 150717C00085000 C 07/17/15 85.0 46.65 47.10
AAPL 150717C00087500 C 07/17/15 87.5 44.10 44.60
AAPL 150717C00090000 C 07/17/15 90.0 41.65 42.05
AAPL 150717C00092500 C 07/17/15 92.5 39.20 39.55
AAPL 150717C00095000 C 07/17/15 95.0 36.75 37.05
AAPL 150717C00097500 C 07/17/15 97.5 34.30 34.55
AAPL 150717C00100000 C 07/17/15 100.0 31.85 32.05
AAPL 150717C00105000 C 07/17/15 105.0 26.90 27.10
AAPL 150717C00110000 C 07/17/15 110.0 21.95 22.10
AAPL 150717C00115000 C 07/17/15 115.0 17.10 17.25
AAPL7 150717C00115000 C 07/17/15 115.0 0.65 24.00
AAPL 150717C00120000 C 07/17/15 120.0 12.50 12.60
AAPL7 150717C00120000 C 07/17/15 120.0 3.60 13.00
AAPL 150717C00125000 C 07/17/15 125.0 8.30 8.40
AAPL 150717C00130000 C 07/17/15 130.0 4.90 4.95
AAPL 150717C00135000 C 07/17/15 135.0 2.48 2.50
AAPL 150717C00140000 C 07/17/15 140.0 1.06 1.08
AAPL 150717C00145000 C 07/17/15 145.0 0.41 0.43
AAPL 150717C00150000 C 07/17/15 150.0 0.17 0.18
AAPL 150717C00155000 C 07/17/15 155.0 0.07 0.08
AAPL 150717C00160000 C 07/17/15 160.0 0.03 0.06
AAPL 150717C00165000 C 07/17/15 165.0 0.01 0.04
AAPL 150717C00170000 C 07/17/15 170.0 0.00 0.03
AAPL 150717C00175000 C 07/17/15 175.0 0.01 0.03
AAPL 150717P00050000 P 07/17/15 50.0 0.00 0.02
AAPL 150717P00055000 P 07/17/15 55.0 0.00 0.02
AAPL 150717P00060000 P 07/17/15 60.0 0.00 0.02
AAPL 150717P00065000 P 07/17/15 65.0 0.00 0.01
AAPL 150717P00070000 P 07/17/15 70.0 0.00 0.01
AAPL 150717P00075000 P 07/17/15 75.0 0.00 0.01
AAPL 150717P00080000 P 07/17/15 80.0 0.01 0.02
AAPL 150717P00085000 P 07/17/15 85.0 0.02 0.03
AAPL 150717P00087500 P 07/17/15 87.5 0.01 0.04
AAPL 150717P00090000 P 07/17/15 90.0 0.02 0.05
AAPL 150717P00092500 P 07/17/15 92.5 0.03 0.06
AAPL 150717P00095000 P 07/17/15 95.0 0.03 0.06
AAPL 150717P00097500 P 07/17/15 97.5 0.05 0.06
AAPL 150717P00100000 P 07/17/15 100.0 0.06 0.07
AAPL 150717P00105000 P 07/17/15 105.0 0.09 0.11
AAPL 150717P00110000 P 07/17/15 110.0 0.16 0.17
AAPL 150717P00115000 P 07/17/15 115.0 0.31 0.33
AAPL 150717P00120000 P 07/17/15 120.0 0.67 0.69
AAPL 150717P00125000 P 07/17/15 125.0 1.46 1.49
AAPL 150717P00130000 P 07/17/15 130.0 3.00 3.10
AAPL 150717P00135000 P 07/17/15 135.0 5.60 5.65
AAPL 150717P00140000 P 07/17/15 140.0 9.15 9.25
AAPL 150717P00145000 P 07/17/15 145.0 13.50 13.65
AAPL 150717P00150000 P 07/17/15 150.0 18.25 18.40
AAPL 150717P00155000 P 07/17/15 155.0 23.10 23.30
AAPL 150717P00160000 P 07/17/15 160.0 28.10 28.65
AAPL 150717P00165000 P 07/17/15 165.0 33.05 33.65
AAPL 150717P00170000 P 07/17/15 170.0 37.90 38.80
AAPL 150717P00175000 P 07/17/15 175.0 42.70 43.75
AAPL 150821C00090000 C 08/21/15 90.0 41.90 42.15
AAPL 150821C00095000 C 08/21/15 95.0 36.95 37.10
AAPL 150821C00100000 C 08/21/15 100.0 32.05 32.20
AAPL 150821C00105000 C 08/21/15 105.0 27.15 27.30
AAPL 150821C00110000 C 08/21/15 110.0 22.40 22.55
AAPL 150821C00115000 C 08/21/15 115.0 17.85 18.00
AAPL 150821C00120000 C 08/21/15 120.0 13.60 13.75
AAPL 150821C00125000 C 08/21/15 125.0 9.90 10.00
AAPL 150821C00130000 C 08/21/15 130.0 6.80 6.90
AAPL 150821C00135000 C 08/21/15 135.0 4.40 4.50
AAPL 150821C00140000 C 08/21/15 140.0 2.66 2.70
AAPL 150821C00145000 C 08/21/15 145.0 1.52 1.55
AAPL 150821C00150000 C 08/21/15 150.0 0.85 0.87
AAPL 150821C00155000 C 08/21/15 155.0 0.47 0.49
AAPL 150821C00160000 C 08/21/15 160.0 0.26 0.28
AAPL 150821C00165000 C 08/21/15 165.0 0.14 0.16
AAPL 150821C00170000 C 08/21/15 170.0 0.07 0.11
AAPL 150821C00175000 C 08/21/15 175.0 0.03 0.08
AAPL 150821P00090000 P 08/21/15 90.0 0.08 0.13
AAPL 150821P00095000 P 08/21/15 95.0 0.15 0.17
AAPL 150821P00100000 P 08/21/15 100.0 0.24 0.26
AAPL 150821P00105000 P 08/21/15 105.0 0.40 0.41
AAPL 150821P00110000 P 08/21/15 110.0 0.66 0.68
AAPL 150821P00115000 P 08/21/15 115.0 1.13 1.16
AAPL 150821P00120000 P 08/21/15 120.0 1.96 1.99
AAPL 150821P00125000 P 08/21/15 125.0 3.25 3.35
AAPL 150821P00130000 P 08/21/15 130.0 5.25 5.30
AAPL 150821P00135000 P 08/21/15 135.0 7.85 7.95
AAPL 150821P00140000 P 08/21/15 140.0 11.10 11.25
AAPL 150821P00145000 P 08/21/15 145.0 15.00 15.10
AAPL 150821P00150000 P 08/21/15 150.0 19.30 19.45
AAPL 150821P00155000 P 08/21/15 155.0 23.90 24.10
AAPL 150821P00160000 P 08/21/15 160.0 28.70 28.85
AAPL 150821P00165000 P 08/21/15 165.0 33.55 33.75
AAPL 150821P00170000 P 08/21/15 170.0 38.45 38.75
AAPL 150821P00175000 P 08/21/15 175.0 43.45 43.70
AAPL 151016C00060000 C 10/16/15 60.0 70.15 72.10
AAPL 151016C00065000 C 10/16/15 65.0 65.15 67.15
AAPL 151016C00070000 C 10/16/15 70.0 60.20 62.10
AAPL 151016C00075000 C 10/16/15 75.0 55.60 57.45
AAPL 151016C00080000 C 10/16/15 80.0 51.80 52.10
AAPL 151016C00085000 C 10/16/15 85.0 46.85 47.15
AAPL 151016C00090000 C 10/16/15 90.0 41.95 42.20
AAPL 151016C00095000 C 10/16/15 95.0 37.05 37.25
AAPL 151016C00100000 C 10/16/15 100.0 32.25 32.40
AAPL 151016C00105000 C 10/16/15 105.0 27.50 27.70
AAPL 151016C00110000 C 10/16/15 110.0 23.00 23.15
AAPL 151016C00115000 C 10/16/15 115.0 18.70 18.90
AAPL 151016C00120000 C 10/16/15 120.0 14.80 14.90
AAPL 151016C00125000 C 10/16/15 125.0 11.40 11.50
AAPL 151016C00130000 C 10/16/15 130.0 8.50 8.60
AAPL 151016C00135000 C 10/16/15 135.0 6.10 6.20
AAPL 151016C00140000 C 10/16/15 140.0 4.25 4.35
AAPL 151016C00145000 C 10/16/15 145.0 2.89 2.93
AAPL 151016C00150000 C 10/16/15 150.0 1.90 1.93
AAPL 151016C00155000 C 10/16/15 155.0 1.23 1.26
AAPL 151016C00160000 C 10/16/15 160.0 0.78 0.80
AAPL 151016C00165000 C 10/16/15 165.0 0.49 0.51
AAPL 151016C00170000 C 10/16/15 170.0 0.30 0.33
AAPL 151016C00175000 C 10/16/15 175.0 0.20 0.23
AAPL 151016C00180000 C 10/16/15 180.0 0.13 0.15
AAPL 151016C00185000 C 10/16/15 185.0 0.07 0.11
AAPL 151016C00190000 C 10/16/15 190.0 0.04 0.08
AAPL 151016P00060000 P 10/16/15 60.0 0.00 0.05
AAPL 151016P00065000 P 10/16/15 65.0 0.03 0.07
AAPL 151016P00070000 P 10/16/15 70.0 0.05 0.07
AAPL 151016P00075000 P 10/16/15 75.0 0.07 0.11
AAPL 151016P00080000 P 10/16/15 80.0 0.10 0.15
AAPL 151016P00085000 P 10/16/15 85.0 0.15 0.20
AAPL 151016P00090000 P 10/16/15 90.0 0.25 0.28
AAPL 151016P00095000 P 10/16/15 95.0 0.36 0.38
AAPL 151016P00100000 P 10/16/15 100.0 0.56 0.58
AAPL 151016P00105000 P 10/16/15 105.0 0.88 0.90
AAPL 151016P00110000 P 10/16/15 110.0 1.37 1.40
AAPL 151016P00115000 P 10/16/15 115.0 2.13 2.17
AAPL 151016P00120000 P 10/16/15 120.0 3.25 3.30
AAPL 151016P00125000 P 10/16/15 125.0 4.80 4.90
AAPL 151016P00130000 P 10/16/15 130.0 6.90 7.00
AAPL 151016P00135000 P 10/16/15 135.0 9.50 9.60
AAPL 151016P00140000 P 10/16/15 140.0 12.65 12.75
AAPL 151016P00145000 P 10/16/15 145.0 16.25 16.40
AAPL 151016P00150000 P 10/16/15 150.0 20.25 20.45
AAPL 151016P00155000 P 10/16/15 155.0 24.60 24.75
AAPL 151016P00160000 P 10/16/15 160.0 29.15 29.30
AAPL 151016P00165000 P 10/16/15 165.0 33.90 34.05
AAPL 151016P00170000 P 10/16/15 170.0 38.70 38.85
AAPL 151016P00175000 P 10/16/15 175.0 43.55 43.75
AAPL 151016P00180000 P 10/16/15 180.0 48.50 48.75
AAPL 151016P00185000 P 10/16/15 185.0 53.40 53.75
AAPL 151016P00190000 P 10/16/15 190.0 57.45 59.00
AAPL 160115C00034290 C 01/15/16 34.3 95.90 97.80
AAPL 160115C00035710 C 01/15/16 35.7 94.40 96.35
AAPL 160115C00037140 C 01/15/16 37.1 93.00 94.95
AAPL 160115C00038570 C 01/15/16 38.6 91.55 93.50
AAPL 160115C00040000 C 01/15/16 40.0 90.15 92.00
AAPL 160115C00041430 C 01/15/16 41.4 88.70 90.60
AAPL 160115C00042860 C 01/15/16 42.9 87.55 89.15
AAPL 160115C00044290 C 01/15/16 44.3 86.05 87.80
AAPL 160115C00045710 C 01/15/16 45.7 84.70 86.30
AAPL7 160115C00045710 C 01/15/16 45.7 83.70 88.50
AAPL 160115C00047140 C 01/15/16 47.1 83.30 85.35
AAPL7 160115C00047140 C 01/15/16 47.1 82.25 87.00
AAPL 160115C00048570 C 01/15/16 48.6 81.80 83.45
AAPL7 160115C00048570 C 01/15/16 48.6 81.00 85.85
AAPL 160115C00050000 C 01/15/16 50.0 81.70 82.00
AAPL7 160115C00050000 C 01/15/16 50.0 79.50 84.40
AAPL 160115C00051430 C 01/15/16 51.4 80.20 80.70
AAPL7 160115C00051430 C 01/15/16 51.4 78.00 82.95
AAPL 160115C00052860 C 01/15/16 52.9 78.80 79.20
AAPL7 160115C00052860 C 01/15/16 52.9 76.55 81.50
AAPL 160115C00054290 C 01/15/16 54.3 77.35 77.85
AAPL7 160115C00054290 C 01/15/16 54.3 75.10 80.00
AAPL 160115C00055710 C 01/15/16 55.7 75.95 76.35
AAPL7 160115C00055710 C 01/15/16 55.7 73.70 78.50
AAPL 160115C00057140 C 01/15/16 57.1 74.55 74.95
AAPL7 160115C00057140 C 01/15/16 57.1 72.25 77.00
AAPL 160115C00058570 C 01/15/16 58.6 73.05 73.60
AAPL7 160115C00058570 C 01/15/16 58.6 71.00 75.85
AAPL 160115C00060000 C 01/15/16 60.0 71.65 72.25
AAPL7 160115C00060000 C 01/15/16 60.0 69.50 74.40
AAPL 160115C00061430 C 01/15/16 61.4 70.20 72.00
AAPL7 160115C00061430 C 01/15/16 61.4 68.00 72.95
AAPL 160115C00062860 C 01/15/16 62.9 68.75 69.40
AAPL7 160115C00062860 C 01/15/16 62.9 66.55 71.50
AAPL 160115C00064290 C 01/15/16 64.3 67.35 67.90
AAPL7 160115C00064290 C 01/15/16 64.3 65.15 70.00
AAPL 160115C00065710 C 01/15/16 65.7 65.95 66.45
AAPL7 160115C00065710 C 01/15/16 65.7 63.70 68.50
AAPL 160115C00067140 C 01/15/16 67.1 64.45 65.70
AAPL7 160115C00067140 C 01/15/16 67.1 62.30 67.00
AAPL 160115C00068570 C 01/15/16 68.6 63.15 63.55
AAPL7 160115C00068570 C 01/15/16 68.6 61.00 65.85
AAPL 160115C00070000 C 01/15/16 70.0 61.70 62.70
AAPL7 160115C00070000 C 01/15/16 70.0 59.50 64.45
AAPL 160115C00071430 C 01/15/16 71.4 60.40 60.65
AAPL7 160115C00071430 C 01/15/16 71.4 58.05 63.00
AAPL 160115C00072860 C 01/15/16 72.9 59.00 59.25
AAPL7 160115C00072860 C 01/15/16 72.9 56.60 61.50
AAPL 160115C00074290 C 01/15/16 74.3 57.55 57.85
AAPL7 160115C00074290 C 01/15/16 74.3 55.20 60.00
AAPL 160115C00075710 C 01/15/16 75.7 56.15 56.45
AAPL7 160115C00075710 C 01/15/16 75.7 53.80 58.50
AAPL 160115C00077140 C 01/15/16 77.1 54.70 55.00
AAPL7 160115C00077140 C 01/15/16 77.1 52.50 57.35
AAPL 160115C00078570 C 01/15/16 78.6 53.35 53.60
AAPL7 160115C00078570 C 01/15/16 78.6 51.00 55.95
AAPL 160115C00080000 C 01/15/16 80.0 51.90 52.10
AAPL7 160115C00080000 C 01/15/16 80.0 49.55 54.50
AAPL 160115C00081430 C 01/15/16 81.4 50.50 50.80
AAPL7 160115C00081430 C 01/15/16 81.4 48.15 53.00
AAPL 160115C00082860 C 01/15/16 82.9 49.10 49.40
AAPL7 160115C00082860 C 01/15/16 82.9 46.75 51.50
AAPL 160115C00084290 C 01/15/16 84.3 47.70 48.00
AAPL7 160115C00084290 C 01/15/16 84.3 45.35 50.00
AAPL 160115C00085710 C 01/15/16 85.7 46.30 46.60
AAPL7 160115C00085710 C 01/15/16 85.7 43.95 48.15
AAPL 160115C00087140 C 01/15/16 87.1 44.95 45.20
AAPL7 160115C00087140 C 01/15/16 87.1 42.55 47.50
AAPL 160115C00088570 C 01/15/16 88.6 43.55 43.85
AAPL7 160115C00088570 C 01/15/16 88.6 41.20 46.00
AAPL 160115C00090000 C 01/15/16 90.0 42.20 42.45
AAPL7 160115C00090000 C 01/15/16 90.0 39.80 44.50
AAPL 160115C00091430 C 01/15/16 91.4 40.80 41.10
AAPL7 160115C00091430 C 01/15/16 91.4 38.50 43.45
AAPL 160115C00092860 C 01/15/16 92.9 39.45 39.65
AAPL7 160115C00092860 C 01/15/16 92.9 37.10 42.00
AAPL 160115C00094290 C 01/15/16 94.3 38.10 38.35
AAPL7 160115C00094290 C 01/15/16 94.3 35.75 40.50
AAPL 160115C00095710 C 01/15/16 95.7 36.80 37.05
AAPL7 160115C00095710 C 01/15/16 95.7 34.50 39.40
AAPL 160115C00097140 C 01/15/16 97.1 35.45 35.70
AAPL7 160115C00097140 C 01/15/16 97.1 33.10 38.00
AAPL 160115C00098570 C 01/15/16 98.6 34.15 34.40
AAPL7 160115C00098570 C 01/15/16 98.6 31.80 36.50
AAPL 160115C00100000 C 01/15/16 100.0 32.85 33.05
AAPL7 160115C00100000 C 01/15/16 100.0 30.50 35.50
AAPL 160115C00100710 C 01/15/16 100.7 32.20 32.45
AAPL 160115C00101430 C 01/15/16 101.4 31.55 31.80
AAPL7 160115C00101430 C 01/15/16 101.4 29.20 32.00
AAPL 160115C00102140 C 01/15/16 102.1 30.90 31.15
AAPL 160115C00102860 C 01/15/16 102.9 30.30 30.55
AAPL7 160115C00102860 C 01/15/16 102.9 27.95 32.00
AAPL 160115C00103570 C 01/15/16 103.6 29.65 29.90
AAPL 160115C00104290 C 01/15/16 104.3 29.05 29.30
AAPL7 160115C00104290 C 01/15/16 104.3 26.70 31.50
AAPL 160115C00105000 C 01/15/16 105.0 28.40 28.65
AAPL 160115C00105710 C 01/15/16 105.7 27.80 28.05
AAPL7 160115C00105710 C 01/15/16 105.7 25.50 30.50
AAPL 160115C00106430 C 01/15/16 106.4 27.20 27.45
AAPL 160115C00107140 C 01/15/16 107.1 26.60 26.80
AAPL7 160115C00107140 C 01/15/16 107.1 24.30 29.00
AAPL 160115C00108570 C 01/15/16 108.6 25.40 25.65
AAPL7 160115C00108570 C 01/15/16 108.6 23.10 28.00
AAPL 160115C00110000 C 01/15/16 110.0 24.25 24.45
AAPL7 160115C00110000 C 01/15/16 110.0 22.00 26.95
AAPL 160115C00111430 C 01/15/16 111.4 23.10 23.35
AAPL7 160115C00111430 C 01/15/16 111.4 20.80 25.50
AAPL 160115C00112860 C 01/15/16 112.9 22.00 22.25
AAPL7 160115C00112860 C 01/15/16 112.9 19.70 24.50
AAPL 160115C00113570 C 01/15/16 113.6 21.45 21.70
AAPL7 160115C00113570 C 01/15/16 113.6 19.15 23.10
AAPL 160115C00114290 C 01/15/16 114.3 20.90 21.15
AAPL7 160115C00114290 C 01/15/16 114.3 18.60 23.50
AAPL 160115C00115000 C 01/15/16 115.0 20.40 20.60
AAPL 160115C00115710 C 01/15/16 115.7 19.85 20.10
AAPL 160115C00116430 C 01/15/16 116.4 19.35 19.55
AAPL 160115C00117140 C 01/15/16 117.1 18.85 19.05
AAPL 160115C00117860 C 01/15/16 117.9 18.30 18.55
AAPL 160115C00118570 C 01/15/16 118.6 17.85 18.05
AAPL 160115C00120000 C 01/15/16 120.0 16.90 17.05
AAPL 160115C00121430 C 01/15/16 121.4 15.95 16.10
AAPL 160115C00122860 C 01/15/16 122.9 15.05 15.20
AAPL7 160115C00125000 C 01/15/16 125.0 11.70 16.65
AAPL 160115C00125710 C 01/15/16 125.7 13.35 13.45
AAPL 160115C00128570 C 01/15/16 128.6 11.75 11.90
AAPL 160115C00130000 C 01/15/16 130.0 11.00 11.10
AAPL 160115C00131430 C 01/15/16 131.4 10.30 10.45
AAPL 160115C00132860 C 01/15/16 132.9 9.65 9.80
AAPL 160115C00134290 C 01/15/16 134.3 9.00 9.15
AAPL 160115C00135000 C 01/15/16 135.0 8.70 8.80
AAPL7 160115C00135000 C 01/15/16 135.0 6.35 11.35
AAPL 160115C00135710 C 01/15/16 135.7 8.40 8.50
AAPL 160115C00137140 C 01/15/16 137.1 7.80 7.95
AAPL 160115C00140000 C 01/15/16 140.0 6.75 6.85
AAPL 160115C00145000 C 01/15/16 145.0 5.15 5.25
AAPL 160115C00150000 C 01/15/16 150.0 3.90 4.00
AAPL 160115C00155000 C 01/15/16 155.0 2.91 2.96
AAPL 160115C00160000 C 01/15/16 160.0 2.15 2.20
AAPL 160115C00165000 C 01/15/16 165.0 1.57 1.63
AAPL 160115C00170000 C 01/15/16 170.0 1.15 1.20
AAPL7 160115C00170000 C 01/15/16 170.0 0.00 1.80
AAPL 160115C00175000 C 01/15/16 175.0 0.83 0.88
AAPL 160115C00180000 C 01/15/16 180.0 0.59 0.65
AAPL 160115C00185000 C 01/15/16 185.0 0.42 0.49
AAPL 160115C00190000 C 01/15/16 190.0 0.31 0.36
AAPL 160115C00195000 C 01/15/16 195.0 0.23 0.28
AAPL 160115P00034290 P 01/15/16 34.3 0.00 0.04
AAPL 160115P00035710 P 01/15/16 35.7 0.00 0.04
AAPL 160115P00037140 P 01/15/16 37.1 0.00 0.04
AAPL 160115P00038570 P 01/15/16 38.6 0.00 0.04
AAPL 160115P00040000 P 01/15/16 40.0 0.00 0.05
AAPL 160115P00041430 P 01/15/16 41.4 0.00 0.05
AAPL 160115P00042860 P 01/15/16 42.9 0.00 0.05
AAPL 160115P00044290 P 01/15/16 44.3 0.03 0.06
AAPL 160115P00045710 P 01/15/16 45.7 0.00 0.06
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.01 0.07
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.01 0.07
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.04 0.08
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.03 0.09
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.04 0.10
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.05 0.11
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.06 0.11
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.07 0.12
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.08 0.13
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.10 0.14
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.10 0.14
AAPL7 160115P00061430 P 01/15/16 61.4 0.03 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.11 0.15
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.12 0.16
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.13 0.18
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 0.86
AAPL 160115P00067140 P 01/15/16 67.1 0.15 0.19
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.16 0.20
AAPL7 160115P00068570 P 01/15/16 68.6 0.03 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.19 0.20
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.21 0.23
AAPL7 160115P00071430 P 01/15/16 71.4 0.00 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.20 0.26
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 0.23 0.28
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 1.55
AAPL 160115P00075710 P 01/15/16 75.7 0.25 0.30
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 0.26 0.33
AAPL7 160115P00077140 P 01/15/16 77.1 0.00 5.00
AAPL 160115P00078570 P 01/15/16 78.6 0.30 0.36
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 0.36 0.39
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 0.39 0.43
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 0.41 0.47
AAPL7 160115P00082860 P 01/15/16 82.9 0.00 5.00
AAPL 160115P00084290 P 01/15/16 84.3 0.48 0.51
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 2.60
AAPL 160115P00085710 P 01/15/16 85.7 0.50 0.55
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 0.56 0.62
AAPL7 160115P00087140 P 01/15/16 87.1 0.00 5.00
AAPL 160115P00088570 P 01/15/16 88.6 0.62 0.68
AAPL7 160115P00088570 P 01/15/16 88.6 0.00 5.00
AAPL 160115P00090000 P 01/15/16 90.0 0.70 0.73
AAPL7 160115P00090000 P 01/15/16 90.0 0.00 5.00
AAPL 160115P00091430 P 01/15/16 91.4 0.79 0.81
AAPL7 160115P00091430 P 01/15/16 91.4 0.00 5.00
AAPL 160115P00092860 P 01/15/16 92.9 0.86 0.90
AAPL7 160115P00092860 P 01/15/16 92.9 0.05 5.00
AAPL 160115P00094290 P 01/15/16 94.3 0.95 0.98
AAPL7 160115P00094290 P 01/15/16 94.3 0.00 5.00
AAPL 160115P00095710 P 01/15/16 95.7 1.06 1.08
AAPL7 160115P00095710 P 01/15/16 95.7 0.00 5.00
AAPL 160115P00097140 P 01/15/16 97.1 1.17 1.22
AAPL7 160115P00097140 P 01/15/16 97.1 0.00 5.00
AAPL 160115P00098570 P 01/15/16 98.6 1.30 1.33
AAPL7 160115P00098570 P 01/15/16 98.6 0.00 5.00
AAPL 160115P00100000 P 01/15/16 100.0 1.44 1.47
AAPL7 160115P00100000 P 01/15/16 100.0 0.00 5.00
AAPL 160115P00100710 P 01/15/16 100.7 1.51 1.56
AAPL 160115P00101430 P 01/15/16 101.4 1.59 1.64
AAPL7 160115P00101430 P 01/15/16 101.4 0.00 5.00
AAPL 160115P00102140 P 01/15/16 102.1 1.68 1.73
AAPL 160115P00102860 P 01/15/16 102.9 1.77 1.82
AAPL7 160115P00102860 P 01/15/16 102.9 0.00 5.00
AAPL 160115P00103570 P 01/15/16 103.6 1.86 1.91
AAPL 160115P00104290 P 01/15/16 104.3 1.95 1.99
AAPL7 160115P00104290 P 01/15/16 104.3 0.00 5.00
AAPL 160115P00105000 P 01/15/16 105.0 2.05 2.10
AAPL 160115P00105710 P 01/15/16 105.7 2.16 2.21
AAPL7 160115P00105710 P 01/15/16 105.7 0.00 5.00
AAPL 160115P00106430 P 01/15/16 106.4 2.27 2.32
AAPL 160115P00107140 P 01/15/16 107.1 2.38 2.44
AAPL7 160115P00107140 P 01/15/16 107.1 0.00 5.00
AAPL 160115P00108570 P 01/15/16 108.6 2.63 2.69
AAPL7 160115P00108570 P 01/15/16 108.6 0.50 5.20
AAPL 160115P00110000 P 01/15/16 110.0 2.90 2.95
AAPL7 160115P00110000 P 01/15/16 110.0 1.60 5.50
AAPL 160115P00111430 P 01/15/16 111.4 3.20 3.30
AAPL7 160115P00111430 P 01/15/16 111.4 1.00 5.80
AAPL 160115P00112860 P 01/15/16 112.9 3.50 3.60
AAPL7 160115P00112860 P 01/15/16 112.9 1.10 6.00
AAPL 160115P00113570 P 01/15/16 113.6 3.65 3.80
AAPL7 160115P00113570 P 01/15/16 113.6 1.50 6.30
AAPL 160115P00114290 P 01/15/16 114.3 3.85 3.95
AAPL7 160115P00114290 P 01/15/16 114.3 1.50 6.45
AAPL 160115P00115000 P 01/15/16 115.0 4.00 4.15
AAPL 160115P00115710 P 01/15/16 115.7 4.20 4.35
AAPL 160115P00116430 P 01/15/16 116.4 4.40 4.55
AAPL 160115P00117140 P 01/15/16 117.1 4.60 4.75
AAPL 160115P00117860 P 01/15/16 117.9 4.80 4.95
AAPL 160115P00118570 P 01/15/16 118.6 5.05 5.15
AAPL 160115P00120000 P 01/15/16 120.0 5.50 5.65
AAPL 160115P00121430 P 01/15/16 121.4 6.00 6.15
AAPL 160115P00122860 P 01/15/16 122.9 6.50 6.65
AAPL7 160115P00125000 P 01/15/16 125.0 5.00 10.00
AAPL 160115P00125710 P 01/15/16 125.7 7.65 7.80
AAPL 160115P00128570 P 01/15/16 128.6 8.95 9.05
AAPL 160115P00130000 P 01/15/16 130.0 9.65 9.75
AAPL 160115P00131430 P 01/15/16 131.4 10.35 10.50
AAPL 160115P00132860 P 01/15/16 132.9 11.10 11.25
AAPL 160115P00134290 P 01/15/16 134.3 11.90 12.00
AAPL 160115P00135000 P 01/15/16 135.0 12.30 12.40
AAPL 160115P00135710 P 01/15/16 135.7 12.70 12.85
AAPL 160115P00137140 P 01/15/16 137.1 13.55 13.70
AAPL 160115P00140000 P 01/15/16 140.0 15.35 15.50
AAPL 160115P00145000 P 01/15/16 145.0 18.70 18.90
AAPL 160115P00150000 P 01/15/16 150.0 22.45 22.65
AAPL 160115P00155000 P 01/15/16 155.0 26.45 26.65
AAPL 160115P00160000 P 01/15/16 160.0 30.70 30.90
AAPL 160115P00165000 P 01/15/16 165.0 35.10 35.40
AAPL 160115P00170000 P 01/15/16 170.0 39.65 39.90
AAPL 160115P00175000 P 01/15/16 175.0 44.35 44.60
AAPL 160115P00180000 P 01/15/16 180.0 49.10 49.40
AAPL 160115P00185000 P 01/15/16 185.0 53.95 54.20
AAPL 160115P00190000 P 01/15/16 190.0 58.85 59.10
AAPL 160115P00195000 P 01/15/16 195.0 63.75 64.00
AAPL 160617C00075000 C 06/17/16 75.0 56.85 57.35
AAPL 160617C00080000 C 06/17/16 80.0 52.05 52.55
AAPL 160617C00085000 C 06/17/16 85.0 47.35 47.75
AAPL 160617C00090000 C 06/17/16 90.0 42.75 43.25
AAPL 160617C00095000 C 06/17/16 95.0 38.35 38.75
AAPL 160617C00100000 C 06/17/16 100.0 34.15 34.55
AAPL 160617C00105000 C 06/17/16 105.0 30.15 30.55
AAPL 160617C00110000 C 06/17/16 110.0 26.40 26.80
AAPL 160617C00115000 C 06/17/16 115.0 22.95 23.30
AAPL 160617C00120000 C 06/17/16 120.0 19.80 20.15
AAPL 160617C00125000 C 06/17/16 125.0 16.95 17.25
AAPL 160617C00130000 C 06/17/16 130.0 14.45 14.65
AAPL 160617C00135000 C 06/17/16 135.0 12.15 12.40
AAPL 160617C00140000 C 06/17/16 140.0 10.15 10.35
AAPL 160617C00145000 C 06/17/16 145.0 8.45 8.65
AAPL 160617C00150000 C 06/17/16 150.0 6.90 7.15
AAPL 160617C00155000 C 06/17/16 155.0 5.65 5.90
AAPL 160617C00160000 C 06/17/16 160.0 4.60 4.85
AAPL 160617C00165000 C 06/17/16 165.0 3.75 3.95
AAPL 160617C00170000 C 06/17/16 170.0 3.05 3.20
AAPL 160617C00175000 C 06/17/16 175.0 2.43 2.61
AAPL 160617C00180000 C 06/17/16 180.0 2.05 2.13
AAPL 160617C00185000 C 06/17/16 185.0 1.56 1.73
AAPL 160617C00190000 C 06/17/16 190.0 1.26 1.42
AAPL 160617C00195000 C 06/17/16 195.0 1.05 1.15
AAPL 160617P00075000 P 06/17/16 75.0 0.62 0.71
AAPL 160617P00080000 P 06/17/16 80.0 0.88 1.01
AAPL 160617P00085000 P 06/17/16 85.0 1.25 1.36
AAPL 160617P00090000 P 06/17/16 90.0 1.74 1.86
AAPL 160617P00095000 P 06/17/16 95.0 2.36 2.51
AAPL 160617P00100000 P 06/17/16 100.0 3.15 3.35
AAPL 160617P00105000 P 06/17/16 105.0 4.20 4.40
AAPL 160617P00110000 P 06/17/16 110.0 5.45 5.70
AAPL 160617P00115000 P 06/17/16 115.0 7.00 7.15
AAPL 160617P00120000 P 06/17/16 120.0 8.80 9.05
AAPL 160617P00125000 P 06/17/16 125.0 10.95 11.10
AAPL 160617P00130000 P 06/17/16 130.0 13.35 13.65
AAPL 160617P00135000 P 06/17/16 135.0 16.10 16.25
AAPL 160617P00140000 P 06/17/16 140.0 19.05 19.35
AAPL 160617P00145000 P 06/17/16 145.0 22.30 22.60
AAPL 160617P00150000 P 06/17/16 150.0 25.80 26.15
AAPL 160617P00155000 P 06/17/16 155.0 29.55 29.90
AAPL 160617P00160000 P 06/17/16 160.0 33.45 33.85
AAPL 160617P00165000 P 06/17/16 165.0 37.55 37.95
AAPL 160617P00170000 P 06/17/16 170.0 41.80 42.20
AAPL 160617P00175000 P 06/17/16 175.0 46.20 46.60
AAPL 160617P00180000 P 06/17/16 180.0 50.65 51.10
AAPL 160617P00185000 P 06/17/16 185.0 55.20 55.65
AAPL 160617P00190000 P 06/17/16 190.0 59.85 60.35
AAPL 160617P00195000 P 06/17/16 195.0 64.60 65.05
AAPL 170120C00050000 C 01/20/17 50.0 79.50 83.95
AAPL 170120C00055000 C 01/20/17 55.0 75.75 78.75
AAPL 170120C00060000 C 01/20/17 60.0 71.65 72.80
AAPL 170120C00065000 C 01/20/17 65.0 66.75 67.35
AAPL 170120C00070000 C 01/20/17 70.0 61.95 62.55
AAPL 170120C00075000 C 01/20/17 75.0 57.25 57.85
AAPL 170120C00080000 C 01/20/17 80.0 52.70 53.25
AAPL 170120C00085000 C 01/20/17 85.0 48.30 48.95
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 62.20
AAPL 170120C00087500 C 01/20/17 87.5 46.15 46.75
AAPL 170120C00090000 C 01/20/17 90.0 44.10 44.65
AAPL 170120C00092500 C 01/20/17 92.5 42.05 42.65
AAPL 170120C00095000 C 01/20/17 95.0 40.15 40.65
AAPL 170120C00097500 C 01/20/17 97.5 38.25 38.65
AAPL 170120C00100000 C 01/20/17 100.0 36.40 36.85
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 55.00
AAPL 170120C00105000 C 01/20/17 105.0 32.85 33.30
AAPL 170120C00110000 C 01/20/17 110.0 29.50 29.95
AAPL 170120C00115000 C 01/20/17 115.0 26.45 26.70
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 29.30
AAPL 170120C00120000 C 01/20/17 120.0 23.60 23.85
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 25.50
AAPL 170120C00125000 C 01/20/17 125.0 21.00 21.30
AAPL 170120C00130000 C 01/20/17 130.0 18.65 18.85
AAPL 170120C00135000 C 01/20/17 135.0 16.50 16.65
AAPL 170120C00140000 C 01/20/17 140.0 14.40 14.60
AAPL 170120C00145000 C 01/20/17 145.0 12.65 12.90
AAPL 170120C00150000 C 01/20/17 150.0 11.00 11.30
AAPL 170120C00155000 C 01/20/17 155.0 9.60 9.90
AAPL 170120C00160000 C 01/20/17 160.0 8.40 8.60
AAPL 170120C00165000 C 01/20/17 165.0 7.25 7.50
AAPL 170120C00170000 C 01/20/17 170.0 6.25 6.50
AAPL 170120C00175000 C 01/20/17 175.0 5.35 5.65
AAPL 170120C00180000 C 01/20/17 180.0 4.65 4.90
AAPL 170120C00185000 C 01/20/17 185.0 4.00 4.25
AAPL 170120C00190000 C 01/20/17 190.0 3.50 3.65
AAPL 170120C00195000 C 01/20/17 195.0 3.05 3.15
AAPL 170120P00050000 P 01/20/17 50.0 0.32 0.39
AAPL 170120P00055000 P 01/20/17 55.0 0.38 0.52
AAPL 170120P00060000 P 01/20/17 60.0 0.56 0.70
AAPL 170120P00065000 P 01/20/17 65.0 0.80 0.94
AAPL 170120P00070000 P 01/20/17 70.0 1.17 1.25
AAPL 170120P00075000 P 01/20/17 75.0 1.60 1.68
AAPL 170120P00080000 P 01/20/17 80.0 2.06 2.22
AAPL 170120P00085000 P 01/20/17 85.0 2.70 2.88
AAPL 170120P00087500 P 01/20/17 87.5 3.10 3.30
AAPL 170120P00090000 P 01/20/17 90.0 3.55 3.70
AAPL 170120P00092500 P 01/20/17 92.5 4.00 4.20
AAPL 170120P00095000 P 01/20/17 95.0 4.55 4.70
AAPL 170120P00097500 P 01/20/17 97.5 5.10 5.30
AAPL 170120P00100000 P 01/20/17 100.0 5.70 5.90
AAPL 170120P00105000 P 01/20/17 105.0 7.10 7.30
AAPL 170120P00110000 P 01/20/17 110.0 8.70 8.85
AAPL 170120P00115000 P 01/20/17 115.0 10.55 10.75
AAPL 170120P00120000 P 01/20/17 120.0 12.65 12.85
AAPL 170120P00125000 P 01/20/17 125.0 14.95 15.15
AAPL 170120P00130000 P 01/20/17 130.0 17.50 17.75
AAPL 170120P00135000 P 01/20/17 135.0 20.20 20.40
AAPL 170120P00140000 P 01/20/17 140.0 23.20 23.40
AAPL 170120P00145000 P 01/20/17 145.0 26.35 26.70
AAPL 170120P00150000 P 01/20/17 150.0 29.70 30.05
AAPL 170120P00155000 P 01/20/17 155.0 33.25 33.60
AAPL 170120P00160000 P 01/20/17 160.0 36.95 37.30
AAPL 170120P00165000 P 01/20/17 165.0 40.80 41.20
AAPL 170120P00170000 P 01/20/17 170.0 44.55 45.20
AAPL 170120P00175000 P 01/20/17 175.0 48.70 49.30
AAPL 170120P00180000 P 01/20/17 180.0 53.00 53.60
AAPL 170120P00185000 P 01/20/17 185.0 57.30 57.80
AAPL 170120P00190000 P 01/20/17 190.0 61.70 62.15
AAPL 170120P00195000 P 01/20/17 195.0 66.20 66.65

OPRA data is delayed 15 minutes.