Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Apple Inc (AAPL)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 180427C00130000 C Apr 27, 2018 130.0 33.60 34.10
AAPL 180427C00135000 C Apr 27, 2018 135.0 28.60 29.10
AAPL 180427C00140000 C Apr 27, 2018 140.0 23.10 24.45
AAPL 180427C00143000 C Apr 27, 2018 143.0 20.10 21.40
AAPL 180427C00144000 C Apr 27, 2018 144.0 19.10 20.45
AAPL 180427C00145000 C Apr 27, 2018 145.0 18.10 19.40
AAPL 180427C00146000 C Apr 27, 2018 146.0 17.10 18.40
AAPL 180427C00147000 C Apr 27, 2018 147.0 16.10 17.45
AAPL 180427C00148000 C Apr 27, 2018 148.0 15.10 16.45
AAPL 180427C00149000 C Apr 27, 2018 149.0 14.10 15.45
AAPL 180427C00150000 C Apr 27, 2018 150.0 13.15 14.05
AAPL 180427C00152500 C Apr 27, 2018 152.5 11.25 11.50
AAPL 180427C00155000 C Apr 27, 2018 155.0 8.80 9.05
AAPL 180427C00157500 C Apr 27, 2018 157.5 6.40 6.65
AAPL 180427C00160000 C Apr 27, 2018 160.0 4.25 4.45
AAPL 180427C00162500 C Apr 27, 2018 162.5 2.43 2.54
AAPL 180427C00165000 C Apr 27, 2018 165.0 1.11 1.18
AAPL 180427C00167500 C Apr 27, 2018 167.5 0.40 0.42
AAPL 180427C00170000 C Apr 27, 2018 170.0 0.11 0.12
AAPL 180427C00172500 C Apr 27, 2018 172.5 0.03 0.04
AAPL 180427C00175000 C Apr 27, 2018 175.0 0.02 0.03
AAPL 180427C00177500 C Apr 27, 2018 177.5 0.00 0.01
AAPL 180427C00180000 C Apr 27, 2018 180.0 0.00 0.01
AAPL 180427C00182500 C Apr 27, 2018 182.5 0.00 0.01
AAPL 180427C00185000 C Apr 27, 2018 185.0 0.00 0.01
AAPL 180427C00187500 C Apr 27, 2018 187.5 0.00 0.01
AAPL 180427C00190000 C Apr 27, 2018 190.0 0.00 0.01
AAPL 180427C00192500 C Apr 27, 2018 192.5 0.00 0.13
AAPL 180427C00195000 C Apr 27, 2018 195.0 0.00 0.01
AAPL 180427C00197500 C Apr 27, 2018 197.5 0.00 0.13
AAPL 180427C00200000 C Apr 27, 2018 200.0 0.00 0.01
AAPL 180427C00202500 C Apr 27, 2018 202.5 0.00 0.13
AAPL 180427C00205000 C Apr 27, 2018 205.0 0.00 0.01
AAPL 180427C00207500 C Apr 27, 2018 207.5 0.00 0.13
AAPL 180427C00210000 C Apr 27, 2018 210.0 0.00 0.13
AAPL 180427C00212500 C Apr 27, 2018 212.5 0.00 0.01
AAPL 180427C00215000 C Apr 27, 2018 215.0 0.00 0.13
AAPL 180427C00220000 C Apr 27, 2018 220.0 0.00 0.13
AAPL 180427C00225000 C Apr 27, 2018 225.0 0.00 0.01
AAPL 180427P00130000 P Apr 27, 2018 130.0 0.00 0.01
AAPL 180427P00135000 P Apr 27, 2018 135.0 0.00 0.01
AAPL 180427P00140000 P Apr 27, 2018 140.0 0.00 0.01
AAPL 180427P00143000 P Apr 27, 2018 143.0 0.00 0.01
AAPL 180427P00144000 P Apr 27, 2018 144.0 0.00 0.03
AAPL 180427P00145000 P Apr 27, 2018 145.0 0.00 0.02
AAPL 180427P00146000 P Apr 27, 2018 146.0 0.00 0.03
AAPL 180427P00147000 P Apr 27, 2018 147.0 0.01 0.03
AAPL 180427P00148000 P Apr 27, 2018 148.0 0.02 0.03
AAPL 180427P00149000 P Apr 27, 2018 149.0 0.02 0.03
AAPL 180427P00150000 P Apr 27, 2018 150.0 0.02 0.04
AAPL 180427P00152500 P Apr 27, 2018 152.5 0.04 0.06
AAPL 180427P00155000 P Apr 27, 2018 155.0 0.09 0.11
AAPL 180427P00157500 P Apr 27, 2018 157.5 0.23 0.25
AAPL 180427P00160000 P Apr 27, 2018 160.0 0.50 0.57
AAPL 180427P00162500 P Apr 27, 2018 162.5 1.14 1.22
AAPL 180427P00165000 P Apr 27, 2018 165.0 2.28 2.43
AAPL 180427P00167500 P Apr 27, 2018 167.5 4.00 4.20
AAPL 180427P00170000 P Apr 27, 2018 170.0 6.20 6.45
AAPL 180427P00172500 P Apr 27, 2018 172.5 8.60 8.85
AAPL 180427P00175000 P Apr 27, 2018 175.0 11.10 11.50
AAPL 180427P00177500 P Apr 27, 2018 177.5 13.60 14.00
AAPL 180427P00180000 P Apr 27, 2018 180.0 16.10 16.40
AAPL 180427P00182500 P Apr 27, 2018 182.5 18.15 19.45
AAPL 180427P00185000 P Apr 27, 2018 185.0 20.65 21.95
AAPL 180427P00187500 P Apr 27, 2018 187.5 23.15 24.45
AAPL 180427P00190000 P Apr 27, 2018 190.0 25.65 26.95
AAPL 180427P00192500 P Apr 27, 2018 192.5 28.15 29.45
AAPL 180427P00195000 P Apr 27, 2018 195.0 30.65 31.95
AAPL 180427P00197500 P Apr 27, 2018 197.5 33.10 34.45
AAPL 180427P00200000 P Apr 27, 2018 200.0 35.65 36.95
AAPL 180427P00202500 P Apr 27, 2018 202.5 38.10 39.45
AAPL 180427P00205000 P Apr 27, 2018 205.0 40.60 41.95
AAPL 180427P00207500 P Apr 27, 2018 207.5 43.10 44.45
AAPL 180427P00210000 P Apr 27, 2018 210.0 45.65 46.95
AAPL 180427P00212500 P Apr 27, 2018 212.5 48.10 49.45
AAPL 180427P00215000 P Apr 27, 2018 215.0 50.60 51.95
AAPL 180427P00220000 P Apr 27, 2018 220.0 55.60 56.90
AAPL 180427P00225000 P Apr 27, 2018 225.0 60.60 61.85
AAPL 180504C00130000 C May 04, 2018 130.0 33.30 34.40
AAPL 180504C00135000 C May 04, 2018 135.0 28.30 29.45
AAPL 180504C00140000 C May 04, 2018 140.0 23.40 24.50
AAPL 180504C00143000 C May 04, 2018 143.0 20.50 21.55
AAPL 180504C00144000 C May 04, 2018 144.0 19.50 20.25
AAPL 180504C00145000 C May 04, 2018 145.0 18.90 19.25
AAPL 180504C00146000 C May 04, 2018 146.0 17.70 18.70
AAPL 180504C00147000 C May 04, 2018 147.0 17.00 17.40
AAPL 180504C00148000 C May 04, 2018 148.0 15.80 16.80
AAPL 180504C00149000 C May 04, 2018 149.0 14.85 15.85
AAPL 180504C00150000 C May 04, 2018 150.0 14.30 14.60
AAPL 180504C00152500 C May 04, 2018 152.5 11.90 12.75
AAPL 180504C00155000 C May 04, 2018 155.0 10.05 10.30
AAPL 180504C00157500 C May 04, 2018 157.5 8.20 8.40
AAPL 180504C00160000 C May 04, 2018 160.0 6.55 6.70
AAPL 180504C00162500 C May 04, 2018 162.5 5.00 5.15
AAPL 180504C00165000 C May 04, 2018 165.0 3.65 3.80
AAPL 180504C00167500 C May 04, 2018 167.5 2.58 2.68
AAPL 180504C00170000 C May 04, 2018 170.0 1.70 1.76
AAPL 180504C00172500 C May 04, 2018 172.5 1.04 1.10
AAPL 180504C00175000 C May 04, 2018 175.0 0.59 0.65
AAPL 180504C00177500 C May 04, 2018 177.5 0.33 0.37
AAPL 180504C00180000 C May 04, 2018 180.0 0.19 0.21
AAPL 180504C00182500 C May 04, 2018 182.5 0.10 0.12
AAPL 180504C00185000 C May 04, 2018 185.0 0.05 0.08
AAPL 180504C00187500 C May 04, 2018 187.5 0.01 0.05
AAPL 180504C00190000 C May 04, 2018 190.0 0.02 0.04
AAPL 180504C00192500 C May 04, 2018 192.5 0.01 0.03
AAPL 180504C00195000 C May 04, 2018 195.0 0.01 0.03
AAPL 180504C00197500 C May 04, 2018 197.5 0.00 0.08
AAPL 180504C00200000 C May 04, 2018 200.0 0.00 0.03
AAPL 180504C00202500 C May 04, 2018 202.5 0.00 0.03
AAPL 180504C00205000 C May 04, 2018 205.0 0.00 0.13
AAPL 180504C00207500 C May 04, 2018 207.5 0.00 0.13
AAPL 180504C00210000 C May 04, 2018 210.0 0.00 0.02
AAPL 180504C00212500 C May 04, 2018 212.5 0.00 0.13
AAPL 180504P00130000 P May 04, 2018 130.0 0.00 0.11
AAPL 180504P00135000 P May 04, 2018 135.0 0.03 0.12
AAPL 180504P00140000 P May 04, 2018 140.0 0.09 0.13
AAPL 180504P00143000 P May 04, 2018 143.0 0.16 0.18
AAPL 180504P00144000 P May 04, 2018 144.0 0.18 0.22
AAPL 180504P00145000 P May 04, 2018 145.0 0.24 0.26
AAPL 180504P00146000 P May 04, 2018 146.0 0.29 0.34
AAPL 180504P00147000 P May 04, 2018 147.0 0.34 0.40
AAPL 180504P00148000 P May 04, 2018 148.0 0.42 0.48
AAPL 180504P00149000 P May 04, 2018 149.0 0.48 0.57
AAPL 180504P00150000 P May 04, 2018 150.0 0.58 0.66
AAPL 180504P00152500 P May 04, 2018 152.5 0.88 0.99
AAPL 180504P00155000 P May 04, 2018 155.0 1.32 1.42
AAPL 180504P00157500 P May 04, 2018 157.5 1.92 1.99
AAPL 180504P00160000 P May 04, 2018 160.0 2.71 2.75
AAPL 180504P00162500 P May 04, 2018 162.5 3.65 3.80
AAPL 180504P00165000 P May 04, 2018 165.0 4.80 4.95
AAPL 180504P00167500 P May 04, 2018 167.5 6.20 6.40
AAPL 180504P00170000 P May 04, 2018 170.0 7.80 8.00
AAPL 180504P00172500 P May 04, 2018 172.5 9.60 9.85
AAPL 180504P00175000 P May 04, 2018 175.0 11.65 11.85
AAPL 180504P00177500 P May 04, 2018 177.5 13.90 14.15
AAPL 180504P00180000 P May 04, 2018 180.0 16.25 16.45
AAPL 180504P00182500 P May 04, 2018 182.5 18.65 19.30
AAPL 180504P00185000 P May 04, 2018 185.0 20.75 21.80
AAPL 180504P00187500 P May 04, 2018 187.5 23.20 24.35
AAPL 180504P00190000 P May 04, 2018 190.0 25.65 26.80
AAPL 180504P00192500 P May 04, 2018 192.5 28.15 29.30
AAPL 180504P00195000 P May 04, 2018 195.0 30.65 31.80
AAPL 180504P00197500 P May 04, 2018 197.5 33.15 34.30
AAPL 180504P00200000 P May 04, 2018 200.0 35.65 36.80
AAPL 180504P00202500 P May 04, 2018 202.5 38.15 39.30
AAPL 180504P00205000 P May 04, 2018 205.0 40.70 41.85
AAPL 180504P00207500 P May 04, 2018 207.5 43.20 44.35
AAPL 180504P00210000 P May 04, 2018 210.0 45.70 46.85
AAPL 180504P00212500 P May 04, 2018 212.5 48.20 49.35
AAPL 180511C00143000 C May 11, 2018 143.0 19.45 23.30
AAPL 180511C00144000 C May 11, 2018 144.0 18.10 22.30
AAPL 180511C00145000 C May 11, 2018 145.0 17.60 21.35
AAPL 180511C00146000 C May 11, 2018 146.0 16.95 20.45
AAPL 180511C00147000 C May 11, 2018 147.0 15.95 19.45
AAPL 180511C00148000 C May 11, 2018 148.0 14.85 18.45
AAPL 180511C00149000 C May 11, 2018 149.0 13.80 17.55
AAPL 180511C00150000 C May 11, 2018 150.0 13.15 16.50
AAPL 180511C00152500 C May 11, 2018 152.5 12.10 13.35
AAPL 180511C00155000 C May 11, 2018 155.0 10.50 10.80
AAPL 180511C00157500 C May 11, 2018 157.5 8.65 8.90
AAPL 180511C00160000 C May 11, 2018 160.0 7.00 7.20
AAPL 180511C00162500 C May 11, 2018 162.5 5.45 5.65
AAPL 180511C00165000 C May 11, 2018 165.0 4.15 4.30
AAPL 180511C00167500 C May 11, 2018 167.5 3.00 3.15
AAPL 180511C00170000 C May 11, 2018 170.0 2.10 2.22
AAPL 180511C00172500 C May 11, 2018 172.5 1.42 1.50
AAPL 180511C00175000 C May 11, 2018 175.0 0.90 0.97
AAPL 180511C00177500 C May 11, 2018 177.5 0.52 0.63
AAPL 180511C00180000 C May 11, 2018 180.0 0.33 0.40
AAPL 180511C00182500 C May 11, 2018 182.5 0.17 0.26
AAPL 180511C00185000 C May 11, 2018 185.0 0.05 0.18
AAPL 180511C00187500 C May 11, 2018 187.5 0.07 0.13
AAPL 180511C00190000 C May 11, 2018 190.0 0.04 0.09
AAPL 180511C00192500 C May 11, 2018 192.5 0.02 0.05
AAPL 180511C00195000 C May 11, 2018 195.0 0.00 0.14
AAPL 180511C00197500 C May 11, 2018 197.5 0.01 0.14
AAPL 180511C00200000 C May 11, 2018 200.0 0.00 0.14
AAPL 180511C00202500 C May 11, 2018 202.5 0.00 0.10
AAPL 180511C00205000 C May 11, 2018 205.0 0.00 0.05
AAPL 180511C00207500 C May 11, 2018 207.5 0.00 0.14
AAPL 180511C00210000 C May 11, 2018 210.0 0.00 0.13
AAPL 180511C00212500 C May 11, 2018 212.5 0.00 0.13
AAPL 180511P00143000 P May 11, 2018 143.0 0.37 0.44
AAPL 180511P00144000 P May 11, 2018 144.0 0.42 0.53
AAPL 180511P00145000 P May 11, 2018 145.0 0.51 0.57
AAPL 180511P00146000 P May 11, 2018 146.0 0.58 0.66
AAPL 180511P00147000 P May 11, 2018 147.0 0.65 0.78
AAPL 180511P00148000 P May 11, 2018 148.0 0.75 0.90
AAPL 180511P00149000 P May 11, 2018 149.0 0.86 0.98
AAPL 180511P00150000 P May 11, 2018 150.0 0.95 1.15
AAPL 180511P00152500 P May 11, 2018 152.5 1.36 1.57
AAPL 180511P00155000 P May 11, 2018 155.0 1.89 2.15
AAPL 180511P00157500 P May 11, 2018 157.5 2.59 2.70
AAPL 180511P00160000 P May 11, 2018 160.0 3.45 3.60
AAPL 180511P00162500 P May 11, 2018 162.5 4.50 4.65
AAPL 180511P00165000 P May 11, 2018 165.0 5.70 5.85
AAPL 180511P00167500 P May 11, 2018 167.5 7.05 7.30
AAPL 180511P00170000 P May 11, 2018 170.0 8.70 8.95
AAPL 180511P00172500 P May 11, 2018 172.5 10.55 10.80
AAPL 180511P00175000 P May 11, 2018 175.0 12.50 12.85
AAPL 180511P00177500 P May 11, 2018 177.5 14.70 15.00
AAPL 180511P00180000 P May 11, 2018 180.0 15.20 19.15
AAPL 180511P00182500 P May 11, 2018 182.5 17.40 21.45
AAPL 180511P00185000 P May 11, 2018 185.0 19.95 24.00
AAPL 180511P00187500 P May 11, 2018 187.5 22.25 26.70
AAPL 180511P00190000 P May 11, 2018 190.0 24.75 29.00
AAPL 180511P00192500 P May 11, 2018 192.5 27.20 31.70
AAPL 180511P00195000 P May 11, 2018 195.0 29.75 34.20
AAPL 180511P00197500 P May 11, 2018 197.5 32.15 36.50
AAPL 180511P00200000 P May 11, 2018 200.0 34.65 39.10
AAPL 180511P00202500 P May 11, 2018 202.5 37.20 41.60
AAPL 180511P00205000 P May 11, 2018 205.0 39.65 44.00
AAPL 180511P00207500 P May 11, 2018 207.5 42.15 46.35
AAPL 180511P00210000 P May 11, 2018 210.0 44.80 48.95
AAPL 180511P00212500 P May 11, 2018 212.5 47.15 51.45
AAPL 180518C00002500 C May 18, 2018 2.5 160.90 161.65
AAPL 180518C00005000 C May 18, 2018 5.0 158.45 159.25
AAPL 180518C00007500 C May 18, 2018 7.5 155.95 156.75
AAPL 180518C00010000 C May 18, 2018 10.0 153.45 154.20
AAPL 180518C00012500 C May 18, 2018 12.5 150.95 151.70
AAPL 180518C00015000 C May 18, 2018 15.0 148.45 149.20
AAPL 180518C00017500 C May 18, 2018 17.5 145.95 146.75
AAPL 180518C00020000 C May 18, 2018 20.0 143.40 144.20
AAPL 180518C00022500 C May 18, 2018 22.5 140.95 141.75
AAPL 180518C00025000 C May 18, 2018 25.0 138.45 139.25
AAPL 180518C00030000 C May 18, 2018 30.0 133.45 134.25
AAPL 180518C00035000 C May 18, 2018 35.0 128.45 129.25
AAPL 180518C00040000 C May 18, 2018 40.0 123.45 124.25
AAPL 180518C00045000 C May 18, 2018 45.0 118.50 119.25
AAPL 180518C00050000 C May 18, 2018 50.0 113.50 114.25
AAPL 180518C00055000 C May 18, 2018 55.0 108.45 109.20
AAPL 180518C00060000 C May 18, 2018 60.0 103.50 104.30
AAPL 180518C00065000 C May 18, 2018 65.0 98.50 99.25
AAPL 180518C00070000 C May 18, 2018 70.0 93.50 94.30
AAPL 180518C00075000 C May 18, 2018 75.0 88.50 89.30
AAPL 180518C00080000 C May 18, 2018 80.0 83.50 84.30
AAPL 180518C00085000 C May 18, 2018 85.0 78.50 79.30
AAPL 180518C00090000 C May 18, 2018 90.0 73.50 74.30
AAPL 180518C00095000 C May 18, 2018 95.0 68.55 69.30
AAPL 180518C00100000 C May 18, 2018 100.0 63.55 64.30
AAPL 180518C00105000 C May 18, 2018 105.0 58.55 59.30
AAPL 180518C00110000 C May 18, 2018 110.0 53.50 54.25
AAPL 180518C00115000 C May 18, 2018 115.0 48.55 49.30
AAPL 180518C00120000 C May 18, 2018 120.0 43.55 44.35
AAPL 180518C00125000 C May 18, 2018 125.0 38.60 39.35
AAPL 180518C00130000 C May 18, 2018 130.0 33.70 34.40
AAPL 180518C00135000 C May 18, 2018 135.0 28.65 29.40
AAPL 180518C00140000 C May 18, 2018 140.0 24.00 24.35
AAPL 180518C00145000 C May 18, 2018 145.0 19.20 19.75
AAPL 180518C00150000 C May 18, 2018 150.0 14.75 15.10
AAPL 180518C00152500 C May 18, 2018 152.5 12.65 12.95
AAPL 180518C00155000 C May 18, 2018 155.0 10.70 10.95
AAPL 180518C00157500 C May 18, 2018 157.5 8.95 9.15
AAPL 180518C00160000 C May 18, 2018 160.0 7.30 7.45
AAPL 180518C00162500 C May 18, 2018 162.5 5.80 5.95
AAPL 180518C00165000 C May 18, 2018 165.0 4.45 4.65
AAPL 180518C00167500 C May 18, 2018 167.5 3.35 3.50
AAPL 180518C00170000 C May 18, 2018 170.0 2.45 2.54
AAPL 180518C00172500 C May 18, 2018 172.5 1.71 1.80
AAPL 180518C00175000 C May 18, 2018 175.0 1.15 1.24
AAPL 180518C00177500 C May 18, 2018 177.5 0.76 0.83
AAPL 180518C00180000 C May 18, 2018 180.0 0.50 0.55
AAPL 180518C00182500 C May 18, 2018 182.5 0.32 0.36
AAPL 180518C00185000 C May 18, 2018 185.0 0.22 0.24
AAPL 180518C00187500 C May 18, 2018 187.5 0.13 0.17
AAPL 180518C00190000 C May 18, 2018 190.0 0.10 0.12
AAPL 180518C00192500 C May 18, 2018 192.5 0.03 0.11
AAPL 180518C00195000 C May 18, 2018 195.0 0.05 0.07
AAPL 180518C00197500 C May 18, 2018 197.5 0.02 0.08
AAPL 180518C00200000 C May 18, 2018 200.0 0.03 0.04
AAPL 180518C00205000 C May 18, 2018 205.0 0.00 0.03
AAPL 180518C00210000 C May 18, 2018 210.0 0.01 0.02
AAPL 180518C00215000 C May 18, 2018 215.0 0.00 0.01
AAPL 180518C00220000 C May 18, 2018 220.0 0.00 0.01
AAPL 180518C00225000 C May 18, 2018 225.0 0.00 0.09
AAPL 180518C00230000 C May 18, 2018 230.0 0.00 0.09
AAPL 180518C00235000 C May 18, 2018 235.0 0.00 0.09
AAPL 180518C00240000 C May 18, 2018 240.0 0.00 0.09
AAPL 180518C00245000 C May 18, 2018 245.0 0.00 0.09
AAPL 180518C00250000 C May 18, 2018 250.0 0.00 0.08
AAPL 180518C00255000 C May 18, 2018 255.0 0.00 0.08
AAPL 180518C00260000 C May 18, 2018 260.0 0.00 0.03
AAPL 180518C00265000 C May 18, 2018 265.0 0.00 0.08
AAPL 180518C00270000 C May 18, 2018 270.0 0.00 0.08
AAPL 180518C00275000 C May 18, 2018 275.0 0.00 0.08
AAPL 180518C00280000 C May 18, 2018 280.0 0.00 0.03
AAPL 180518C00285000 C May 18, 2018 285.0 0.00 0.03
AAPL 180518C00290000 C May 18, 2018 290.0 0.00 0.08
AAPL 180518C00295000 C May 18, 2018 295.0 0.00 0.08
AAPL 180518C00300000 C May 18, 2018 300.0 0.00 0.08
AAPL 180518C00305000 C May 18, 2018 305.0 0.00 0.08
AAPL 180518C00310000 C May 18, 2018 310.0 0.00 0.08
AAPL 180518C00315000 C May 18, 2018 315.0 0.00 0.08
AAPL 180518C00320000 C May 18, 2018 320.0 0.00 0.08
AAPL 180518C00325000 C May 18, 2018 325.0 0.00 0.03
AAPL 180518C00330000 C May 18, 2018 330.0 0.00 0.03
AAPL 180518C00335000 C May 18, 2018 335.0 0.00 0.08
AAPL 180518C00340000 C May 18, 2018 340.0 0.00 0.08
AAPL 180518C00345000 C May 18, 2018 345.0 0.00 0.08
AAPL 180518C00350000 C May 18, 2018 350.0 0.00 0.02
AAPL 180518C00355000 C May 18, 2018 355.0 0.00 0.08
AAPL 180518P00002500 P May 18, 2018 2.5 0.00 0.08
AAPL 180518P00005000 P May 18, 2018 5.0 0.00 0.08
AAPL 180518P00007500 P May 18, 2018 7.5 0.00 0.08
AAPL 180518P00010000 P May 18, 2018 10.0 0.00 0.08
AAPL 180518P00012500 P May 18, 2018 12.5 0.00 0.08
AAPL 180518P00015000 P May 18, 2018 15.0 0.00 0.08
AAPL 180518P00017500 P May 18, 2018 17.5 0.00 0.08
AAPL 180518P00020000 P May 18, 2018 20.0 0.00 0.08
AAPL 180518P00022500 P May 18, 2018 22.5 0.00 0.08
AAPL 180518P00025000 P May 18, 2018 25.0 0.00 0.08
AAPL 180518P00030000 P May 18, 2018 30.0 0.00 0.08
AAPL 180518P00035000 P May 18, 2018 35.0 0.00 0.08
AAPL 180518P00040000 P May 18, 2018 40.0 0.00 0.08
AAPL 180518P00045000 P May 18, 2018 45.0 0.00 0.08
AAPL 180518P00050000 P May 18, 2018 50.0 0.00 0.08
AAPL 180518P00055000 P May 18, 2018 55.0 0.00 0.03
AAPL 180518P00060000 P May 18, 2018 60.0 0.00 0.08
AAPL 180518P00065000 P May 18, 2018 65.0 0.00 0.08
AAPL 180518P00070000 P May 18, 2018 70.0 0.00 0.08
AAPL 180518P00075000 P May 18, 2018 75.0 0.00 0.09
AAPL 180518P00080000 P May 18, 2018 80.0 0.00 0.09
AAPL 180518P00085000 P May 18, 2018 85.0 0.00 0.09
AAPL 180518P00090000 P May 18, 2018 90.0 0.00 0.09
AAPL 180518P00095000 P May 18, 2018 95.0 0.00 0.09
AAPL 180518P00100000 P May 18, 2018 100.0 0.00 0.01
AAPL 180518P00105000 P May 18, 2018 105.0 0.00 0.01
AAPL 180518P00110000 P May 18, 2018 110.0 0.01 0.02
AAPL 180518P00115000 P May 18, 2018 115.0 0.01 0.08
AAPL 180518P00120000 P May 18, 2018 120.0 0.03 0.08
AAPL 180518P00125000 P May 18, 2018 125.0 0.06 0.12
AAPL 180518P00130000 P May 18, 2018 130.0 0.09 0.15
AAPL 180518P00135000 P May 18, 2018 135.0 0.18 0.22
AAPL 180518P00140000 P May 18, 2018 140.0 0.35 0.39
AAPL 180518P00145000 P May 18, 2018 145.0 0.67 0.74
AAPL 180518P00150000 P May 18, 2018 150.0 1.23 1.34
AAPL 180518P00152500 P May 18, 2018 152.5 1.69 1.79
AAPL 180518P00155000 P May 18, 2018 155.0 2.24 2.36
AAPL 180518P00157500 P May 18, 2018 157.5 2.97 3.05
AAPL 180518P00160000 P May 18, 2018 160.0 3.85 3.95
AAPL 180518P00162500 P May 18, 2018 162.5 4.90 5.00
AAPL 180518P00165000 P May 18, 2018 165.0 6.10 6.25
AAPL 180518P00167500 P May 18, 2018 167.5 7.50 7.70
AAPL 180518P00170000 P May 18, 2018 170.0 9.05 9.30
AAPL 180518P00172500 P May 18, 2018 172.5 10.85 11.10
AAPL 180518P00175000 P May 18, 2018 175.0 12.80 13.10
AAPL 180518P00177500 P May 18, 2018 177.5 14.90 15.20
AAPL 180518P00180000 P May 18, 2018 180.0 17.10 17.45
AAPL 180518P00182500 P May 18, 2018 182.5 19.40 19.95
AAPL 180518P00185000 P May 18, 2018 185.0 21.75 22.35
AAPL 180518P00187500 P May 18, 2018 187.5 24.10 24.85
AAPL 180518P00190000 P May 18, 2018 190.0 26.65 27.20
AAPL 180518P00192500 P May 18, 2018 192.5 29.00 29.75
AAPL 180518P00195000 P May 18, 2018 195.0 31.45 32.20
AAPL 180518P00197500 P May 18, 2018 197.5 33.90 34.70
AAPL 180518P00200000 P May 18, 2018 200.0 36.40 37.20
AAPL 180518P00205000 P May 18, 2018 205.0 41.40 42.15
AAPL 180518P00210000 P May 18, 2018 210.0 46.40 47.15
AAPL 180518P00215000 P May 18, 2018 215.0 51.35 52.15
AAPL 180518P00220000 P May 18, 2018 220.0 56.35 57.15
AAPL 180518P00225000 P May 18, 2018 225.0 61.35 62.15
AAPL 180518P00230000 P May 18, 2018 230.0 66.35 67.15
AAPL 180518P00235000 P May 18, 2018 235.0 71.35 72.15
AAPL 180518P00240000 P May 18, 2018 240.0 76.35 77.15
AAPL 180518P00245000 P May 18, 2018 245.0 81.35 82.10
AAPL 180518P00250000 P May 18, 2018 250.0 86.35 87.10
AAPL 180518P00255000 P May 18, 2018 255.0 91.40 92.15
AAPL 180518P00260000 P May 18, 2018 260.0 96.30 97.10
AAPL 180518P00265000 P May 18, 2018 265.0 101.30 102.10
AAPL 180518P00270000 P May 18, 2018 270.0 106.30 107.10
AAPL 180518P00275000 P May 18, 2018 275.0 111.30 112.10
AAPL 180518P00280000 P May 18, 2018 280.0 116.40 117.15
AAPL 180518P00285000 P May 18, 2018 285.0 121.35 122.10
AAPL 180518P00290000 P May 18, 2018 290.0 126.30 127.10
AAPL 180518P00295000 P May 18, 2018 295.0 131.30 132.05
AAPL 180518P00300000 P May 18, 2018 300.0 136.30 137.05
AAPL 180518P00305000 P May 18, 2018 305.0 141.30 142.05
AAPL 180518P00310000 P May 18, 2018 310.0 146.25 147.05
AAPL 180518P00315000 P May 18, 2018 315.0 151.25 152.05
AAPL 180518P00320000 P May 18, 2018 320.0 156.25 157.05
AAPL 180518P00325000 P May 18, 2018 325.0 161.25 162.05
AAPL 180518P00330000 P May 18, 2018 330.0 166.25 167.05
AAPL 180518P00335000 P May 18, 2018 335.0 171.30 172.05
AAPL 180518P00340000 P May 18, 2018 340.0 176.25 177.05
AAPL 180518P00345000 P May 18, 2018 345.0 181.25 182.00
AAPL 180518P00350000 P May 18, 2018 350.0 186.25 187.00
AAPL 180518P00355000 P May 18, 2018 355.0 191.30 192.05
AAPL 180525C00135000 C May 25, 2018 135.0 28.80 29.75
AAPL 180525C00140000 C May 25, 2018 140.0 23.05 25.45
AAPL 180525C00144000 C May 25, 2018 144.0 19.35 21.60
AAPL 180525C00145000 C May 25, 2018 145.0 18.35 20.50
AAPL 180525C00146000 C May 25, 2018 146.0 17.90 19.30
AAPL 180525C00147000 C May 25, 2018 147.0 16.90 18.30
AAPL 180525C00148000 C May 25, 2018 148.0 15.90 17.80
AAPL 180525C00149000 C May 25, 2018 149.0 15.50 16.90
AAPL 180525C00150000 C May 25, 2018 150.0 14.20 15.70
AAPL 180525C00152500 C May 25, 2018 152.5 12.95 13.20
AAPL 180525C00155000 C May 25, 2018 155.0 11.00 11.25
AAPL 180525C00157500 C May 25, 2018 157.5 9.20 9.65
AAPL 180525C00160000 C May 25, 2018 160.0 7.60 7.80
AAPL 180525C00162500 C May 25, 2018 162.5 6.10 6.30
AAPL 180525C00165000 C May 25, 2018 165.0 4.80 4.95
AAPL 180525C00167500 C May 25, 2018 167.5 3.65 3.85
AAPL 180525C00170000 C May 25, 2018 170.0 2.76 2.89
AAPL 180525C00172500 C May 25, 2018 172.5 2.01 2.12
AAPL 180525C00175000 C May 25, 2018 175.0 1.42 1.51
AAPL 180525C00177500 C May 25, 2018 177.5 0.98 1.07
AAPL 180525C00180000 C May 25, 2018 180.0 0.63 0.73
AAPL 180525C00182500 C May 25, 2018 182.5 0.40 0.50
AAPL 180525C00185000 C May 25, 2018 185.0 0.27 0.36
AAPL 180525C00187500 C May 25, 2018 187.5 0.16 0.29
AAPL 180525C00190000 C May 25, 2018 190.0 0.13 0.17
AAPL 180525C00192500 C May 25, 2018 192.5 0.10 0.13
AAPL 180525C00195000 C May 25, 2018 195.0 0.04 0.11
AAPL 180525C00197500 C May 25, 2018 197.5 0.01 0.14
AAPL 180525C00200000 C May 25, 2018 200.0 0.01 0.13
AAPL 180525C00202500 C May 25, 2018 202.5 0.00 0.12
AAPL 180525C00205000 C May 25, 2018 205.0 0.00 0.11
AAPL 180525C00207500 C May 25, 2018 207.5 0.00 0.11
AAPL 180525C00210000 C May 25, 2018 210.0 0.00 0.07
AAPL 180525C00212500 C May 25, 2018 212.5 0.00 0.06
AAPL 180525P00135000 P May 25, 2018 135.0 0.28 0.35
AAPL 180525P00140000 P May 25, 2018 140.0 0.48 0.57
AAPL 180525P00144000 P May 25, 2018 144.0 0.75 0.86
AAPL 180525P00145000 P May 25, 2018 145.0 0.83 0.96
AAPL 180525P00146000 P May 25, 2018 146.0 0.95 1.07
AAPL 180525P00147000 P May 25, 2018 147.0 1.08 1.18
AAPL 180525P00148000 P May 25, 2018 148.0 1.18 1.32
AAPL 180525P00149000 P May 25, 2018 149.0 1.31 1.45
AAPL 180525P00150000 P May 25, 2018 150.0 1.49 1.61
AAPL 180525P00152500 P May 25, 2018 152.5 1.95 2.09
AAPL 180525P00155000 P May 25, 2018 155.0 2.57 2.70
AAPL 180525P00157500 P May 25, 2018 157.5 3.30 3.35
AAPL 180525P00160000 P May 25, 2018 160.0 4.15 4.25
AAPL 180525P00162500 P May 25, 2018 162.5 5.20 5.35
AAPL 180525P00165000 P May 25, 2018 165.0 6.45 6.55
AAPL 180525P00167500 P May 25, 2018 167.5 7.85 7.95
AAPL 180525P00170000 P May 25, 2018 170.0 9.30 10.00
AAPL 180525P00172500 P May 25, 2018 172.5 10.95 11.90
AAPL 180525P00175000 P May 25, 2018 175.0 13.05 13.25
AAPL 180525P00177500 P May 25, 2018 177.5 14.75 16.15
AAPL 180525P00180000 P May 25, 2018 180.0 16.95 18.50
AAPL 180525P00182500 P May 25, 2018 182.5 18.65 20.90
AAPL 180525P00185000 P May 25, 2018 185.0 20.90 23.35
AAPL 180525P00187500 P May 25, 2018 187.5 23.30 25.80
AAPL 180525P00190000 P May 25, 2018 190.0 25.65 28.30
AAPL 180525P00192500 P May 25, 2018 192.5 28.15 30.75
AAPL 180525P00195000 P May 25, 2018 195.0 30.60 33.25
AAPL 180525P00197500 P May 25, 2018 197.5 33.00 35.70
AAPL 180525P00200000 P May 25, 2018 200.0 35.50 38.20
AAPL 180525P00202500 P May 25, 2018 202.5 37.95 40.65
AAPL 180525P00205000 P May 25, 2018 205.0 40.45 43.15
AAPL 180525P00207500 P May 25, 2018 207.5 42.95 45.65
AAPL 180525P00210000 P May 25, 2018 210.0 45.40 48.15
AAPL 180525P00212500 P May 25, 2018 212.5 47.90 50.65
AAPL 180601C00135000 C Jun 01, 2018 135.0 27.10 31.15
AAPL 180601C00140000 C Jun 01, 2018 140.0 22.35 26.30
AAPL 180601C00145000 C Jun 01, 2018 145.0 18.05 21.35
AAPL 180601C00146000 C Jun 01, 2018 146.0 18.25 20.55
AAPL 180601C00147000 C Jun 01, 2018 147.0 17.45 19.30
AAPL 180601C00148000 C Jun 01, 2018 148.0 16.50 18.55
AAPL 180601C00149000 C Jun 01, 2018 149.0 15.15 17.80
AAPL 180601C00150000 C Jun 01, 2018 150.0 14.00 16.90
AAPL 180601C00152500 C Jun 01, 2018 152.5 13.20 13.55
AAPL 180601C00155000 C Jun 01, 2018 155.0 10.35 12.15
AAPL 180601C00157500 C Jun 01, 2018 157.5 9.50 9.75
AAPL 180601C00160000 C Jun 01, 2018 160.0 7.85 8.45
AAPL 180601C00162500 C Jun 01, 2018 162.5 6.40 6.65
AAPL 180601C00165000 C Jun 01, 2018 165.0 5.10 5.30
AAPL 180601C00167500 C Jun 01, 2018 167.5 4.00 4.15
AAPL 180601C00170000 C Jun 01, 2018 170.0 3.00 3.20
AAPL 180601C00172500 C Jun 01, 2018 172.5 2.27 2.38
AAPL 180601C00175000 C Jun 01, 2018 175.0 1.67 1.74
AAPL 180601C00177500 C Jun 01, 2018 177.5 1.16 1.26
AAPL 180601C00180000 C Jun 01, 2018 180.0 0.78 0.88
AAPL 180601C00182500 C Jun 01, 2018 182.5 0.55 0.61
AAPL 180601C00185000 C Jun 01, 2018 185.0 0.36 0.44
AAPL 180601C00187500 C Jun 01, 2018 187.5 0.24 0.33
AAPL 180601C00190000 C Jun 01, 2018 190.0 0.20 0.24
AAPL 180601C00192500 C Jun 01, 2018 192.5 0.10 0.19
AAPL 180601C00195000 C Jun 01, 2018 195.0 0.10 0.15
AAPL 180601C00197500 C Jun 01, 2018 197.5 0.04 0.13
AAPL 180601C00200000 C Jun 01, 2018 200.0 0.03 0.13
AAPL 180601C00202500 C Jun 01, 2018 202.5 0.02 0.09
AAPL 180601C00205000 C Jun 01, 2018 205.0 0.00 0.13
AAPL 180601C00207500 C Jun 01, 2018 207.5 0.00 0.11
AAPL 180601C00210000 C Jun 01, 2018 210.0 0.00 0.14
AAPL 180601C00212500 C Jun 01, 2018 212.5 0.00 0.08
AAPL 180601P00135000 P Jun 01, 2018 135.0 0.25 0.41
AAPL 180601P00140000 P Jun 01, 2018 140.0 0.55 0.67
AAPL 180601P00145000 P Jun 01, 2018 145.0 1.00 1.17
AAPL 180601P00146000 P Jun 01, 2018 146.0 0.99 1.25
AAPL 180601P00147000 P Jun 01, 2018 147.0 1.23 1.42
AAPL 180601P00148000 P Jun 01, 2018 148.0 1.34 1.60
AAPL 180601P00149000 P Jun 01, 2018 149.0 1.50 1.70
AAPL 180601P00150000 P Jun 01, 2018 150.0 1.67 1.88
AAPL 180601P00152500 P Jun 01, 2018 152.5 2.15 2.46
AAPL 180601P00155000 P Jun 01, 2018 155.0 2.79 2.97
AAPL 180601P00157500 P Jun 01, 2018 157.5 3.50 3.90
AAPL 180601P00160000 P Jun 01, 2018 160.0 4.40 4.60
AAPL 180601P00162500 P Jun 01, 2018 162.5 5.50 5.65
AAPL 180601P00165000 P Jun 01, 2018 165.0 6.70 6.85
AAPL 180601P00167500 P Jun 01, 2018 167.5 8.10 8.25
AAPL 180601P00170000 P Jun 01, 2018 170.0 9.55 10.10
AAPL 180601P00172500 P Jun 01, 2018 172.5 11.30 11.60
AAPL 180601P00175000 P Jun 01, 2018 175.0 12.70 14.35
AAPL 180601P00177500 P Jun 01, 2018 177.5 14.50 17.20
AAPL 180601P00180000 P Jun 01, 2018 180.0 16.05 18.05
AAPL 180601P00182500 P Jun 01, 2018 182.5 18.05 21.75
AAPL 180601P00185000 P Jun 01, 2018 185.0 20.35 24.30
AAPL 180601P00187500 P Jun 01, 2018 187.5 22.60 26.55
AAPL 180601P00190000 P Jun 01, 2018 190.0 25.15 29.10
AAPL 180601P00192500 P Jun 01, 2018 192.5 27.40 31.40
AAPL 180601P00195000 P Jun 01, 2018 195.0 29.85 34.00
AAPL 180601P00197500 P Jun 01, 2018 197.5 32.30 36.50
AAPL 180601P00200000 P Jun 01, 2018 200.0 34.75 39.00
AAPL 180601P00202500 P Jun 01, 2018 202.5 37.25 41.50
AAPL 180601P00205000 P Jun 01, 2018 205.0 39.75 43.85
AAPL 180601P00207500 P Jun 01, 2018 207.5 42.20 46.45
AAPL 180601P00210000 P Jun 01, 2018 210.0 44.75 49.00
AAPL 180601P00212500 P Jun 01, 2018 212.5 47.20 51.30
AAPL 180615C00002500 C Jun 15, 2018 2.5 159.90 162.70
AAPL 180615C00005000 C Jun 15, 2018 5.0 157.45 160.20
AAPL 180615C00007500 C Jun 15, 2018 7.5 154.95 157.70
AAPL 180615C00010000 C Jun 15, 2018 10.0 152.45 155.20
AAPL 180615C00012500 C Jun 15, 2018 12.5 149.95 152.65
AAPL 180615C00015000 C Jun 15, 2018 15.0 147.45 150.20
AAPL 180615C00017500 C Jun 15, 2018 17.5 144.95 147.70
AAPL 180615C00020000 C Jun 15, 2018 20.0 142.45 145.20
AAPL 180615C00022500 C Jun 15, 2018 22.5 139.95 142.70
AAPL 180615C00025000 C Jun 15, 2018 25.0 137.45 140.20
AAPL 180615C00030000 C Jun 15, 2018 30.0 132.45 135.25
AAPL 180615C00035000 C Jun 15, 2018 35.0 127.45 130.25
AAPL 180615C00040000 C Jun 15, 2018 40.0 122.45 125.25
AAPL 180615C00045000 C Jun 15, 2018 45.0 117.45 120.25
AAPL 180615C00050000 C Jun 15, 2018 50.0 112.45 115.25
AAPL 180615C00055000 C Jun 15, 2018 55.0 107.50 110.25
AAPL 180615C00060000 C Jun 15, 2018 60.0 102.50 105.25
AAPL 180615C00065000 C Jun 15, 2018 65.0 97.50 100.25
AAPL 180615C00070000 C Jun 15, 2018 70.0 92.50 95.25
AAPL 180615C00075000 C Jun 15, 2018 75.0 87.50 90.30
AAPL 180615C00080000 C Jun 15, 2018 80.0 82.50 85.30
AAPL 180615C00085000 C Jun 15, 2018 85.0 77.55 80.30
AAPL 180615C00090000 C Jun 15, 2018 90.0 72.50 75.30
AAPL 180615C00095000 C Jun 15, 2018 95.0 67.50 70.30
AAPL 180615C00100000 C Jun 15, 2018 100.0 62.50 65.30
AAPL 180615C00105000 C Jun 15, 2018 105.0 57.55 60.30
AAPL 180615C00110000 C Jun 15, 2018 110.0 52.55 55.30
AAPL 180615C00115000 C Jun 15, 2018 115.0 47.60 50.30
AAPL 180615C00120000 C Jun 15, 2018 120.0 43.70 44.50
AAPL 180615C00125000 C Jun 15, 2018 125.0 37.65 40.30
AAPL 180615C00130000 C Jun 15, 2018 130.0 33.95 34.35
AAPL 180615C00135000 C Jun 15, 2018 135.0 29.10 29.85
AAPL 180615C00140000 C Jun 15, 2018 140.0 24.45 24.70
AAPL 180615C00145000 C Jun 15, 2018 145.0 19.90 20.15
AAPL 180615C00150000 C Jun 15, 2018 150.0 15.70 15.95
AAPL 180615C00155000 C Jun 15, 2018 155.0 11.85 12.10
AAPL 180615C00160000 C Jun 15, 2018 160.0 8.55 8.70
AAPL 180615C00165000 C Jun 15, 2018 165.0 5.80 5.95
AAPL 180615C00170000 C Jun 15, 2018 170.0 3.70 3.85
AAPL 180615C00175000 C Jun 15, 2018 175.0 2.22 2.29
AAPL 180615C00180000 C Jun 15, 2018 180.0 1.25 1.30
AAPL 180615C00185000 C Jun 15, 2018 185.0 0.66 0.71
AAPL 180615C00190000 C Jun 15, 2018 190.0 0.37 0.38
AAPL 180615C00195000 C Jun 15, 2018 195.0 0.20 0.24
AAPL 180615C00200000 C Jun 15, 2018 200.0 0.12 0.15
AAPL 180615C00205000 C Jun 15, 2018 205.0 0.06 0.13
AAPL 180615C00210000 C Jun 15, 2018 210.0 0.04 0.11
AAPL 180615C00215000 C Jun 15, 2018 215.0 0.02 0.07
AAPL 180615C00220000 C Jun 15, 2018 220.0 0.00 0.12
AAPL 180615C00225000 C Jun 15, 2018 225.0 0.00 0.11
AAPL 180615C00230000 C Jun 15, 2018 230.0 0.00 0.10
AAPL 180615C00235000 C Jun 15, 2018 235.0 0.00 0.10
AAPL 180615C00240000 C Jun 15, 2018 240.0 0.01 0.10
AAPL 180615C00245000 C Jun 15, 2018 245.0 0.00 0.10
AAPL 180615C00250000 C Jun 15, 2018 250.0 0.00 0.03
AAPL 180615C00255000 C Jun 15, 2018 255.0 0.00 0.09
AAPL 180615C00260000 C Jun 15, 2018 260.0 0.00 0.04
AAPL 180615C00265000 C Jun 15, 2018 265.0 0.00 0.09
AAPL 180615C00270000 C Jun 15, 2018 270.0 0.00 0.09
AAPL 180615C00275000 C Jun 15, 2018 275.0 0.00 0.09
AAPL 180615C00280000 C Jun 15, 2018 280.0 0.00 0.09
AAPL 180615C00285000 C Jun 15, 2018 285.0 0.00 0.09
AAPL 180615C00290000 C Jun 15, 2018 290.0 0.00 0.09
AAPL 180615C00295000 C Jun 15, 2018 295.0 0.00 0.03
AAPL 180615C00300000 C Jun 15, 2018 300.0 0.00 0.03
AAPL 180615C00305000 C Jun 15, 2018 305.0 0.00 0.03
AAPL 180615C00310000 C Jun 15, 2018 310.0 0.00 0.03
AAPL 180615C00315000 C Jun 15, 2018 315.0 0.00 0.03
AAPL 180615C00320000 C Jun 15, 2018 320.0 0.00 0.03
AAPL 180615C00325000 C Jun 15, 2018 325.0 0.00 0.03
AAPL 180615C00330000 C Jun 15, 2018 330.0 0.00 0.08
AAPL 180615C00335000 C Jun 15, 2018 335.0 0.00 0.03
AAPL 180615C00340000 C Jun 15, 2018 340.0 0.00 0.03
AAPL 180615C00345000 C Jun 15, 2018 345.0 0.00 1.67
AAPL 180615C00350000 C Jun 15, 2018 350.0 0.00 0.14
AAPL 180615P00002500 P Jun 15, 2018 2.5 0.00 0.08
AAPL 180615P00005000 P Jun 15, 2018 5.0 0.00 0.03
AAPL 180615P00007500 P Jun 15, 2018 7.5 0.00 0.03
AAPL 180615P00010000 P Jun 15, 2018 10.0 0.00 0.03
AAPL 180615P00012500 P Jun 15, 2018 12.5 0.00 0.03
AAPL 180615P00015000 P Jun 15, 2018 15.0 0.00 0.03
AAPL 180615P00017500 P Jun 15, 2018 17.5 0.00 0.03
AAPL 180615P00020000 P Jun 15, 2018 20.0 0.00 0.03
AAPL 180615P00022500 P Jun 15, 2018 22.5 0.00 0.03
AAPL 180615P00025000 P Jun 15, 2018 25.0 0.00 0.03
AAPL 180615P00030000 P Jun 15, 2018 30.0 0.00 0.03
AAPL 180615P00035000 P Jun 15, 2018 35.0 0.00 0.03
AAPL 180615P00040000 P Jun 15, 2018 40.0 0.00 0.03
AAPL 180615P00045000 P Jun 15, 2018 45.0 0.00 0.08
AAPL 180615P00050000 P Jun 15, 2018 50.0 0.00 0.03
AAPL 180615P00055000 P Jun 15, 2018 55.0 0.00 0.03
AAPL 180615P00060000 P Jun 15, 2018 60.0 0.00 0.03
AAPL 180615P00065000 P Jun 15, 2018 65.0 0.00 0.03
AAPL 180615P00070000 P Jun 15, 2018 70.0 0.00 0.09
AAPL 180615P00075000 P Jun 15, 2018 75.0 0.00 0.10
AAPL 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
AAPL 180615P00085000 P Jun 15, 2018 85.0 0.01 0.09
AAPL 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
AAPL 180615P00095000 P Jun 15, 2018 95.0 0.00 0.10
AAPL 180615P00100000 P Jun 15, 2018 100.0 0.01 0.10
AAPL 180615P00105000 P Jun 15, 2018 105.0 0.05 0.08
AAPL 180615P00110000 P Jun 15, 2018 110.0 0.05 0.10
AAPL 180615P00115000 P Jun 15, 2018 115.0 0.09 0.13
AAPL 180615P00120000 P Jun 15, 2018 120.0 0.12 0.19
AAPL 180615P00125000 P Jun 15, 2018 125.0 0.21 0.26
AAPL 180615P00130000 P Jun 15, 2018 130.0 0.33 0.37
AAPL 180615P00135000 P Jun 15, 2018 135.0 0.52 0.56
AAPL 180615P00140000 P Jun 15, 2018 140.0 0.84 0.88
AAPL 180615P00145000 P Jun 15, 2018 145.0 1.34 1.39
AAPL 180615P00150000 P Jun 15, 2018 150.0 2.13 2.17
AAPL 180615P00155000 P Jun 15, 2018 155.0 3.30 3.40
AAPL 180615P00160000 P Jun 15, 2018 160.0 5.00 5.10
AAPL 180615P00165000 P Jun 15, 2018 165.0 7.25 7.40
AAPL 180615P00170000 P Jun 15, 2018 170.0 10.15 10.30
AAPL 180615P00175000 P Jun 15, 2018 175.0 13.65 13.90
AAPL 180615P00180000 P Jun 15, 2018 180.0 17.40 18.35
AAPL 180615P00185000 P Jun 15, 2018 185.0 22.15 22.45
AAPL 180615P00190000 P Jun 15, 2018 190.0 25.85 28.35
AAPL 180615P00195000 P Jun 15, 2018 195.0 31.55 32.45
AAPL 180615P00200000 P Jun 15, 2018 200.0 35.55 38.20
AAPL 180615P00205000 P Jun 15, 2018 205.0 40.50 43.20
AAPL 180615P00210000 P Jun 15, 2018 210.0 45.45 48.15
AAPL 180615P00215000 P Jun 15, 2018 215.0 50.45 53.15
AAPL 180615P00220000 P Jun 15, 2018 220.0 55.40 58.15
AAPL 180615P00225000 P Jun 15, 2018 225.0 60.40 63.15
AAPL 180615P00230000 P Jun 15, 2018 230.0 65.35 68.10
AAPL 180615P00235000 P Jun 15, 2018 235.0 70.35 73.15
AAPL 180615P00240000 P Jun 15, 2018 240.0 75.35 78.10
AAPL 180615P00245000 P Jun 15, 2018 245.0 80.35 83.15
AAPL 180615P00250000 P Jun 15, 2018 250.0 85.35 88.10
AAPL 180615P00255000 P Jun 15, 2018 255.0 90.35 93.10
AAPL 180615P00260000 P Jun 15, 2018 260.0 95.35 98.10
AAPL 180615P00265000 P Jun 15, 2018 265.0 100.35 103.10
AAPL 180615P00270000 P Jun 15, 2018 270.0 105.35 108.10
AAPL 180615P00275000 P Jun 15, 2018 275.0 110.30 113.10
AAPL 180615P00280000 P Jun 15, 2018 280.0 115.30 118.10
AAPL 180615P00285000 P Jun 15, 2018 285.0 120.30 123.10
AAPL 180615P00290000 P Jun 15, 2018 290.0 125.30 128.10
AAPL 180615P00295000 P Jun 15, 2018 295.0 130.30 133.05
AAPL 180615P00300000 P Jun 15, 2018 300.0 135.30 138.05
AAPL 180615P00305000 P Jun 15, 2018 305.0 140.35 143.05
AAPL 180615P00310000 P Jun 15, 2018 310.0 145.30 148.05
AAPL 180615P00315000 P Jun 15, 2018 315.0 150.30 153.05
AAPL 180615P00320000 P Jun 15, 2018 320.0 155.30 158.05
AAPL 180615P00325000 P Jun 15, 2018 325.0 160.25 163.00
AAPL 180615P00330000 P Jun 15, 2018 330.0 165.25 168.05
AAPL 180615P00335000 P Jun 15, 2018 335.0 170.25 173.00
AAPL 180615P00340000 P Jun 15, 2018 340.0 175.25 178.05
AAPL 180615P00345000 P Jun 15, 2018 345.0 179.60 183.85
AAPL 180615P00350000 P Jun 15, 2018 350.0 184.50 188.80
AAPL 180720C00002500 C Jul 20, 2018 2.5 159.95 162.70
AAPL 180720C00005000 C Jul 20, 2018 5.0 157.45 160.20
AAPL 180720C00007500 C Jul 20, 2018 7.5 154.95 157.70
AAPL 180720C00010000 C Jul 20, 2018 10.0 152.45 155.20
AAPL 180720C00012500 C Jul 20, 2018 12.5 149.95 152.70
AAPL 180720C00015000 C Jul 20, 2018 15.0 147.45 150.20
AAPL 180720C00017500 C Jul 20, 2018 17.5 144.95 147.70
AAPL 180720C00020000 C Jul 20, 2018 20.0 142.45 145.20
AAPL 180720C00022500 C Jul 20, 2018 22.5 139.95 142.70
AAPL 180720C00025000 C Jul 20, 2018 25.0 137.45 140.20
AAPL 180720C00030000 C Jul 20, 2018 30.0 132.50 135.25
AAPL 180720C00035000 C Jul 20, 2018 35.0 127.45 130.25
AAPL 180720C00040000 C Jul 20, 2018 40.0 122.50 125.25
AAPL 180720C00045000 C Jul 20, 2018 45.0 117.45 120.25
AAPL 180720C00050000 C Jul 20, 2018 50.0 112.50 115.25
AAPL 180720C00055000 C Jul 20, 2018 55.0 107.50 110.25
AAPL 180720C00060000 C Jul 20, 2018 60.0 102.50 105.25
AAPL 180720C00065000 C Jul 20, 2018 65.0 97.50 100.25
AAPL 180720C00070000 C Jul 20, 2018 70.0 92.50 95.30
AAPL 180720C00075000 C Jul 20, 2018 75.0 87.50 90.30
AAPL 180720C00080000 C Jul 20, 2018 80.0 82.50 85.30
AAPL 180720C00085000 C Jul 20, 2018 85.0 77.50 80.30
AAPL 180720C00090000 C Jul 20, 2018 90.0 72.50 75.30
AAPL 180720C00095000 C Jul 20, 2018 95.0 67.50 70.30
AAPL 180720C00100000 C Jul 20, 2018 100.0 62.55 65.25
AAPL 180720C00105000 C Jul 20, 2018 105.0 57.60 60.35
AAPL 180720C00110000 C Jul 20, 2018 110.0 52.60 55.30
AAPL 180720C00115000 C Jul 20, 2018 115.0 47.60 50.30
AAPL 180720C00120000 C Jul 20, 2018 120.0 42.75 45.40
AAPL 180720C00125000 C Jul 20, 2018 125.0 37.95 40.50
AAPL 180720C00130000 C Jul 20, 2018 130.0 33.30 35.65
AAPL 180720C00135000 C Jul 20, 2018 135.0 29.60 30.45
AAPL 180720C00140000 C Jul 20, 2018 140.0 24.30 26.00
AAPL 180720C00145000 C Jul 20, 2018 145.0 20.85 21.20
AAPL 180720C00150000 C Jul 20, 2018 150.0 16.85 17.15
AAPL 180720C00155000 C Jul 20, 2018 155.0 13.25 13.50
AAPL 180720C00160000 C Jul 20, 2018 160.0 10.05 10.30
AAPL 180720C00165000 C Jul 20, 2018 165.0 7.35 7.55
AAPL 180720C00170000 C Jul 20, 2018 170.0 5.05 5.35
AAPL 180720C00175000 C Jul 20, 2018 175.0 3.45 3.60
AAPL 180720C00180000 C Jul 20, 2018 180.0 2.21 2.32
AAPL 180720C00185000 C Jul 20, 2018 185.0 1.37 1.46
AAPL 180720C00190000 C Jul 20, 2018 190.0 0.83 0.91
AAPL 180720C00195000 C Jul 20, 2018 195.0 0.50 0.58
AAPL 180720C00200000 C Jul 20, 2018 200.0 0.33 0.39
AAPL 180720C00205000 C Jul 20, 2018 205.0 0.20 0.25
AAPL 180720C00210000 C Jul 20, 2018 210.0 0.12 0.15
AAPL 180720C00215000 C Jul 20, 2018 215.0 0.08 0.15
AAPL 180720C00220000 C Jul 20, 2018 220.0 0.03 0.12
AAPL 180720C00225000 C Jul 20, 2018 225.0 0.05 0.10
AAPL 180720C00230000 C Jul 20, 2018 230.0 0.00 0.12
AAPL 180720C00235000 C Jul 20, 2018 235.0 0.00 0.11
AAPL 180720C00240000 C Jul 20, 2018 240.0 0.02 0.11
AAPL 180720C00245000 C Jul 20, 2018 245.0 0.00 0.10
AAPL 180720C00250000 C Jul 20, 2018 250.0 0.00 0.10
AAPL 180720C00255000 C Jul 20, 2018 255.0 0.00 0.10
AAPL 180720C00260000 C Jul 20, 2018 260.0 0.00 0.10
AAPL 180720C00265000 C Jul 20, 2018 265.0 0.00 0.09
AAPL 180720C00270000 C Jul 20, 2018 270.0 0.00 0.09
AAPL 180720C00275000 C Jul 20, 2018 275.0 0.00 0.09
AAPL 180720C00280000 C Jul 20, 2018 280.0 0.00 0.09
AAPL 180720C00285000 C Jul 20, 2018 285.0 0.00 0.09
AAPL 180720C00290000 C Jul 20, 2018 290.0 0.00 0.09
AAPL 180720C00295000 C Jul 20, 2018 295.0 0.00 0.09
AAPL 180720C00300000 C Jul 20, 2018 300.0 0.00 0.09
AAPL 180720C00305000 C Jul 20, 2018 305.0 0.00 0.09
AAPL 180720C00310000 C Jul 20, 2018 310.0 0.00 0.09
AAPL 180720C00315000 C Jul 20, 2018 315.0 0.00 0.09
AAPL 180720C00320000 C Jul 20, 2018 320.0 0.00 0.09
AAPL 180720C00325000 C Jul 20, 2018 325.0 0.00 0.09
AAPL 180720C00330000 C Jul 20, 2018 330.0 0.00 0.09
AAPL 180720C00335000 C Jul 20, 2018 335.0 0.00 0.09
AAPL 180720C00340000 C Jul 20, 2018 340.0 0.00 0.08
AAPL 180720P00002500 P Jul 20, 2018 2.5 0.00 0.03
AAPL 180720P00005000 P Jul 20, 2018 5.0 0.00 0.08
AAPL 180720P00007500 P Jul 20, 2018 7.5 0.00 0.08
AAPL 180720P00010000 P Jul 20, 2018 10.0 0.00 0.08
AAPL 180720P00012500 P Jul 20, 2018 12.5 0.00 0.08
AAPL 180720P00015000 P Jul 20, 2018 15.0 0.00 0.08
AAPL 180720P00017500 P Jul 20, 2018 17.5 0.00 0.08
AAPL 180720P00020000 P Jul 20, 2018 20.0 0.00 0.08
AAPL 180720P00022500 P Jul 20, 2018 22.5 0.00 0.08
AAPL 180720P00025000 P Jul 20, 2018 25.0 0.00 0.03
AAPL 180720P00030000 P Jul 20, 2018 30.0 0.00 0.08
AAPL 180720P00035000 P Jul 20, 2018 35.0 0.00 0.03
AAPL 180720P00040000 P Jul 20, 2018 40.0 0.00 0.08
AAPL 180720P00045000 P Jul 20, 2018 45.0 0.00 0.09
AAPL 180720P00050000 P Jul 20, 2018 50.0 0.00 0.03
AAPL 180720P00055000 P Jul 20, 2018 55.0 0.00 0.09
AAPL 180720P00060000 P Jul 20, 2018 60.0 0.00 0.09
AAPL 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
AAPL 180720P00070000 P Jul 20, 2018 70.0 0.00 0.10
AAPL 180720P00075000 P Jul 20, 2018 75.0 0.01 0.10
AAPL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.10
AAPL 180720P00085000 P Jul 20, 2018 85.0 0.01 0.10
AAPL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.11
AAPL 180720P00095000 P Jul 20, 2018 95.0 0.00 0.12
AAPL 180720P00100000 P Jul 20, 2018 100.0 0.05 0.07
AAPL 180720P00105000 P Jul 20, 2018 105.0 0.04 0.12
AAPL 180720P00110000 P Jul 20, 2018 110.0 0.07 0.16
AAPL 180720P00115000 P Jul 20, 2018 115.0 0.13 0.23
AAPL 180720P00120000 P Jul 20, 2018 120.0 0.27 0.33
AAPL 180720P00125000 P Jul 20, 2018 125.0 0.39 0.49
AAPL 180720P00130000 P Jul 20, 2018 130.0 0.62 0.70
AAPL 180720P00135000 P Jul 20, 2018 135.0 0.96 1.00
AAPL 180720P00140000 P Jul 20, 2018 140.0 1.41 1.46
AAPL 180720P00145000 P Jul 20, 2018 145.0 2.10 2.14
AAPL 180720P00150000 P Jul 20, 2018 150.0 3.05 3.15
AAPL 180720P00155000 P Jul 20, 2018 155.0 4.40 4.50
AAPL 180720P00160000 P Jul 20, 2018 160.0 6.15 6.30
AAPL 180720P00165000 P Jul 20, 2018 165.0 8.45 8.55
AAPL 180720P00170000 P Jul 20, 2018 170.0 11.25 11.40
AAPL 180720P00175000 P Jul 20, 2018 175.0 14.50 14.90
AAPL 180720P00180000 P Jul 20, 2018 180.0 18.40 18.65
AAPL 180720P00185000 P Jul 20, 2018 185.0 22.10 23.70
AAPL 180720P00190000 P Jul 20, 2018 190.0 27.15 27.40
AAPL 180720P00195000 P Jul 20, 2018 195.0 30.85 33.35
AAPL 180720P00200000 P Jul 20, 2018 200.0 35.65 38.25
AAPL 180720P00205000 P Jul 20, 2018 205.0 40.50 43.20
AAPL 180720P00210000 P Jul 20, 2018 210.0 45.50 48.20
AAPL 180720P00215000 P Jul 20, 2018 215.0 50.45 53.15
AAPL 180720P00220000 P Jul 20, 2018 220.0 55.35 58.10
AAPL 180720P00225000 P Jul 20, 2018 225.0 60.35 63.10
AAPL 180720P00230000 P Jul 20, 2018 230.0 65.35 68.10
AAPL 180720P00235000 P Jul 20, 2018 235.0 70.35 73.15
AAPL 180720P00240000 P Jul 20, 2018 240.0 75.35 78.15
AAPL 180720P00245000 P Jul 20, 2018 245.0 80.35 83.10
AAPL 180720P00250000 P Jul 20, 2018 250.0 85.35 88.10
AAPL 180720P00255000 P Jul 20, 2018 255.0 90.35 93.10
AAPL 180720P00260000 P Jul 20, 2018 260.0 95.35 98.10
AAPL 180720P00265000 P Jul 20, 2018 265.0 100.35 103.10
AAPL 180720P00270000 P Jul 20, 2018 270.0 105.35 108.10
AAPL 180720P00275000 P Jul 20, 2018 275.0 110.35 113.10
AAPL 180720P00280000 P Jul 20, 2018 280.0 115.30 118.05
AAPL 180720P00285000 P Jul 20, 2018 285.0 120.30 123.10
AAPL 180720P00290000 P Jul 20, 2018 290.0 125.30 128.05
AAPL 180720P00295000 P Jul 20, 2018 295.0 130.30 133.10
AAPL 180720P00300000 P Jul 20, 2018 300.0 135.30 138.05
AAPL 180720P00305000 P Jul 20, 2018 305.0 140.30 143.05
AAPL 180720P00310000 P Jul 20, 2018 310.0 145.30 148.05
AAPL 180720P00315000 P Jul 20, 2018 315.0 150.30 153.05
AAPL 180720P00320000 P Jul 20, 2018 320.0 155.30 158.05
AAPL 180720P00325000 P Jul 20, 2018 325.0 160.30 163.05
AAPL 180720P00330000 P Jul 20, 2018 330.0 165.25 168.05
AAPL 180720P00335000 P Jul 20, 2018 335.0 170.25 173.05
AAPL 180720P00340000 P Jul 20, 2018 340.0 175.25 178.05
AAPL 180817C00100000 C Aug 17, 2018 100.0 62.55 65.25
AAPL 180817C00105000 C Aug 17, 2018 105.0 57.60 60.30
AAPL 180817C00110000 C Aug 17, 2018 110.0 52.75 55.40
AAPL 180817C00115000 C Aug 17, 2018 115.0 48.90 50.20
AAPL 180817C00120000 C Aug 17, 2018 120.0 43.15 45.65
AAPL 180817C00125000 C Aug 17, 2018 125.0 38.50 40.85
AAPL 180817C00130000 C Aug 17, 2018 130.0 33.95 36.15
AAPL 180817C00135000 C Aug 17, 2018 135.0 29.50 31.20
AAPL 180817C00140000 C Aug 17, 2018 140.0 26.00 26.45
AAPL 180817C00145000 C Aug 17, 2018 145.0 21.90 22.30
AAPL 180817C00150000 C Aug 17, 2018 150.0 17.80 18.85
AAPL 180817C00155000 C Aug 17, 2018 155.0 14.60 14.95
AAPL 180817C00160000 C Aug 17, 2018 160.0 11.55 11.95
AAPL 180817C00165000 C Aug 17, 2018 165.0 8.85 9.15
AAPL 180817C00170000 C Aug 17, 2018 170.0 6.60 6.90
AAPL 180817C00175000 C Aug 17, 2018 175.0 4.80 5.00
AAPL 180817C00180000 C Aug 17, 2018 180.0 3.35 3.50
AAPL 180817C00185000 C Aug 17, 2018 185.0 2.30 2.45
AAPL 180817C00190000 C Aug 17, 2018 190.0 1.50 1.63
AAPL 180817C00195000 C Aug 17, 2018 195.0 0.97 1.08
AAPL 180817C00200000 C Aug 17, 2018 200.0 0.62 0.67
AAPL 180817C00210000 C Aug 17, 2018 210.0 0.27 0.34
AAPL 180817C00220000 C Aug 17, 2018 220.0 0.09 0.22
AAPL 180817C00230000 C Aug 17, 2018 230.0 0.04 0.14
AAPL 180817C00240000 C Aug 17, 2018 240.0 0.04 0.13
AAPL 180817P00100000 P Aug 17, 2018 100.0 0.07 0.19
AAPL 180817P00105000 P Aug 17, 2018 105.0 0.12 0.25
AAPL 180817P00110000 P Aug 17, 2018 110.0 0.20 0.33
AAPL 180817P00115000 P Aug 17, 2018 115.0 0.31 0.43
AAPL 180817P00120000 P Aug 17, 2018 120.0 0.48 0.63
AAPL 180817P00125000 P Aug 17, 2018 125.0 0.75 0.82
AAPL 180817P00130000 P Aug 17, 2018 130.0 1.09 1.16
AAPL 180817P00135000 P Aug 17, 2018 135.0 1.58 1.63
AAPL 180817P00140000 P Aug 17, 2018 140.0 2.25 2.30
AAPL 180817P00145000 P Aug 17, 2018 145.0 3.15 3.25
AAPL 180817P00150000 P Aug 17, 2018 150.0 4.35 4.45
AAPL 180817P00155000 P Aug 17, 2018 155.0 5.85 6.00
AAPL 180817P00160000 P Aug 17, 2018 160.0 7.80 8.00
AAPL 180817P00165000 P Aug 17, 2018 165.0 10.10 10.40
AAPL 180817P00170000 P Aug 17, 2018 170.0 12.90 13.20
AAPL 180817P00175000 P Aug 17, 2018 175.0 16.05 16.35
AAPL 180817P00180000 P Aug 17, 2018 180.0 19.60 19.90
AAPL 180817P00185000 P Aug 17, 2018 185.0 23.10 24.60
AAPL 180817P00190000 P Aug 17, 2018 190.0 27.25 28.90
AAPL 180817P00195000 P Aug 17, 2018 195.0 31.40 33.60
AAPL 180817P00200000 P Aug 17, 2018 200.0 36.75 37.35
AAPL 180817P00210000 P Aug 17, 2018 210.0 45.60 48.25
AAPL 180817P00220000 P Aug 17, 2018 220.0 55.40 58.15
AAPL 180817P00230000 P Aug 17, 2018 230.0 65.35 68.10
AAPL 180817P00240000 P Aug 17, 2018 240.0 75.35 78.10
AAPL 180921C00075000 C Sep 21, 2018 75.0 87.50 90.30
AAPL 180921C00080000 C Sep 21, 2018 80.0 82.50 85.30
AAPL 180921C00085000 C Sep 21, 2018 85.0 77.50 80.30
AAPL 180921C00090000 C Sep 21, 2018 90.0 72.55 75.30
AAPL 180921C00095000 C Sep 21, 2018 95.0 67.60 70.35
AAPL 180921C00100000 C Sep 21, 2018 100.0 62.55 65.25
AAPL 180921C00105000 C Sep 21, 2018 105.0 57.70 60.35
AAPL 180921C00110000 C Sep 21, 2018 110.0 52.85 55.50
AAPL 180921C00115000 C Sep 21, 2018 115.0 48.10 50.65
AAPL 180921C00120000 C Sep 21, 2018 120.0 44.30 45.10
AAPL 180921C00125000 C Sep 21, 2018 125.0 38.80 41.10
AAPL 180921C00130000 C Sep 21, 2018 130.0 34.35 36.50
AAPL 180921C00135000 C Sep 21, 2018 135.0 30.05 31.95
AAPL 180921C00140000 C Sep 21, 2018 140.0 26.50 27.00
AAPL 180921C00145000 C Sep 21, 2018 145.0 22.55 22.95
AAPL 180921C00150000 C Sep 21, 2018 150.0 18.85 19.25
AAPL 180921C00155000 C Sep 21, 2018 155.0 15.50 16.00
AAPL 180921C00160000 C Sep 21, 2018 160.0 12.50 12.90
AAPL 180921C00165000 C Sep 21, 2018 165.0 9.90 10.20
AAPL 180921C00170000 C Sep 21, 2018 170.0 7.65 7.95
AAPL 180921C00175000 C Sep 21, 2018 175.0 5.75 6.00
AAPL 180921C00180000 C Sep 21, 2018 180.0 4.25 4.45
AAPL 180921C00185000 C Sep 21, 2018 185.0 3.05 3.20
AAPL 180921C00190000 C Sep 21, 2018 190.0 2.16 2.27
AAPL 180921C00195000 C Sep 21, 2018 195.0 1.49 1.59
AAPL 180921C00200000 C Sep 21, 2018 200.0 1.01 1.11
AAPL 180921C00205000 C Sep 21, 2018 205.0 0.66 0.83
AAPL 180921C00210000 C Sep 21, 2018 210.0 0.46 0.57
AAPL 180921C00215000 C Sep 21, 2018 215.0 0.31 0.42
AAPL 180921C00220000 C Sep 21, 2018 220.0 0.18 0.33
AAPL 180921C00225000 C Sep 21, 2018 225.0 0.13 0.27
AAPL 180921C00230000 C Sep 21, 2018 230.0 0.07 0.19
AAPL 180921C00235000 C Sep 21, 2018 235.0 0.04 0.17
AAPL 180921C00240000 C Sep 21, 2018 240.0 0.03 0.14
AAPL 180921C00245000 C Sep 21, 2018 245.0 0.00 0.14
AAPL 180921C00250000 C Sep 21, 2018 250.0 0.06 0.14
AAPL 180921C00260000 C Sep 21, 2018 260.0 0.04 0.14
AAPL 180921P00075000 P Sep 21, 2018 75.0 0.00 0.13
AAPL 180921P00080000 P Sep 21, 2018 80.0 0.00 0.14
AAPL 180921P00085000 P Sep 21, 2018 85.0 0.00 0.15
AAPL 180921P00090000 P Sep 21, 2018 90.0 0.03 0.18
AAPL 180921P00095000 P Sep 21, 2018 95.0 0.07 0.22
AAPL 180921P00100000 P Sep 21, 2018 100.0 0.15 0.20
AAPL 180921P00105000 P Sep 21, 2018 105.0 0.22 0.36
AAPL 180921P00110000 P Sep 21, 2018 110.0 0.35 0.47
AAPL 180921P00115000 P Sep 21, 2018 115.0 0.54 0.60
AAPL 180921P00120000 P Sep 21, 2018 120.0 0.77 0.83
AAPL 180921P00125000 P Sep 21, 2018 125.0 1.07 1.14
AAPL 180921P00130000 P Sep 21, 2018 130.0 1.50 1.58
AAPL 180921P00135000 P Sep 21, 2018 135.0 2.07 2.15
AAPL 180921P00140000 P Sep 21, 2018 140.0 2.85 2.94
AAPL 180921P00145000 P Sep 21, 2018 145.0 3.85 3.95
AAPL 180921P00150000 P Sep 21, 2018 150.0 5.10 5.30
AAPL 180921P00155000 P Sep 21, 2018 155.0 6.75 6.95
AAPL 180921P00160000 P Sep 21, 2018 160.0 8.70 8.95
AAPL 180921P00165000 P Sep 21, 2018 165.0 11.05 11.35
AAPL 180921P00170000 P Sep 21, 2018 170.0 13.75 14.10
AAPL 180921P00175000 P Sep 21, 2018 175.0 16.85 17.10
AAPL 180921P00180000 P Sep 21, 2018 180.0 20.25 20.80
AAPL 180921P00185000 P Sep 21, 2018 185.0 23.90 25.05
AAPL 180921P00190000 P Sep 21, 2018 190.0 27.55 29.35
AAPL 180921P00195000 P Sep 21, 2018 195.0 31.80 33.85
AAPL 180921P00200000 P Sep 21, 2018 200.0 36.25 38.55
AAPL 180921P00205000 P Sep 21, 2018 205.0 40.95 43.35
AAPL 180921P00210000 P Sep 21, 2018 210.0 45.70 48.25
AAPL 180921P00215000 P Sep 21, 2018 215.0 50.60 53.20
AAPL 180921P00220000 P Sep 21, 2018 220.0 55.45 58.15
AAPL 180921P00225000 P Sep 21, 2018 225.0 60.45 63.15
AAPL 180921P00230000 P Sep 21, 2018 230.0 65.40 68.10
AAPL 180921P00235000 P Sep 21, 2018 235.0 70.35 73.10
AAPL 180921P00240000 P Sep 21, 2018 240.0 75.40 78.10
AAPL 180921P00245000 P Sep 21, 2018 245.0 80.35 83.10
AAPL 180921P00250000 P Sep 21, 2018 250.0 85.35 88.10
AAPL 180921P00260000 P Sep 21, 2018 260.0 95.35 98.10
AAPL 181019C00002500 C Oct 19, 2018 2.5 159.90 162.75
AAPL 181019C00005000 C Oct 19, 2018 5.0 157.40 160.25
AAPL 181019C00007500 C Oct 19, 2018 7.5 154.90 157.75
AAPL 181019C00010000 C Oct 19, 2018 10.0 152.40 155.25
AAPL 181019C00012500 C Oct 19, 2018 12.5 149.90 152.75
AAPL 181019C00015000 C Oct 19, 2018 15.0 147.40 150.25
AAPL 181019C00017500 C Oct 19, 2018 17.5 144.90 147.75
AAPL 181019C00020000 C Oct 19, 2018 20.0 142.40 145.25
AAPL 181019C00022500 C Oct 19, 2018 22.5 139.90 142.75
AAPL 181019C00025000 C Oct 19, 2018 25.0 137.40 140.25
AAPL 181019C00030000 C Oct 19, 2018 30.0 132.40 135.25
AAPL 181019C00035000 C Oct 19, 2018 35.0 127.45 130.30
AAPL 181019C00040000 C Oct 19, 2018 40.0 122.45 125.30
AAPL 181019C00045000 C Oct 19, 2018 45.0 117.45 120.30
AAPL 181019C00050000 C Oct 19, 2018 50.0 112.45 115.30
AAPL 181019C00055000 C Oct 19, 2018 55.0 107.45 110.30
AAPL 181019C00060000 C Oct 19, 2018 60.0 102.45 105.30
AAPL 181019C00065000 C Oct 19, 2018 65.0 97.45 100.30
AAPL 181019C00070000 C Oct 19, 2018 70.0 92.50 95.35
AAPL 181019C00075000 C Oct 19, 2018 75.0 87.50 90.35
AAPL 181019C00080000 C Oct 19, 2018 80.0 82.50 85.35
AAPL 181019C00085000 C Oct 19, 2018 85.0 77.50 80.35
AAPL 181019C00090000 C Oct 19, 2018 90.0 72.55 75.35
AAPL 181019C00095000 C Oct 19, 2018 95.0 67.55 70.35
AAPL 181019C00100000 C Oct 19, 2018 100.0 62.65 65.45
AAPL 181019C00105000 C Oct 19, 2018 105.0 57.80 60.45
AAPL 181019C00110000 C Oct 19, 2018 110.0 53.00 55.65
AAPL 181019C00115000 C Oct 19, 2018 115.0 48.30 50.80
AAPL 181019C00120000 C Oct 19, 2018 120.0 43.65 46.05
AAPL 181019C00125000 C Oct 19, 2018 125.0 39.15 41.45
AAPL 181019C00130000 C Oct 19, 2018 130.0 34.95 36.55
AAPL 181019C00135000 C Oct 19, 2018 135.0 30.65 32.20
AAPL 181019C00140000 C Oct 19, 2018 140.0 26.55 28.00
AAPL 181019C00145000 C Oct 19, 2018 145.0 23.20 23.90
AAPL 181019C00150000 C Oct 19, 2018 150.0 19.60 20.20
AAPL 181019C00155000 C Oct 19, 2018 155.0 16.30 16.85
AAPL 181019C00160000 C Oct 19, 2018 160.0 13.35 13.85
AAPL 181019C00165000 C Oct 19, 2018 165.0 10.75 11.30
AAPL 181019C00170000 C Oct 19, 2018 170.0 8.50 8.90
AAPL 181019C00175000 C Oct 19, 2018 175.0 6.60 6.90
AAPL 181019C00180000 C Oct 19, 2018 180.0 5.00 5.25
AAPL 181019C00185000 C Oct 19, 2018 185.0 3.70 3.90
AAPL 181019C00190000 C Oct 19, 2018 190.0 2.72 2.87
AAPL 181019C00195000 C Oct 19, 2018 195.0 1.93 2.09
AAPL 181019C00200000 C Oct 19, 2018 200.0 1.37 1.50
AAPL 181019C00205000 C Oct 19, 2018 205.0 0.93 1.09
AAPL 181019C00210000 C Oct 19, 2018 210.0 0.64 0.80
AAPL 181019C00215000 C Oct 19, 2018 215.0 0.47 0.60
AAPL 181019C00220000 C Oct 19, 2018 220.0 0.32 0.46
AAPL 181019C00225000 C Oct 19, 2018 225.0 0.21 0.44
AAPL 181019C00230000 C Oct 19, 2018 230.0 0.13 0.28
AAPL 181019C00235000 C Oct 19, 2018 235.0 0.08 0.23
AAPL 181019C00240000 C Oct 19, 2018 240.0 0.04 0.17
AAPL 181019C00245000 C Oct 19, 2018 245.0 0.03 0.20
AAPL 181019C00250000 C Oct 19, 2018 250.0 0.00 0.22
AAPL 181019C00255000 C Oct 19, 2018 255.0 0.00 0.21
AAPL 181019C00260000 C Oct 19, 2018 260.0 0.00 0.16
AAPL 181019C00265000 C Oct 19, 2018 265.0 0.00 0.08
AAPL 181019C00270000 C Oct 19, 2018 270.0 0.00 0.18
AAPL 181019C00275000 C Oct 19, 2018 275.0 0.00 0.17
AAPL 181019C00280000 C Oct 19, 2018 280.0 0.00 0.17
AAPL 181019C00285000 C Oct 19, 2018 285.0 0.00 0.16
AAPL 181019C00290000 C Oct 19, 2018 290.0 0.00 0.09
AAPL 181019C00295000 C Oct 19, 2018 295.0 0.00 0.16
AAPL 181019C00300000 C Oct 19, 2018 300.0 0.00 0.03
AAPL 181019C00305000 C Oct 19, 2018 305.0 0.00 0.06
AAPL 181019C00310000 C Oct 19, 2018 310.0 0.00 0.15
AAPL 181019C00315000 C Oct 19, 2018 315.0 0.00 0.06
AAPL 181019C00320000 C Oct 19, 2018 320.0 0.00 0.15
AAPL 181019C00325000 C Oct 19, 2018 325.0 0.00 0.15
AAPL 181019C00330000 C Oct 19, 2018 330.0 0.00 0.15
AAPL 181019C00335000 C Oct 19, 2018 335.0 0.00 0.15
AAPL 181019C00340000 C Oct 19, 2018 340.0 0.00 0.15
AAPL 181019P00002500 P Oct 19, 2018 2.5 0.00 0.01
AAPL 181019P00005000 P Oct 19, 2018 5.0 0.00 0.13
AAPL 181019P00007500 P Oct 19, 2018 7.5 0.00 0.03
AAPL 181019P00010000 P Oct 19, 2018 10.0 0.00 0.13
AAPL 181019P00012500 P Oct 19, 2018 12.5 0.00 0.13
AAPL 181019P00015000 P Oct 19, 2018 15.0 0.00 0.13
AAPL 181019P00017500 P Oct 19, 2018 17.5 0.00 0.13
AAPL 181019P00020000 P Oct 19, 2018 20.0 0.00 0.13
AAPL 181019P00022500 P Oct 19, 2018 22.5 0.00 0.13
AAPL 181019P00025000 P Oct 19, 2018 25.0 0.00 0.13
AAPL 181019P00030000 P Oct 19, 2018 30.0 0.00 0.03
AAPL 181019P00035000 P Oct 19, 2018 35.0 0.00 0.03
AAPL 181019P00040000 P Oct 19, 2018 40.0 0.00 0.01
AAPL 181019P00045000 P Oct 19, 2018 45.0 0.00 0.15
AAPL 181019P00050000 P Oct 19, 2018 50.0 0.00 0.15
AAPL 181019P00055000 P Oct 19, 2018 55.0 0.00 0.15
AAPL 181019P00060000 P Oct 19, 2018 60.0 0.00 0.16
AAPL 181019P00065000 P Oct 19, 2018 65.0 0.00 0.16
AAPL 181019P00070000 P Oct 19, 2018 70.0 0.00 0.17
AAPL 181019P00075000 P Oct 19, 2018 75.0 0.00 0.18
AAPL 181019P00080000 P Oct 19, 2018 80.0 0.00 0.19
AAPL 181019P00085000 P Oct 19, 2018 85.0 0.04 0.20
AAPL 181019P00090000 P Oct 19, 2018 90.0 0.04 0.25
AAPL 181019P00095000 P Oct 19, 2018 95.0 0.12 0.31
AAPL 181019P00100000 P Oct 19, 2018 100.0 0.20 0.39
AAPL 181019P00105000 P Oct 19, 2018 105.0 0.32 0.50
AAPL 181019P00110000 P Oct 19, 2018 110.0 0.43 0.64
AAPL 181019P00115000 P Oct 19, 2018 115.0 0.71 0.77
AAPL 181019P00120000 P Oct 19, 2018 120.0 0.94 1.07
AAPL 181019P00125000 P Oct 19, 2018 125.0 1.32 1.41
AAPL 181019P00130000 P Oct 19, 2018 130.0 1.80 1.93
AAPL 181019P00135000 P Oct 19, 2018 135.0 2.45 2.60
AAPL 181019P00140000 P Oct 19, 2018 140.0 3.25 3.50
AAPL 181019P00145000 P Oct 19, 2018 145.0 4.35 4.60
AAPL 181019P00150000 P Oct 19, 2018 150.0 5.70 6.00
AAPL 181019P00155000 P Oct 19, 2018 155.0 7.30 7.60
AAPL 181019P00160000 P Oct 19, 2018 160.0 9.35 9.65
AAPL 181019P00165000 P Oct 19, 2018 165.0 11.70 12.05
AAPL 181019P00170000 P Oct 19, 2018 170.0 14.40 14.80
AAPL 181019P00175000 P Oct 19, 2018 175.0 17.15 18.10
AAPL 181019P00180000 P Oct 19, 2018 180.0 20.45 21.65
AAPL 181019P00185000 P Oct 19, 2018 185.0 24.40 25.55
AAPL 181019P00190000 P Oct 19, 2018 190.0 28.00 29.65
AAPL 181019P00195000 P Oct 19, 2018 195.0 32.05 34.05
AAPL 181019P00200000 P Oct 19, 2018 200.0 36.50 38.75
AAPL 181019P00205000 P Oct 19, 2018 205.0 41.05 43.50
AAPL 181019P00210000 P Oct 19, 2018 210.0 45.70 48.30
AAPL 181019P00215000 P Oct 19, 2018 215.0 50.60 53.30
AAPL 181019P00220000 P Oct 19, 2018 220.0 55.45 58.25
AAPL 181019P00225000 P Oct 19, 2018 225.0 60.35 63.15
AAPL 181019P00230000 P Oct 19, 2018 230.0 65.35 68.15
AAPL 181019P00235000 P Oct 19, 2018 235.0 70.30 73.15
AAPL 181019P00240000 P Oct 19, 2018 240.0 75.30 78.15
AAPL 181019P00245000 P Oct 19, 2018 245.0 80.30 83.15
AAPL 181019P00250000 P Oct 19, 2018 250.0 85.30 88.15
AAPL 181019P00255000 P Oct 19, 2018 255.0 90.30 93.15
AAPL 181019P00260000 P Oct 19, 2018 260.0 95.30 98.15
AAPL 181019P00265000 P Oct 19, 2018 265.0 100.25 103.10
AAPL 181019P00270000 P Oct 19, 2018 270.0 105.25 108.10
AAPL 181019P00275000 P Oct 19, 2018 275.0 110.25 113.10
AAPL 181019P00280000 P Oct 19, 2018 280.0 115.30 118.10
AAPL 181019P00285000 P Oct 19, 2018 285.0 120.30 123.10
AAPL 181019P00290000 P Oct 19, 2018 290.0 125.25 128.10
AAPL 181019P00295000 P Oct 19, 2018 295.0 130.25 133.10
AAPL 181019P00300000 P Oct 19, 2018 300.0 135.25 138.10
AAPL 181019P00305000 P Oct 19, 2018 305.0 140.25 143.10
AAPL 181019P00310000 P Oct 19, 2018 310.0 145.25 148.10
AAPL 181019P00315000 P Oct 19, 2018 315.0 150.25 153.10
AAPL 181019P00320000 P Oct 19, 2018 320.0 155.25 158.10
AAPL 181019P00325000 P Oct 19, 2018 325.0 160.25 163.10
AAPL 181019P00330000 P Oct 19, 2018 330.0 165.20 168.05
AAPL 181019P00335000 P Oct 19, 2018 335.0 170.20 173.05
AAPL 181019P00340000 P Oct 19, 2018 340.0 175.20 178.05
AAPL 181116C00095000 C Nov 16, 2018 95.0 67.60 70.40
AAPL 181116C00100000 C Nov 16, 2018 100.0 62.75 65.45
AAPL 181116C00105000 C Nov 16, 2018 105.0 57.95 60.60
AAPL 181116C00110000 C Nov 16, 2018 110.0 53.25 55.85
AAPL 181116C00115000 C Nov 16, 2018 115.0 48.60 51.10
AAPL 181116C00120000 C Nov 16, 2018 120.0 44.15 46.45
AAPL 181116C00125000 C Nov 16, 2018 125.0 39.70 41.55
AAPL 181116C00130000 C Nov 16, 2018 130.0 35.40 37.15
AAPL 181116C00135000 C Nov 16, 2018 135.0 31.30 32.90
AAPL 181116C00140000 C Nov 16, 2018 140.0 27.40 29.10
AAPL 181116C00145000 C Nov 16, 2018 145.0 23.80 24.95
AAPL 181116C00150000 C Nov 16, 2018 150.0 20.60 21.30
AAPL 181116C00155000 C Nov 16, 2018 155.0 17.30 18.25
AAPL 181116C00160000 C Nov 16, 2018 160.0 14.55 14.90
AAPL 181116C00165000 C Nov 16, 2018 165.0 11.95 12.35
AAPL 181116C00170000 C Nov 16, 2018 170.0 9.70 10.00
AAPL 181116C00175000 C Nov 16, 2018 175.0 7.75 7.95
AAPL 181116C00180000 C Nov 16, 2018 180.0 6.05 6.30
AAPL 181116C00185000 C Nov 16, 2018 185.0 4.70 4.90
AAPL 181116C00190000 C Nov 16, 2018 190.0 3.60 3.75
AAPL 181116C00195000 C Nov 16, 2018 195.0 2.71 2.85
AAPL 181116C00200000 C Nov 16, 2018 200.0 1.99 2.14
AAPL 181116C00210000 C Nov 16, 2018 210.0 1.09 1.21
AAPL 181116C00220000 C Nov 16, 2018 220.0 0.53 0.67
AAPL 181116C00230000 C Nov 16, 2018 230.0 0.26 0.52
AAPL 181116C00240000 C Nov 16, 2018 240.0 0.13 0.37
AAPL 181116C00250000 C Nov 16, 2018 250.0 0.06 0.17
AAPL 181116C00260000 C Nov 16, 2018 260.0 0.03 0.20
AAPL 181116P00095000 P Nov 16, 2018 95.0 0.23 0.40
AAPL 181116P00100000 P Nov 16, 2018 100.0 0.33 0.52
AAPL 181116P00105000 P Nov 16, 2018 105.0 0.45 0.66
AAPL 181116P00110000 P Nov 16, 2018 110.0 0.63 0.87
AAPL 181116P00115000 P Nov 16, 2018 115.0 0.93 1.16
AAPL 181116P00120000 P Nov 16, 2018 120.0 1.31 1.38
AAPL 181116P00125000 P Nov 16, 2018 125.0 1.76 1.85
AAPL 181116P00130000 P Nov 16, 2018 130.0 2.37 2.61
AAPL 181116P00135000 P Nov 16, 2018 135.0 3.10 3.40
AAPL 181116P00140000 P Nov 16, 2018 140.0 4.10 4.20
AAPL 181116P00145000 P Nov 16, 2018 145.0 5.30 5.40
AAPL 181116P00150000 P Nov 16, 2018 150.0 6.75 6.85
AAPL 181116P00155000 P Nov 16, 2018 155.0 8.40 8.80
AAPL 181116P00160000 P Nov 16, 2018 160.0 10.50 10.85
AAPL 181116P00165000 P Nov 16, 2018 165.0 12.90 13.15
AAPL 181116P00170000 P Nov 16, 2018 170.0 15.50 15.90
AAPL 181116P00175000 P Nov 16, 2018 175.0 18.40 19.15
AAPL 181116P00180000 P Nov 16, 2018 180.0 21.65 22.60
AAPL 181116P00185000 P Nov 16, 2018 185.0 25.45 26.35
AAPL 181116P00190000 P Nov 16, 2018 190.0 29.05 30.35
AAPL 181116P00195000 P Nov 16, 2018 195.0 32.85 34.65
AAPL 181116P00200000 P Nov 16, 2018 200.0 37.05 39.10
AAPL 181116P00210000 P Nov 16, 2018 210.0 46.05 48.50
AAPL 181116P00220000 P Nov 16, 2018 220.0 55.65 58.30
AAPL 181116P00230000 P Nov 16, 2018 230.0 65.40 68.15
AAPL 181116P00240000 P Nov 16, 2018 240.0 75.30 78.10
AAPL 181116P00250000 P Nov 16, 2018 250.0 85.30 88.15
AAPL 181116P00260000 P Nov 16, 2018 260.0 95.25 98.10
AAPL 190118C00042500 C Jan 18, 2019 42.5 119.95 122.75
AAPL 190118C00047500 C Jan 18, 2019 47.5 114.95 117.80
AAPL 190118C00055000 C Jan 18, 2019 55.0 107.45 110.30
AAPL 190118C00060000 C Jan 18, 2019 60.0 103.40 104.50
AAPL 190118C00065000 C Jan 18, 2019 65.0 97.45 100.30
AAPL 190118C00070000 C Jan 18, 2019 70.0 92.45 95.30
AAPL 190118C00075000 C Jan 18, 2019 75.0 87.50 90.35
AAPL 190118C00080000 C Jan 18, 2019 80.0 82.50 85.35
AAPL 190118C00085000 C Jan 18, 2019 85.0 77.55 80.35
AAPL 190118C00090000 C Jan 18, 2019 90.0 72.60 75.40
AAPL 190118C00095000 C Jan 18, 2019 95.0 67.75 70.45
AAPL 190118C00097500 C Jan 18, 2019 97.5 65.30 68.00
AAPL 190118C00100000 C Jan 18, 2019 100.0 63.15 64.75
AAPL 190118C00105000 C Jan 18, 2019 105.0 58.25 60.80
AAPL 190118C00110000 C Jan 18, 2019 110.0 53.65 56.10
AAPL 190118C00115000 C Jan 18, 2019 115.0 49.10 51.50
AAPL 190118C00120000 C Jan 18, 2019 120.0 44.85 45.95
AAPL 190118C00125000 C Jan 18, 2019 125.0 40.55 42.35
AAPL 190118C00130000 C Jan 18, 2019 130.0 36.35 37.90
AAPL 190118C00135000 C Jan 18, 2019 135.0 32.35 33.80
AAPL 190118C00140000 C Jan 18, 2019 140.0 28.60 29.80
AAPL 190118C00145000 C Jan 18, 2019 145.0 25.05 25.95
AAPL 190118C00150000 C Jan 18, 2019 150.0 22.00 22.75
AAPL 190118C00155000 C Jan 18, 2019 155.0 18.75 19.35
AAPL 190118C00160000 C Jan 18, 2019 160.0 15.90 16.25
AAPL 190118C00165000 C Jan 18, 2019 165.0 13.35 13.75
AAPL 190118C00170000 C Jan 18, 2019 170.0 11.10 11.60
AAPL 190118C00175000 C Jan 18, 2019 175.0 9.15 9.50
AAPL 190118C00180000 C Jan 18, 2019 180.0 7.50 7.75
AAPL 190118C00185000 C Jan 18, 2019 185.0 6.00 6.25
AAPL 190118C00190000 C Jan 18, 2019 190.0 4.70 5.00
AAPL 190118C00195000 C Jan 18, 2019 195.0 3.70 3.95
AAPL 190118C00200000 C Jan 18, 2019 200.0 2.95 3.15
AAPL 190118C00205000 C Jan 18, 2019 205.0 2.23 2.47
AAPL 190118C00210000 C Jan 18, 2019 210.0 1.75 1.90
AAPL 190118C00215000 C Jan 18, 2019 215.0 1.35 1.51
AAPL 190118C00220000 C Jan 18, 2019 220.0 0.99 1.18
AAPL 190118C00225000 C Jan 18, 2019 225.0 0.75 0.91
AAPL 190118C00230000 C Jan 18, 2019 230.0 0.60 0.70
AAPL 190118C00235000 C Jan 18, 2019 235.0 0.42 0.55
AAPL 190118C00240000 C Jan 18, 2019 240.0 0.32 0.48
AAPL 190118C00245000 C Jan 18, 2019 245.0 0.30 0.37
AAPL 190118C00250000 C Jan 18, 2019 250.0 0.20 0.30
AAPL 190118C00260000 C Jan 18, 2019 260.0 0.10 0.20
AAPL 190118P00042500 P Jan 18, 2019 42.5 0.02 0.05
AAPL 190118P00047500 P Jan 18, 2019 47.5 0.01 0.10
AAPL 190118P00055000 P Jan 18, 2019 55.0 0.01 0.17
AAPL 190118P00060000 P Jan 18, 2019 60.0 0.03 0.18
AAPL 190118P00065000 P Jan 18, 2019 65.0 0.02 0.19
AAPL 190118P00070000 P Jan 18, 2019 70.0 0.03 0.20
AAPL 190118P00075000 P Jan 18, 2019 75.0 0.10 0.22
AAPL 190118P00080000 P Jan 18, 2019 80.0 0.15 0.29
AAPL 190118P00085000 P Jan 18, 2019 85.0 0.20 0.34
AAPL 190118P00090000 P Jan 18, 2019 90.0 0.29 0.45
AAPL 190118P00095000 P Jan 18, 2019 95.0 0.41 0.54
AAPL 190118P00097500 P Jan 18, 2019 97.5 0.48 0.61
AAPL 190118P00100000 P Jan 18, 2019 100.0 0.56 0.70
AAPL 190118P00105000 P Jan 18, 2019 105.0 0.76 0.92
AAPL 190118P00110000 P Jan 18, 2019 110.0 1.02 1.19
AAPL 190118P00115000 P Jan 18, 2019 115.0 1.34 1.54
AAPL 190118P00120000 P Jan 18, 2019 120.0 1.77 1.98
AAPL 190118P00125000 P Jan 18, 2019 125.0 2.36 2.57
AAPL 190118P00130000 P Jan 18, 2019 130.0 3.10 3.30
AAPL 190118P00135000 P Jan 18, 2019 135.0 3.90 4.10
AAPL 190118P00140000 P Jan 18, 2019 140.0 4.95 5.20
AAPL 190118P00145000 P Jan 18, 2019 145.0 6.20 6.45
AAPL 190118P00150000 P Jan 18, 2019 150.0 7.75 8.05
AAPL 190118P00155000 P Jan 18, 2019 155.0 9.55 9.90
AAPL 190118P00160000 P Jan 18, 2019 160.0 11.55 12.00
AAPL 190118P00165000 P Jan 18, 2019 165.0 13.85 14.40
AAPL 190118P00170000 P Jan 18, 2019 170.0 16.75 17.10
AAPL 190118P00175000 P Jan 18, 2019 175.0 19.50 20.05
AAPL 190118P00180000 P Jan 18, 2019 180.0 22.65 23.25
AAPL 190118P00185000 P Jan 18, 2019 185.0 26.20 26.75
AAPL 190118P00190000 P Jan 18, 2019 190.0 30.00 30.55
AAPL 190118P00195000 P Jan 18, 2019 195.0 33.70 35.00
AAPL 190118P00200000 P Jan 18, 2019 200.0 37.90 39.20
AAPL 190118P00205000 P Jan 18, 2019 205.0 42.30 43.70
AAPL 190118P00210000 P Jan 18, 2019 210.0 46.40 48.70
AAPL 190118P00215000 P Jan 18, 2019 215.0 51.00 53.50
AAPL 190118P00220000 P Jan 18, 2019 220.0 55.75 58.35
AAPL 190118P00225000 P Jan 18, 2019 225.0 60.60 63.25
AAPL 190118P00230000 P Jan 18, 2019 230.0 65.45 68.15
AAPL 190118P00235000 P Jan 18, 2019 235.0 70.35 73.15
AAPL 190118P00240000 P Jan 18, 2019 240.0 75.30 78.10
AAPL 190118P00245000 P Jan 18, 2019 245.0 80.30 83.15
AAPL 190118P00250000 P Jan 18, 2019 250.0 85.30 88.10
AAPL 190118P00260000 P Jan 18, 2019 260.0 95.25 98.10
AAPL 190621C00085000 C Jun 21, 2019 85.0 77.00 81.25
AAPL 190621C00090000 C Jun 21, 2019 90.0 72.00 76.45
AAPL 190621C00095000 C Jun 21, 2019 95.0 67.00 71.80
AAPL 190621C00100000 C Jun 21, 2019 100.0 64.15 67.25
AAPL 190621C00105000 C Jun 21, 2019 105.0 57.80 62.50
AAPL 190621C00110000 C Jun 21, 2019 110.0 54.00 58.35
AAPL 190621C00115000 C Jun 21, 2019 115.0 49.15 54.00
AAPL 190621C00120000 C Jun 21, 2019 120.0 45.00 49.90
AAPL 190621C00125000 C Jun 21, 2019 125.0 41.05 45.90
AAPL 190621C00130000 C Jun 21, 2019 130.0 38.00 42.00
AAPL 190621C00135000 C Jun 21, 2019 135.0 34.00 38.25
AAPL 190621C00140000 C Jun 21, 2019 140.0 30.00 34.45
AAPL 190621C00145000 C Jun 21, 2019 145.0 27.00 31.15
AAPL 190621C00150000 C Jun 21, 2019 150.0 25.20 26.40
AAPL 190621C00155000 C Jun 21, 2019 155.0 22.15 23.30
AAPL 190621C00160000 C Jun 21, 2019 160.0 19.55 20.65
AAPL 190621C00165000 C Jun 21, 2019 165.0 16.95 18.30
AAPL 190621C00170000 C Jun 21, 2019 170.0 14.75 16.10
AAPL 190621C00175000 C Jun 21, 2019 175.0 12.80 13.90
AAPL 190621C00180000 C Jun 21, 2019 180.0 10.95 12.10
AAPL 190621C00185000 C Jun 21, 2019 185.0 9.45 10.35
AAPL 190621C00190000 C Jun 21, 2019 190.0 8.25 8.90
AAPL 190621C00195000 C Jun 21, 2019 195.0 6.65 7.60
AAPL 190621C00200000 C Jun 21, 2019 200.0 5.50 6.55
AAPL 190621C00205000 C Jun 21, 2019 205.0 4.75 5.50
AAPL 190621C00210000 C Jun 21, 2019 210.0 4.05 4.60
AAPL 190621C00215000 C Jun 21, 2019 215.0 3.05 3.95
AAPL 190621C00220000 C Jun 21, 2019 220.0 2.49 3.30
AAPL 190621C00225000 C Jun 21, 2019 225.0 2.16 2.79
AAPL 190621C00230000 C Jun 21, 2019 230.0 1.79 2.36
AAPL 190621C00235000 C Jun 21, 2019 235.0 1.47 1.99
AAPL 190621C00240000 C Jun 21, 2019 240.0 1.10 1.69
AAPL 190621C00245000 C Jun 21, 2019 245.0 0.80 1.44
AAPL 190621C00250000 C Jun 21, 2019 250.0 0.90 1.18
AAPL 190621C00255000 C Jun 21, 2019 255.0 0.48 1.06
AAPL 190621C00260000 C Jun 21, 2019 260.0 0.38 0.92
AAPL 190621C00265000 C Jun 21, 2019 265.0 0.27 0.80
AAPL 190621C00270000 C Jun 21, 2019 270.0 0.07 0.60
AAPL 190621C00275000 C Jun 21, 2019 275.0 0.10 0.63
AAPL 190621C00280000 C Jun 21, 2019 280.0 0.01 0.57
AAPL 190621C00285000 C Jun 21, 2019 285.0 0.00 0.52
AAPL 190621C00290000 C Jun 21, 2019 290.0 0.00 0.48
AAPL 190621C00295000 C Jun 21, 2019 295.0 0.00 0.61
AAPL 190621C00300000 C Jun 21, 2019 300.0 0.00 0.42
AAPL 190621P00085000 P Jun 21, 2019 85.0 0.07 0.71
AAPL 190621P00090000 P Jun 21, 2019 90.0 0.55 1.22
AAPL 190621P00095000 P Jun 21, 2019 95.0 0.85 1.12
AAPL 190621P00100000 P Jun 21, 2019 100.0 1.16 1.50
AAPL 190621P00105000 P Jun 21, 2019 105.0 1.47 2.26
AAPL 190621P00110000 P Jun 21, 2019 110.0 2.04 2.65
AAPL 190621P00115000 P Jun 21, 2019 115.0 2.66 3.05
AAPL 190621P00120000 P Jun 21, 2019 120.0 3.35 3.70
AAPL 190621P00125000 P Jun 21, 2019 125.0 4.10 4.90
AAPL 190621P00130000 P Jun 21, 2019 130.0 5.00 5.50
AAPL 190621P00135000 P Jun 21, 2019 135.0 6.25 6.75
AAPL 190621P00140000 P Jun 21, 2019 140.0 7.50 8.35
AAPL 190621P00145000 P Jun 21, 2019 145.0 8.95 9.90
AAPL 190621P00150000 P Jun 21, 2019 150.0 10.75 11.25
AAPL 190621P00155000 P Jun 21, 2019 155.0 12.60 13.20
AAPL 190621P00160000 P Jun 21, 2019 160.0 14.80 15.65
AAPL 190621P00165000 P Jun 21, 2019 165.0 17.25 18.35
AAPL 190621P00170000 P Jun 21, 2019 170.0 19.85 20.90
AAPL 190621P00175000 P Jun 21, 2019 175.0 22.75 23.70
AAPL 190621P00180000 P Jun 21, 2019 180.0 25.80 26.85
AAPL 190621P00185000 P Jun 21, 2019 185.0 29.20 30.15
AAPL 190621P00190000 P Jun 21, 2019 190.0 32.65 33.60
AAPL 190621P00195000 P Jun 21, 2019 195.0 36.35 37.25
AAPL 190621P00200000 P Jun 21, 2019 200.0 40.25 41.20
AAPL 190621P00205000 P Jun 21, 2019 205.0 42.45 46.25
AAPL 190621P00210000 P Jun 21, 2019 210.0 46.70 50.40
AAPL 190621P00215000 P Jun 21, 2019 215.0 51.10 54.70
AAPL 190621P00220000 P Jun 21, 2019 220.0 55.65 59.60
AAPL 190621P00225000 P Jun 21, 2019 225.0 60.30 64.90
AAPL 190621P00230000 P Jun 21, 2019 230.0 65.05 69.40
AAPL 190621P00235000 P Jun 21, 2019 235.0 69.85 74.50
AAPL 190621P00240000 P Jun 21, 2019 240.0 74.75 79.00
AAPL 190621P00245000 P Jun 21, 2019 245.0 79.65 84.00
AAPL 190621P00250000 P Jun 21, 2019 250.0 84.60 89.00
AAPL 190621P00255000 P Jun 21, 2019 255.0 89.60 94.50
AAPL 190621P00260000 P Jun 21, 2019 260.0 94.55 99.00
AAPL 190621P00265000 P Jun 21, 2019 265.0 99.55 104.50
AAPL 190621P00270000 P Jun 21, 2019 270.0 104.50 109.30
AAPL 190621P00275000 P Jun 21, 2019 275.0 109.50 114.45
AAPL 190621P00280000 P Jun 21, 2019 280.0 114.50 119.45
AAPL 190621P00285000 P Jun 21, 2019 285.0 119.50 124.30
AAPL 190621P00290000 P Jun 21, 2019 290.0 124.50 129.30
AAPL 190621P00295000 P Jun 21, 2019 295.0 129.50 134.30
AAPL 190621P00300000 P Jun 21, 2019 300.0 134.45 139.00
AAPL 200117C00050000 C Jan 17, 2020 50.0 112.00 116.10
AAPL 200117C00055000 C Jan 17, 2020 55.0 106.15 111.00
AAPL 200117C00060000 C Jan 17, 2020 60.0 102.00 106.10
AAPL 200117C00065000 C Jan 17, 2020 65.0 96.15 101.00
AAPL 200117C00070000 C Jan 17, 2020 70.0 91.15 96.00
AAPL 200117C00075000 C Jan 17, 2020 75.0 87.00 91.10
AAPL 200117C00080000 C Jan 17, 2020 80.0 83.00 85.20
AAPL 200117C00085000 C Jan 17, 2020 85.0 77.00 81.50
AAPL 200117C00090000 C Jan 17, 2020 90.0 73.00 77.00
AAPL 200117C00095000 C Jan 17, 2020 95.0 68.05 71.45
AAPL 200117C00100000 C Jan 17, 2020 100.0 65.05 66.80
AAPL 200117C00105000 C Jan 17, 2020 105.0 61.00 64.10
AAPL 200117C00110000 C Jan 17, 2020 110.0 56.00 60.00
AAPL 200117C00115000 C Jan 17, 2020 115.0 52.00 56.00
AAPL 200117C00120000 C Jan 17, 2020 120.0 48.00 52.00
AAPL 200117C00125000 C Jan 17, 2020 125.0 45.30 48.45
AAPL 200117C00130000 C Jan 17, 2020 130.0 40.80 44.90
AAPL 200117C00135000 C Jan 17, 2020 135.0 37.00 41.00
AAPL 200117C00140000 C Jan 17, 2020 140.0 33.80 36.05
AAPL 200117C00145000 C Jan 17, 2020 145.0 30.25 32.95
AAPL 200117C00150000 C Jan 17, 2020 150.0 29.10 30.05
AAPL 200117C00155000 C Jan 17, 2020 155.0 25.00 27.70
AAPL 200117C00160000 C Jan 17, 2020 160.0 22.05 25.40
AAPL 200117C00165000 C Jan 17, 2020 165.0 20.25 23.00
AAPL 200117C00170000 C Jan 17, 2020 170.0 19.50 21.10
AAPL 200117C00175000 C Jan 17, 2020 175.0 17.10 18.00
AAPL 200117C00180000 C Jan 17, 2020 180.0 15.20 17.05
AAPL 200117C00185000 C Jan 17, 2020 185.0 13.50 14.65
AAPL 200117C00190000 C Jan 17, 2020 190.0 12.00 12.80
AAPL 200117C00195000 C Jan 17, 2020 195.0 10.05 11.80
AAPL 200117C00200000 C Jan 17, 2020 200.0 9.50 10.15
AAPL 200117C00205000 C Jan 17, 2020 205.0 8.55 10.00
AAPL 200117C00210000 C Jan 17, 2020 210.0 7.60 8.90
AAPL 200117C00215000 C Jan 17, 2020 215.0 6.80 7.10
AAPL 200117C00220000 C Jan 17, 2020 220.0 6.00 6.15
AAPL 200117C00225000 C Jan 17, 2020 225.0 4.95 5.95
AAPL 200117C00230000 C Jan 17, 2020 230.0 4.70 5.05
AAPL 200117C00235000 C Jan 17, 2020 235.0 3.15 5.10
AAPL 200117C00240000 C Jan 17, 2020 240.0 3.70 4.10
AAPL 200117C00245000 C Jan 17, 2020 245.0 2.25 4.15
AAPL 200117C00250000 C Jan 17, 2020 250.0 2.50 3.75
AAPL 200117C00255000 C Jan 17, 2020 255.0 1.54 3.35
AAPL 200117C00260000 C Jan 17, 2020 260.0 2.00 2.40
AAPL 200117C00270000 C Jan 17, 2020 270.0 0.79 2.42
AAPL 200117C00280000 C Jan 17, 2020 280.0 1.00 2.02
AAPL 200117C00290000 C Jan 17, 2020 290.0 0.28 1.64
AAPL 200117C00300000 C Jan 17, 2020 300.0 0.22 1.00
AAPL 200117P00050000 P Jan 17, 2020 50.0 0.06 0.23
AAPL 200117P00055000 P Jan 17, 2020 55.0 0.00 0.40
AAPL 200117P00060000 P Jan 17, 2020 60.0 0.00 0.49
AAPL 200117P00065000 P Jan 17, 2020 65.0 0.07 0.68
AAPL 200117P00070000 P Jan 17, 2020 70.0 0.24 0.87
AAPL 200117P00075000 P Jan 17, 2020 75.0 0.50 1.05
AAPL 200117P00080000 P Jan 17, 2020 80.0 0.70 0.95
AAPL 200117P00085000 P Jan 17, 2020 85.0 0.73 1.34
AAPL 200117P00090000 P Jan 17, 2020 90.0 1.19 1.66
AAPL 200117P00095000 P Jan 17, 2020 95.0 1.55 2.06
AAPL 200117P00100000 P Jan 17, 2020 100.0 2.05 2.54
AAPL 200117P00105000 P Jan 17, 2020 105.0 2.55 2.98
AAPL 200117P00110000 P Jan 17, 2020 110.0 3.20 4.15
AAPL 200117P00115000 P Jan 17, 2020 115.0 3.95 5.10
AAPL 200117P00120000 P Jan 17, 2020 120.0 4.90 5.60
AAPL 200117P00125000 P Jan 17, 2020 125.0 6.00 7.05
AAPL 200117P00130000 P Jan 17, 2020 130.0 7.20 8.50
AAPL 200117P00135000 P Jan 17, 2020 135.0 8.05 10.10
AAPL 200117P00140000 P Jan 17, 2020 140.0 10.20 11.50
AAPL 200117P00145000 P Jan 17, 2020 145.0 11.70 13.45
AAPL 200117P00150000 P Jan 17, 2020 150.0 13.70 14.50
AAPL 200117P00155000 P Jan 17, 2020 155.0 15.10 17.60
AAPL 200117P00160000 P Jan 17, 2020 160.0 17.30 18.85
AAPL 200117P00165000 P Jan 17, 2020 165.0 20.20 21.00
AAPL 200117P00170000 P Jan 17, 2020 170.0 22.15 23.75
AAPL 200117P00175000 P Jan 17, 2020 175.0 24.80 28.40
AAPL 200117P00180000 P Jan 17, 2020 180.0 27.95 31.45
AAPL 200117P00185000 P Jan 17, 2020 185.0 31.10 32.70
AAPL 200117P00190000 P Jan 17, 2020 190.0 34.00 38.10
AAPL 200117P00195000 P Jan 17, 2020 195.0 37.20 41.50
AAPL 200117P00200000 P Jan 17, 2020 200.0 41.85 44.50
AAPL 200117P00205000 P Jan 17, 2020 205.0 45.60 48.75
AAPL 200117P00210000 P Jan 17, 2020 210.0 49.75 51.35
AAPL 200117P00215000 P Jan 17, 2020 215.0 52.85 55.45
AAPL 200117P00220000 P Jan 17, 2020 220.0 57.10 59.65
AAPL 200117P00225000 P Jan 17, 2020 225.0 61.50 63.95
AAPL 200117P00230000 P Jan 17, 2020 230.0 66.00 68.40
AAPL 200117P00235000 P Jan 17, 2020 235.0 70.60 72.95
AAPL 200117P00240000 P Jan 17, 2020 240.0 75.30 77.65
AAPL 200117P00245000 P Jan 17, 2020 245.0 80.10 82.40
AAPL 200117P00250000 P Jan 17, 2020 250.0 84.95 87.15
AAPL 200117P00255000 P Jan 17, 2020 255.0 89.85 94.00
AAPL 200117P00260000 P Jan 17, 2020 260.0 94.75 99.50
AAPL 200117P00270000 P Jan 17, 2020 270.0 104.65 109.00
AAPL 200117P00280000 P Jan 17, 2020 280.0 114.60 119.00
AAPL 200117P00290000 P Jan 17, 2020 290.0 124.55 129.00
AAPL 200117P00300000 P Jan 17, 2020 300.0 134.50 139.00
AAPL 200619C00085000 C Jun 19, 2020 85.0 79.00 82.50
AAPL 200619C00090000 C Jun 19, 2020 90.0 73.00 77.50
AAPL 200619C00095000 C Jun 19, 2020 95.0 69.00 73.50
AAPL 200619C00100000 C Jun 19, 2020 100.0 65.00 69.50
AAPL 200619C00105000 C Jun 19, 2020 105.0 61.00 65.50
AAPL 200619C00110000 C Jun 19, 2020 110.0 57.00 61.50
AAPL 200619C00115000 C Jun 19, 2020 115.0 53.00 57.50
AAPL 200619C00120000 C Jun 19, 2020 120.0 50.50 54.00
AAPL 200619C00125000 C Jun 19, 2020 125.0 46.00 50.50
AAPL 200619C00130000 C Jun 19, 2020 130.0 43.00 47.00
AAPL 200619C00135000 C Jun 19, 2020 135.0 39.00 43.50
AAPL 200619C00140000 C Jun 19, 2020 140.0 37.00 40.00
AAPL 200619C00145000 C Jun 19, 2020 145.0 35.00 36.00
AAPL 200619C00150000 C Jun 19, 2020 150.0 30.00 33.15
AAPL 200619C00155000 C Jun 19, 2020 155.0 27.50 31.00
AAPL 200619C00160000 C Jun 19, 2020 160.0 26.50 30.00
AAPL 200619C00165000 C Jun 19, 2020 165.0 24.30 27.85
AAPL 200619C00170000 C Jun 19, 2020 170.0 21.65 25.50
AAPL 200619C00175000 C Jun 19, 2020 175.0 20.20 22.00
AAPL 200619C00180000 C Jun 19, 2020 180.0 18.65 19.30
AAPL 200619C00185000 C Jun 19, 2020 185.0 17.00 18.85
AAPL 200619C00190000 C Jun 19, 2020 190.0 15.40 18.00
AAPL 200619C00195000 C Jun 19, 2020 195.0 12.00 16.50
AAPL 200619C00200000 C Jun 19, 2020 200.0 12.00 15.45
AAPL 200619C00205000 C Jun 19, 2020 205.0 9.10 14.00
AAPL 200619C00210000 C Jun 19, 2020 210.0 10.00 12.50
AAPL 200619C00215000 C Jun 19, 2020 215.0 7.30 11.50
AAPL 200619C00220000 C Jun 19, 2020 220.0 8.00 10.90
AAPL 200619C00225000 C Jun 19, 2020 225.0 6.50 9.10
AAPL 200619C00230000 C Jun 19, 2020 230.0 5.35 9.05
AAPL 200619C00235000 C Jun 19, 2020 235.0 4.65 8.25
AAPL 200619C00240000 C Jun 19, 2020 240.0 4.05 7.60
AAPL 200619C00245000 C Jun 19, 2020 245.0 3.20 6.95
AAPL 200619C00250000 C Jun 19, 2020 250.0 4.00 5.00
AAPL 200619C00260000 C Jun 19, 2020 260.0 2.04 5.30
AAPL 200619C00270000 C Jun 19, 2020 270.0 1.49 4.55
AAPL 200619C00280000 C Jun 19, 2020 280.0 1.09 3.75
AAPL 200619C00290000 C Jun 19, 2020 290.0 0.71 2.85
AAPL 200619C00300000 C Jun 19, 2020 300.0 1.25 1.60
AAPL 200619P00085000 P Jun 19, 2020 85.0 1.20 1.40
AAPL 200619P00090000 P Jun 19, 2020 90.0 0.85 2.40
AAPL 200619P00095000 P Jun 19, 2020 95.0 1.50 3.10
AAPL 200619P00100000 P Jun 19, 2020 100.0 2.45 3.30
AAPL 200619P00105000 P Jun 19, 2020 105.0 2.23 4.50
AAPL 200619P00110000 P Jun 19, 2020 110.0 4.00 5.35
AAPL 200619P00115000 P Jun 19, 2020 115.0 3.90 6.10
AAPL 200619P00120000 P Jun 19, 2020 120.0 4.70 7.75
AAPL 200619P00125000 P Jun 19, 2020 125.0 5.80 9.05
AAPL 200619P00130000 P Jun 19, 2020 130.0 7.30 10.00
AAPL 200619P00135000 P Jun 19, 2020 135.0 9.20 12.10
AAPL 200619P00140000 P Jun 19, 2020 140.0 11.85 13.85
AAPL 200619P00145000 P Jun 19, 2020 145.0 11.80 15.05
AAPL 200619P00150000 P Jun 19, 2020 150.0 13.70 17.65
AAPL 200619P00155000 P Jun 19, 2020 155.0 17.80 19.00
AAPL 200619P00160000 P Jun 19, 2020 160.0 18.05 22.30
AAPL 200619P00165000 P Jun 19, 2020 165.0 20.50 24.30
AAPL 200619P00170000 P Jun 19, 2020 170.0 23.10 27.00
AAPL 200619P00175000 P Jun 19, 2020 175.0 25.85 30.00
AAPL 200619P00180000 P Jun 19, 2020 180.0 28.75 33.00
AAPL 200619P00185000 P Jun 19, 2020 185.0 31.85 34.50
AAPL 200619P00190000 P Jun 19, 2020 190.0 35.10 39.80
AAPL 200619P00195000 P Jun 19, 2020 195.0 38.55 43.00
AAPL 200619P00200000 P Jun 19, 2020 200.0 42.15 46.80
AAPL 200619P00205000 P Jun 19, 2020 205.0 45.80 50.00
AAPL 200619P00210000 P Jun 19, 2020 210.0 49.65 54.00
AAPL 200619P00215000 P Jun 19, 2020 215.0 53.60 58.00
AAPL 200619P00220000 P Jun 19, 2020 220.0 57.75 62.00
AAPL 200619P00225000 P Jun 19, 2020 225.0 61.50 66.00
AAPL 200619P00230000 P Jun 19, 2020 230.0 66.50 71.00
AAPL 200619P00235000 P Jun 19, 2020 235.0 70.50 75.00
AAPL 200619P00240000 P Jun 19, 2020 240.0 75.00 78.15
AAPL 200619P00245000 P Jun 19, 2020 245.0 79.50 82.70
AAPL 200619P00250000 P Jun 19, 2020 250.0 84.00 87.40
AAPL 200619P00260000 P Jun 19, 2020 260.0 94.00 97.15
AAPL 200619P00270000 P Jun 19, 2020 270.0 104.50 109.40
AAPL 200619P00280000 P Jun 19, 2020 280.0 114.00 119.00
AAPL 200619P00290000 P Jun 19, 2020 290.0 124.00 129.00
AAPL 200619P00300000 P Jun 19, 2020 300.0 134.00 139.00
OPRA data is delayed 15 minutes.