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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Apple Inc (AAPL)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160930C00090000 C 09/30/16 90.0 23.05 23.15
AAPL 160930C00095000 C 09/30/16 95.0 18.05 18.15
AAPL 160930C00096500 C 09/30/16 96.5 16.55 16.65
AAPL 160930C00097000 C 09/30/16 97.0 15.90 16.30
AAPL 160930C00097500 C 09/30/16 97.5 15.40 15.80
AAPL 160930C00098000 C 09/30/16 98.0 14.90 15.30
AAPL 160930C00098500 C 09/30/16 98.5 14.40 14.80
AAPL 160930C00099000 C 09/30/16 99.0 13.90 14.30
AAPL 160930C00099500 C 09/30/16 99.5 13.40 13.80
AAPL 160930C00100000 C 09/30/16 100.0 13.00 13.20
AAPL 160930C00101000 C 09/30/16 101.0 11.90 12.30
AAPL 160930C00102000 C 09/30/16 102.0 11.00 11.20
AAPL 160930C00103000 C 09/30/16 103.0 10.00 10.20
AAPL 160930C00104000 C 09/30/16 104.0 9.05 9.20
AAPL 160930C00105000 C 09/30/16 105.0 8.05 8.20
AAPL 160930C00106000 C 09/30/16 106.0 7.05 7.20
AAPL 160930C00107000 C 09/30/16 107.0 6.10 6.20
AAPL 160930C00108000 C 09/30/16 108.0 5.10 5.20
AAPL 160930C00109000 C 09/30/16 109.0 4.10 4.25
AAPL 160930C00110000 C 09/30/16 110.0 3.15 3.25
AAPL 160930C00111000 C 09/30/16 111.0 2.24 2.30
AAPL 160930C00112000 C 09/30/16 112.0 1.43 1.47
AAPL 160930C00113000 C 09/30/16 113.0 0.79 0.82
AAPL 160930C00114000 C 09/30/16 114.0 0.39 0.40
AAPL 160930C00115000 C 09/30/16 115.0 0.16 0.18
AAPL 160930C00116000 C 09/30/16 116.0 0.07 0.08
AAPL 160930C00117000 C 09/30/16 117.0 0.03 0.04
AAPL 160930C00118000 C 09/30/16 118.0 0.02 0.03
AAPL 160930C00119000 C 09/30/16 119.0 0.01 0.02
AAPL 160930C00120000 C 09/30/16 120.0 0.01 0.02
AAPL 160930C00121000 C 09/30/16 121.0 0.01 0.02
AAPL 160930C00122000 C 09/30/16 122.0 0.01 0.02
AAPL 160930C00123000 C 09/30/16 123.0 0.00 0.02
AAPL 160930C00124000 C 09/30/16 124.0 0.00 0.02
AAPL 160930C00125000 C 09/30/16 125.0 0.00 0.01
AAPL 160930C00126000 C 09/30/16 126.0 0.00 0.02
AAPL 160930C00127000 C 09/30/16 127.0 0.00 0.02
AAPL 160930C00128000 C 09/30/16 128.0 0.00 0.02
AAPL 160930C00129000 C 09/30/16 129.0 0.00 0.02
AAPL 160930C00130000 C 09/30/16 130.0 0.00 0.02
AAPL 160930P00090000 P 09/30/16 90.0 0.00 0.01
AAPL 160930P00095000 P 09/30/16 95.0 0.00 0.01
AAPL 160930P00096500 P 09/30/16 96.5 0.00 0.01
AAPL 160930P00097000 P 09/30/16 97.0 0.00 0.01
AAPL 160930P00097500 P 09/30/16 97.5 0.00 0.01
AAPL 160930P00098000 P 09/30/16 98.0 0.00 0.02
AAPL 160930P00098500 P 09/30/16 98.5 0.00 0.03
AAPL 160930P00099000 P 09/30/16 99.0 0.00 0.01
AAPL 160930P00099500 P 09/30/16 99.5 0.00 0.02
AAPL 160930P00100000 P 09/30/16 100.0 0.00 0.02
AAPL 160930P00101000 P 09/30/16 101.0 0.00 0.02
AAPL 160930P00102000 P 09/30/16 102.0 0.01 0.02
AAPL 160930P00103000 P 09/30/16 103.0 0.01 0.02
AAPL 160930P00104000 P 09/30/16 104.0 0.01 0.03
AAPL 160930P00105000 P 09/30/16 105.0 0.01 0.03
AAPL 160930P00106000 P 09/30/16 106.0 0.01 0.03
AAPL 160930P00107000 P 09/30/16 107.0 0.02 0.03
AAPL 160930P00108000 P 09/30/16 108.0 0.02 0.04
AAPL 160930P00109000 P 09/30/16 109.0 0.04 0.05
AAPL 160930P00110000 P 09/30/16 110.0 0.06 0.08
AAPL 160930P00111000 P 09/30/16 111.0 0.14 0.16
AAPL 160930P00112000 P 09/30/16 112.0 0.32 0.34
AAPL 160930P00113000 P 09/30/16 113.0 0.68 0.70
AAPL 160930P00114000 P 09/30/16 114.0 1.26 1.29
AAPL 160930P00115000 P 09/30/16 115.0 2.00 2.13
AAPL 160930P00116000 P 09/30/16 116.0 2.90 3.05
AAPL 160930P00117000 P 09/30/16 117.0 3.85 3.95
AAPL 160930P00118000 P 09/30/16 118.0 4.85 4.95
AAPL 160930P00119000 P 09/30/16 119.0 5.85 5.95
AAPL 160930P00120000 P 09/30/16 120.0 6.85 6.95
AAPL 160930P00121000 P 09/30/16 121.0 7.70 8.10
AAPL 160930P00122000 P 09/30/16 122.0 8.70 9.10
AAPL 160930P00123000 P 09/30/16 123.0 9.70 10.10
AAPL 160930P00124000 P 09/30/16 124.0 10.70 11.10
AAPL 160930P00125000 P 09/30/16 125.0 11.70 12.10
AAPL 160930P00126000 P 09/30/16 126.0 12.70 13.10
AAPL 160930P00127000 P 09/30/16 127.0 13.70 14.10
AAPL 160930P00128000 P 09/30/16 128.0 14.85 14.95
AAPL 160930P00129000 P 09/30/16 129.0 15.85 15.95
AAPL 160930P00130000 P 09/30/16 130.0 16.85 16.95
AAPL 161007C00090000 C 10/07/16 90.0 22.95 23.35
AAPL 161007C00095000 C 10/07/16 95.0 17.95 18.35
AAPL 161007C00096000 C 10/07/16 96.0 16.95 17.35
AAPL 161007C00097000 C 10/07/16 97.0 15.95 16.35
AAPL 161007C00097500 C 10/07/16 97.5 15.45 15.85
AAPL 161007C00098000 C 10/07/16 98.0 14.95 15.35
AAPL 161007C00098500 C 10/07/16 98.5 14.45 14.85
AAPL 161007C00099000 C 10/07/16 99.0 13.95 14.35
AAPL 161007C00099500 C 10/07/16 99.5 13.45 13.85
AAPL 161007C00100000 C 10/07/16 100.0 13.10 13.20
AAPL 161007C00101000 C 10/07/16 101.0 12.00 12.30
AAPL 161007C00102000 C 10/07/16 102.0 11.00 11.30
AAPL 161007C00103000 C 10/07/16 103.0 10.05 10.30
AAPL 161007C00104000 C 10/07/16 104.0 9.05 9.30
AAPL 161007C00105000 C 10/07/16 105.0 8.15 8.25
AAPL 161007C00106000 C 10/07/16 106.0 7.15 7.25
AAPL 161007C00107000 C 10/07/16 107.0 6.20 6.30
AAPL 161007C00108000 C 10/07/16 108.0 5.25 5.35
AAPL 161007C00109000 C 10/07/16 109.0 4.30 4.40
AAPL 161007C00110000 C 10/07/16 110.0 3.45 3.50
AAPL 161007C00111000 C 10/07/16 111.0 2.65 2.68
AAPL 161007C00112000 C 10/07/16 112.0 1.94 1.98
AAPL 161007C00113000 C 10/07/16 113.0 1.37 1.40
AAPL 161007C00114000 C 10/07/16 114.0 0.90 0.94
AAPL 161007C00115000 C 10/07/16 115.0 0.58 0.59
AAPL 161007C00116000 C 10/07/16 116.0 0.35 0.36
AAPL 161007C00117000 C 10/07/16 117.0 0.20 0.22
AAPL 161007C00118000 C 10/07/16 118.0 0.12 0.13
AAPL 161007C00119000 C 10/07/16 119.0 0.07 0.08
AAPL 161007C00120000 C 10/07/16 120.0 0.04 0.05
AAPL 161007C00121000 C 10/07/16 121.0 0.03 0.04
AAPL 161007C00122000 C 10/07/16 122.0 0.02 0.03
AAPL 161007C00123000 C 10/07/16 123.0 0.02 0.03
AAPL 161007C00124000 C 10/07/16 124.0 0.01 0.02
AAPL 161007C00125000 C 10/07/16 125.0 0.01 0.02
AAPL 161007C00126000 C 10/07/16 126.0 0.00 0.02
AAPL 161007C00127000 C 10/07/16 127.0 0.00 0.02
AAPL 161007C00128000 C 10/07/16 128.0 0.00 0.02
AAPL 161007C00129000 C 10/07/16 129.0 0.00 0.02
AAPL 161007C00130000 C 10/07/16 130.0 0.00 0.02
AAPL 161007P00090000 P 10/07/16 90.0 0.00 0.02
AAPL 161007P00095000 P 10/07/16 95.0 0.00 0.02
AAPL 161007P00096000 P 10/07/16 96.0 0.00 0.02
AAPL 161007P00097000 P 10/07/16 97.0 0.00 0.02
AAPL 161007P00097500 P 10/07/16 97.5 0.00 0.02
AAPL 161007P00098000 P 10/07/16 98.0 0.00 0.02
AAPL 161007P00098500 P 10/07/16 98.5 0.01 0.02
AAPL 161007P00099000 P 10/07/16 99.0 0.01 0.03
AAPL 161007P00099500 P 10/07/16 99.5 0.02 0.03
AAPL 161007P00100000 P 10/07/16 100.0 0.02 0.03
AAPL 161007P00101000 P 10/07/16 101.0 0.02 0.03
AAPL 161007P00102000 P 10/07/16 102.0 0.03 0.04
AAPL 161007P00103000 P 10/07/16 103.0 0.04 0.05
AAPL 161007P00104000 P 10/07/16 104.0 0.04 0.05
AAPL 161007P00105000 P 10/07/16 105.0 0.05 0.06
AAPL 161007P00106000 P 10/07/16 106.0 0.07 0.08
AAPL 161007P00107000 P 10/07/16 107.0 0.09 0.11
AAPL 161007P00108000 P 10/07/16 108.0 0.14 0.15
AAPL 161007P00109000 P 10/07/16 109.0 0.21 0.22
AAPL 161007P00110000 P 10/07/16 110.0 0.33 0.34
AAPL 161007P00111000 P 10/07/16 111.0 0.52 0.54
AAPL 161007P00112000 P 10/07/16 112.0 0.82 0.83
AAPL 161007P00113000 P 10/07/16 113.0 1.24 1.25
AAPL 161007P00114000 P 10/07/16 114.0 1.77 1.78
AAPL 161007P00115000 P 10/07/16 115.0 2.44 2.47
AAPL 161007P00116000 P 10/07/16 116.0 3.20 3.25
AAPL 161007P00117000 P 10/07/16 117.0 4.05 4.15
AAPL 161007P00118000 P 10/07/16 118.0 4.95 5.05
AAPL 161007P00119000 P 10/07/16 119.0 5.90 6.00
AAPL 161007P00120000 P 10/07/16 120.0 6.85 6.95
AAPL 161007P00121000 P 10/07/16 121.0 7.80 8.05
AAPL 161007P00122000 P 10/07/16 122.0 8.75 9.05
AAPL 161007P00123000 P 10/07/16 123.0 9.75 10.05
AAPL 161007P00124000 P 10/07/16 124.0 10.70 11.10
AAPL 161007P00125000 P 10/07/16 125.0 11.70 12.10
AAPL 161007P00126000 P 10/07/16 126.0 12.70 13.10
AAPL 161007P00127000 P 10/07/16 127.0 13.70 14.10
AAPL 161007P00128000 P 10/07/16 128.0 14.70 15.10
AAPL 161007P00129000 P 10/07/16 129.0 15.70 16.10
AAPL 161007P00130000 P 10/07/16 130.0 16.70 17.10
AAPL 161014C00090000 C 10/14/16 90.0 22.95 23.35
AAPL 161014C00095000 C 10/14/16 95.0 17.95 18.35
AAPL 161014C00096000 C 10/14/16 96.0 16.95 17.35
AAPL 161014C00096500 C 10/14/16 96.5 16.45 16.85
AAPL 161014C00097000 C 10/14/16 97.0 15.95 16.35
AAPL 161014C00097500 C 10/14/16 97.5 15.55 15.80
AAPL 161014C00098000 C 10/14/16 98.0 15.05 15.30
AAPL 161014C00098500 C 10/14/16 98.5 14.55 14.80
AAPL 161014C00099000 C 10/14/16 99.0 14.05 14.30
AAPL 161014C00099500 C 10/14/16 99.5 13.55 13.80
AAPL 161014C00100000 C 10/14/16 100.0 13.05 13.30
AAPL 161014C00101000 C 10/14/16 101.0 12.05 12.40
AAPL 161014C00102000 C 10/14/16 102.0 11.05 11.35
AAPL 161014C00103000 C 10/14/16 103.0 10.10 10.35
AAPL 161014C00104000 C 10/14/16 104.0 9.15 9.40
AAPL 161014C00105000 C 10/14/16 105.0 8.25 8.35
AAPL 161014C00106000 C 10/14/16 106.0 7.25 7.40
AAPL 161014C00107000 C 10/14/16 107.0 6.35 6.45
AAPL 161014C00108000 C 10/14/16 108.0 5.45 5.55
AAPL 161014C00109000 C 10/14/16 109.0 4.55 4.65
AAPL 161014C00110000 C 10/14/16 110.0 3.75 3.85
AAPL 161014C00111000 C 10/14/16 111.0 3.00 3.10
AAPL 161014C00112000 C 10/14/16 112.0 2.37 2.41
AAPL 161014C00113000 C 10/14/16 113.0 1.81 1.84
AAPL 161014C00114000 C 10/14/16 114.0 1.33 1.37
AAPL 161014C00115000 C 10/14/16 115.0 0.96 0.98
AAPL 161014C00116000 C 10/14/16 116.0 0.67 0.69
AAPL 161014C00117000 C 10/14/16 117.0 0.45 0.48
AAPL 161014C00118000 C 10/14/16 118.0 0.30 0.33
AAPL 161014C00119000 C 10/14/16 119.0 0.20 0.23
AAPL 161014C00120000 C 10/14/16 120.0 0.13 0.16
AAPL 161014C00121000 C 10/14/16 121.0 0.08 0.12
AAPL 161014C00122000 C 10/14/16 122.0 0.06 0.09
AAPL 161014C00123000 C 10/14/16 123.0 0.04 0.07
AAPL 161014C00124000 C 10/14/16 124.0 0.03 0.06
AAPL 161014C00125000 C 10/14/16 125.0 0.02 0.05
AAPL 161014C00126000 C 10/14/16 126.0 0.01 0.04
AAPL 161014C00127000 C 10/14/16 127.0 0.01 0.04
AAPL 161014C00130000 C 10/14/16 130.0 0.00 0.03
AAPL 161014P00090000 P 10/14/16 90.0 0.00 0.03
AAPL 161014P00095000 P 10/14/16 95.0 0.01 0.04
AAPL 161014P00096000 P 10/14/16 96.0 0.02 0.04
AAPL 161014P00096500 P 10/14/16 96.5 0.01 0.04
AAPL 161014P00097000 P 10/14/16 97.0 0.02 0.04
AAPL 161014P00097500 P 10/14/16 97.5 0.02 0.05
AAPL 161014P00098000 P 10/14/16 98.0 0.02 0.05
AAPL 161014P00098500 P 10/14/16 98.5 0.03 0.04
AAPL 161014P00099000 P 10/14/16 99.0 0.03 0.06
AAPL 161014P00099500 P 10/14/16 99.5 0.03 0.06
AAPL 161014P00100000 P 10/14/16 100.0 0.05 0.06
AAPL 161014P00101000 P 10/14/16 101.0 0.05 0.07
AAPL 161014P00102000 P 10/14/16 102.0 0.06 0.07
AAPL 161014P00103000 P 10/14/16 103.0 0.07 0.09
AAPL 161014P00104000 P 10/14/16 104.0 0.09 0.11
AAPL 161014P00105000 P 10/14/16 105.0 0.13 0.14
AAPL 161014P00106000 P 10/14/16 106.0 0.16 0.19
AAPL 161014P00107000 P 10/14/16 107.0 0.23 0.25
AAPL 161014P00108000 P 10/14/16 108.0 0.32 0.35
AAPL 161014P00109000 P 10/14/16 109.0 0.46 0.48
AAPL 161014P00110000 P 10/14/16 110.0 0.64 0.66
AAPL 161014P00111000 P 10/14/16 111.0 0.89 0.92
AAPL 161014P00112000 P 10/14/16 112.0 1.22 1.26
AAPL 161014P00113000 P 10/14/16 113.0 1.65 1.69
AAPL 161014P00114000 P 10/14/16 114.0 2.18 2.22
AAPL 161014P00115000 P 10/14/16 115.0 2.79 2.85
AAPL 161014P00116000 P 10/14/16 116.0 3.50 3.55
AAPL 161014P00117000 P 10/14/16 117.0 4.20 4.40
AAPL 161014P00118000 P 10/14/16 118.0 5.00 5.25
AAPL 161014P00119000 P 10/14/16 119.0 5.90 6.15
AAPL 161014P00120000 P 10/14/16 120.0 6.85 7.05
AAPL 161014P00121000 P 10/14/16 121.0 7.85 8.10
AAPL 161014P00122000 P 10/14/16 122.0 8.80 9.05
AAPL 161014P00123000 P 10/14/16 123.0 9.80 10.05
AAPL 161014P00124000 P 10/14/16 124.0 10.80 11.05
AAPL 161014P00125000 P 10/14/16 125.0 11.75 12.05
AAPL 161014P00126000 P 10/14/16 126.0 12.75 13.10
AAPL 161014P00127000 P 10/14/16 127.0 13.70 14.10
AAPL 161014P00130000 P 10/14/16 130.0 16.70 17.10
AAPL 161021C00050000 C 10/21/16 50.0 62.90 63.30
AAPL 161021C00055000 C 10/21/16 55.0 57.90 58.30
AAPL 161021C00060000 C 10/21/16 60.0 52.90 53.30
AAPL 161021C00065000 C 10/21/16 65.0 47.90 48.30
AAPL 161021C00070000 C 10/21/16 70.0 42.95 43.35
AAPL 161021C00075000 C 10/21/16 75.0 37.95 38.35
AAPL 161021C00080000 C 10/21/16 80.0 32.95 33.35
AAPL 161021C00082500 C 10/21/16 82.5 30.45 30.85
AAPL 161021C00085000 C 10/21/16 85.0 28.05 28.25
AAPL 161021C00087500 C 10/21/16 87.5 25.45 25.85
AAPL 161021C00090000 C 10/21/16 90.0 23.05 23.30
AAPL 161021C00092500 C 10/21/16 92.5 20.60 20.75
AAPL 161021C00095000 C 10/21/16 95.0 18.15 18.25
AAPL 161021C00097000 C 10/21/16 97.0 16.15 16.30
AAPL 161021C00097500 C 10/21/16 97.5 15.65 15.85
AAPL 161021C00098000 C 10/21/16 98.0 15.10 15.40
AAPL 161021C00099000 C 10/21/16 99.0 14.10 14.40
AAPL 161021C00100000 C 10/21/16 100.0 13.20 13.30
AAPL 161021C00101000 C 10/21/16 101.0 12.15 12.45
AAPL 161021C00102000 C 10/21/16 102.0 11.20 11.40
AAPL 161021C00103000 C 10/21/16 103.0 10.10 10.50
AAPL 161021C00104000 C 10/21/16 104.0 9.25 9.45
AAPL 161021C00105000 C 10/21/16 105.0 8.35 8.45
AAPL 161021C00106000 C 10/21/16 106.0 7.40 7.55
AAPL 161021C00107000 C 10/21/16 107.0 6.50 6.65
AAPL 161021C00108000 C 10/21/16 108.0 5.65 5.75
AAPL 161021C00109000 C 10/21/16 109.0 4.85 4.90
AAPL 161021C00110000 C 10/21/16 110.0 4.05 4.15
AAPL 161021C00111000 C 10/21/16 111.0 3.35 3.45
AAPL 161021C00112000 C 10/21/16 112.0 2.74 2.79
AAPL 161021C00113000 C 10/21/16 113.0 2.20 2.24
AAPL 161021C00114000 C 10/21/16 114.0 1.71 1.75
AAPL 161021C00115000 C 10/21/16 115.0 1.33 1.35
AAPL 161021C00116000 C 10/21/16 116.0 0.99 1.02
AAPL 161021C00117000 C 10/21/16 117.0 0.72 0.75
AAPL 161021C00118000 C 10/21/16 118.0 0.53 0.55
AAPL 161021C00119000 C 10/21/16 119.0 0.38 0.40
AAPL 161021C00120000 C 10/21/16 120.0 0.28 0.29
AAPL 161021C00121000 C 10/21/16 121.0 0.20 0.22
AAPL 161021C00122000 C 10/21/16 122.0 0.15 0.16
AAPL 161021C00123000 C 10/21/16 123.0 0.12 0.13
AAPL 161021C00124000 C 10/21/16 124.0 0.09 0.10
AAPL 161021C00125000 C 10/21/16 125.0 0.07 0.08
AAPL 161021C00126000 C 10/21/16 126.0 0.06 0.07
AAPL 161021C00127000 C 10/21/16 127.0 0.05 0.06
AAPL 161021C00128000 C 10/21/16 128.0 0.05 0.06
AAPL 161021C00129000 C 10/21/16 129.0 0.04 0.05
AAPL 161021C00130000 C 10/21/16 130.0 0.04 0.05
AAPL 161021C00135000 C 10/21/16 135.0 0.02 0.03
AAPL 161021C00140000 C 10/21/16 140.0 0.01 0.02
AAPL 161021C00145000 C 10/21/16 145.0 0.00 0.01
AAPL 161021C00150000 C 10/21/16 150.0 0.00 0.01
AAPL 161021C00155000 C 10/21/16 155.0 0.00 0.01
AAPL 161021C00160000 C 10/21/16 160.0 0.00 0.02
AAPL 161021C00165000 C 10/21/16 165.0 0.00 0.02
AAPL 161021C00170000 C 10/21/16 170.0 0.00 0.02
AAPL 161021C00175000 C 10/21/16 175.0 0.00 0.02
AAPL 161021C00180000 C 10/21/16 180.0 0.00 0.02
AAPL 161021C00185000 C 10/21/16 185.0 0.00 0.02
AAPL 161021C00190000 C 10/21/16 190.0 0.00 0.02
AAPL 161021C00195000 C 10/21/16 195.0 0.00 0.02
AAPL 161021P00050000 P 10/21/16 50.0 0.00 0.02
AAPL 161021P00055000 P 10/21/16 55.0 0.00 0.01
AAPL 161021P00060000 P 10/21/16 60.0 0.00 0.01
AAPL 161021P00065000 P 10/21/16 65.0 0.00 0.01
AAPL 161021P00070000 P 10/21/16 70.0 0.00 0.01
AAPL 161021P00075000 P 10/21/16 75.0 0.00 0.01
AAPL 161021P00080000 P 10/21/16 80.0 0.00 0.01
AAPL 161021P00082500 P 10/21/16 82.5 0.01 0.02
AAPL 161021P00085000 P 10/21/16 85.0 0.01 0.02
AAPL 161021P00087500 P 10/21/16 87.5 0.02 0.03
AAPL 161021P00090000 P 10/21/16 90.0 0.02 0.03
AAPL 161021P00092500 P 10/21/16 92.5 0.03 0.04
AAPL 161021P00095000 P 10/21/16 95.0 0.04 0.05
AAPL 161021P00097000 P 10/21/16 97.0 0.05 0.06
AAPL 161021P00097500 P 10/21/16 97.5 0.06 0.07
AAPL 161021P00098000 P 10/21/16 98.0 0.06 0.07
AAPL 161021P00099000 P 10/21/16 99.0 0.07 0.08
AAPL 161021P00100000 P 10/21/16 100.0 0.08 0.09
AAPL 161021P00101000 P 10/21/16 101.0 0.09 0.10
AAPL 161021P00102000 P 10/21/16 102.0 0.11 0.12
AAPL 161021P00103000 P 10/21/16 103.0 0.14 0.15
AAPL 161021P00104000 P 10/21/16 104.0 0.18 0.19
AAPL 161021P00105000 P 10/21/16 105.0 0.22 0.24
AAPL 161021P00106000 P 10/21/16 106.0 0.29 0.31
AAPL 161021P00107000 P 10/21/16 107.0 0.39 0.41
AAPL 161021P00108000 P 10/21/16 108.0 0.52 0.54
AAPL 161021P00109000 P 10/21/16 109.0 0.70 0.72
AAPL 161021P00110000 P 10/21/16 110.0 0.93 0.96
AAPL 161021P00111000 P 10/21/16 111.0 1.23 1.26
AAPL 161021P00112000 P 10/21/16 112.0 1.59 1.63
AAPL 161021P00113000 P 10/21/16 113.0 2.04 2.07
AAPL 161021P00114000 P 10/21/16 114.0 2.55 2.60
AAPL 161021P00115000 P 10/21/16 115.0 3.10 3.20
AAPL 161021P00116000 P 10/21/16 116.0 3.80 3.90
AAPL 161021P00117000 P 10/21/16 117.0 4.55 4.60
AAPL 161021P00118000 P 10/21/16 118.0 5.30 5.45
AAPL 161021P00119000 P 10/21/16 119.0 6.20 6.30
AAPL 161021P00120000 P 10/21/16 120.0 7.05 7.20
AAPL 161021P00121000 P 10/21/16 121.0 8.00 8.15
AAPL 161021P00122000 P 10/21/16 122.0 8.80 9.15
AAPL 161021P00123000 P 10/21/16 123.0 9.80 10.15
AAPL 161021P00124000 P 10/21/16 124.0 10.90 11.05
AAPL 161021P00125000 P 10/21/16 125.0 11.85 12.05
AAPL 161021P00126000 P 10/21/16 126.0 12.80 13.05
AAPL 161021P00127000 P 10/21/16 127.0 13.80 14.05
AAPL 161021P00128000 P 10/21/16 128.0 14.75 15.05
AAPL 161021P00129000 P 10/21/16 129.0 15.70 16.10
AAPL 161021P00130000 P 10/21/16 130.0 16.70 17.10
AAPL 161021P00135000 P 10/21/16 135.0 21.70 22.10
AAPL 161021P00140000 P 10/21/16 140.0 26.70 27.10
AAPL 161021P00145000 P 10/21/16 145.0 31.70 32.10
AAPL 161021P00150000 P 10/21/16 150.0 36.70 37.10
AAPL 161021P00155000 P 10/21/16 155.0 41.70 42.10
AAPL 161021P00160000 P 10/21/16 160.0 46.70 47.10
AAPL 161021P00165000 P 10/21/16 165.0 51.70 52.10
AAPL 161021P00170000 P 10/21/16 170.0 56.70 57.10
AAPL 161021P00175000 P 10/21/16 175.0 61.70 62.10
AAPL 161021P00180000 P 10/21/16 180.0 66.70 67.10
AAPL 161021P00185000 P 10/21/16 185.0 71.70 72.10
AAPL 161021P00190000 P 10/21/16 190.0 76.70 77.10
AAPL 161021P00195000 P 10/21/16 195.0 81.70 82.10
AAPL 161028C00085000 C 10/28/16 85.0 28.00 28.40
AAPL 161028C00090000 C 10/28/16 90.0 23.20 23.35
AAPL 161028C00095000 C 10/28/16 95.0 18.20 18.50
AAPL 161028C00096500 C 10/28/16 96.5 16.75 17.05
AAPL 161028C00097000 C 10/28/16 97.0 16.25 16.55
AAPL 161028C00097500 C 10/28/16 97.5 15.85 16.00
AAPL 161028C00098000 C 10/28/16 98.0 15.30 15.60
AAPL 161028C00098500 C 10/28/16 98.5 14.80 15.15
AAPL 161028C00099000 C 10/28/16 99.0 14.35 14.65
AAPL 161028C00099500 C 10/28/16 99.5 13.90 14.20
AAPL 161028C00100000 C 10/28/16 100.0 13.50 13.65
AAPL 161028C00101000 C 10/28/16 101.0 12.50 12.80
AAPL 161028C00102000 C 10/28/16 102.0 11.60 11.85
AAPL 161028C00103000 C 10/28/16 103.0 10.70 10.95
AAPL 161028C00104000 C 10/28/16 104.0 9.85 10.05
AAPL 161028C00105000 C 10/28/16 105.0 9.00 9.20
AAPL 161028C00106000 C 10/28/16 106.0 8.20 8.35
AAPL 161028C00107000 C 10/28/16 107.0 7.40 7.55
AAPL 161028C00108000 C 10/28/16 108.0 6.65 6.80
AAPL 161028C00109000 C 10/28/16 109.0 5.95 6.10
AAPL 161028C00110000 C 10/28/16 110.0 5.30 5.40
AAPL 161028C00111000 C 10/28/16 111.0 4.65 4.80
AAPL 161028C00112000 C 10/28/16 112.0 4.10 4.20
AAPL 161028C00113000 C 10/28/16 113.0 3.55 3.65
AAPL 161028C00114000 C 10/28/16 114.0 3.05 3.15
AAPL 161028C00115000 C 10/28/16 115.0 2.64 2.66
AAPL 161028C00116000 C 10/28/16 116.0 2.26 2.31
AAPL 161028C00117000 C 10/28/16 117.0 1.91 1.96
AAPL 161028C00118000 C 10/28/16 118.0 1.60 1.65
AAPL 161028C00119000 C 10/28/16 119.0 1.35 1.40
AAPL 161028C00120000 C 10/28/16 120.0 1.13 1.16
AAPL 161028C00121000 C 10/28/16 121.0 0.93 0.98
AAPL 161028C00122000 C 10/28/16 122.0 0.77 0.82
AAPL 161028C00123000 C 10/28/16 123.0 0.64 0.69
AAPL 161028C00124000 C 10/28/16 124.0 0.53 0.57
AAPL 161028C00125000 C 10/28/16 125.0 0.43 0.47
AAPL 161028C00126000 C 10/28/16 126.0 0.35 0.41
AAPL 161028C00127000 C 10/28/16 127.0 0.30 0.37
AAPL 161028C00130000 C 10/28/16 130.0 0.17 0.21
AAPL 161028P00085000 P 10/28/16 85.0 0.00 0.10
AAPL 161028P00090000 P 10/28/16 90.0 0.05 0.12
AAPL 161028P00095000 P 10/28/16 95.0 0.16 0.21
AAPL 161028P00096500 P 10/28/16 96.5 0.20 0.28
AAPL 161028P00097000 P 10/28/16 97.0 0.21 0.30
AAPL 161028P00097500 P 10/28/16 97.5 0.23 0.32
AAPL 161028P00098000 P 10/28/16 98.0 0.25 0.33
AAPL 161028P00098500 P 10/28/16 98.5 0.28 0.35
AAPL 161028P00099000 P 10/28/16 99.0 0.30 0.37
AAPL 161028P00099500 P 10/28/16 99.5 0.32 0.39
AAPL 161028P00100000 P 10/28/16 100.0 0.36 0.44
AAPL 161028P00101000 P 10/28/16 101.0 0.43 0.49
AAPL 161028P00102000 P 10/28/16 102.0 0.51 0.56
AAPL 161028P00103000 P 10/28/16 103.0 0.62 0.66
AAPL 161028P00104000 P 10/28/16 104.0 0.74 0.78
AAPL 161028P00105000 P 10/28/16 105.0 0.88 0.94
AAPL 161028P00106000 P 10/28/16 106.0 1.06 1.12
AAPL 161028P00107000 P 10/28/16 107.0 1.27 1.33
AAPL 161028P00108000 P 10/28/16 108.0 1.52 1.58
AAPL 161028P00109000 P 10/28/16 109.0 1.80 1.86
AAPL 161028P00110000 P 10/28/16 110.0 2.13 2.19
AAPL 161028P00111000 P 10/28/16 111.0 2.50 2.56
AAPL 161028P00112000 P 10/28/16 112.0 2.92 3.05
AAPL 161028P00113000 P 10/28/16 113.0 3.35 3.45
AAPL 161028P00114000 P 10/28/16 114.0 3.85 4.00
AAPL 161028P00115000 P 10/28/16 115.0 4.45 4.55
AAPL 161028P00116000 P 10/28/16 116.0 5.00 5.20
AAPL 161028P00117000 P 10/28/16 117.0 5.70 5.80
AAPL 161028P00118000 P 10/28/16 118.0 6.40 6.50
AAPL 161028P00119000 P 10/28/16 119.0 7.15 7.25
AAPL 161028P00120000 P 10/28/16 120.0 7.85 8.10
AAPL 161028P00121000 P 10/28/16 121.0 8.65 8.90
AAPL 161028P00122000 P 10/28/16 122.0 9.50 9.75
AAPL 161028P00123000 P 10/28/16 123.0 10.35 10.60
AAPL 161028P00124000 P 10/28/16 124.0 11.25 11.50
AAPL 161028P00125000 P 10/28/16 125.0 12.15 12.45
AAPL 161028P00126000 P 10/28/16 126.0 13.05 13.40
AAPL 161028P00127000 P 10/28/16 127.0 14.00 14.30
AAPL 161028P00130000 P 10/28/16 130.0 16.85 17.20
AAPL 161104C00095000 C 11/04/16 95.0 17.20 19.05
AAPL 161104C00099500 C 11/04/16 99.5 12.95 14.70
AAPL 161104C00100000 C 11/04/16 100.0 13.30 13.95
AAPL 161104C00101000 C 11/04/16 101.0 12.25 13.00
AAPL 161104C00102000 C 11/04/16 102.0 11.40 12.15
AAPL 161104C00103000 C 11/04/16 103.0 10.30 11.35
AAPL 161104C00104000 C 11/04/16 104.0 9.80 10.25
AAPL 161104C00105000 C 11/04/16 105.0 8.85 9.50
AAPL 161104C00106000 C 11/04/16 106.0 8.10 8.75
AAPL 161104C00107000 C 11/04/16 107.0 7.05 7.85
AAPL 161104C00108000 C 11/04/16 108.0 6.75 7.15
AAPL 161104C00109000 C 11/04/16 109.0 5.75 6.40
AAPL 161104C00110000 C 11/04/16 110.0 5.25 5.65
AAPL 161104C00111000 C 11/04/16 111.0 4.80 5.05
AAPL 161104C00112000 C 11/04/16 112.0 4.20 4.60
AAPL 161104C00113000 C 11/04/16 113.0 3.70 4.00
AAPL 161104C00114000 C 11/04/16 114.0 3.25 3.40
AAPL 161104C00115000 C 11/04/16 115.0 2.77 2.96
AAPL 161104C00116000 C 11/04/16 116.0 2.37 2.53
AAPL 161104C00117000 C 11/04/16 117.0 2.04 2.22
AAPL 161104C00118000 C 11/04/16 118.0 1.74 1.89
AAPL 161104C00119000 C 11/04/16 119.0 1.46 1.70
AAPL 161104C00120000 C 11/04/16 120.0 1.22 1.32
AAPL 161104C00121000 C 11/04/16 121.0 1.00 1.16
AAPL 161104C00122000 C 11/04/16 122.0 0.82 0.98
AAPL 161104C00123000 C 11/04/16 123.0 0.72 0.86
AAPL 161104C00124000 C 11/04/16 124.0 0.55 0.72
AAPL 161104C00125000 C 11/04/16 125.0 0.49 0.55
AAPL 161104C00126000 C 11/04/16 126.0 0.35 0.50
AAPL 161104C00127000 C 11/04/16 127.0 0.29 0.45
AAPL 161104C00128000 C 11/04/16 128.0 0.24 0.52
AAPL 161104C00130000 C 11/04/16 130.0 0.19 0.28
AAPL 161104P00095000 P 11/04/16 95.0 0.16 0.29
AAPL 161104P00099500 P 11/04/16 99.5 0.43 0.57
AAPL 161104P00100000 P 11/04/16 100.0 0.46 0.64
AAPL 161104P00101000 P 11/04/16 101.0 0.58 0.72
AAPL 161104P00102000 P 11/04/16 102.0 0.61 0.91
AAPL 161104P00103000 P 11/04/16 103.0 0.81 0.96
AAPL 161104P00104000 P 11/04/16 104.0 0.97 1.18
AAPL 161104P00105000 P 11/04/16 105.0 1.14 1.30
AAPL 161104P00106000 P 11/04/16 106.0 1.24 1.60
AAPL 161104P00107000 P 11/04/16 107.0 1.54 1.82
AAPL 161104P00108000 P 11/04/16 108.0 1.74 2.12
AAPL 161104P00109000 P 11/04/16 109.0 2.17 2.40
AAPL 161104P00110000 P 11/04/16 110.0 2.42 2.74
AAPL 161104P00111000 P 11/04/16 111.0 2.90 3.15
AAPL 161104P00112000 P 11/04/16 112.0 3.35 3.60
AAPL 161104P00113000 P 11/04/16 113.0 3.80 4.15
AAPL 161104P00114000 P 11/04/16 114.0 4.30 4.65
AAPL 161104P00115000 P 11/04/16 115.0 4.90 5.25
AAPL 161104P00116000 P 11/04/16 116.0 5.35 6.15
AAPL 161104P00117000 P 11/04/16 117.0 6.20 6.90
AAPL 161104P00118000 P 11/04/16 118.0 6.90 7.70
AAPL 161104P00119000 P 11/04/16 119.0 7.60 8.60
AAPL 161104P00120000 P 11/04/16 120.0 8.30 8.70
AAPL 161104P00121000 P 11/04/16 121.0 9.00 10.20
AAPL 161104P00122000 P 11/04/16 122.0 10.00 11.05
AAPL 161104P00123000 P 11/04/16 123.0 10.70 11.75
AAPL 161104P00124000 P 11/04/16 124.0 11.45 12.85
AAPL 161104P00125000 P 11/04/16 125.0 12.50 12.95
AAPL 161104P00126000 P 11/04/16 126.0 13.15 14.75
AAPL 161104P00127000 P 11/04/16 127.0 14.00 15.80
AAPL 161104P00128000 P 11/04/16 128.0 15.40 15.75
AAPL 161104P00130000 P 11/04/16 130.0 17.15 17.60
AAPL 161118C00060000 C 11/18/16 60.0 52.90 53.40
AAPL 161118C00065000 C 11/18/16 65.0 47.90 48.40
AAPL 161118C00070000 C 11/18/16 70.0 42.90 43.40
AAPL 161118C00075000 C 11/18/16 75.0 37.95 38.45
AAPL 161118C00080000 C 11/18/16 80.0 33.00 33.45
AAPL 161118C00085000 C 11/18/16 85.0 28.05 28.50
AAPL 161118C00090000 C 11/18/16 90.0 23.10 23.45
AAPL 161118C00092500 C 11/18/16 92.5 20.70 21.00
AAPL 161118C00095000 C 11/18/16 95.0 18.25 18.60
AAPL 161118C00097500 C 11/18/16 97.5 15.90 16.20
AAPL 161118C00100000 C 11/18/16 100.0 13.60 13.85
AAPL 161118C00105000 C 11/18/16 105.0 9.35 9.50
AAPL 161118C00110000 C 11/18/16 110.0 5.75 5.90
AAPL 161118C00115000 C 11/18/16 115.0 3.15 3.25
AAPL 161118C00120000 C 11/18/16 120.0 1.55 1.59
AAPL 161118C00125000 C 11/18/16 125.0 0.69 0.72
AAPL 161118C00130000 C 11/18/16 130.0 0.31 0.33
AAPL 161118C00135000 C 11/18/16 135.0 0.15 0.16
AAPL 161118C00140000 C 11/18/16 140.0 0.08 0.09
AAPL 161118C00145000 C 11/18/16 145.0 0.04 0.06
AAPL 161118C00150000 C 11/18/16 150.0 0.03 0.04
AAPL 161118C00155000 C 11/18/16 155.0 0.00 0.03
AAPL 161118C00160000 C 11/18/16 160.0 0.00 0.02
AAPL 161118C00165000 C 11/18/16 165.0 0.00 0.01
AAPL 161118C00170000 C 11/18/16 170.0 0.00 0.01
AAPL 161118C00175000 C 11/18/16 175.0 0.00 0.03
AAPL 161118C00180000 C 11/18/16 180.0 0.00 0.03
AAPL 161118C00185000 C 11/18/16 185.0 0.00 0.02
AAPL 161118C00190000 C 11/18/16 190.0 0.00 0.02
AAPL 161118C00195000 C 11/18/16 195.0 0.00 0.02
AAPL 161118C00200000 C 11/18/16 200.0 0.00 0.02
AAPL 161118C00210000 C 11/18/16 210.0 0.00 0.02
AAPL 161118C00220000 C 11/18/16 220.0 0.00 0.02
AAPL 161118C00230000 C 11/18/16 230.0 0.00 0.02
AAPL 161118P00060000 P 11/18/16 60.0 0.00 0.03
AAPL 161118P00065000 P 11/18/16 65.0 0.00 0.03
AAPL 161118P00070000 P 11/18/16 70.0 0.01 0.03
AAPL 161118P00075000 P 11/18/16 75.0 0.02 0.04
AAPL 161118P00080000 P 11/18/16 80.0 0.05 0.06
AAPL 161118P00085000 P 11/18/16 85.0 0.10 0.11
AAPL 161118P00090000 P 11/18/16 90.0 0.19 0.20
AAPL 161118P00092500 P 11/18/16 92.5 0.26 0.27
AAPL 161118P00095000 P 11/18/16 95.0 0.36 0.38
AAPL 161118P00097500 P 11/18/16 97.5 0.51 0.52
AAPL 161118P00100000 P 11/18/16 100.0 0.72 0.74
AAPL 161118P00105000 P 11/18/16 105.0 1.50 1.53
AAPL 161118P00110000 P 11/18/16 110.0 2.98 3.05
AAPL 161118P00115000 P 11/18/16 115.0 5.40 5.50
AAPL 161118P00120000 P 11/18/16 120.0 8.80 8.95
AAPL 161118P00125000 P 11/18/16 125.0 12.90 13.15
AAPL 161118P00130000 P 11/18/16 130.0 17.50 17.75
AAPL 161118P00135000 P 11/18/16 135.0 22.35 22.65
AAPL 161118P00140000 P 11/18/16 140.0 27.25 27.60
AAPL 161118P00145000 P 11/18/16 145.0 32.10 32.55
AAPL 161118P00150000 P 11/18/16 150.0 37.10 37.55
AAPL 161118P00155000 P 11/18/16 155.0 42.10 42.55
AAPL 161118P00160000 P 11/18/16 160.0 47.05 47.55
AAPL 161118P00165000 P 11/18/16 165.0 52.05 52.55
AAPL 161118P00170000 P 11/18/16 170.0 57.05 57.55
AAPL 161118P00175000 P 11/18/16 175.0 62.05 62.55
AAPL 161118P00180000 P 11/18/16 180.0 67.05 67.55
AAPL 161118P00185000 P 11/18/16 185.0 72.05 72.50
AAPL 161118P00190000 P 11/18/16 190.0 77.00 77.50
AAPL 161118P00195000 P 11/18/16 195.0 82.00 82.50
AAPL 161118P00200000 P 11/18/16 200.0 87.00 87.50
AAPL 161118P00210000 P 11/18/16 210.0 97.00 97.50
AAPL 161118P00220000 P 11/18/16 220.0 107.00 107.50
AAPL 161118P00230000 P 11/18/16 230.0 117.00 117.50
AAPL 161216C00002500 C 12/16/16 2.5 110.35 110.85
AAPL 161216C00005000 C 12/16/16 5.0 107.85 108.35
AAPL 161216C00007500 C 12/16/16 7.5 105.35 105.85
AAPL 161216C00010000 C 12/16/16 10.0 102.85 103.35
AAPL 161216C00012500 C 12/16/16 12.5 100.35 100.85
AAPL 161216C00015000 C 12/16/16 15.0 97.85 98.35
AAPL 161216C00017500 C 12/16/16 17.5 95.35 95.85
AAPL 161216C00020000 C 12/16/16 20.0 92.85 93.35
AAPL 161216C00022500 C 12/16/16 22.5 90.40 90.85
AAPL 161216C00025000 C 12/16/16 25.0 87.90 88.35
AAPL 161216C00030000 C 12/16/16 30.0 82.90 83.40
AAPL 161216C00035000 C 12/16/16 35.0 77.90 78.40
AAPL 161216C00040000 C 12/16/16 40.0 72.90 73.40
AAPL 161216C00045000 C 12/16/16 45.0 67.90 68.40
AAPL 161216C00050000 C 12/16/16 50.0 62.90 63.40
AAPL 161216C00055000 C 12/16/16 55.0 57.90 58.40
AAPL 161216C00060000 C 12/16/16 60.0 52.90 53.40
AAPL 161216C00065000 C 12/16/16 65.0 47.90 48.40
AAPL 161216C00070000 C 12/16/16 70.0 42.95 43.45
AAPL 161216C00075000 C 12/16/16 75.0 38.00 38.45
AAPL 161216C00080000 C 12/16/16 80.0 33.05 33.40
AAPL 161216C00085000 C 12/16/16 85.0 28.10 28.45
AAPL 161216C00090000 C 12/16/16 90.0 23.20 23.55
AAPL 161216C00095000 C 12/16/16 95.0 18.50 18.65
AAPL 161216C00097500 C 12/16/16 97.5 16.20 16.30
AAPL 161216C00100000 C 12/16/16 100.0 13.95 14.10
AAPL 161216C00105000 C 12/16/16 105.0 9.80 9.90
AAPL 161216C00110000 C 12/16/16 110.0 6.35 6.45
AAPL 161216C00115000 C 12/16/16 115.0 3.75 3.85
AAPL 161216C00120000 C 12/16/16 120.0 2.05 2.08
AAPL 161216C00125000 C 12/16/16 125.0 1.04 1.06
AAPL 161216C00130000 C 12/16/16 130.0 0.51 0.53
AAPL 161216C00135000 C 12/16/16 135.0 0.26 0.28
AAPL 161216C00140000 C 12/16/16 140.0 0.15 0.16
AAPL 161216C00145000 C 12/16/16 145.0 0.09 0.10
AAPL 161216C00150000 C 12/16/16 150.0 0.06 0.07
AAPL 161216C00155000 C 12/16/16 155.0 0.04 0.05
AAPL 161216C00160000 C 12/16/16 160.0 0.03 0.05
AAPL 161216C00165000 C 12/16/16 165.0 0.01 0.05
AAPL 161216C00170000 C 12/16/16 170.0 0.00 0.04
AAPL 161216C00175000 C 12/16/16 175.0 0.00 0.04
AAPL 161216C00180000 C 12/16/16 180.0 0.00 0.03
AAPL 161216C00185000 C 12/16/16 185.0 0.00 0.03
AAPL 161216C00190000 C 12/16/16 190.0 0.00 0.03
AAPL 161216C00195000 C 12/16/16 195.0 0.00 0.03
AAPL 161216C00200000 C 12/16/16 200.0 0.00 0.02
AAPL 161216C00205000 C 12/16/16 205.0 0.00 0.02
AAPL 161216C00210000 C 12/16/16 210.0 0.00 0.02
AAPL 161216C00215000 C 12/16/16 215.0 0.00 0.02
AAPL 161216P00002500 P 12/16/16 2.5 0.00 0.02
AAPL 161216P00005000 P 12/16/16 5.0 0.00 0.02
AAPL 161216P00007500 P 12/16/16 7.5 0.00 0.02
AAPL 161216P00010000 P 12/16/16 10.0 0.00 0.02
AAPL 161216P00012500 P 12/16/16 12.5 0.00 0.02
AAPL 161216P00015000 P 12/16/16 15.0 0.00 0.02
AAPL 161216P00017500 P 12/16/16 17.5 0.00 0.02
AAPL 161216P00020000 P 12/16/16 20.0 0.00 0.02
AAPL 161216P00022500 P 12/16/16 22.5 0.00 0.02
AAPL 161216P00025000 P 12/16/16 25.0 0.00 0.02
AAPL 161216P00030000 P 12/16/16 30.0 0.00 0.02
AAPL 161216P00035000 P 12/16/16 35.0 0.00 0.02
AAPL 161216P00040000 P 12/16/16 40.0 0.00 0.02
AAPL 161216P00045000 P 12/16/16 45.0 0.00 0.02
AAPL 161216P00050000 P 12/16/16 50.0 0.00 0.03
AAPL 161216P00055000 P 12/16/16 55.0 0.00 0.03
AAPL 161216P00060000 P 12/16/16 60.0 0.01 0.04
AAPL 161216P00065000 P 12/16/16 65.0 0.03 0.04
AAPL 161216P00070000 P 12/16/16 70.0 0.05 0.07
AAPL 161216P00075000 P 12/16/16 75.0 0.09 0.10
AAPL 161216P00080000 P 12/16/16 80.0 0.13 0.15
AAPL 161216P00085000 P 12/16/16 85.0 0.21 0.22
AAPL 161216P00090000 P 12/16/16 90.0 0.34 0.36
AAPL 161216P00095000 P 12/16/16 95.0 0.59 0.61
AAPL 161216P00097500 P 12/16/16 97.5 0.80 0.82
AAPL 161216P00100000 P 12/16/16 100.0 1.09 1.12
AAPL 161216P00105000 P 12/16/16 105.0 2.02 2.05
AAPL 161216P00110000 P 12/16/16 110.0 3.60 3.65
AAPL 161216P00115000 P 12/16/16 115.0 6.00 6.10
AAPL 161216P00120000 P 12/16/16 120.0 9.25 9.35
AAPL 161216P00125000 P 12/16/16 125.0 13.20 13.45
AAPL 161216P00130000 P 12/16/16 130.0 17.70 17.90
AAPL 161216P00135000 P 12/16/16 135.0 22.40 22.75
AAPL 161216P00140000 P 12/16/16 140.0 27.30 27.65
AAPL 161216P00145000 P 12/16/16 145.0 32.20 32.60
AAPL 161216P00150000 P 12/16/16 150.0 37.20 37.55
AAPL 161216P00155000 P 12/16/16 155.0 42.10 42.60
AAPL 161216P00160000 P 12/16/16 160.0 47.10 47.55
AAPL 161216P00165000 P 12/16/16 165.0 52.05 52.55
AAPL 161216P00170000 P 12/16/16 170.0 57.05 57.55
AAPL 161216P00175000 P 12/16/16 175.0 62.05 62.55
AAPL 161216P00180000 P 12/16/16 180.0 67.05 67.55
AAPL 161216P00185000 P 12/16/16 185.0 72.05 72.55
AAPL 161216P00190000 P 12/16/16 190.0 77.05 77.50
AAPL 161216P00195000 P 12/16/16 195.0 82.00 82.50
AAPL 161216P00200000 P 12/16/16 200.0 87.00 87.50
AAPL 161216P00205000 P 12/16/16 205.0 92.00 92.50
AAPL 161216P00210000 P 12/16/16 210.0 97.00 97.50
AAPL 161216P00215000 P 12/16/16 215.0 102.00 102.50
AAPL 170120C00015000 C 01/20/17 15.0 97.80 98.40
AAPL 170120C00017500 C 01/20/17 17.5 95.30 95.90
AAPL 170120C00020000 C 01/20/17 20.0 92.80 93.40
AAPL 170120C00022500 C 01/20/17 22.5 90.30 90.90
AAPL 170120C00025000 C 01/20/17 25.0 87.80 88.40
AAPL 170120C00030000 C 01/20/17 30.0 82.80 83.45
AAPL 170120C00035000 C 01/20/17 35.0 77.85 78.45
AAPL 170120C00040000 C 01/20/17 40.0 72.85 73.45
AAPL 170120C00042500 C 01/20/17 42.5 70.35 70.95
AAPL 170120C00045000 C 01/20/17 45.0 67.85 68.45
AAPL 170120C00047500 C 01/20/17 47.5 65.35 65.95
AAPL 170120C00050000 C 01/20/17 50.0 62.85 63.45
AAPL 170120C00055000 C 01/20/17 55.0 57.85 58.35
AAPL 170120C00060000 C 01/20/17 60.0 52.90 53.40
AAPL 170120C00065000 C 01/20/17 65.0 47.95 48.45
AAPL 170120C00070000 C 01/20/17 70.0 42.95 43.50
AAPL 170120C00075000 C 01/20/17 75.0 38.15 38.30
AAPL 170120C00080000 C 01/20/17 80.0 33.20 33.40
AAPL 170120C00082500 C 01/20/17 82.5 30.60 31.00
AAPL 170120C00085000 C 01/20/17 85.0 28.30 28.45
AAPL 170120C00087500 C 01/20/17 87.5 25.90 26.05
AAPL 170120C00090000 C 01/20/17 90.0 23.50 23.65
AAPL 170120C00092500 C 01/20/17 92.5 21.10 21.30
AAPL 170120C00095000 C 01/20/17 95.0 18.80 18.95
AAPL 170120C00097500 C 01/20/17 97.5 16.55 16.75
AAPL 170120C00100000 C 01/20/17 100.0 14.45 14.55
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 31.95
AAPL 170120C00105000 C 01/20/17 105.0 10.50 10.65
AAPL 170120C00110000 C 01/20/17 110.0 7.25 7.30
AAPL 170120C00115000 C 01/20/17 115.0 4.60 4.70
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 9.00
AAPL 170120C00120000 C 01/20/17 120.0 2.72 2.75
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 2.95
AAPL 170120C00125000 C 01/20/17 125.0 1.52 1.54
AAPL 170120C00130000 C 01/20/17 130.0 0.82 0.84
AAPL 170120C00135000 C 01/20/17 135.0 0.45 0.46
AAPL 170120C00140000 C 01/20/17 140.0 0.26 0.27
AAPL 170120C00145000 C 01/20/17 145.0 0.16 0.17
AAPL 170120C00150000 C 01/20/17 150.0 0.11 0.12
AAPL 170120C00155000 C 01/20/17 155.0 0.08 0.09
AAPL 170120C00160000 C 01/20/17 160.0 0.06 0.07
AAPL 170120C00165000 C 01/20/17 165.0 0.04 0.06
AAPL 170120C00170000 C 01/20/17 170.0 0.02 0.05
AAPL 170120C00175000 C 01/20/17 175.0 0.01 0.05
AAPL 170120C00180000 C 01/20/17 180.0 0.02 0.04
AAPL 170120C00185000 C 01/20/17 185.0 0.01 0.04
AAPL 170120C00190000 C 01/20/17 190.0 0.01 0.03
AAPL 170120C00195000 C 01/20/17 195.0 0.01 0.03
AAPL 170120C00200000 C 01/20/17 200.0 0.00 0.03
AAPL 170120C00205000 C 01/20/17 205.0 0.00 0.03
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.02
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.02
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.02
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.02
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.02
AAPL 170120P00030000 P 01/20/17 30.0 0.00 0.02
AAPL 170120P00035000 P 01/20/17 35.0 0.00 0.02
AAPL 170120P00040000 P 01/20/17 40.0 0.00 0.02
AAPL 170120P00042500 P 01/20/17 42.5 0.00 0.03
AAPL 170120P00045000 P 01/20/17 45.0 0.00 0.03
AAPL 170120P00047500 P 01/20/17 47.5 0.00 0.03
AAPL 170120P00050000 P 01/20/17 50.0 0.01 0.04
AAPL 170120P00055000 P 01/20/17 55.0 0.03 0.04
AAPL 170120P00060000 P 01/20/17 60.0 0.05 0.06
AAPL 170120P00065000 P 01/20/17 65.0 0.08 0.09
AAPL 170120P00070000 P 01/20/17 70.0 0.11 0.12
AAPL 170120P00075000 P 01/20/17 75.0 0.17 0.18
AAPL 170120P00080000 P 01/20/17 80.0 0.24 0.26
AAPL 170120P00082500 P 01/20/17 82.5 0.30 0.32
AAPL 170120P00085000 P 01/20/17 85.0 0.37 0.39
AAPL 170120P00087500 P 01/20/17 87.5 0.46 0.48
AAPL 170120P00090000 P 01/20/17 90.0 0.58 0.60
AAPL 170120P00092500 P 01/20/17 92.5 0.74 0.76
AAPL 170120P00095000 P 01/20/17 95.0 0.95 0.97
AAPL 170120P00097500 P 01/20/17 97.5 1.23 1.25
AAPL 170120P00100000 P 01/20/17 100.0 1.60 1.63
AAPL 170120P00105000 P 01/20/17 105.0 2.69 2.72
AAPL 170120P00110000 P 01/20/17 110.0 4.35 4.45
AAPL 170120P00115000 P 01/20/17 115.0 6.70 6.80
AAPL 170120P00120000 P 01/20/17 120.0 9.85 9.95
AAPL 170120P00125000 P 01/20/17 125.0 13.65 13.75
AAPL 170120P00130000 P 01/20/17 130.0 17.90 18.10
AAPL 170120P00135000 P 01/20/17 135.0 22.50 22.85
AAPL 170120P00140000 P 01/20/17 140.0 27.40 27.60
AAPL 170120P00145000 P 01/20/17 145.0 32.25 32.55
AAPL 170120P00150000 P 01/20/17 150.0 37.20 37.55
AAPL 170120P00155000 P 01/20/17 155.0 42.05 42.60
AAPL 170120P00160000 P 01/20/17 160.0 47.05 47.65
AAPL 170120P00165000 P 01/20/17 165.0 52.00 52.60
AAPL 170120P00170000 P 01/20/17 170.0 57.00 57.60
AAPL 170120P00175000 P 01/20/17 175.0 62.00 62.60
AAPL 170120P00180000 P 01/20/17 180.0 67.00 67.60
AAPL 170120P00185000 P 01/20/17 185.0 71.95 72.60
AAPL 170120P00190000 P 01/20/17 190.0 76.95 77.55
AAPL 170120P00195000 P 01/20/17 195.0 81.95 82.55
AAPL 170120P00200000 P 01/20/17 200.0 86.95 87.55
AAPL 170120P00205000 P 01/20/17 205.0 91.95 92.55
AAPL 170217C00045000 C 02/17/17 45.0 67.80 68.45
AAPL 170217C00050000 C 02/17/17 50.0 62.85 63.45
AAPL 170217C00055000 C 02/17/17 55.0 57.85 58.45
AAPL 170217C00060000 C 02/17/17 60.0 52.90 53.50
AAPL 170217C00065000 C 02/17/17 65.0 47.90 48.50
AAPL 170217C00070000 C 02/17/17 70.0 42.95 43.50
AAPL 170217C00075000 C 02/17/17 75.0 38.00 38.45
AAPL 170217C00080000 C 02/17/17 80.0 33.10 33.55
AAPL 170217C00085000 C 02/17/17 85.0 28.25 28.65
AAPL 170217C00090000 C 02/17/17 90.0 23.55 23.95
AAPL 170217C00095000 C 02/17/17 95.0 19.10 19.45
AAPL 170217C00097500 C 02/17/17 97.5 17.00 17.30
AAPL 170217C00100000 C 02/17/17 100.0 14.95 15.25
AAPL 170217C00105000 C 02/17/17 105.0 11.25 11.45
AAPL 170217C00110000 C 02/17/17 110.0 8.05 8.30
AAPL 170217C00115000 C 02/17/17 115.0 5.50 5.65
AAPL 170217C00120000 C 02/17/17 120.0 3.55 3.70
AAPL 170217C00125000 C 02/17/17 125.0 2.20 2.27
AAPL 170217C00130000 C 02/17/17 130.0 1.32 1.36
AAPL 170217C00135000 C 02/17/17 135.0 0.77 0.83
AAPL 170217C00140000 C 02/17/17 140.0 0.46 0.50
AAPL 170217C00145000 C 02/17/17 145.0 0.28 0.34
AAPL 170217C00150000 C 02/17/17 150.0 0.18 0.24
AAPL 170217P00045000 P 02/17/17 45.0 0.00 0.04
AAPL 170217P00050000 P 02/17/17 50.0 0.01 0.05
AAPL 170217P00055000 P 02/17/17 55.0 0.04 0.08
AAPL 170217P00060000 P 02/17/17 60.0 0.07 0.11
AAPL 170217P00065000 P 02/17/17 65.0 0.12 0.16
AAPL 170217P00070000 P 02/17/17 70.0 0.18 0.22
AAPL 170217P00075000 P 02/17/17 75.0 0.27 0.30
AAPL 170217P00080000 P 02/17/17 80.0 0.39 0.44
AAPL 170217P00085000 P 02/17/17 85.0 0.61 0.65
AAPL 170217P00090000 P 02/17/17 90.0 0.93 1.00
AAPL 170217P00095000 P 02/17/17 95.0 1.50 1.56
AAPL 170217P00097500 P 02/17/17 97.5 1.88 1.96
AAPL 170217P00100000 P 02/17/17 100.0 2.37 2.45
AAPL 170217P00105000 P 02/17/17 105.0 3.65 3.80
AAPL 170217P00110000 P 02/17/17 110.0 5.50 5.65
AAPL 170217P00115000 P 02/17/17 115.0 7.95 8.10
AAPL 170217P00120000 P 02/17/17 120.0 11.00 11.20
AAPL 170217P00125000 P 02/17/17 125.0 14.60 14.85
AAPL 170217P00130000 P 02/17/17 130.0 18.75 19.05
AAPL 170217P00135000 P 02/17/17 135.0 23.15 23.55
AAPL 170217P00140000 P 02/17/17 140.0 27.80 28.25
AAPL 170217P00145000 P 02/17/17 145.0 32.55 33.10
AAPL 170217P00150000 P 02/17/17 150.0 37.50 37.95
AAPL 170317C00045000 C 03/17/17 45.0 67.85 68.45
AAPL 170317C00047500 C 03/17/17 47.5 65.35 65.95
AAPL 170317C00050000 C 03/17/17 50.0 62.85 63.45
AAPL 170317C00055000 C 03/17/17 55.0 57.85 58.45
AAPL 170317C00060000 C 03/17/17 60.0 52.90 53.50
AAPL 170317C00065000 C 03/17/17 65.0 47.85 48.50
AAPL 170317C00070000 C 03/17/17 70.0 42.95 43.55
AAPL 170317C00075000 C 03/17/17 75.0 38.05 38.45
AAPL 170317C00080000 C 03/17/17 80.0 33.15 33.60
AAPL 170317C00082500 C 03/17/17 82.5 30.75 31.15
AAPL 170317C00085000 C 03/17/17 85.0 28.35 28.75
AAPL 170317C00087500 C 03/17/17 87.5 26.00 26.40
AAPL 170317C00090000 C 03/17/17 90.0 23.75 24.15
AAPL 170317C00092500 C 03/17/17 92.5 21.50 21.85
AAPL 170317C00095000 C 03/17/17 95.0 19.35 19.70
AAPL 170317C00097500 C 03/17/17 97.5 17.25 17.55
AAPL 170317C00100000 C 03/17/17 100.0 15.30 15.55
AAPL 170317C00105000 C 03/17/17 105.0 11.65 11.85
AAPL 170317C00110000 C 03/17/17 110.0 8.55 8.70
AAPL 170317C00115000 C 03/17/17 115.0 5.95 6.10
AAPL 170317C00120000 C 03/17/17 120.0 4.00 4.10
AAPL 170317C00125000 C 03/17/17 125.0 2.56 2.61
AAPL 170317C00130000 C 03/17/17 130.0 1.58 1.62
AAPL 170317C00135000 C 03/17/17 135.0 0.96 1.00
AAPL 170317C00140000 C 03/17/17 140.0 0.58 0.61
AAPL 170317C00145000 C 03/17/17 145.0 0.36 0.39
AAPL 170317C00150000 C 03/17/17 150.0 0.23 0.26
AAPL 170317P00045000 P 03/17/17 45.0 0.00 0.04
AAPL 170317P00047500 P 03/17/17 47.5 0.01 0.05
AAPL 170317P00050000 P 03/17/17 50.0 0.03 0.06
AAPL 170317P00055000 P 03/17/17 55.0 0.07 0.08
AAPL 170317P00060000 P 03/17/17 60.0 0.11 0.12
AAPL 170317P00065000 P 03/17/17 65.0 0.16 0.18
AAPL 170317P00070000 P 03/17/17 70.0 0.24 0.26
AAPL 170317P00075000 P 03/17/17 75.0 0.34 0.37
AAPL 170317P00080000 P 03/17/17 80.0 0.51 0.54
AAPL 170317P00082500 P 03/17/17 82.5 0.61 0.66
AAPL 170317P00085000 P 03/17/17 85.0 0.76 0.81
AAPL 170317P00087500 P 03/17/17 87.5 0.94 0.99
AAPL 170317P00090000 P 03/17/17 90.0 1.16 1.22
AAPL 170317P00092500 P 03/17/17 92.5 1.45 1.51
AAPL 170317P00095000 P 03/17/17 95.0 1.80 1.85
AAPL 170317P00097500 P 03/17/17 97.5 2.23 2.28
AAPL 170317P00100000 P 03/17/17 100.0 2.76 2.82
AAPL 170317P00105000 P 03/17/17 105.0 4.10 4.20
AAPL 170317P00110000 P 03/17/17 110.0 6.00 6.10
AAPL 170317P00115000 P 03/17/17 115.0 8.45 8.55
AAPL 170317P00120000 P 03/17/17 120.0 11.40 11.60
AAPL 170317P00125000 P 03/17/17 125.0 14.95 15.15
AAPL 170317P00130000 P 03/17/17 130.0 18.95 19.20
AAPL 170317P00135000 P 03/17/17 135.0 23.35 23.65
AAPL 170317P00140000 P 03/17/17 140.0 27.95 28.25
AAPL 170317P00145000 P 03/17/17 145.0 32.70 33.05
AAPL 170317P00150000 P 03/17/17 150.0 37.55 37.90
AAPL 170421C00047500 C 04/21/17 47.5 65.30 66.00
AAPL 170421C00050000 C 04/21/17 50.0 62.80 63.50
AAPL 170421C00055000 C 04/21/17 55.0 57.90 58.50
AAPL 170421C00060000 C 04/21/17 60.0 52.90 53.50
AAPL 170421C00065000 C 04/21/17 65.0 47.90 48.55
AAPL 170421C00070000 C 04/21/17 70.0 42.95 43.45
AAPL 170421C00075000 C 04/21/17 75.0 38.05 38.50
AAPL 170421C00080000 C 04/21/17 80.0 33.20 33.65
AAPL 170421C00085000 C 04/21/17 85.0 28.50 28.95
AAPL 170421C00087500 C 04/21/17 87.5 26.20 26.65
AAPL 170421C00090000 C 04/21/17 90.0 24.00 24.35
AAPL 170421C00092500 C 04/21/17 92.5 21.80 22.20
AAPL 170421C00095000 C 04/21/17 95.0 19.70 20.05
AAPL 170421C00097500 C 04/21/17 97.5 17.70 18.00
AAPL 170421C00100000 C 04/21/17 100.0 15.75 16.05
AAPL 170421C00105000 C 04/21/17 105.0 12.25 12.45
AAPL 170421C00110000 C 04/21/17 110.0 9.15 9.35
AAPL 170421C00115000 C 04/21/17 115.0 6.60 6.75
AAPL 170421C00120000 C 04/21/17 120.0 4.55 4.75
AAPL 170421C00125000 C 04/21/17 125.0 3.05 3.20
AAPL 170421C00130000 C 04/21/17 130.0 1.98 2.09
AAPL 170421C00135000 C 04/21/17 135.0 1.26 1.36
AAPL 170421C00140000 C 04/21/17 140.0 0.80 0.88
AAPL 170421C00145000 C 04/21/17 145.0 0.49 0.57
AAPL 170421C00150000 C 04/21/17 150.0 0.31 0.39
AAPL 170421C00155000 C 04/21/17 155.0 0.21 0.28
AAPL 170421C00160000 C 04/21/17 160.0 0.13 0.21
AAPL 170421C00165000 C 04/21/17 165.0 0.09 0.16
AAPL 170421C00170000 C 04/21/17 170.0 0.06 0.12
AAPL 170421C00175000 C 04/21/17 175.0 0.03 0.10
AAPL 170421C00180000 C 04/21/17 180.0 0.02 0.08
AAPL 170421C00185000 C 04/21/17 185.0 0.02 0.07
AAPL 170421C00190000 C 04/21/17 190.0 0.01 0.06
AAPL 170421C00195000 C 04/21/17 195.0 0.01 0.05
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.05
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.04
AAPL 170421P00047500 P 04/21/17 47.5 0.04 0.07
AAPL 170421P00050000 P 04/21/17 50.0 0.05 0.10
AAPL 170421P00055000 P 04/21/17 55.0 0.08 0.14
AAPL 170421P00060000 P 04/21/17 60.0 0.13 0.19
AAPL 170421P00065000 P 04/21/17 65.0 0.20 0.27
AAPL 170421P00070000 P 04/21/17 70.0 0.29 0.36
AAPL 170421P00075000 P 04/21/17 75.0 0.44 0.51
AAPL 170421P00080000 P 04/21/17 80.0 0.67 0.73
AAPL 170421P00085000 P 04/21/17 85.0 0.98 1.06
AAPL 170421P00087500 P 04/21/17 87.5 1.20 1.28
AAPL 170421P00090000 P 04/21/17 90.0 1.47 1.55
AAPL 170421P00092500 P 04/21/17 92.5 1.79 1.88
AAPL 170421P00095000 P 04/21/17 95.0 2.19 2.28
AAPL 170421P00097500 P 04/21/17 97.5 2.64 2.76
AAPL 170421P00100000 P 04/21/17 100.0 3.20 3.35
AAPL 170421P00105000 P 04/21/17 105.0 4.65 4.80
AAPL 170421P00110000 P 04/21/17 110.0 6.55 6.70
AAPL 170421P00115000 P 04/21/17 115.0 8.95 9.15
AAPL 170421P00120000 P 04/21/17 120.0 11.95 12.15
AAPL 170421P00125000 P 04/21/17 125.0 15.40 15.60
AAPL 170421P00130000 P 04/21/17 130.0 19.25 19.65
AAPL 170421P00135000 P 04/21/17 135.0 23.55 24.00
AAPL 170421P00140000 P 04/21/17 140.0 28.05 28.55
AAPL 170421P00145000 P 04/21/17 145.0 32.80 33.25
AAPL 170421P00150000 P 04/21/17 150.0 37.60 38.10
AAPL 170421P00155000 P 04/21/17 155.0 42.45 42.95
AAPL 170421P00160000 P 04/21/17 160.0 47.40 47.90
AAPL 170421P00165000 P 04/21/17 165.0 52.25 52.85
AAPL 170421P00170000 P 04/21/17 170.0 57.20 57.80
AAPL 170421P00175000 P 04/21/17 175.0 62.15 62.80
AAPL 170421P00180000 P 04/21/17 180.0 67.10 67.80
AAPL 170421P00185000 P 04/21/17 185.0 72.10 72.75
AAPL 170421P00190000 P 04/21/17 190.0 77.05 77.75
AAPL 170421P00195000 P 04/21/17 195.0 82.05 82.70
AAPL 170421P00200000 P 04/21/17 200.0 87.00 87.70
AAPL 170421P00210000 P 04/21/17 210.0 97.00 97.65
AAPL 170616C00047500 C 06/16/17 47.5 65.30 66.05
AAPL 170616C00050000 C 06/16/17 50.0 62.80 63.45
AAPL 170616C00055000 C 06/16/17 55.0 57.80 58.55
AAPL 170616C00060000 C 06/16/17 60.0 52.90 53.55
AAPL 170616C00065000 C 06/16/17 65.0 47.95 48.60
AAPL 170616C00070000 C 06/16/17 70.0 43.00 43.50
AAPL 170616C00075000 C 06/16/17 75.0 38.15 38.60
AAPL 170616C00080000 C 06/16/17 80.0 33.45 33.85
AAPL 170616C00082500 C 06/16/17 82.5 31.15 31.55
AAPL 170616C00085000 C 06/16/17 85.0 28.85 29.25
AAPL 170616C00087500 C 06/16/17 87.5 26.65 27.00
AAPL 170616C00090000 C 06/16/17 90.0 24.50 24.85
AAPL 170616C00092500 C 06/16/17 92.5 22.40 22.75
AAPL 170616C00095000 C 06/16/17 95.0 20.40 20.70
AAPL 170616C00097500 C 06/16/17 97.5 18.45 18.75
AAPL 170616C00100000 C 06/16/17 100.0 16.60 16.90
AAPL 170616C00105000 C 06/16/17 105.0 13.20 13.40
AAPL 170616C00110000 C 06/16/17 110.0 10.25 10.40
AAPL 170616C00115000 C 06/16/17 115.0 7.70 7.85
AAPL 170616C00120000 C 06/16/17 120.0 5.65 5.75
AAPL 170616C00125000 C 06/16/17 125.0 4.00 4.10
AAPL 170616C00130000 C 06/16/17 130.0 2.81 2.86
AAPL 170616C00135000 C 06/16/17 135.0 1.91 1.97
AAPL 170616C00140000 C 06/16/17 140.0 1.29 1.33
AAPL 170616C00145000 C 06/16/17 145.0 0.87 0.91
AAPL 170616C00150000 C 06/16/17 150.0 0.60 0.62
AAPL 170616C00155000 C 06/16/17 155.0 0.41 0.43
AAPL 170616C00160000 C 06/16/17 160.0 0.29 0.31
AAPL 170616C00165000 C 06/16/17 165.0 0.20 0.23
AAPL 170616P00047500 P 06/16/17 47.5 0.08 0.11
AAPL 170616P00050000 P 06/16/17 50.0 0.11 0.13
AAPL 170616P00055000 P 06/16/17 55.0 0.16 0.19
AAPL 170616P00060000 P 06/16/17 60.0 0.24 0.28
AAPL 170616P00065000 P 06/16/17 65.0 0.36 0.39
AAPL 170616P00070000 P 06/16/17 70.0 0.53 0.55
AAPL 170616P00075000 P 06/16/17 75.0 0.76 0.78
AAPL 170616P00080000 P 06/16/17 80.0 1.08 1.12
AAPL 170616P00082500 P 06/16/17 82.5 1.29 1.33
AAPL 170616P00085000 P 06/16/17 85.0 1.55 1.60
AAPL 170616P00087500 P 06/16/17 87.5 1.85 1.90
AAPL 170616P00090000 P 06/16/17 90.0 2.20 2.26
AAPL 170616P00092500 P 06/16/17 92.5 2.62 2.67
AAPL 170616P00095000 P 06/16/17 95.0 3.10 3.20
AAPL 170616P00097500 P 06/16/17 97.5 3.65 3.75
AAPL 170616P00100000 P 06/16/17 100.0 4.30 4.40
AAPL 170616P00105000 P 06/16/17 105.0 5.90 6.00
AAPL 170616P00110000 P 06/16/17 110.0 7.90 8.05
AAPL 170616P00115000 P 06/16/17 115.0 10.35 10.55
AAPL 170616P00120000 P 06/16/17 120.0 13.30 13.45
AAPL 170616P00125000 P 06/16/17 125.0 16.60 16.90
AAPL 170616P00130000 P 06/16/17 130.0 20.40 20.65
AAPL 170616P00135000 P 06/16/17 135.0 24.40 24.85
AAPL 170616P00140000 P 06/16/17 140.0 28.80 29.25
AAPL 170616P00145000 P 06/16/17 145.0 33.35 33.80
AAPL 170616P00150000 P 06/16/17 150.0 38.05 38.55
AAPL 170616P00155000 P 06/16/17 155.0 42.85 43.35
AAPL 170616P00160000 P 06/16/17 160.0 47.70 48.20
AAPL 170616P00165000 P 06/16/17 165.0 52.60 53.10
AAPL 170721C00025000 C 07/21/17 25.0 87.80 88.55
AAPL 170721C00030000 C 07/21/17 30.0 82.80 83.55
AAPL 170721C00035000 C 07/21/17 35.0 77.80 78.55
AAPL 170721C00040000 C 07/21/17 40.0 72.75 73.55
AAPL 170721C00045000 C 07/21/17 45.0 67.80 68.55
AAPL 170721C00050000 C 07/21/17 50.0 62.80 63.55
AAPL 170721C00055000 C 07/21/17 55.0 57.80 58.55
AAPL 170721C00060000 C 07/21/17 60.0 52.80 53.60
AAPL 170721C00065000 C 07/21/17 65.0 47.95 48.45
AAPL 170721C00070000 C 07/21/17 70.0 43.05 43.55
AAPL 170721C00075000 C 07/21/17 75.0 38.25 38.90
AAPL 170721C00080000 C 07/21/17 80.0 33.55 34.15
AAPL 170721C00085000 C 07/21/17 85.0 29.05 29.55
AAPL 170721C00090000 C 07/21/17 90.0 24.80 25.15
AAPL 170721C00095000 C 07/21/17 95.0 20.75 21.10
AAPL 170721C00100000 C 07/21/17 100.0 17.05 17.35
AAPL 170721C00105000 C 07/21/17 105.0 13.75 13.95
AAPL 170721C00110000 C 07/21/17 110.0 10.80 11.00
AAPL 170721C00115000 C 07/21/17 115.0 8.25 8.40
AAPL 170721C00120000 C 07/21/17 120.0 6.15 6.30
AAPL 170721C00125000 C 07/21/17 125.0 4.50 4.65
AAPL 170721C00130000 C 07/21/17 130.0 3.20 3.35
AAPL 170721C00135000 C 07/21/17 135.0 2.24 2.35
AAPL 170721C00140000 C 07/21/17 140.0 1.55 1.64
AAPL 170721C00145000 C 07/21/17 145.0 1.06 1.17
AAPL 170721C00150000 C 07/21/17 150.0 0.73 0.83
AAPL 170721C00155000 C 07/21/17 155.0 0.50 0.58
AAPL 170721C00160000 C 07/21/17 160.0 0.35 0.42
AAPL 170721C00165000 C 07/21/17 165.0 0.25 0.31
AAPL 170721C00170000 C 07/21/17 170.0 0.17 0.23
AAPL 170721C00175000 C 07/21/17 175.0 0.13 0.18
AAPL 170721C00180000 C 07/21/17 180.0 0.09 0.14
AAPL 170721C00185000 C 07/21/17 185.0 0.06 0.12
AAPL 170721C00190000 C 07/21/17 190.0 0.05 0.11
AAPL 170721C00195000 C 07/21/17 195.0 0.04 0.09
AAPL 170721C00200000 C 07/21/17 200.0 0.03 0.08
AAPL 170721C00205000 C 07/21/17 205.0 0.02 0.07
AAPL 170721C00210000 C 07/21/17 210.0 0.02 0.06
AAPL 170721C00215000 C 07/21/17 215.0 0.01 0.06
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.05
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.05
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.05
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.03
AAPL 170721P00030000 P 07/21/17 30.0 0.01 0.04
AAPL 170721P00035000 P 07/21/17 35.0 0.03 0.06
AAPL 170721P00040000 P 07/21/17 40.0 0.06 0.10
AAPL 170721P00045000 P 07/21/17 45.0 0.09 0.16
AAPL 170721P00050000 P 07/21/17 50.0 0.16 0.21
AAPL 170721P00055000 P 07/21/17 55.0 0.23 0.28
AAPL 170721P00060000 P 07/21/17 60.0 0.32 0.38
AAPL 170721P00065000 P 07/21/17 65.0 0.46 0.52
AAPL 170721P00070000 P 07/21/17 70.0 0.64 0.71
AAPL 170721P00075000 P 07/21/17 75.0 0.91 0.99
AAPL 170721P00080000 P 07/21/17 80.0 1.29 1.37
AAPL 170721P00085000 P 07/21/17 85.0 1.81 1.89
AAPL 170721P00090000 P 07/21/17 90.0 2.54 2.61
AAPL 170721P00095000 P 07/21/17 95.0 3.50 3.60
AAPL 170721P00100000 P 07/21/17 100.0 4.75 4.90
AAPL 170721P00105000 P 07/21/17 105.0 6.40 6.50
AAPL 170721P00110000 P 07/21/17 110.0 8.40 8.55
AAPL 170721P00115000 P 07/21/17 115.0 10.85 11.05
AAPL 170721P00120000 P 07/21/17 120.0 13.75 13.95
AAPL 170721P00125000 P 07/21/17 125.0 17.05 17.25
AAPL 170721P00130000 P 07/21/17 130.0 20.75 20.95
AAPL 170721P00135000 P 07/21/17 135.0 24.75 25.15
AAPL 170721P00140000 P 07/21/17 140.0 29.05 29.45
AAPL 170721P00145000 P 07/21/17 145.0 33.50 34.00
AAPL 170721P00150000 P 07/21/17 150.0 38.15 38.65
AAPL 170721P00155000 P 07/21/17 155.0 42.90 43.45
AAPL 170721P00160000 P 07/21/17 160.0 47.55 48.30
AAPL 170721P00165000 P 07/21/17 165.0 52.60 53.15
AAPL 170721P00170000 P 07/21/17 170.0 57.50 58.05
AAPL 170721P00175000 P 07/21/17 175.0 62.25 63.00
AAPL 170721P00180000 P 07/21/17 180.0 67.20 68.00
AAPL 170721P00185000 P 07/21/17 185.0 72.20 72.95
AAPL 170721P00190000 P 07/21/17 190.0 77.15 77.90
AAPL 170721P00195000 P 07/21/17 195.0 82.10 82.85
AAPL 170721P00200000 P 07/21/17 200.0 87.05 87.80
AAPL 170721P00205000 P 07/21/17 205.0 92.00 92.80
AAPL 170721P00210000 P 07/21/17 210.0 96.95 97.70
AAPL 170721P00215000 P 07/21/17 215.0 101.90 102.70
AAPL 170721P00220000 P 07/21/17 220.0 106.90 107.65
AAPL 170721P00225000 P 07/21/17 225.0 111.85 112.65
AAPL 170721P00230000 P 07/21/17 230.0 116.85 117.60
AAPL 171117C00047500 C 11/17/17 47.5 65.00 66.35
AAPL 171117C00050000 C 11/17/17 50.0 62.50 63.85
AAPL 171117C00055000 C 11/17/17 55.0 57.50 58.90
AAPL 171117C00060000 C 11/17/17 60.0 52.60 53.90
AAPL 171117C00065000 C 11/17/17 65.0 47.75 48.95
AAPL 171117C00070000 C 11/17/17 70.0 42.95 44.05
AAPL 171117C00075000 C 11/17/17 75.0 38.40 39.40
AAPL 171117C00080000 C 11/17/17 80.0 33.95 34.65
AAPL 171117C00085000 C 11/17/17 85.0 29.70 30.25
AAPL 171117C00090000 C 11/17/17 90.0 25.70 26.40
AAPL 171117C00092500 C 11/17/17 92.5 23.85 24.35
AAPL 171117C00095000 C 11/17/17 95.0 21.95 22.50
AAPL 171117C00097500 C 11/17/17 97.5 20.25 20.70
AAPL 171117C00100000 C 11/17/17 100.0 18.50 18.95
AAPL 171117C00105000 C 11/17/17 105.0 15.55 15.75
AAPL 171117C00110000 C 11/17/17 110.0 12.70 12.90
AAPL 171117C00115000 C 11/17/17 115.0 10.20 10.45
AAPL 171117C00120000 C 11/17/17 120.0 8.10 8.30
AAPL 171117C00125000 C 11/17/17 125.0 6.30 6.50
AAPL 171117C00130000 C 11/17/17 130.0 4.85 5.05
AAPL 171117C00135000 C 11/17/17 135.0 3.70 3.85
AAPL 171117C00140000 C 11/17/17 140.0 2.82 2.94
AAPL 171117C00145000 C 11/17/17 145.0 2.10 2.19
AAPL 171117C00150000 C 11/17/17 150.0 1.56 1.65
AAPL 171117C00155000 C 11/17/17 155.0 1.16 1.25
AAPL 171117C00160000 C 11/17/17 160.0 0.86 0.95
AAPL 171117C00165000 C 11/17/17 165.0 0.64 0.73
AAPL 171117P00047500 P 11/17/17 47.5 0.27 0.34
AAPL 171117P00050000 P 11/17/17 50.0 0.34 0.40
AAPL 171117P00055000 P 11/17/17 55.0 0.46 0.55
AAPL 171117P00060000 P 11/17/17 60.0 0.66 0.74
AAPL 171117P00065000 P 11/17/17 65.0 0.91 1.00
AAPL 171117P00070000 P 11/17/17 70.0 1.25 1.34
AAPL 171117P00075000 P 11/17/17 75.0 1.70 1.80
AAPL 171117P00080000 P 11/17/17 80.0 2.30 2.39
AAPL 171117P00085000 P 11/17/17 85.0 3.05 3.15
AAPL 171117P00090000 P 11/17/17 90.0 4.05 4.15
AAPL 171117P00092500 P 11/17/17 92.5 4.60 4.75
AAPL 171117P00095000 P 11/17/17 95.0 5.25 5.40
AAPL 171117P00097500 P 11/17/17 97.5 6.00 6.15
AAPL 171117P00100000 P 11/17/17 100.0 6.80 6.95
AAPL 171117P00105000 P 11/17/17 105.0 8.60 8.75
AAPL 171117P00110000 P 11/17/17 110.0 10.75 10.95
AAPL 171117P00115000 P 11/17/17 115.0 13.30 13.50
AAPL 171117P00120000 P 11/17/17 120.0 16.15 16.35
AAPL 171117P00125000 P 11/17/17 125.0 19.25 19.55
AAPL 171117P00130000 P 11/17/17 130.0 22.80 23.05
AAPL 171117P00135000 P 11/17/17 135.0 26.60 26.85
AAPL 171117P00140000 P 11/17/17 140.0 30.50 31.25
AAPL 171117P00145000 P 11/17/17 145.0 34.85 35.50
AAPL 171117P00150000 P 11/17/17 150.0 39.25 40.05
AAPL 171117P00155000 P 11/17/17 155.0 43.60 44.60
AAPL 171117P00160000 P 11/17/17 160.0 48.25 49.30
AAPL 171117P00165000 P 11/17/17 165.0 52.85 54.05
AAPL 180119C00042500 C 01/19/18 42.5 69.90 71.50
AAPL 180119C00047500 C 01/19/18 47.5 64.90 66.50
AAPL 180119C00050000 C 01/19/18 50.0 63.15 64.00
AAPL 180119C00055000 C 01/19/18 55.0 57.40 59.00
AAPL 180119C00060000 C 01/19/18 60.0 52.50 54.15
AAPL 180119C00065000 C 01/19/18 65.0 47.70 49.20
AAPL 180119C00070000 C 01/19/18 70.0 43.40 44.00
AAPL 180119C00075000 C 01/19/18 75.0 38.85 39.80
AAPL 180119C00080000 C 01/19/18 80.0 34.50 34.90
AAPL 180119C00082500 C 01/19/18 82.5 32.05 32.80
AAPL 180119C00085000 C 01/19/18 85.0 30.25 30.70
AAPL 180119C00087500 C 01/19/18 87.5 28.30 28.70
AAPL 180119C00090000 C 01/19/18 90.0 26.45 26.80
AAPL 180119C00092500 C 01/19/18 92.5 24.60 24.85
AAPL 180119C00095000 C 01/19/18 95.0 22.80 23.10
AAPL 180119C00097500 C 01/19/18 97.5 21.05 21.35
AAPL 180119C00100000 C 01/19/18 100.0 19.35 19.55
AAPL 180119C00105000 C 01/19/18 105.0 16.25 16.50
AAPL 180119C00110000 C 01/19/18 110.0 13.50 13.75
AAPL 180119C00115000 C 01/19/18 115.0 11.05 11.25
AAPL 180119C00120000 C 01/19/18 120.0 8.90 9.15
AAPL 180119C00125000 C 01/19/18 125.0 7.10 7.30
AAPL 180119C00130000 C 01/19/18 130.0 5.60 5.80
AAPL 180119C00135000 C 01/19/18 135.0 4.35 4.55
AAPL 180119C00140000 C 01/19/18 140.0 3.35 3.55
AAPL 180119C00145000 C 01/19/18 145.0 2.59 2.73
AAPL 180119C00150000 C 01/19/18 150.0 1.97 2.07
AAPL 180119C00155000 C 01/19/18 155.0 1.49 1.61
AAPL 180119C00160000 C 01/19/18 160.0 1.13 1.26
AAPL 180119C00165000 C 01/19/18 165.0 0.85 0.98
AAPL 180119C00170000 C 01/19/18 170.0 0.64 0.78
AAPL 180119C00175000 C 01/19/18 175.0 0.50 0.61
AAPL 180119C00180000 C 01/19/18 180.0 0.40 0.46
AAPL 180119P00042500 P 01/19/18 42.5 0.25 0.33
AAPL 180119P00047500 P 01/19/18 47.5 0.41 0.44
AAPL 180119P00050000 P 01/19/18 50.0 0.48 0.52
AAPL 180119P00055000 P 01/19/18 55.0 0.61 0.70
AAPL 180119P00060000 P 01/19/18 60.0 0.83 0.92
AAPL 180119P00065000 P 01/19/18 65.0 1.15 1.23
AAPL 180119P00070000 P 01/19/18 70.0 1.53 1.64
AAPL 180119P00075000 P 01/19/18 75.0 2.05 2.15
AAPL 180119P00080000 P 01/19/18 80.0 2.72 2.82
AAPL 180119P00082500 P 01/19/18 82.5 3.10 3.25
AAPL 180119P00085000 P 01/19/18 85.0 3.55 3.70
AAPL 180119P00087500 P 01/19/18 87.5 4.05 4.20
AAPL 180119P00090000 P 01/19/18 90.0 4.60 4.70
AAPL 180119P00092500 P 01/19/18 92.5 5.25 5.35
AAPL 180119P00095000 P 01/19/18 95.0 5.90 6.05
AAPL 180119P00097500 P 01/19/18 97.5 6.65 6.80
AAPL 180119P00100000 P 01/19/18 100.0 7.50 7.65
AAPL 180119P00105000 P 01/19/18 105.0 9.35 9.55
AAPL 180119P00110000 P 01/19/18 110.0 11.55 11.70
AAPL 180119P00115000 P 01/19/18 115.0 14.05 14.30
AAPL 180119P00120000 P 01/19/18 120.0 16.90 17.15
AAPL 180119P00125000 P 01/19/18 125.0 20.00 20.30
AAPL 180119P00130000 P 01/19/18 130.0 23.45 23.75
AAPL 180119P00135000 P 01/19/18 135.0 27.15 27.45
AAPL 180119P00140000 P 01/19/18 140.0 31.10 31.40
AAPL 180119P00145000 P 01/19/18 145.0 35.20 35.65
AAPL 180119P00150000 P 01/19/18 150.0 39.60 40.00
AAPL 180119P00155000 P 01/19/18 155.0 43.90 44.50
AAPL 180119P00160000 P 01/19/18 160.0 48.35 49.30
AAPL 180119P00165000 P 01/19/18 165.0 52.90 54.30
AAPL 180119P00170000 P 01/19/18 170.0 57.75 58.60
AAPL 180119P00175000 P 01/19/18 175.0 62.45 63.95
AAPL 180119P00180000 P 01/19/18 180.0 67.55 68.75
AAPL 190118C00042500 C 01/18/19 42.5 68.00 72.95
AAPL 190118C00047500 C 01/18/19 47.5 63.05 68.00
AAPL 190118C00055000 C 01/18/19 55.0 56.00 60.50
AAPL 190118C00060000 C 01/18/19 60.0 51.50 55.50
AAPL 190118C00065000 C 01/18/19 65.0 47.20 51.50
AAPL 190118C00070000 C 01/18/19 70.0 42.85 47.00
AAPL 190118C00075000 C 01/18/19 75.0 39.55 42.45
AAPL 190118C00080000 C 01/18/19 80.0 34.85 37.85
AAPL 190118C00085000 C 01/18/19 85.0 32.00 34.85
AAPL 190118C00090000 C 01/18/19 90.0 28.90 30.25
AAPL 190118C00095000 C 01/18/19 95.0 25.15 26.60
AAPL 190118C00097500 C 01/18/19 97.5 23.30 25.80
AAPL 190118C00100000 C 01/18/19 100.0 23.20 23.70
AAPL 190118C00105000 C 01/18/19 105.0 19.25 21.60
AAPL 190118C00110000 C 01/18/19 110.0 17.65 18.20
AAPL 190118C00115000 C 01/18/19 115.0 15.20 15.75
AAPL 190118C00120000 C 01/18/19 120.0 13.10 13.55
AAPL 190118C00125000 C 01/18/19 125.0 11.30 11.70
AAPL 190118C00130000 C 01/18/19 130.0 9.60 10.05
AAPL 190118C00135000 C 01/18/19 135.0 8.10 8.55
AAPL 190118C00140000 C 01/18/19 140.0 6.80 7.90
AAPL 190118C00145000 C 01/18/19 145.0 5.70 6.15
AAPL 190118C00150000 C 01/18/19 150.0 4.90 5.10
AAPL 190118C00155000 C 01/18/19 155.0 3.95 4.35
AAPL 190118C00160000 C 01/18/19 160.0 3.25 3.65
AAPL 190118C00165000 C 01/18/19 165.0 2.42 3.15
AAPL 190118P00042500 P 01/18/19 42.5 0.65 0.93
AAPL 190118P00047500 P 01/18/19 47.5 0.76 1.13
AAPL 190118P00055000 P 01/18/19 55.0 1.19 1.65
AAPL 190118P00060000 P 01/18/19 60.0 1.61 2.05
AAPL 190118P00065000 P 01/18/19 65.0 2.16 3.10
AAPL 190118P00070000 P 01/18/19 70.0 3.20 3.80
AAPL 190118P00075000 P 01/18/19 75.0 4.20 4.50
AAPL 190118P00080000 P 01/18/19 80.0 5.30 5.45
AAPL 190118P00085000 P 01/18/19 85.0 6.50 6.80
AAPL 190118P00090000 P 01/18/19 90.0 7.90 8.25
AAPL 190118P00095000 P 01/18/19 95.0 9.50 9.95
AAPL 190118P00097500 P 01/18/19 97.5 10.55 10.85
AAPL 190118P00100000 P 01/18/19 100.0 11.50 11.80
AAPL 190118P00105000 P 01/18/19 105.0 13.60 13.90
AAPL 190118P00110000 P 01/18/19 110.0 15.90 16.35
AAPL 190118P00115000 P 01/18/19 115.0 18.45 19.45
AAPL 190118P00120000 P 01/18/19 120.0 21.20 21.65
AAPL 190118P00125000 P 01/18/19 125.0 23.55 25.95
AAPL 190118P00130000 P 01/18/19 130.0 26.80 29.30
AAPL 190118P00135000 P 01/18/19 135.0 30.25 32.75
AAPL 190118P00140000 P 01/18/19 140.0 33.90 36.30
AAPL 190118P00145000 P 01/18/19 145.0 37.80 40.15
AAPL 190118P00150000 P 01/18/19 150.0 41.75 44.15
AAPL 190118P00155000 P 01/18/19 155.0 45.00 48.90
AAPL 190118P00160000 P 01/18/19 160.0 49.30 52.20
AAPL 190118P00165000 P 01/18/19 165.0 53.00 56.00

OPRA data is delayed 15 minutes.