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 (2016-07-01)Premium Content

Apple Inc (AAPL)
As of Jul 26 2016 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160729C00055000 C 07/29/16 55.0 41.50 42.35
AAPL 160729C00060000 C 07/29/16 60.0 35.90 37.70
AAPL 160729C00065000 C 07/29/16 65.0 30.90 32.70
AAPL 160729C00070000 C 07/29/16 70.0 25.90 27.70
AAPL 160729C00075000 C 07/29/16 75.0 20.90 22.40
AAPL 160729C00080000 C 07/29/16 80.0 16.00 17.70
AAPL 160729C00084000 C 07/29/16 84.0 12.00 13.30
AAPL 160729C00085000 C 07/29/16 85.0 11.65 11.95
AAPL 160729C00085500 C 07/29/16 85.5 10.45 12.20
AAPL 160729C00086000 C 07/29/16 86.0 9.95 11.75
AAPL 160729C00086500 C 07/29/16 86.5 9.45 11.25
AAPL 160729C00087000 C 07/29/16 87.0 9.80 10.00
AAPL 160729C00087500 C 07/29/16 87.5 8.50 10.25
AAPL 160729C00088000 C 07/29/16 88.0 8.85 9.00
AAPL 160729C00088500 C 07/29/16 88.5 7.55 9.25
AAPL 160729C00089000 C 07/29/16 89.0 7.85 8.05
AAPL 160729C00089500 C 07/29/16 89.5 7.30 7.60
AAPL 160729C00090000 C 07/29/16 90.0 7.05 7.10
AAPL 160729C00090500 C 07/29/16 90.5 6.55 6.65
AAPL 160729C00091000 C 07/29/16 91.0 6.10 6.20
AAPL 160729C00091500 C 07/29/16 91.5 5.70 5.75
AAPL 160729C00092000 C 07/29/16 92.0 5.25 5.35
AAPL 160729C00092500 C 07/29/16 92.5 4.85 4.90
AAPL 160729C00093000 C 07/29/16 93.0 4.45 4.50
AAPL 160729C00093500 C 07/29/16 93.5 4.05 4.15
AAPL 160729C00094000 C 07/29/16 94.0 3.70 3.75
AAPL 160729C00094500 C 07/29/16 94.5 3.35 3.40
AAPL 160729C00095000 C 07/29/16 95.0 3.00 3.05
AAPL 160729C00095500 C 07/29/16 95.5 2.69 2.71
AAPL 160729C00096000 C 07/29/16 96.0 2.40 2.41
AAPL 160729C00096500 C 07/29/16 96.5 2.11 2.13
AAPL 160729C00097000 C 07/29/16 97.0 1.85 1.87
AAPL 160729C00097500 C 07/29/16 97.5 1.60 1.61
AAPL 160729C00098000 C 07/29/16 98.0 1.36 1.38
AAPL 160729C00098500 C 07/29/16 98.5 1.15 1.16
AAPL 160729C00099000 C 07/29/16 99.0 0.96 0.97
AAPL 160729C00099500 C 07/29/16 99.5 0.79 0.80
AAPL 160729C00100000 C 07/29/16 100.0 0.63 0.65
AAPL 160729C00101000 C 07/29/16 101.0 0.39 0.41
AAPL 160729C00102000 C 07/29/16 102.0 0.23 0.24
AAPL 160729C00103000 C 07/29/16 103.0 0.14 0.15
AAPL 160729C00104000 C 07/29/16 104.0 0.08 0.09
AAPL 160729C00105000 C 07/29/16 105.0 0.06 0.07
AAPL 160729C00106000 C 07/29/16 106.0 0.04 0.05
AAPL 160729C00107000 C 07/29/16 107.0 0.02 0.04
AAPL 160729C00108000 C 07/29/16 108.0 0.02 0.03
AAPL 160729C00109000 C 07/29/16 109.0 0.01 0.02
AAPL 160729C00110000 C 07/29/16 110.0 0.01 0.02
AAPL 160729C00111000 C 07/29/16 111.0 0.00 0.02
AAPL 160729C00112000 C 07/29/16 112.0 0.00 0.01
AAPL 160729C00113000 C 07/29/16 113.0 0.00 0.01
AAPL 160729C00114000 C 07/29/16 114.0 0.00 0.02
AAPL 160729C00115000 C 07/29/16 115.0 0.00 0.01
AAPL 160729C00120000 C 07/29/16 120.0 0.00 0.01
AAPL 160729C00125000 C 07/29/16 125.0 0.00 0.01
AAPL 160729C00130000 C 07/29/16 130.0 0.00 0.01
AAPL 160729C00135000 C 07/29/16 135.0 0.00 0.01
AAPL 160729C00140000 C 07/29/16 140.0 0.00 0.01
AAPL 160729C00145000 C 07/29/16 145.0 0.00 0.02
AAPL 160729P00055000 P 07/29/16 55.0 0.00 0.02
AAPL 160729P00060000 P 07/29/16 60.0 0.00 0.01
AAPL 160729P00065000 P 07/29/16 65.0 0.00 0.01
AAPL 160729P00070000 P 07/29/16 70.0 0.00 0.01
AAPL 160729P00075000 P 07/29/16 75.0 0.00 0.01
AAPL 160729P00080000 P 07/29/16 80.0 0.00 0.01
AAPL 160729P00084000 P 07/29/16 84.0 0.02 0.03
AAPL 160729P00085000 P 07/29/16 85.0 0.03 0.04
AAPL 160729P00085500 P 07/29/16 85.5 0.03 0.04
AAPL 160729P00086000 P 07/29/16 86.0 0.04 0.05
AAPL 160729P00086500 P 07/29/16 86.5 0.04 0.05
AAPL 160729P00087000 P 07/29/16 87.0 0.06 0.07
AAPL 160729P00087500 P 07/29/16 87.5 0.07 0.09
AAPL 160729P00088000 P 07/29/16 88.0 0.09 0.10
AAPL 160729P00088500 P 07/29/16 88.5 0.11 0.12
AAPL 160729P00089000 P 07/29/16 89.0 0.13 0.14
AAPL 160729P00089500 P 07/29/16 89.5 0.16 0.17
AAPL 160729P00090000 P 07/29/16 90.0 0.20 0.21
AAPL 160729P00090500 P 07/29/16 90.5 0.23 0.24
AAPL 160729P00091000 P 07/29/16 91.0 0.28 0.29
AAPL 160729P00091500 P 07/29/16 91.5 0.34 0.35
AAPL 160729P00092000 P 07/29/16 92.0 0.42 0.43
AAPL 160729P00092500 P 07/29/16 92.5 0.50 0.51
AAPL 160729P00093000 P 07/29/16 93.0 0.60 0.61
AAPL 160729P00093500 P 07/29/16 93.5 0.71 0.73
AAPL 160729P00094000 P 07/29/16 94.0 0.85 0.86
AAPL 160729P00094500 P 07/29/16 94.5 0.99 1.01
AAPL 160729P00095000 P 07/29/16 95.0 1.16 1.17
AAPL 160729P00095500 P 07/29/16 95.5 1.33 1.35
AAPL 160729P00096000 P 07/29/16 96.0 1.54 1.56
AAPL 160729P00096500 P 07/29/16 96.5 1.76 1.77
AAPL 160729P00097000 P 07/29/16 97.0 2.00 2.01
AAPL 160729P00097500 P 07/29/16 97.5 2.24 2.26
AAPL 160729P00098000 P 07/29/16 98.0 2.51 2.52
AAPL 160729P00098500 P 07/29/16 98.5 2.78 2.81
AAPL 160729P00099000 P 07/29/16 99.0 3.05 3.15
AAPL 160729P00099500 P 07/29/16 99.5 3.40 3.50
AAPL 160729P00100000 P 07/29/16 100.0 3.75 3.80
AAPL 160729P00101000 P 07/29/16 101.0 4.50 4.60
AAPL 160729P00102000 P 07/29/16 102.0 5.30 5.50
AAPL 160729P00103000 P 07/29/16 103.0 6.20 6.45
AAPL 160729P00104000 P 07/29/16 104.0 7.15 7.35
AAPL 160729P00105000 P 07/29/16 105.0 8.15 8.35
AAPL 160729P00106000 P 07/29/16 106.0 9.05 9.50
AAPL 160729P00107000 P 07/29/16 107.0 9.35 11.05
AAPL 160729P00108000 P 07/29/16 108.0 10.30 12.10
AAPL 160729P00109000 P 07/29/16 109.0 11.30 13.15
AAPL 160729P00110000 P 07/29/16 110.0 12.90 13.30
AAPL 160729P00111000 P 07/29/16 111.0 13.30 15.15
AAPL 160729P00112000 P 07/29/16 112.0 14.40 16.15
AAPL 160729P00113000 P 07/29/16 113.0 15.30 17.15
AAPL 160729P00114000 P 07/29/16 114.0 16.30 18.15
AAPL 160729P00115000 P 07/29/16 115.0 17.30 19.15
AAPL 160729P00120000 P 07/29/16 120.0 22.30 24.15
AAPL 160729P00125000 P 07/29/16 125.0 27.30 29.15
AAPL 160729P00130000 P 07/29/16 130.0 32.30 34.15
AAPL 160729P00135000 P 07/29/16 135.0 37.30 39.15
AAPL 160729P00140000 P 07/29/16 140.0 42.30 44.15
AAPL 160729P00145000 P 07/29/16 145.0 47.80 48.40
AAPL 160805C00075000 C 08/05/16 75.0 20.85 22.25
AAPL 160805C00080000 C 08/05/16 80.0 15.85 17.80
AAPL 160805C00085000 C 08/05/16 85.0 11.60 12.05
AAPL 160805C00085500 C 08/05/16 85.5 10.40 11.75
AAPL 160805C00086000 C 08/05/16 86.0 9.95 11.80
AAPL 160805C00086500 C 08/05/16 86.5 9.45 11.30
AAPL 160805C00087000 C 08/05/16 87.0 9.00 10.80
AAPL 160805C00087500 C 08/05/16 87.5 8.50 10.30
AAPL 160805C00088000 C 08/05/16 88.0 8.10 9.85
AAPL 160805C00088500 C 08/05/16 88.5 7.60 8.70
AAPL 160805C00089000 C 08/05/16 89.0 7.10 8.85
AAPL 160805C00089500 C 08/05/16 89.5 6.70 8.35
AAPL 160805C00090000 C 08/05/16 90.0 6.95 7.20
AAPL 160805C00090500 C 08/05/16 90.5 6.55 6.75
AAPL 160805C00091000 C 08/05/16 91.0 6.15 6.30
AAPL 160805C00091500 C 08/05/16 91.5 5.70 5.85
AAPL 160805C00092000 C 08/05/16 92.0 5.30 5.45
AAPL 160805C00092500 C 08/05/16 92.5 4.90 5.00
AAPL 160805C00093000 C 08/05/16 93.0 4.45 4.65
AAPL 160805C00093500 C 08/05/16 93.5 4.05 4.25
AAPL 160805C00094000 C 08/05/16 94.0 3.70 3.90
AAPL 160805C00094500 C 08/05/16 94.5 3.35 3.55
AAPL 160805C00095000 C 08/05/16 95.0 3.10 3.20
AAPL 160805C00095500 C 08/05/16 95.5 2.81 2.86
AAPL 160805C00096000 C 08/05/16 96.0 2.51 2.56
AAPL 160805C00096500 C 08/05/16 96.5 2.25 2.28
AAPL 160805C00097000 C 08/05/16 97.0 1.98 2.01
AAPL 160805C00097500 C 08/05/16 97.5 1.72 1.76
AAPL 160805C00098000 C 08/05/16 98.0 1.50 1.54
AAPL 160805C00098500 C 08/05/16 98.5 1.28 1.32
AAPL 160805C00099000 C 08/05/16 99.0 1.09 1.14
AAPL 160805C00099500 C 08/05/16 99.5 0.92 0.96
AAPL 160805C00100000 C 08/05/16 100.0 0.78 0.81
AAPL 160805C00101000 C 08/05/16 101.0 0.53 0.57
AAPL 160805C00102000 C 08/05/16 102.0 0.36 0.38
AAPL 160805C00103000 C 08/05/16 103.0 0.23 0.25
AAPL 160805C00104000 C 08/05/16 104.0 0.15 0.17
AAPL 160805C00105000 C 08/05/16 105.0 0.10 0.14
AAPL 160805C00106000 C 08/05/16 106.0 0.06 0.09
AAPL 160805C00107000 C 08/05/16 107.0 0.03 0.07
AAPL 160805C00108000 C 08/05/16 108.0 0.02 0.05
AAPL 160805C00109000 C 08/05/16 109.0 0.01 0.04
AAPL 160805C00110000 C 08/05/16 110.0 0.03 0.04
AAPL 160805C00111000 C 08/05/16 111.0 0.00 0.02
AAPL 160805C00112000 C 08/05/16 112.0 0.00 0.03
AAPL 160805C00113000 C 08/05/16 113.0 0.00 0.03
AAPL 160805C00114000 C 08/05/16 114.0 0.00 0.03
AAPL 160805C00115000 C 08/05/16 115.0 0.00 0.03
AAPL 160805P00075000 P 08/05/16 75.0 0.00 0.02
AAPL 160805P00080000 P 08/05/16 80.0 0.02 0.04
AAPL 160805P00085000 P 08/05/16 85.0 0.06 0.11
AAPL 160805P00085500 P 08/05/16 85.5 0.07 0.14
AAPL 160805P00086000 P 08/05/16 86.0 0.11 0.13
AAPL 160805P00086500 P 08/05/16 86.5 0.12 0.16
AAPL 160805P00087000 P 08/05/16 87.0 0.14 0.18
AAPL 160805P00087500 P 08/05/16 87.5 0.14 0.21
AAPL 160805P00088000 P 08/05/16 88.0 0.18 0.23
AAPL 160805P00088500 P 08/05/16 88.5 0.21 0.25
AAPL 160805P00089000 P 08/05/16 89.0 0.24 0.28
AAPL 160805P00089500 P 08/05/16 89.5 0.29 0.32
AAPL 160805P00090000 P 08/05/16 90.0 0.35 0.37
AAPL 160805P00090500 P 08/05/16 90.5 0.40 0.42
AAPL 160805P00091000 P 08/05/16 91.0 0.48 0.50
AAPL 160805P00091500 P 08/05/16 91.5 0.56 0.58
AAPL 160805P00092000 P 08/05/16 92.0 0.65 0.68
AAPL 160805P00092500 P 08/05/16 92.5 0.76 0.79
AAPL 160805P00093000 P 08/05/16 93.0 0.88 0.92
AAPL 160805P00093500 P 08/05/16 93.5 1.01 1.06
AAPL 160805P00094000 P 08/05/16 94.0 1.17 1.21
AAPL 160805P00094500 P 08/05/16 94.5 1.34 1.39
AAPL 160805P00095000 P 08/05/16 95.0 1.54 1.58
AAPL 160805P00095500 P 08/05/16 95.5 1.74 1.78
AAPL 160805P00096000 P 08/05/16 96.0 1.97 2.00
AAPL 160805P00096500 P 08/05/16 96.5 2.20 2.25
AAPL 160805P00097000 P 08/05/16 97.0 2.46 2.50
AAPL 160805P00097500 P 08/05/16 97.5 2.72 2.78
AAPL 160805P00098000 P 08/05/16 98.0 3.00 3.10
AAPL 160805P00098500 P 08/05/16 98.5 3.30 3.40
AAPL 160805P00099000 P 08/05/16 99.0 3.60 3.75
AAPL 160805P00099500 P 08/05/16 99.5 3.95 4.10
AAPL 160805P00100000 P 08/05/16 100.0 4.30 4.50
AAPL 160805P00101000 P 08/05/16 101.0 5.10 5.30
AAPL 160805P00102000 P 08/05/16 102.0 5.95 6.10
AAPL 160805P00103000 P 08/05/16 103.0 6.80 7.15
AAPL 160805P00104000 P 08/05/16 104.0 7.70 8.00
AAPL 160805P00105000 P 08/05/16 105.0 8.70 8.90
AAPL 160805P00106000 P 08/05/16 106.0 9.65 9.90
AAPL 160805P00107000 P 08/05/16 107.0 10.35 10.90
AAPL 160805P00108000 P 08/05/16 108.0 10.85 12.75
AAPL 160805P00109000 P 08/05/16 109.0 12.55 12.95
AAPL 160805P00110000 P 08/05/16 110.0 13.60 13.80
AAPL 160805P00111000 P 08/05/16 111.0 13.80 14.90
AAPL 160805P00112000 P 08/05/16 112.0 14.80 16.00
AAPL 160805P00113000 P 08/05/16 113.0 15.80 17.00
AAPL 160805P00114000 P 08/05/16 114.0 16.80 18.75
AAPL 160805P00115000 P 08/05/16 115.0 17.80 18.85
AAPL 160812C00075000 C 08/12/16 75.0 21.10 22.50
AAPL 160812C00080000 C 08/12/16 80.0 16.20 17.50
AAPL 160812C00085000 C 08/12/16 85.0 11.30 12.60
AAPL 160812C00085500 C 08/12/16 85.5 10.80 11.75
AAPL 160812C00086000 C 08/12/16 86.0 10.30 11.25
AAPL 160812C00086500 C 08/12/16 86.5 9.80 11.10
AAPL 160812C00087000 C 08/12/16 87.0 9.40 10.20
AAPL 160812C00087500 C 08/12/16 87.5 8.90 10.10
AAPL 160812C00088000 C 08/12/16 88.0 8.35 9.65
AAPL 160812C00088500 C 08/12/16 88.5 7.95 9.15
AAPL 160812C00089000 C 08/12/16 89.0 7.85 8.20
AAPL 160812C00089500 C 08/12/16 89.5 7.40 7.70
AAPL 160812C00090000 C 08/12/16 90.0 7.05 7.25
AAPL 160812C00090500 C 08/12/16 90.5 6.65 6.80
AAPL 160812C00091000 C 08/12/16 91.0 6.20 6.35
AAPL 160812C00091500 C 08/12/16 91.5 5.70 5.90
AAPL 160812C00092000 C 08/12/16 92.0 5.35 5.50
AAPL 160812C00092500 C 08/12/16 92.5 4.95 5.10
AAPL 160812C00093000 C 08/12/16 93.0 4.55 4.70
AAPL 160812C00093500 C 08/12/16 93.5 4.20 4.30
AAPL 160812C00094000 C 08/12/16 94.0 3.85 3.95
AAPL 160812C00094500 C 08/12/16 94.5 3.50 3.60
AAPL 160812C00095000 C 08/12/16 95.0 3.20 3.30
AAPL 160812C00095500 C 08/12/16 95.5 2.89 2.94
AAPL 160812C00096000 C 08/12/16 96.0 2.59 2.65
AAPL 160812C00096500 C 08/12/16 96.5 2.33 2.37
AAPL 160812C00097000 C 08/12/16 97.0 2.06 2.11
AAPL 160812C00097500 C 08/12/16 97.5 1.82 1.86
AAPL 160812C00098000 C 08/12/16 98.0 1.60 1.64
AAPL 160812C00098500 C 08/12/16 98.5 1.39 1.43
AAPL 160812C00099000 C 08/12/16 99.0 1.20 1.24
AAPL 160812C00099500 C 08/12/16 99.5 1.03 1.07
AAPL 160812C00100000 C 08/12/16 100.0 0.88 0.92
AAPL 160812C00101000 C 08/12/16 101.0 0.62 0.66
AAPL 160812C00102000 C 08/12/16 102.0 0.43 0.46
AAPL 160812C00103000 C 08/12/16 103.0 0.30 0.33
AAPL 160812C00104000 C 08/12/16 104.0 0.20 0.24
AAPL 160812C00105000 C 08/12/16 105.0 0.13 0.18
AAPL 160812C00106000 C 08/12/16 106.0 0.09 0.12
AAPL 160812C00107000 C 08/12/16 107.0 0.06 0.09
AAPL 160812C00108000 C 08/12/16 108.0 0.04 0.07
AAPL 160812C00109000 C 08/12/16 109.0 0.02 0.05
AAPL 160812C00110000 C 08/12/16 110.0 0.01 0.04
AAPL 160812C00111000 C 08/12/16 111.0 0.01 0.04
AAPL 160812C00115000 C 08/12/16 115.0 0.00 0.03
AAPL 160812P00075000 P 08/12/16 75.0 0.00 0.03
AAPL 160812P00080000 P 08/12/16 80.0 0.04 0.07
AAPL 160812P00085000 P 08/12/16 85.0 0.12 0.15
AAPL 160812P00085500 P 08/12/16 85.5 0.14 0.16
AAPL 160812P00086000 P 08/12/16 86.0 0.16 0.18
AAPL 160812P00086500 P 08/12/16 86.5 0.18 0.22
AAPL 160812P00087000 P 08/12/16 87.0 0.20 0.24
AAPL 160812P00087500 P 08/12/16 87.5 0.23 0.28
AAPL 160812P00088000 P 08/12/16 88.0 0.26 0.29
AAPL 160812P00088500 P 08/12/16 88.5 0.30 0.34
AAPL 160812P00089000 P 08/12/16 89.0 0.34 0.38
AAPL 160812P00089500 P 08/12/16 89.5 0.38 0.43
AAPL 160812P00090000 P 08/12/16 90.0 0.47 0.49
AAPL 160812P00090500 P 08/12/16 90.5 0.52 0.56
AAPL 160812P00091000 P 08/12/16 91.0 0.60 0.65
AAPL 160812P00091500 P 08/12/16 91.5 0.69 0.71
AAPL 160812P00092000 P 08/12/16 92.0 0.79 0.84
AAPL 160812P00092500 P 08/12/16 92.5 0.91 0.95
AAPL 160812P00093000 P 08/12/16 93.0 1.02 1.09
AAPL 160812P00093500 P 08/12/16 93.5 1.17 1.22
AAPL 160812P00094000 P 08/12/16 94.0 1.32 1.38
AAPL 160812P00094500 P 08/12/16 94.5 1.50 1.56
AAPL 160812P00095000 P 08/12/16 95.0 1.70 1.74
AAPL 160812P00095500 P 08/12/16 95.5 1.91 1.94
AAPL 160812P00096000 P 08/12/16 96.0 2.13 2.17
AAPL 160812P00096500 P 08/12/16 96.5 2.37 2.41
AAPL 160812P00097000 P 08/12/16 97.0 2.62 2.70
AAPL 160812P00097500 P 08/12/16 97.5 2.89 2.97
AAPL 160812P00098000 P 08/12/16 98.0 3.15 3.25
AAPL 160812P00098500 P 08/12/16 98.5 3.45 3.60
AAPL 160812P00099000 P 08/12/16 99.0 3.75 3.90
AAPL 160812P00099500 P 08/12/16 99.5 4.10 4.30
AAPL 160812P00100000 P 08/12/16 100.0 4.45 4.65
AAPL 160812P00101000 P 08/12/16 101.0 5.20 5.35
AAPL 160812P00102000 P 08/12/16 102.0 6.00 6.20
AAPL 160812P00103000 P 08/12/16 103.0 6.90 7.10
AAPL 160812P00104000 P 08/12/16 104.0 7.80 8.00
AAPL 160812P00105000 P 08/12/16 105.0 8.75 8.95
AAPL 160812P00106000 P 08/12/16 106.0 9.65 10.00
AAPL 160812P00107000 P 08/12/16 107.0 10.45 11.00
AAPL 160812P00108000 P 08/12/16 108.0 11.45 12.00
AAPL 160812P00109000 P 08/12/16 109.0 12.10 13.00
AAPL 160812P00110000 P 08/12/16 110.0 13.50 13.90
AAPL 160812P00111000 P 08/12/16 111.0 14.10 14.95
AAPL 160812P00115000 P 08/12/16 115.0 18.10 19.00
AAPL 160819C00017500 C 08/19/16 17.5 78.60 80.00
AAPL 160819C00020000 C 08/19/16 20.0 76.10 77.50
AAPL 160819C00022500 C 08/19/16 22.5 73.60 75.00
AAPL 160819C00025000 C 08/19/16 25.0 71.10 72.50
AAPL 160819C00030000 C 08/19/16 30.0 66.10 67.50
AAPL 160819C00035000 C 08/19/16 35.0 61.10 62.50
AAPL 160819C00040000 C 08/19/16 40.0 56.10 57.50
AAPL 160819C00045000 C 08/19/16 45.0 51.10 52.50
AAPL 160819C00050000 C 08/19/16 50.0 46.10 47.50
AAPL 160819C00055000 C 08/19/16 55.0 41.10 42.50
AAPL 160819C00060000 C 08/19/16 60.0 36.10 37.50
AAPL 160819C00065000 C 08/19/16 65.0 31.10 32.50
AAPL 160819C00070000 C 08/19/16 70.0 26.10 27.50
AAPL 160819C00075000 C 08/19/16 75.0 21.10 22.50
AAPL 160819C00080000 C 08/19/16 80.0 16.75 17.00
AAPL 160819C00081000 C 08/19/16 81.0 15.65 16.20
AAPL 160819C00082000 C 08/19/16 82.0 14.60 15.20
AAPL 160819C00082500 C 08/19/16 82.5 13.80 15.10
AAPL 160819C00083000 C 08/19/16 83.0 13.65 14.20
AAPL 160819C00084000 C 08/19/16 84.0 12.25 13.55
AAPL 160819C00085000 C 08/19/16 85.0 11.80 12.05
AAPL 160819C00085500 C 08/19/16 85.5 10.80 12.10
AAPL 160819C00086000 C 08/19/16 86.0 10.25 11.30
AAPL 160819C00086500 C 08/19/16 86.5 9.85 10.75
AAPL 160819C00087000 C 08/19/16 87.0 9.40 10.60
AAPL 160819C00087500 C 08/19/16 87.5 8.90 9.70
AAPL 160819C00088000 C 08/19/16 88.0 8.45 9.60
AAPL 160819C00088500 C 08/19/16 88.5 8.30 8.70
AAPL 160819C00089000 C 08/19/16 89.0 8.05 8.20
AAPL 160819C00089500 C 08/19/16 89.5 7.60 7.70
AAPL 160819C00090000 C 08/19/16 90.0 7.15 7.25
AAPL 160819C00090500 C 08/19/16 90.5 6.75 6.80
AAPL 160819C00091000 C 08/19/16 91.0 6.30 6.40
AAPL 160819C00091500 C 08/19/16 91.5 5.90 5.95
AAPL 160819C00092000 C 08/19/16 92.0 5.45 5.55
AAPL 160819C00092500 C 08/19/16 92.5 5.10 5.15
AAPL 160819C00093000 C 08/19/16 93.0 4.70 4.80
AAPL 160819C00093500 C 08/19/16 93.5 4.35 4.40
AAPL 160819C00094000 C 08/19/16 94.0 4.00 4.05
AAPL 160819C00094500 C 08/19/16 94.5 3.65 3.70
AAPL 160819C00095000 C 08/19/16 95.0 3.35 3.40
AAPL 160819C00095500 C 08/19/16 95.5 3.00 3.10
AAPL 160819C00096000 C 08/19/16 96.0 2.75 2.76
AAPL 160819C00096500 C 08/19/16 96.5 2.47 2.49
AAPL 160819C00097000 C 08/19/16 97.0 2.21 2.23
AAPL 160819C00097500 C 08/19/16 97.5 1.97 1.99
AAPL 160819C00098000 C 08/19/16 98.0 1.75 1.77
AAPL 160819C00098500 C 08/19/16 98.5 1.54 1.56
AAPL 160819C00099000 C 08/19/16 99.0 1.36 1.37
AAPL 160819C00099500 C 08/19/16 99.5 1.18 1.20
AAPL 160819C00100000 C 08/19/16 100.0 1.03 1.04
AAPL 160819C00101000 C 08/19/16 101.0 0.76 0.77
AAPL 160819C00102000 C 08/19/16 102.0 0.54 0.56
AAPL 160819C00103000 C 08/19/16 103.0 0.39 0.40
AAPL 160819C00104000 C 08/19/16 104.0 0.27 0.28
AAPL 160819C00105000 C 08/19/16 105.0 0.19 0.20
AAPL 160819C00106000 C 08/19/16 106.0 0.13 0.15
AAPL 160819C00107000 C 08/19/16 107.0 0.09 0.10
AAPL 160819C00108000 C 08/19/16 108.0 0.07 0.08
AAPL 160819C00109000 C 08/19/16 109.0 0.06 0.07
AAPL 160819C00110000 C 08/19/16 110.0 0.04 0.05
AAPL 160819C00111000 C 08/19/16 111.0 0.03 0.04
AAPL 160819C00112000 C 08/19/16 112.0 0.03 0.04
AAPL 160819C00113000 C 08/19/16 113.0 0.02 0.03
AAPL 160819C00114000 C 08/19/16 114.0 0.02 0.03
AAPL 160819C00115000 C 08/19/16 115.0 0.02 0.03
AAPL 160819C00120000 C 08/19/16 120.0 0.01 0.02
AAPL 160819C00125000 C 08/19/16 125.0 0.00 0.01
AAPL 160819C00130000 C 08/19/16 130.0 0.00 0.01
AAPL 160819C00135000 C 08/19/16 135.0 0.00 0.01
AAPL 160819C00140000 C 08/19/16 140.0 0.00 0.02
AAPL 160819C00145000 C 08/19/16 145.0 0.00 0.02
AAPL 160819C00150000 C 08/19/16 150.0 0.00 0.02
AAPL 160819C00155000 C 08/19/16 155.0 0.00 0.02
AAPL 160819C00160000 C 08/19/16 160.0 0.00 0.02
AAPL 160819C00165000 C 08/19/16 165.0 0.00 0.02
AAPL 160819C00170000 C 08/19/16 170.0 0.00 0.02
AAPL 160819C00175000 C 08/19/16 175.0 0.00 0.02
AAPL 160819C00180000 C 08/19/16 180.0 0.00 0.02
AAPL 160819C00185000 C 08/19/16 185.0 0.00 0.02
AAPL 160819C00190000 C 08/19/16 190.0 0.00 0.02
AAPL 160819C00195000 C 08/19/16 195.0 0.00 0.02
AAPL 160819C00200000 C 08/19/16 200.0 0.00 0.02
AAPL 160819C00205000 C 08/19/16 205.0 0.00 0.02
AAPL 160819C00210000 C 08/19/16 210.0 0.00 0.02
AAPL 160819P00017500 P 08/19/16 17.5 0.00 0.02
AAPL 160819P00020000 P 08/19/16 20.0 0.00 0.02
AAPL 160819P00022500 P 08/19/16 22.5 0.00 0.02
AAPL 160819P00025000 P 08/19/16 25.0 0.00 0.02
AAPL 160819P00030000 P 08/19/16 30.0 0.00 0.02
AAPL 160819P00035000 P 08/19/16 35.0 0.00 0.02
AAPL 160819P00040000 P 08/19/16 40.0 0.00 0.02
AAPL 160819P00045000 P 08/19/16 45.0 0.00 0.02
AAPL 160819P00050000 P 08/19/16 50.0 0.00 0.01
AAPL 160819P00055000 P 08/19/16 55.0 0.00 0.01
AAPL 160819P00060000 P 08/19/16 60.0 0.00 0.01
AAPL 160819P00065000 P 08/19/16 65.0 0.00 0.01
AAPL 160819P00070000 P 08/19/16 70.0 0.02 0.03
AAPL 160819P00075000 P 08/19/16 75.0 0.04 0.05
AAPL 160819P00080000 P 08/19/16 80.0 0.08 0.09
AAPL 160819P00081000 P 08/19/16 81.0 0.10 0.11
AAPL 160819P00082000 P 08/19/16 82.0 0.11 0.12
AAPL 160819P00082500 P 08/19/16 82.5 0.12 0.13
AAPL 160819P00083000 P 08/19/16 83.0 0.13 0.14
AAPL 160819P00084000 P 08/19/16 84.0 0.16 0.17
AAPL 160819P00085000 P 08/19/16 85.0 0.20 0.21
AAPL 160819P00085500 P 08/19/16 85.5 0.21 0.22
AAPL 160819P00086000 P 08/19/16 86.0 0.23 0.24
AAPL 160819P00086500 P 08/19/16 86.5 0.25 0.26
AAPL 160819P00087000 P 08/19/16 87.0 0.28 0.29
AAPL 160819P00087500 P 08/19/16 87.5 0.30 0.32
AAPL 160819P00088000 P 08/19/16 88.0 0.34 0.36
AAPL 160819P00088500 P 08/19/16 88.5 0.39 0.40
AAPL 160819P00089000 P 08/19/16 89.0 0.44 0.45
AAPL 160819P00089500 P 08/19/16 89.5 0.49 0.50
AAPL 160819P00090000 P 08/19/16 90.0 0.55 0.57
AAPL 160819P00090500 P 08/19/16 90.5 0.64 0.65
AAPL 160819P00091000 P 08/19/16 91.0 0.72 0.74
AAPL 160819P00091500 P 08/19/16 91.5 0.82 0.83
AAPL 160819P00092000 P 08/19/16 92.0 0.93 0.94
AAPL 160819P00092500 P 08/19/16 92.5 1.06 1.07
AAPL 160819P00093000 P 08/19/16 93.0 1.19 1.21
AAPL 160819P00093500 P 08/19/16 93.5 1.34 1.36
AAPL 160819P00094000 P 08/19/16 94.0 1.51 1.52
AAPL 160819P00094500 P 08/19/16 94.5 1.69 1.71
AAPL 160819P00095000 P 08/19/16 95.0 1.88 1.90
AAPL 160819P00095500 P 08/19/16 95.5 2.09 2.10
AAPL 160819P00096000 P 08/19/16 96.0 2.31 2.33
AAPL 160819P00096500 P 08/19/16 96.5 2.54 2.56
AAPL 160819P00097000 P 08/19/16 97.0 2.80 2.81
AAPL 160819P00097500 P 08/19/16 97.5 3.05 3.10
AAPL 160819P00098000 P 08/19/16 98.0 3.30 3.40
AAPL 160819P00098500 P 08/19/16 98.5 3.60 3.70
AAPL 160819P00099000 P 08/19/16 99.0 3.95 4.00
AAPL 160819P00099500 P 08/19/16 99.5 4.25 4.35
AAPL 160819P00100000 P 08/19/16 100.0 4.60 4.70
AAPL 160819P00101000 P 08/19/16 101.0 5.35 5.45
AAPL 160819P00102000 P 08/19/16 102.0 6.15 6.25
AAPL 160819P00103000 P 08/19/16 103.0 7.00 7.15
AAPL 160819P00104000 P 08/19/16 104.0 7.80 8.10
AAPL 160819P00105000 P 08/19/16 105.0 8.80 9.05
AAPL 160819P00106000 P 08/19/16 106.0 9.70 10.00
AAPL 160819P00107000 P 08/19/16 107.0 10.70 10.95
AAPL 160819P00108000 P 08/19/16 108.0 11.65 11.95
AAPL 160819P00109000 P 08/19/16 109.0 12.15 13.00
AAPL 160819P00110000 P 08/19/16 110.0 13.65 13.85
AAPL 160819P00111000 P 08/19/16 111.0 14.15 15.45
AAPL 160819P00112000 P 08/19/16 112.0 15.05 16.50
AAPL 160819P00113000 P 08/19/16 113.0 16.20 17.50
AAPL 160819P00114000 P 08/19/16 114.0 17.20 18.50
AAPL 160819P00115000 P 08/19/16 115.0 18.65 19.00
AAPL 160819P00120000 P 08/19/16 120.0 23.05 24.45
AAPL 160819P00125000 P 08/19/16 125.0 28.00 29.30
AAPL 160819P00130000 P 08/19/16 130.0 33.05 34.00
AAPL 160819P00135000 P 08/19/16 135.0 38.05 39.05
AAPL 160819P00140000 P 08/19/16 140.0 43.05 44.05
AAPL 160819P00145000 P 08/19/16 145.0 48.05 49.05
AAPL 160819P00150000 P 08/19/16 150.0 53.05 54.45
AAPL 160819P00155000 P 08/19/16 155.0 58.05 59.45
AAPL 160819P00160000 P 08/19/16 160.0 63.05 64.45
AAPL 160819P00165000 P 08/19/16 165.0 68.05 69.45
AAPL 160819P00170000 P 08/19/16 170.0 73.05 74.45
AAPL 160819P00175000 P 08/19/16 175.0 78.05 79.45
AAPL 160819P00180000 P 08/19/16 180.0 83.05 84.45
AAPL 160819P00185000 P 08/19/16 185.0 88.05 89.05
AAPL 160819P00190000 P 08/19/16 190.0 93.05 94.10
AAPL 160819P00195000 P 08/19/16 195.0 98.05 99.15
AAPL 160819P00200000 P 08/19/16 200.0 103.05 104.50
AAPL 160819P00205000 P 08/19/16 205.0 108.05 109.45
AAPL 160819P00210000 P 08/19/16 210.0 113.00 114.40
AAPL 160826C00075000 C 08/26/16 75.0 21.10 22.50
AAPL 160826C00080000 C 08/26/16 80.0 16.20 17.50
AAPL 160826C00085000 C 08/26/16 85.0 11.30 12.60
AAPL 160826C00085500 C 08/26/16 85.5 10.80 12.15
AAPL 160826C00086000 C 08/26/16 86.0 10.35 11.15
AAPL 160826C00086500 C 08/26/16 86.5 9.90 11.15
AAPL 160826C00087000 C 08/26/16 87.0 9.45 10.30
AAPL 160826C00087500 C 08/26/16 87.5 8.95 9.80
AAPL 160826C00088000 C 08/26/16 88.0 8.95 9.20
AAPL 160826C00088500 C 08/26/16 88.5 8.35 8.75
AAPL 160826C00089000 C 08/26/16 89.0 7.85 8.25
AAPL 160826C00089500 C 08/26/16 89.5 7.60 7.80
AAPL 160826C00090000 C 08/26/16 90.0 7.15 7.35
AAPL 160826C00090500 C 08/26/16 90.5 6.70 6.90
AAPL 160826C00091000 C 08/26/16 91.0 6.20 6.50
AAPL 160826C00091500 C 08/26/16 91.5 5.80 6.10
AAPL 160826C00092000 C 08/26/16 92.0 5.40 5.70
AAPL 160826C00092500 C 08/26/16 92.5 5.05 5.30
AAPL 160826C00093000 C 08/26/16 93.0 4.65 4.90
AAPL 160826C00093500 C 08/26/16 93.5 4.25 4.55
AAPL 160826C00094000 C 08/26/16 94.0 3.90 4.20
AAPL 160826C00094500 C 08/26/16 94.5 3.55 3.85
AAPL 160826C00095000 C 08/26/16 95.0 3.40 3.55
AAPL 160826C00095500 C 08/26/16 95.5 3.00 3.20
AAPL 160826C00096000 C 08/26/16 96.0 2.86 2.90
AAPL 160826C00096500 C 08/26/16 96.5 2.59 2.63
AAPL 160826C00097000 C 08/26/16 97.0 2.33 2.37
AAPL 160826C00097500 C 08/26/16 97.5 2.09 2.13
AAPL 160826C00098000 C 08/26/16 98.0 1.87 1.91
AAPL 160826C00098500 C 08/26/16 98.5 1.66 1.70
AAPL 160826C00099000 C 08/26/16 99.0 1.47 1.50
AAPL 160826C00099500 C 08/26/16 99.5 1.29 1.33
AAPL 160826C00100000 C 08/26/16 100.0 1.15 1.17
AAPL 160826C00101000 C 08/26/16 101.0 0.85 0.89
AAPL 160826C00102000 C 08/26/16 102.0 0.63 0.67
AAPL 160826C00103000 C 08/26/16 103.0 0.46 0.51
AAPL 160826C00104000 C 08/26/16 104.0 0.30 0.37
AAPL 160826C00105000 C 08/26/16 105.0 0.22 0.28
AAPL 160826C00106000 C 08/26/16 106.0 0.15 0.23
AAPL 160826C00107000 C 08/26/16 107.0 0.11 0.18
AAPL 160826C00108000 C 08/26/16 108.0 0.08 0.15
AAPL 160826C00109000 C 08/26/16 109.0 0.05 0.12
AAPL 160826C00110000 C 08/26/16 110.0 0.06 0.09
AAPL 160826C00111000 C 08/26/16 111.0 0.05 0.07
AAPL 160826C00115000 C 08/26/16 115.0 0.00 0.04
AAPL 160826P00075000 P 08/26/16 75.0 0.02 0.06
AAPL 160826P00080000 P 08/26/16 80.0 0.09 0.12
AAPL 160826P00085000 P 08/26/16 85.0 0.21 0.26
AAPL 160826P00085500 P 08/26/16 85.5 0.23 0.30
AAPL 160826P00086000 P 08/26/16 86.0 0.26 0.33
AAPL 160826P00086500 P 08/26/16 86.5 0.29 0.36
AAPL 160826P00087000 P 08/26/16 87.0 0.33 0.39
AAPL 160826P00087500 P 08/26/16 87.5 0.37 0.41
AAPL 160826P00088000 P 08/26/16 88.0 0.42 0.45
AAPL 160826P00088500 P 08/26/16 88.5 0.47 0.51
AAPL 160826P00089000 P 08/26/16 89.0 0.52 0.57
AAPL 160826P00089500 P 08/26/16 89.5 0.59 0.64
AAPL 160826P00090000 P 08/26/16 90.0 0.67 0.72
AAPL 160826P00090500 P 08/26/16 90.5 0.76 0.80
AAPL 160826P00091000 P 08/26/16 91.0 0.85 0.88
AAPL 160826P00091500 P 08/26/16 91.5 0.95 0.98
AAPL 160826P00092000 P 08/26/16 92.0 1.06 1.10
AAPL 160826P00092500 P 08/26/16 92.5 1.20 1.22
AAPL 160826P00093000 P 08/26/16 93.0 1.33 1.38
AAPL 160826P00093500 P 08/26/16 93.5 1.48 1.53
AAPL 160826P00094000 P 08/26/16 94.0 1.65 1.70
AAPL 160826P00094500 P 08/26/16 94.5 1.83 1.87
AAPL 160826P00095000 P 08/26/16 95.0 2.02 2.07
AAPL 160826P00095500 P 08/26/16 95.5 2.23 2.27
AAPL 160826P00096000 P 08/26/16 96.0 2.46 2.49
AAPL 160826P00096500 P 08/26/16 96.5 2.70 2.73
AAPL 160826P00097000 P 08/26/16 97.0 2.94 3.05
AAPL 160826P00097500 P 08/26/16 97.5 3.15 3.35
AAPL 160826P00098000 P 08/26/16 98.0 3.45 3.65
AAPL 160826P00098500 P 08/26/16 98.5 3.75 3.95
AAPL 160826P00099000 P 08/26/16 99.0 4.05 4.25
AAPL 160826P00099500 P 08/26/16 99.5 4.40 4.60
AAPL 160826P00100000 P 08/26/16 100.0 4.70 4.90
AAPL 160826P00101000 P 08/26/16 101.0 5.45 5.65
AAPL 160826P00102000 P 08/26/16 102.0 6.20 6.50
AAPL 160826P00103000 P 08/26/16 103.0 7.05 7.35
AAPL 160826P00104000 P 08/26/16 104.0 7.95 8.15
AAPL 160826P00105000 P 08/26/16 105.0 8.80 9.05
AAPL 160826P00106000 P 08/26/16 106.0 9.75 10.05
AAPL 160826P00107000 P 08/26/16 107.0 10.60 11.05
AAPL 160826P00108000 P 08/26/16 108.0 11.70 11.90
AAPL 160826P00109000 P 08/26/16 109.0 12.60 12.95
AAPL 160826P00110000 P 08/26/16 110.0 13.65 13.85
AAPL 160826P00111000 P 08/26/16 111.0 14.25 15.45
AAPL 160826P00115000 P 08/26/16 115.0 18.20 19.45
AAPL 160902C00080000 C 09/02/16 80.0 15.75 17.90
AAPL 160902C00085000 C 09/02/16 85.0 10.90 12.95
AAPL 160902C00087000 C 09/02/16 87.0 9.05 10.30
AAPL 160902C00088000 C 09/02/16 88.0 8.70 9.30
AAPL 160902C00089000 C 09/02/16 89.0 8.10 8.30
AAPL 160902C00090000 C 09/02/16 90.0 7.25 7.45
AAPL 160902C00090500 C 09/02/16 90.5 6.75 7.00
AAPL 160902C00091000 C 09/02/16 91.0 6.30 6.60
AAPL 160902C00091500 C 09/02/16 91.5 5.90 6.20
AAPL 160902C00092000 C 09/02/16 92.0 5.50 5.80
AAPL 160902C00092500 C 09/02/16 92.5 5.15 5.45
AAPL 160902C00093000 C 09/02/16 93.0 4.80 5.05
AAPL 160902C00093500 C 09/02/16 93.5 4.40 4.70
AAPL 160902C00094000 C 09/02/16 94.0 4.05 4.35
AAPL 160902C00094500 C 09/02/16 94.5 3.70 4.05
AAPL 160902C00095000 C 09/02/16 95.0 3.40 3.70
AAPL 160902C00095500 C 09/02/16 95.5 3.10 3.40
AAPL 160902C00096000 C 09/02/16 96.0 3.00 3.15
AAPL 160902C00096500 C 09/02/16 96.5 2.75 2.83
AAPL 160902C00097000 C 09/02/16 97.0 2.49 2.57
AAPL 160902C00097500 C 09/02/16 97.5 2.26 2.33
AAPL 160902C00098000 C 09/02/16 98.0 2.03 2.11
AAPL 160902C00098500 C 09/02/16 98.5 1.83 1.89
AAPL 160902C00099000 C 09/02/16 99.0 1.63 1.71
AAPL 160902C00099500 C 09/02/16 99.5 1.44 1.53
AAPL 160902C00100000 C 09/02/16 100.0 1.27 1.34
AAPL 160902C00101000 C 09/02/16 101.0 1.00 1.04
AAPL 160902C00102000 C 09/02/16 102.0 0.74 0.81
AAPL 160902C00103000 C 09/02/16 103.0 0.55 0.62
AAPL 160902C00104000 C 09/02/16 104.0 0.39 0.47
AAPL 160902C00105000 C 09/02/16 105.0 0.29 0.39
AAPL 160902C00106000 C 09/02/16 106.0 0.20 0.32
AAPL 160902C00107000 C 09/02/16 107.0 0.16 0.25
AAPL 160902C00108000 C 09/02/16 108.0 0.11 0.21
AAPL 160902C00109000 C 09/02/16 109.0 0.08 0.16
AAPL 160902C00110000 C 09/02/16 110.0 0.06 0.13
AAPL 160902C00111000 C 09/02/16 111.0 0.05 0.10
AAPL 160902C00112000 C 09/02/16 112.0 0.03 0.08
AAPL 160902C00113000 C 09/02/16 113.0 0.03 0.07
AAPL 160902C00114000 C 09/02/16 114.0 0.02 0.06
AAPL 160902C00115000 C 09/02/16 115.0 0.01 0.05
AAPL 160902P00080000 P 09/02/16 80.0 0.07 0.15
AAPL 160902P00085000 P 09/02/16 85.0 0.27 0.35
AAPL 160902P00087000 P 09/02/16 87.0 0.41 0.49
AAPL 160902P00088000 P 09/02/16 88.0 0.50 0.59
AAPL 160902P00089000 P 09/02/16 89.0 0.64 0.71
AAPL 160902P00090000 P 09/02/16 90.0 0.81 0.87
AAPL 160902P00090500 P 09/02/16 90.5 0.90 0.96
AAPL 160902P00091000 P 09/02/16 91.0 1.00 1.03
AAPL 160902P00091500 P 09/02/16 91.5 1.11 1.17
AAPL 160902P00092000 P 09/02/16 92.0 1.23 1.29
AAPL 160902P00092500 P 09/02/16 92.5 1.36 1.42
AAPL 160902P00093000 P 09/02/16 93.0 1.50 1.54
AAPL 160902P00093500 P 09/02/16 93.5 1.66 1.73
AAPL 160902P00094000 P 09/02/16 94.0 1.82 1.89
AAPL 160902P00094500 P 09/02/16 94.5 2.00 2.08
AAPL 160902P00095000 P 09/02/16 95.0 2.20 2.27
AAPL 160902P00095500 P 09/02/16 95.5 2.40 2.48
AAPL 160902P00096000 P 09/02/16 96.0 2.62 2.71
AAPL 160902P00096500 P 09/02/16 96.5 2.86 2.95
AAPL 160902P00097000 P 09/02/16 97.0 3.05 3.25
AAPL 160902P00097500 P 09/02/16 97.5 3.35 3.55
AAPL 160902P00098000 P 09/02/16 98.0 3.60 3.85
AAPL 160902P00098500 P 09/02/16 98.5 3.90 4.15
AAPL 160902P00099000 P 09/02/16 99.0 4.20 4.45
AAPL 160902P00099500 P 09/02/16 99.5 4.55 4.80
AAPL 160902P00100000 P 09/02/16 100.0 4.85 5.10
AAPL 160902P00101000 P 09/02/16 101.0 5.55 5.85
AAPL 160902P00102000 P 09/02/16 102.0 6.30 6.60
AAPL 160902P00103000 P 09/02/16 103.0 7.10 7.50
AAPL 160902P00104000 P 09/02/16 104.0 7.95 8.50
AAPL 160902P00105000 P 09/02/16 105.0 8.85 9.20
AAPL 160902P00106000 P 09/02/16 106.0 9.75 10.45
AAPL 160902P00107000 P 09/02/16 107.0 10.70 11.15
AAPL 160902P00108000 P 09/02/16 108.0 11.65 12.15
AAPL 160902P00109000 P 09/02/16 109.0 12.60 13.10
AAPL 160902P00110000 P 09/02/16 110.0 13.60 14.90
AAPL 160902P00111000 P 09/02/16 111.0 13.75 15.90
AAPL 160902P00112000 P 09/02/16 112.0 14.75 16.85
AAPL 160902P00113000 P 09/02/16 113.0 15.70 17.85
AAPL 160902P00114000 P 09/02/16 114.0 16.70 18.85
AAPL 160902P00115000 P 09/02/16 115.0 17.70 19.85
AAPL 160916C00010000 C 09/16/16 10.0 86.10 87.50
AAPL 160916C00012500 C 09/16/16 12.5 83.60 85.00
AAPL 160916C00015000 C 09/16/16 15.0 81.20 82.50
AAPL 160916C00017500 C 09/16/16 17.5 78.70 80.00
AAPL 160916C00020000 C 09/16/16 20.0 76.20 77.50
AAPL 160916C00022500 C 09/16/16 22.5 73.70 75.00
AAPL 160916C00025000 C 09/16/16 25.0 71.20 72.50
AAPL 160916C00030000 C 09/16/16 30.0 66.20 67.50
AAPL 160916C00035000 C 09/16/16 35.0 61.20 62.50
AAPL 160916C00040000 C 09/16/16 40.0 56.20 57.25
AAPL 160916C00045000 C 09/16/16 45.0 51.20 52.30
AAPL 160916C00050000 C 09/16/16 50.0 46.25 47.25
AAPL 160916C00055000 C 09/16/16 55.0 41.25 42.25
AAPL 160916C00060000 C 09/16/16 60.0 36.25 37.40
AAPL 160916C00065000 C 09/16/16 65.0 31.25 32.35
AAPL 160916C00070000 C 09/16/16 70.0 26.25 27.35
AAPL 160916C00075000 C 09/16/16 75.0 21.30 22.30
AAPL 160916C00080000 C 09/16/16 80.0 16.70 17.10
AAPL 160916C00085000 C 09/16/16 85.0 11.90 12.15
AAPL 160916C00087500 C 09/16/16 87.5 9.65 9.75
AAPL 160916C00090000 C 09/16/16 90.0 7.50 7.60
AAPL 160916C00092500 C 09/16/16 92.5 5.55 5.65
AAPL 160916C00095000 C 09/16/16 95.0 3.95 4.00
AAPL 160916C00097500 C 09/16/16 97.5 2.63 2.65
AAPL 160916C00100000 C 09/16/16 100.0 1.64 1.65
AAPL 160916C00105000 C 09/16/16 105.0 0.52 0.53
AAPL 160916C00110000 C 09/16/16 110.0 0.15 0.16
AAPL 160916C00115000 C 09/16/16 115.0 0.06 0.07
AAPL 160916C00120000 C 09/16/16 120.0 0.03 0.04
AAPL 160916C00125000 C 09/16/16 125.0 0.01 0.03
AAPL 160916C00130000 C 09/16/16 130.0 0.00 0.02
AAPL 160916C00135000 C 09/16/16 135.0 0.00 0.03
AAPL 160916C00140000 C 09/16/16 140.0 0.00 0.02
AAPL 160916C00145000 C 09/16/16 145.0 0.00 0.02
AAPL 160916C00150000 C 09/16/16 150.0 0.00 0.02
AAPL 160916C00155000 C 09/16/16 155.0 0.00 0.02
AAPL 160916C00160000 C 09/16/16 160.0 0.00 0.02
AAPL 160916C00165000 C 09/16/16 165.0 0.00 0.02
AAPL 160916C00170000 C 09/16/16 170.0 0.00 0.02
AAPL 160916C00175000 C 09/16/16 175.0 0.00 0.02
AAPL 160916C00180000 C 09/16/16 180.0 0.00 0.02
AAPL 160916C00185000 C 09/16/16 185.0 0.00 0.02
AAPL 160916C00190000 C 09/16/16 190.0 0.00 0.02
AAPL 160916C00195000 C 09/16/16 195.0 0.00 0.02
AAPL 160916P00010000 P 09/16/16 10.0 0.00 0.02
AAPL 160916P00012500 P 09/16/16 12.5 0.00 0.02
AAPL 160916P00015000 P 09/16/16 15.0 0.00 0.02
AAPL 160916P00017500 P 09/16/16 17.5 0.00 0.02
AAPL 160916P00020000 P 09/16/16 20.0 0.00 0.02
AAPL 160916P00022500 P 09/16/16 22.5 0.00 0.02
AAPL 160916P00025000 P 09/16/16 25.0 0.00 0.02
AAPL 160916P00030000 P 09/16/16 30.0 0.00 0.02
AAPL 160916P00035000 P 09/16/16 35.0 0.00 0.02
AAPL 160916P00040000 P 09/16/16 40.0 0.00 0.02
AAPL 160916P00045000 P 09/16/16 45.0 0.00 0.02
AAPL 160916P00050000 P 09/16/16 50.0 0.00 0.02
AAPL 160916P00055000 P 09/16/16 55.0 0.00 0.03
AAPL 160916P00060000 P 09/16/16 60.0 0.00 0.03
AAPL 160916P00065000 P 09/16/16 65.0 0.03 0.04
AAPL 160916P00070000 P 09/16/16 70.0 0.06 0.07
AAPL 160916P00075000 P 09/16/16 75.0 0.11 0.12
AAPL 160916P00080000 P 09/16/16 80.0 0.20 0.22
AAPL 160916P00085000 P 09/16/16 85.0 0.43 0.44
AAPL 160916P00087500 P 09/16/16 87.5 0.66 0.67
AAPL 160916P00090000 P 09/16/16 90.0 1.06 1.07
AAPL 160916P00092500 P 09/16/16 92.5 1.66 1.68
AAPL 160916P00095000 P 09/16/16 95.0 2.54 2.56
AAPL 160916P00097500 P 09/16/16 97.5 3.70 3.80
AAPL 160916P00100000 P 09/16/16 100.0 5.20 5.30
AAPL 160916P00105000 P 09/16/16 105.0 9.10 9.20
AAPL 160916P00110000 P 09/16/16 110.0 13.70 13.90
AAPL 160916P00115000 P 09/16/16 115.0 18.50 18.85
AAPL 160916P00120000 P 09/16/16 120.0 23.30 24.35
AAPL 160916P00125000 P 09/16/16 125.0 28.25 29.30
AAPL 160916P00130000 P 09/16/16 130.0 33.30 34.30
AAPL 160916P00135000 P 09/16/16 135.0 38.30 39.30
AAPL 160916P00140000 P 09/16/16 140.0 43.30 44.30
AAPL 160916P00145000 P 09/16/16 145.0 48.25 49.30
AAPL 160916P00150000 P 09/16/16 150.0 53.30 54.30
AAPL 160916P00155000 P 09/16/16 155.0 58.30 59.30
AAPL 160916P00160000 P 09/16/16 160.0 63.25 64.30
AAPL 160916P00165000 P 09/16/16 165.0 68.25 69.30
AAPL 160916P00170000 P 09/16/16 170.0 73.25 74.30
AAPL 160916P00175000 P 09/16/16 175.0 78.20 79.30
AAPL 160916P00180000 P 09/16/16 180.0 83.25 84.30
AAPL 160916P00185000 P 09/16/16 185.0 88.25 89.30
AAPL 160916P00190000 P 09/16/16 190.0 93.25 94.30
AAPL 160916P00195000 P 09/16/16 195.0 98.25 99.30
AAPL 161021C00050000 C 10/21/16 50.0 46.20 47.30
AAPL 161021C00055000 C 10/21/16 55.0 41.20 42.30
AAPL 161021C00060000 C 10/21/16 60.0 36.20 37.30
AAPL 161021C00065000 C 10/21/16 65.0 31.20 32.30
AAPL 161021C00070000 C 10/21/16 70.0 26.30 27.15
AAPL 161021C00075000 C 10/21/16 75.0 21.50 22.25
AAPL 161021C00080000 C 10/21/16 80.0 16.95 17.15
AAPL 161021C00082500 C 10/21/16 82.5 14.25 15.00
AAPL 161021C00085000 C 10/21/16 85.0 12.30 12.45
AAPL 161021C00087500 C 10/21/16 87.5 10.15 10.30
AAPL 161021C00090000 C 10/21/16 90.0 8.20 8.30
AAPL 161021C00092500 C 10/21/16 92.5 6.35 6.50
AAPL 161021C00095000 C 10/21/16 95.0 4.85 4.95
AAPL 161021C00097500 C 10/21/16 97.5 3.55 3.60
AAPL 161021C00100000 C 10/21/16 100.0 2.51 2.52
AAPL 161021C00105000 C 10/21/16 105.0 1.12 1.13
AAPL 161021C00110000 C 10/21/16 110.0 0.46 0.48
AAPL 161021C00115000 C 10/21/16 115.0 0.20 0.21
AAPL 161021C00120000 C 10/21/16 120.0 0.11 0.12
AAPL 161021C00125000 C 10/21/16 125.0 0.06 0.07
AAPL 161021C00130000 C 10/21/16 130.0 0.05 0.06
AAPL 161021C00135000 C 10/21/16 135.0 0.03 0.04
AAPL 161021C00140000 C 10/21/16 140.0 0.02 0.04
AAPL 161021C00145000 C 10/21/16 145.0 0.00 0.03
AAPL 161021C00150000 C 10/21/16 150.0 0.00 0.02
AAPL 161021C00155000 C 10/21/16 155.0 0.00 0.03
AAPL 161021C00160000 C 10/21/16 160.0 0.00 0.03
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 0.01 0.04
AAPL 161021P00055000 P 10/21/16 55.0 0.04 0.05
AAPL 161021P00060000 P 10/21/16 60.0 0.07 0.08
AAPL 161021P00065000 P 10/21/16 65.0 0.12 0.13
AAPL 161021P00070000 P 10/21/16 70.0 0.19 0.20
AAPL 161021P00075000 P 10/21/16 75.0 0.29 0.30
AAPL 161021P00080000 P 10/21/16 80.0 0.49 0.50
AAPL 161021P00082500 P 10/21/16 82.5 0.65 0.66
AAPL 161021P00085000 P 10/21/16 85.0 0.90 0.91
AAPL 161021P00087500 P 10/21/16 87.5 1.26 1.27
AAPL 161021P00090000 P 10/21/16 90.0 1.78 1.81
AAPL 161021P00092500 P 10/21/16 92.5 2.49 2.51
AAPL 161021P00095000 P 10/21/16 95.0 3.40 3.50
AAPL 161021P00097500 P 10/21/16 97.5 4.60 4.70
AAPL 161021P00100000 P 10/21/16 100.0 6.00 6.10
AAPL 161021P00105000 P 10/21/16 105.0 9.60 9.75
AAPL 161021P00110000 P 10/21/16 110.0 14.00 14.20
AAPL 161021P00115000 P 10/21/16 115.0 18.70 18.95
AAPL 161021P00120000 P 10/21/16 120.0 23.60 23.90
AAPL 161021P00125000 P 10/21/16 125.0 28.20 29.05
AAPL 161021P00130000 P 10/21/16 130.0 33.30 34.30
AAPL 161021P00135000 P 10/21/16 135.0 38.20 39.30
AAPL 161021P00140000 P 10/21/16 140.0 43.20 44.30
AAPL 161021P00145000 P 10/21/16 145.0 48.20 49.30
AAPL 161021P00150000 P 10/21/16 150.0 53.20 54.30
AAPL 161021P00155000 P 10/21/16 155.0 58.20 59.30
AAPL 161021P00160000 P 10/21/16 160.0 63.20 64.30
AAPL 161021P00165000 P 10/21/16 165.0 68.25 69.35
AAPL 161021P00170000 P 10/21/16 170.0 73.25 74.35
AAPL 161021P00175000 P 10/21/16 175.0 78.25 79.35
AAPL 161021P00180000 P 10/21/16 180.0 83.25 84.35
AAPL 161021P00185000 P 10/21/16 185.0 88.25 89.35
AAPL 161021P00190000 P 10/21/16 190.0 93.20 94.30
AAPL 161021P00195000 P 10/21/16 195.0 98.20 99.30
AAPL 161118C00070000 C 11/18/16 70.0 26.65 27.20
AAPL 161118C00075000 C 11/18/16 75.0 21.40 22.50
AAPL 161118C00080000 C 11/18/16 80.0 17.10 17.35
AAPL 161118C00085000 C 11/18/16 85.0 12.75 12.90
AAPL 161118C00090000 C 11/18/16 90.0 8.85 9.00
AAPL 161118C00092500 C 11/18/16 92.5 7.20 7.30
AAPL 161118C00095000 C 11/18/16 95.0 5.65 5.75
AAPL 161118C00097500 C 11/18/16 97.5 4.40 4.45
AAPL 161118C00100000 C 11/18/16 100.0 3.35 3.40
AAPL 161118C00105000 C 11/18/16 105.0 1.78 1.81
AAPL 161118C00110000 C 11/18/16 110.0 0.90 0.92
AAPL 161118C00115000 C 11/18/16 115.0 0.45 0.46
AAPL 161118C00120000 C 11/18/16 120.0 0.24 0.26
AAPL 161118C00125000 C 11/18/16 125.0 0.14 0.16
AAPL 161118P00070000 P 11/18/16 70.0 0.34 0.35
AAPL 161118P00075000 P 11/18/16 75.0 0.54 0.56
AAPL 161118P00080000 P 11/18/16 80.0 0.90 0.91
AAPL 161118P00085000 P 11/18/16 85.0 1.56 1.58
AAPL 161118P00090000 P 11/18/16 90.0 2.73 2.76
AAPL 161118P00092500 P 11/18/16 92.5 3.55 3.65
AAPL 161118P00095000 P 11/18/16 95.0 4.55 4.65
AAPL 161118P00097500 P 11/18/16 97.5 5.80 5.85
AAPL 161118P00100000 P 11/18/16 100.0 7.25 7.40
AAPL 161118P00105000 P 11/18/16 105.0 10.75 10.85
AAPL 161118P00110000 P 11/18/16 110.0 14.85 15.10
AAPL 161118P00115000 P 11/18/16 115.0 19.40 19.60
AAPL 161118P00120000 P 11/18/16 120.0 23.80 24.85
AAPL 161118P00125000 P 11/18/16 125.0 28.60 29.75
AAPL 170120C00015000 C 01/20/17 15.0 80.95 82.90
AAPL 170120C00017500 C 01/20/17 17.5 78.45 80.40
AAPL 170120C00020000 C 01/20/17 20.0 75.95 77.55
AAPL 170120C00022500 C 01/20/17 22.5 73.45 75.05
AAPL 170120C00025000 C 01/20/17 25.0 70.95 72.55
AAPL 170120C00030000 C 01/20/17 30.0 65.95 67.55
AAPL 170120C00035000 C 01/20/17 35.0 60.95 62.65
AAPL 170120C00040000 C 01/20/17 40.0 55.95 57.65
AAPL 170120C00042500 C 01/20/17 42.5 53.20 55.05
AAPL 170120C00045000 C 01/20/17 45.0 50.95 52.65
AAPL 170120C00047500 C 01/20/17 47.5 48.35 50.40
AAPL 170120C00050000 C 01/20/17 50.0 45.85 47.55
AAPL 170120C00055000 C 01/20/17 55.0 40.65 42.65
AAPL 170120C00060000 C 01/20/17 60.0 35.75 37.60
AAPL 170120C00065000 C 01/20/17 65.0 30.75 32.55
AAPL 170120C00070000 C 01/20/17 70.0 26.15 27.40
AAPL 170120C00075000 C 01/20/17 75.0 21.55 22.40
AAPL 170120C00080000 C 01/20/17 80.0 17.65 17.75
AAPL 170120C00082500 C 01/20/17 82.5 15.35 15.60
AAPL 170120C00085000 C 01/20/17 85.0 13.45 13.55
AAPL 170120C00087500 C 01/20/17 87.5 11.55 11.65
AAPL 170120C00090000 C 01/20/17 90.0 9.75 9.85
AAPL 170120C00092500 C 01/20/17 92.5 8.10 8.25
AAPL 170120C00095000 C 01/20/17 95.0 6.65 6.75
AAPL 170120C00097500 C 01/20/17 97.5 5.40 5.50
AAPL 170120C00100000 C 01/20/17 100.0 4.30 4.40
AAPL7 170120C00100000 C 01/20/17 100.0 0.05 16.10
AAPL 170120C00105000 C 01/20/17 105.0 2.65 2.68
AAPL 170120C00110000 C 01/20/17 110.0 1.56 1.57
AAPL 170120C00115000 C 01/20/17 115.0 0.90 0.92
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 19.80
AAPL 170120C00120000 C 01/20/17 120.0 0.52 0.55
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 1.00
AAPL 170120C00125000 C 01/20/17 125.0 0.32 0.35
AAPL 170120C00130000 C 01/20/17 130.0 0.24 0.25
AAPL 170120C00135000 C 01/20/17 135.0 0.16 0.17
AAPL 170120C00140000 C 01/20/17 140.0 0.12 0.13
AAPL 170120C00145000 C 01/20/17 145.0 0.09 0.10
AAPL 170120C00150000 C 01/20/17 150.0 0.07 0.08
AAPL 170120C00155000 C 01/20/17 155.0 0.06 0.07
AAPL 170120C00160000 C 01/20/17 160.0 0.05 0.06
AAPL 170120C00165000 C 01/20/17 165.0 0.04 0.05
AAPL 170120C00170000 C 01/20/17 170.0 0.03 0.06
AAPL 170120C00175000 C 01/20/17 175.0 0.02 0.06
AAPL 170120C00180000 C 01/20/17 180.0 0.02 0.05
AAPL 170120C00185000 C 01/20/17 185.0 0.02 0.04
AAPL 170120C00190000 C 01/20/17 190.0 0.02 0.04
AAPL 170120C00195000 C 01/20/17 195.0 0.03 0.04
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 0.03
AAPL 170120P00035000 P 01/20/17 35.0 0.00 0.05
AAPL 170120P00040000 P 01/20/17 40.0 0.06 0.07
AAPL 170120P00042500 P 01/20/17 42.5 0.08 0.10
AAPL 170120P00045000 P 01/20/17 45.0 0.10 0.12
AAPL 170120P00047500 P 01/20/17 47.5 0.13 0.14
AAPL 170120P00050000 P 01/20/17 50.0 0.16 0.17
AAPL 170120P00055000 P 01/20/17 55.0 0.22 0.24
AAPL 170120P00060000 P 01/20/17 60.0 0.32 0.33
AAPL 170120P00065000 P 01/20/17 65.0 0.44 0.46
AAPL 170120P00070000 P 01/20/17 70.0 0.63 0.65
AAPL 170120P00075000 P 01/20/17 75.0 0.95 0.96
AAPL 170120P00080000 P 01/20/17 80.0 1.47 1.49
AAPL 170120P00082500 P 01/20/17 82.5 1.85 1.87
AAPL 170120P00085000 P 01/20/17 85.0 2.34 2.36
AAPL 170120P00087500 P 01/20/17 87.5 2.93 2.96
AAPL 170120P00090000 P 01/20/17 90.0 3.65 3.75
AAPL 170120P00092500 P 01/20/17 92.5 4.55 4.65
AAPL 170120P00095000 P 01/20/17 95.0 5.60 5.70
AAPL 170120P00097500 P 01/20/17 97.5 6.80 6.90
AAPL 170120P00100000 P 01/20/17 100.0 8.20 8.30
AAPL 170120P00105000 P 01/20/17 105.0 11.50 11.70
AAPL 170120P00110000 P 01/20/17 110.0 15.45 15.65
AAPL 170120P00115000 P 01/20/17 115.0 19.65 20.15
AAPL 170120P00120000 P 01/20/17 120.0 23.90 24.75
AAPL 170120P00125000 P 01/20/17 125.0 28.30 30.00
AAPL 170120P00130000 P 01/20/17 130.0 33.55 34.90
AAPL 170120P00135000 P 01/20/17 135.0 38.45 39.90
AAPL 170120P00140000 P 01/20/17 140.0 43.40 44.95
AAPL 170120P00145000 P 01/20/17 145.0 48.35 49.75
AAPL 170120P00150000 P 01/20/17 150.0 53.20 54.90
AAPL 170120P00155000 P 01/20/17 155.0 58.15 59.85
AAPL 170120P00160000 P 01/20/17 160.0 63.15 64.85
AAPL 170120P00165000 P 01/20/17 165.0 68.15 69.85
AAPL 170120P00170000 P 01/20/17 170.0 73.20 74.80
AAPL 170120P00175000 P 01/20/17 175.0 78.10 79.80
AAPL 170120P00180000 P 01/20/17 180.0 83.10 84.80
AAPL 170120P00185000 P 01/20/17 185.0 88.10 89.80
AAPL 170120P00190000 P 01/20/17 190.0 93.05 94.75
AAPL 170120P00195000 P 01/20/17 195.0 98.05 99.75
AAPL 170120P00200000 P 01/20/17 200.0 102.70 104.75
AAPL 170120P00205000 P 01/20/17 205.0 107.75 110.00
AAPL 170317C00045000 C 03/17/17 45.0 50.90 52.55
AAPL 170317C00047500 C 03/17/17 47.5 48.35 50.55
AAPL 170317C00050000 C 03/17/17 50.0 45.90 47.55
AAPL 170317C00055000 C 03/17/17 55.0 40.90 42.55
AAPL 170317C00060000 C 03/17/17 60.0 35.95 37.60
AAPL 170317C00065000 C 03/17/17 65.0 31.30 32.60
AAPL 170317C00070000 C 03/17/17 70.0 26.15 27.80
AAPL 170317C00075000 C 03/17/17 75.0 22.00 23.05
AAPL 170317C00080000 C 03/17/17 80.0 17.75 18.65
AAPL 170317C00082500 C 03/17/17 82.5 15.60 16.55
AAPL 170317C00085000 C 03/17/17 85.0 13.85 14.60
AAPL 170317C00087500 C 03/17/17 87.5 12.20 12.40
AAPL 170317C00090000 C 03/17/17 90.0 10.50 10.70
AAPL 170317C00092500 C 03/17/17 92.5 8.95 9.15
AAPL 170317C00095000 C 03/17/17 95.0 7.55 7.75
AAPL 170317C00097500 C 03/17/17 97.5 6.35 6.50
AAPL 170317C00100000 C 03/17/17 100.0 5.30 5.35
AAPL 170317C00105000 C 03/17/17 105.0 3.45 3.55
AAPL 170317C00110000 C 03/17/17 110.0 2.22 2.25
AAPL 170317C00115000 C 03/17/17 115.0 1.35 1.39
AAPL 170317C00120000 C 03/17/17 120.0 0.81 0.84
AAPL 170317C00125000 C 03/17/17 125.0 0.49 0.51
AAPL 170317C00130000 C 03/17/17 130.0 0.31 0.33
AAPL 170317C00135000 C 03/17/17 135.0 0.19 0.22
AAPL 170317C00140000 C 03/17/17 140.0 0.13 0.15
AAPL 170317C00145000 C 03/17/17 145.0 0.10 0.11
AAPL 170317C00150000 C 03/17/17 150.0 0.07 0.09
AAPL 170317P00045000 P 03/17/17 45.0 0.16 0.18
AAPL 170317P00047500 P 03/17/17 47.5 0.20 0.21
AAPL 170317P00050000 P 03/17/17 50.0 0.24 0.25
AAPL 170317P00055000 P 03/17/17 55.0 0.34 0.36
AAPL 170317P00060000 P 03/17/17 60.0 0.48 0.50
AAPL 170317P00065000 P 03/17/17 65.0 0.69 0.70
AAPL 170317P00070000 P 03/17/17 70.0 0.99 1.01
AAPL 170317P00075000 P 03/17/17 75.0 1.46 1.49
AAPL 170317P00080000 P 03/17/17 80.0 2.19 2.22
AAPL 170317P00082500 P 03/17/17 82.5 2.69 2.74
AAPL 170317P00085000 P 03/17/17 85.0 3.25 3.35
AAPL 170317P00087500 P 03/17/17 87.5 3.95 4.10
AAPL 170317P00090000 P 03/17/17 90.0 4.80 4.90
AAPL 170317P00092500 P 03/17/17 92.5 5.75 5.85
AAPL 170317P00095000 P 03/17/17 95.0 6.85 6.95
AAPL 170317P00097500 P 03/17/17 97.5 8.10 8.30
AAPL 170317P00100000 P 03/17/17 100.0 9.50 9.70
AAPL 170317P00105000 P 03/17/17 105.0 12.70 12.95
AAPL 170317P00110000 P 03/17/17 110.0 16.40 16.70
AAPL 170317P00115000 P 03/17/17 115.0 20.20 21.25
AAPL 170317P00120000 P 03/17/17 120.0 24.55 25.65
AAPL 170317P00125000 P 03/17/17 125.0 29.15 30.40
AAPL 170317P00130000 P 03/17/17 130.0 33.90 35.25
AAPL 170317P00135000 P 03/17/17 135.0 38.75 40.15
AAPL 170317P00140000 P 03/17/17 140.0 43.55 44.85
AAPL 170317P00145000 P 03/17/17 145.0 48.55 50.05
AAPL 170317P00150000 P 03/17/17 150.0 53.50 55.00
AAPL 170421C00047500 C 04/21/17 47.5 48.30 50.30
AAPL 170421C00050000 C 04/21/17 50.0 45.80 47.80
AAPL 170421C00055000 C 04/21/17 55.0 40.80 42.80
AAPL 170421C00060000 C 04/21/17 60.0 35.85 37.85
AAPL 170421C00065000 C 04/21/17 65.0 31.15 32.80
AAPL 170421C00070000 C 04/21/17 70.0 26.55 28.05
AAPL 170421C00075000 C 04/21/17 75.0 22.20 23.30
AAPL 170421C00080000 C 04/21/17 80.0 17.70 19.00
AAPL 170421C00085000 C 04/21/17 85.0 14.20 15.05
AAPL 170421C00087500 C 04/21/17 87.5 12.45 13.25
AAPL 170421C00090000 C 04/21/17 90.0 11.00 11.25
AAPL 170421C00092500 C 04/21/17 92.5 9.45 9.70
AAPL 170421C00095000 C 04/21/17 95.0 8.05 8.30
AAPL 170421C00097500 C 04/21/17 97.5 6.85 7.00
AAPL 170421C00100000 C 04/21/17 100.0 5.70 5.90
AAPL 170421C00105000 C 04/21/17 105.0 3.85 4.05
AAPL 170421C00110000 C 04/21/17 110.0 2.51 2.65
AAPL 170421C00115000 C 04/21/17 115.0 1.58 1.70
AAPL 170421C00120000 C 04/21/17 120.0 0.94 1.02
AAPL 170421C00125000 C 04/21/17 125.0 0.56 0.66
AAPL 170421C00130000 C 04/21/17 130.0 0.34 0.43
AAPL 170421C00135000 C 04/21/17 135.0 0.22 0.32
AAPL 170421C00140000 C 04/21/17 140.0 0.15 0.22
AAPL 170421C00145000 C 04/21/17 145.0 0.10 0.15
AAPL 170421P00047500 P 04/21/17 47.5 0.20 0.28
AAPL 170421P00050000 P 04/21/17 50.0 0.24 0.34
AAPL 170421P00055000 P 04/21/17 55.0 0.35 0.47
AAPL 170421P00060000 P 04/21/17 60.0 0.52 0.63
AAPL 170421P00065000 P 04/21/17 65.0 0.77 0.88
AAPL 170421P00070000 P 04/21/17 70.0 1.13 1.23
AAPL 170421P00075000 P 04/21/17 75.0 1.69 1.84
AAPL 170421P00080000 P 04/21/17 80.0 2.51 2.60
AAPL 170421P00085000 P 04/21/17 85.0 3.65 3.80
AAPL 170421P00087500 P 04/21/17 87.5 4.35 4.55
AAPL 170421P00090000 P 04/21/17 90.0 5.20 5.35
AAPL 170421P00092500 P 04/21/17 92.5 6.20 6.35
AAPL 170421P00095000 P 04/21/17 95.0 7.30 7.45
AAPL 170421P00097500 P 04/21/17 97.5 8.55 8.75
AAPL 170421P00100000 P 04/21/17 100.0 9.95 10.10
AAPL 170421P00105000 P 04/21/17 105.0 13.05 13.30
AAPL 170421P00110000 P 04/21/17 110.0 16.60 16.95
AAPL 170421P00115000 P 04/21/17 115.0 20.30 21.20
AAPL 170421P00120000 P 04/21/17 120.0 24.60 25.85
AAPL 170421P00125000 P 04/21/17 125.0 29.10 30.35
AAPL 170421P00130000 P 04/21/17 130.0 33.70 35.35
AAPL 170421P00135000 P 04/21/17 135.0 38.55 40.25
AAPL 170421P00140000 P 04/21/17 140.0 43.55 45.20
AAPL 170421P00145000 P 04/21/17 145.0 48.00 50.55
AAPL 170616C00047500 C 06/16/17 47.5 47.55 50.90
AAPL 170616C00050000 C 06/16/17 50.0 45.05 48.40
AAPL 170616C00055000 C 06/16/17 55.0 40.10 43.10
AAPL 170616C00060000 C 06/16/17 60.0 36.00 38.20
AAPL 170616C00065000 C 06/16/17 65.0 30.00 33.15
AAPL 170616C00070000 C 06/16/17 70.0 26.95 28.00
AAPL 170616C00075000 C 06/16/17 75.0 22.20 23.30
AAPL 170616C00080000 C 06/16/17 80.0 18.55 19.15
AAPL 170616C00082500 C 06/16/17 82.5 16.70 17.45
AAPL 170616C00085000 C 06/16/17 85.0 14.90 15.65
AAPL 170616C00087500 C 06/16/17 87.5 13.15 13.60
AAPL 170616C00090000 C 06/16/17 90.0 11.70 11.90
AAPL 170616C00092500 C 06/16/17 92.5 10.20 10.45
AAPL 170616C00095000 C 06/16/17 95.0 8.95 9.10
AAPL 170616C00097500 C 06/16/17 97.5 7.70 7.85
AAPL 170616C00100000 C 06/16/17 100.0 6.55 6.70
AAPL 170616C00105000 C 06/16/17 105.0 4.65 4.80
AAPL 170616C00110000 C 06/16/17 110.0 3.20 3.30
AAPL 170616C00115000 C 06/16/17 115.0 2.14 2.17
AAPL 170616C00120000 C 06/16/17 120.0 1.36 1.40
AAPL 170616C00125000 C 06/16/17 125.0 0.84 0.86
AAPL 170616C00130000 C 06/16/17 130.0 0.52 0.55
AAPL 170616C00135000 C 06/16/17 135.0 0.34 0.36
AAPL 170616C00140000 C 06/16/17 140.0 0.22 0.24
AAPL 170616C00145000 C 06/16/17 145.0 0.15 0.17
AAPL 170616C00150000 C 06/16/17 150.0 0.10 0.12
AAPL 170616C00155000 C 06/16/17 155.0 0.07 0.09
AAPL 170616C00160000 C 06/16/17 160.0 0.05 0.07
AAPL 170616C00165000 C 06/16/17 165.0 0.04 0.06
AAPL 170616P00047500 P 06/16/17 47.5 0.32 0.34
AAPL 170616P00050000 P 06/16/17 50.0 0.39 0.41
AAPL 170616P00055000 P 06/16/17 55.0 0.54 0.57
AAPL 170616P00060000 P 06/16/17 60.0 0.77 0.80
AAPL 170616P00065000 P 06/16/17 65.0 1.11 1.13
AAPL 170616P00070000 P 06/16/17 70.0 1.58 1.62
AAPL 170616P00075000 P 06/16/17 75.0 2.29 2.31
AAPL 170616P00080000 P 06/16/17 80.0 3.20 3.30
AAPL 170616P00082500 P 06/16/17 82.5 3.85 3.95
AAPL 170616P00085000 P 06/16/17 85.0 4.55 4.65
AAPL 170616P00087500 P 06/16/17 87.5 5.35 5.45
AAPL 170616P00090000 P 06/16/17 90.0 6.25 6.40
AAPL 170616P00092500 P 06/16/17 92.5 7.30 7.40
AAPL 170616P00095000 P 06/16/17 95.0 8.45 8.55
AAPL 170616P00097500 P 06/16/17 97.5 9.70 9.85
AAPL 170616P00100000 P 06/16/17 100.0 11.10 11.25
AAPL 170616P00105000 P 06/16/17 105.0 14.15 14.40
AAPL 170616P00110000 P 06/16/17 110.0 17.60 17.95
AAPL 170616P00115000 P 06/16/17 115.0 21.50 22.00
AAPL 170616P00120000 P 06/16/17 120.0 25.20 27.05
AAPL 170616P00125000 P 06/16/17 125.0 29.55 31.45
AAPL 170616P00130000 P 06/16/17 130.0 33.75 35.50
AAPL 170616P00135000 P 06/16/17 135.0 38.40 41.40
AAPL 170616P00140000 P 06/16/17 140.0 43.35 46.20
AAPL 170616P00145000 P 06/16/17 145.0 48.05 51.20
AAPL 170616P00150000 P 06/16/17 150.0 52.35 56.15
AAPL 170616P00155000 P 06/16/17 155.0 57.75 61.00
AAPL 170616P00160000 P 06/16/17 160.0 62.80 66.00
AAPL 170616P00165000 P 06/16/17 165.0 67.75 71.45
AAPL 171117C00047500 C 11/17/17 47.5 47.00 51.75
AAPL 171117C00050000 C 11/17/17 50.0 44.35 49.00
AAPL 171117C00055000 C 11/17/17 55.0 39.50 44.00
AAPL 171117C00060000 C 11/17/17 60.0 34.60 39.00
AAPL 171117C00065000 C 11/17/17 65.0 30.20 34.85
AAPL 171117C00070000 C 11/17/17 70.0 26.50 29.70
AAPL 171117C00075000 C 11/17/17 75.0 22.25 24.70
AAPL 171117C00080000 C 11/17/17 80.0 19.95 20.85
AAPL 171117C00085000 C 11/17/17 85.0 16.45 17.40
AAPL 171117C00090000 C 11/17/17 90.0 13.70 13.95
AAPL 171117C00092500 C 11/17/17 92.5 12.30 12.60
AAPL 171117C00095000 C 11/17/17 95.0 11.05 11.25
AAPL 171117C00097500 C 11/17/17 97.5 9.80 10.05
AAPL 171117C00100000 C 11/17/17 100.0 8.70 8.90
AAPL 171117C00105000 C 11/17/17 105.0 6.75 6.90
AAPL 171117C00110000 C 11/17/17 110.0 5.10 5.30
AAPL 171117C00115000 C 11/17/17 115.0 3.80 3.95
AAPL 171117C00120000 C 11/17/17 120.0 2.82 2.91
AAPL 171117C00125000 C 11/17/17 125.0 2.04 2.11
AAPL 171117C00130000 C 11/17/17 130.0 1.45 1.56
AAPL 171117C00135000 C 11/17/17 135.0 1.04 1.17
AAPL 171117C00140000 C 11/17/17 140.0 0.74 0.80
AAPL 171117C00145000 C 11/17/17 145.0 0.52 0.62
AAPL 171117C00150000 C 11/17/17 150.0 0.37 0.49
AAPL 171117C00155000 C 11/17/17 155.0 0.27 0.38
AAPL 171117C00160000 C 11/17/17 160.0 0.20 0.30
AAPL 171117P00047500 P 11/17/17 47.5 0.66 0.77
AAPL 171117P00050000 P 11/17/17 50.0 0.79 0.90
AAPL 171117P00055000 P 11/17/17 55.0 1.10 1.22
AAPL 171117P00060000 P 11/17/17 60.0 1.53 1.65
AAPL 171117P00065000 P 11/17/17 65.0 2.12 2.22
AAPL 171117P00070000 P 11/17/17 70.0 2.88 2.98
AAPL 171117P00075000 P 11/17/17 75.0 3.85 4.00
AAPL 171117P00080000 P 11/17/17 80.0 5.10 5.30
AAPL 171117P00085000 P 11/17/17 85.0 6.70 6.95
AAPL 171117P00090000 P 11/17/17 90.0 8.65 8.95
AAPL 171117P00092500 P 11/17/17 92.5 9.75 9.90
AAPL 171117P00095000 P 11/17/17 95.0 10.95 11.20
AAPL 171117P00097500 P 11/17/17 97.5 12.25 12.50
AAPL 171117P00100000 P 11/17/17 100.0 13.55 13.90
AAPL 171117P00105000 P 11/17/17 105.0 16.60 16.90
AAPL 171117P00110000 P 11/17/17 110.0 19.95 20.30
AAPL 171117P00115000 P 11/17/17 115.0 23.60 24.00
AAPL 171117P00120000 P 11/17/17 120.0 27.50 27.95
AAPL 171117P00125000 P 11/17/17 125.0 30.70 33.35
AAPL 171117P00130000 P 11/17/17 130.0 34.85 37.85
AAPL 171117P00135000 P 11/17/17 135.0 38.65 42.90
AAPL 171117P00140000 P 11/17/17 140.0 43.15 47.70
AAPL 171117P00145000 P 11/17/17 145.0 48.00 52.30
AAPL 171117P00150000 P 11/17/17 150.0 52.55 57.00
AAPL 171117P00155000 P 11/17/17 155.0 57.40 62.00
AAPL 171117P00160000 P 11/17/17 160.0 62.30 67.00
AAPL 180119C00042500 C 01/19/18 42.5 53.30 56.60
AAPL 180119C00047500 C 01/19/18 47.5 48.30 51.60
AAPL 180119C00050000 C 01/19/18 50.0 45.90 48.00
AAPL 180119C00055000 C 01/19/18 55.0 40.00 43.15
AAPL 180119C00060000 C 01/19/18 60.0 36.80 38.05
AAPL 180119C00065000 C 01/19/18 65.0 30.70 34.00
AAPL 180119C00070000 C 01/19/18 70.0 27.50 29.00
AAPL 180119C00075000 C 01/19/18 75.0 24.30 24.75
AAPL 180119C00080000 C 01/19/18 80.0 20.65 21.05
AAPL 180119C00082500 C 01/19/18 82.5 18.80 19.45
AAPL 180119C00085000 C 01/19/18 85.0 17.35 17.85
AAPL 180119C00087500 C 01/19/18 87.5 15.75 16.10
AAPL 180119C00090000 C 01/19/18 90.0 14.35 14.65
AAPL 180119C00092500 C 01/19/18 92.5 12.95 13.25
AAPL 180119C00095000 C 01/19/18 95.0 11.75 12.00
AAPL 180119C00097500 C 01/19/18 97.5 10.55 10.80
AAPL 180119C00100000 C 01/19/18 100.0 9.45 9.70
AAPL 180119C00105000 C 01/19/18 105.0 7.45 7.70
AAPL 180119C00110000 C 01/19/18 110.0 5.85 5.95
AAPL 180119C00115000 C 01/19/18 115.0 4.45 4.70
AAPL 180119C00120000 C 01/19/18 120.0 3.40 3.55
AAPL 180119C00125000 C 01/19/18 125.0 2.50 2.67
AAPL 180119C00130000 C 01/19/18 130.0 1.90 2.00
AAPL 180119C00135000 C 01/19/18 135.0 1.35 1.49
AAPL 180119C00140000 C 01/19/18 140.0 1.00 1.12
AAPL 180119C00145000 C 01/19/18 145.0 0.78 0.83
AAPL 180119C00150000 C 01/19/18 150.0 0.54 0.62
AAPL 180119C00155000 C 01/19/18 155.0 0.40 0.56
AAPL 180119C00160000 C 01/19/18 160.0 0.30 0.44
AAPL 180119C00165000 C 01/19/18 165.0 0.25 0.37
AAPL 180119C00170000 C 01/19/18 170.0 0.18 0.28
AAPL 180119C00175000 C 01/19/18 175.0 0.12 0.22
AAPL 180119C00180000 C 01/19/18 180.0 0.11 0.20
AAPL 180119P00042500 P 01/19/18 42.5 0.60 0.65
AAPL 180119P00047500 P 01/19/18 47.5 0.76 0.95
AAPL 180119P00050000 P 01/19/18 50.0 0.91 1.09
AAPL 180119P00055000 P 01/19/18 55.0 1.37 1.44
AAPL 180119P00060000 P 01/19/18 60.0 1.76 1.98
AAPL 180119P00065000 P 01/19/18 65.0 2.45 2.55
AAPL 180119P00070000 P 01/19/18 70.0 3.25 3.45
AAPL 180119P00075000 P 01/19/18 75.0 4.40 4.55
AAPL 180119P00080000 P 01/19/18 80.0 5.70 5.85
AAPL 180119P00082500 P 01/19/18 82.5 6.50 6.65
AAPL 180119P00085000 P 01/19/18 85.0 7.40 7.55
AAPL 180119P00087500 P 01/19/18 87.5 8.25 8.50
AAPL 180119P00090000 P 01/19/18 90.0 9.25 9.60
AAPL 180119P00092500 P 01/19/18 92.5 10.50 10.65
AAPL 180119P00095000 P 01/19/18 95.0 11.70 11.85
AAPL 180119P00097500 P 01/19/18 97.5 13.00 13.15
AAPL 180119P00100000 P 01/19/18 100.0 14.35 14.55
AAPL 180119P00105000 P 01/19/18 105.0 17.30 17.60
AAPL 180119P00110000 P 01/19/18 110.0 20.55 20.85
AAPL 180119P00115000 P 01/19/18 115.0 24.10 24.55
AAPL 180119P00120000 P 01/19/18 120.0 28.00 28.45
AAPL 180119P00125000 P 01/19/18 125.0 31.85 32.95
AAPL 180119P00130000 P 01/19/18 130.0 36.15 37.30
AAPL 180119P00135000 P 01/19/18 135.0 40.60 41.80
AAPL 180119P00140000 P 01/19/18 140.0 45.10 46.40
AAPL 180119P00145000 P 01/19/18 145.0 48.00 51.25
AAPL 180119P00150000 P 01/19/18 150.0 53.40 57.00
AAPL 180119P00155000 P 01/19/18 155.0 57.70 62.00
AAPL 180119P00160000 P 01/19/18 160.0 62.35 66.90
AAPL 180119P00165000 P 01/19/18 165.0 67.30 71.90
AAPL 180119P00170000 P 01/19/18 170.0 72.60 76.85
AAPL 180119P00175000 P 01/19/18 175.0 77.15 81.20
AAPL 180119P00180000 P 01/19/18 180.0 82.10 85.80

OPRA data is delayed 15 minutes.