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

Quote Lookup

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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150402C00080000 C 04/02/15 80.0 45.95 46.50
AAPL 150402C00085000 C 04/02/15 85.0 40.95 41.50
AAPL 150402C00090000 C 04/02/15 90.0 35.95 36.50
AAPL 150402C00095000 C 04/02/15 95.0 31.00 31.50
AAPL 150402C00100000 C 04/02/15 100.0 26.20 26.45
AAPL 150402C00105000 C 04/02/15 105.0 21.00 21.40
AAPL 150402C00106000 C 04/02/15 106.0 20.00 20.50
AAPL 150402C00107000 C 04/02/15 107.0 19.00 19.50
AAPL 150402C00108000 C 04/02/15 108.0 18.20 18.45
AAPL 150402C00109000 C 04/02/15 109.0 17.20 17.45
AAPL 150402C00110000 C 04/02/15 110.0 16.20 16.45
AAPL 150402C00111000 C 04/02/15 111.0 15.25 15.45
AAPL 150402C00112000 C 04/02/15 112.0 14.25 14.45
AAPL 150402C00113000 C 04/02/15 113.0 13.25 13.45
AAPL 150402C00114000 C 04/02/15 114.0 12.25 12.45
AAPL 150402C00115000 C 04/02/15 115.0 11.25 11.45
AAPL 150402C00116000 C 04/02/15 116.0 10.25 10.45
AAPL 150402C00117000 C 04/02/15 117.0 9.25 9.45
AAPL 150402C00118000 C 04/02/15 118.0 8.25 8.50
AAPL 150402C00119000 C 04/02/15 119.0 7.30 7.45
AAPL 150402C00120000 C 04/02/15 120.0 6.30 6.45
AAPL 150402C00121000 C 04/02/15 121.0 5.30 5.45
AAPL 150402C00122000 C 04/02/15 122.0 4.35 4.50
AAPL 150402C00123000 C 04/02/15 123.0 3.45 3.50
AAPL 150402C00124000 C 04/02/15 124.0 2.57 2.62
AAPL 150402C00125000 C 04/02/15 125.0 1.78 1.82
AAPL 150402C00126000 C 04/02/15 126.0 1.14 1.18
AAPL 150402C00127000 C 04/02/15 127.0 0.65 0.68
AAPL 150402C00128000 C 04/02/15 128.0 0.33 0.36
AAPL 150402C00129000 C 04/02/15 129.0 0.16 0.17
AAPL 150402C00130000 C 04/02/15 130.0 0.07 0.08
AAPL 150402C00131000 C 04/02/15 131.0 0.03 0.04
AAPL 150402C00132000 C 04/02/15 132.0 0.01 0.02
AAPL 150402C00133000 C 04/02/15 133.0 0.00 0.01
AAPL 150402C00134000 C 04/02/15 134.0 0.00 0.01
AAPL 150402C00135000 C 04/02/15 135.0 0.00 0.01
AAPL 150402C00136000 C 04/02/15 136.0 0.00 0.01
AAPL 150402C00137000 C 04/02/15 137.0 0.00 0.01
AAPL 150402C00138000 C 04/02/15 138.0 0.00 0.01
AAPL 150402C00139000 C 04/02/15 139.0 0.00 0.01
AAPL 150402C00140000 C 04/02/15 140.0 0.00 0.01
AAPL 150402C00141000 C 04/02/15 141.0 0.00 0.01
AAPL 150402C00142000 C 04/02/15 142.0 0.00 0.01
AAPL 150402C00143000 C 04/02/15 143.0 0.00 0.01
AAPL 150402C00144000 C 04/02/15 144.0 0.00 0.01
AAPL 150402C00145000 C 04/02/15 145.0 0.00 0.01
AAPL 150402C00146000 C 04/02/15 146.0 0.00 0.01
AAPL 150402C00150000 C 04/02/15 150.0 0.00 0.01
AAPL 150402C00155000 C 04/02/15 155.0 0.00 0.01
AAPL 150402C00160000 C 04/02/15 160.0 0.00 0.01
AAPL 150402C00165000 C 04/02/15 165.0 0.00 0.01
AAPL 150402C00170000 C 04/02/15 170.0 0.00 0.01
AAPL 150402P00080000 P 04/02/15 80.0 0.00 0.01
AAPL 150402P00085000 P 04/02/15 85.0 0.00 0.01
AAPL 150402P00090000 P 04/02/15 90.0 0.00 0.01
AAPL 150402P00095000 P 04/02/15 95.0 0.00 0.01
AAPL 150402P00100000 P 04/02/15 100.0 0.00 0.01
AAPL 150402P00105000 P 04/02/15 105.0 0.00 0.01
AAPL 150402P00106000 P 04/02/15 106.0 0.00 0.01
AAPL 150402P00107000 P 04/02/15 107.0 0.00 0.01
AAPL 150402P00108000 P 04/02/15 108.0 0.00 0.01
AAPL 150402P00109000 P 04/02/15 109.0 0.00 0.01
AAPL 150402P00110000 P 04/02/15 110.0 0.00 0.01
AAPL 150402P00111000 P 04/02/15 111.0 0.01 0.02
AAPL 150402P00112000 P 04/02/15 112.0 0.01 0.02
AAPL 150402P00113000 P 04/02/15 113.0 0.01 0.02
AAPL 150402P00114000 P 04/02/15 114.0 0.01 0.02
AAPL 150402P00115000 P 04/02/15 115.0 0.01 0.03
AAPL 150402P00116000 P 04/02/15 116.0 0.02 0.03
AAPL 150402P00117000 P 04/02/15 117.0 0.02 0.03
AAPL 150402P00118000 P 04/02/15 118.0 0.03 0.04
AAPL 150402P00119000 P 04/02/15 119.0 0.04 0.05
AAPL 150402P00120000 P 04/02/15 120.0 0.05 0.06
AAPL 150402P00121000 P 04/02/15 121.0 0.06 0.07
AAPL 150402P00122000 P 04/02/15 122.0 0.09 0.10
AAPL 150402P00123000 P 04/02/15 123.0 0.14 0.16
AAPL 150402P00124000 P 04/02/15 124.0 0.25 0.27
AAPL 150402P00125000 P 04/02/15 125.0 0.46 0.48
AAPL 150402P00126000 P 04/02/15 126.0 0.81 0.86
AAPL 150402P00127000 P 04/02/15 127.0 1.30 1.35
AAPL 150402P00128000 P 04/02/15 128.0 1.98 2.05
AAPL 150402P00129000 P 04/02/15 129.0 2.77 2.89
AAPL 150402P00130000 P 04/02/15 130.0 3.70 3.80
AAPL 150402P00131000 P 04/02/15 131.0 4.65 4.75
AAPL 150402P00132000 P 04/02/15 132.0 5.60 5.75
AAPL 150402P00133000 P 04/02/15 133.0 6.60 6.80
AAPL 150402P00134000 P 04/02/15 134.0 7.55 7.80
AAPL 150402P00135000 P 04/02/15 135.0 8.60 8.80
AAPL 150402P00136000 P 04/02/15 136.0 9.60 9.80
AAPL 150402P00137000 P 04/02/15 137.0 10.55 10.80
AAPL 150402P00138000 P 04/02/15 138.0 11.55 11.80
AAPL 150402P00139000 P 04/02/15 139.0 12.60 12.80
AAPL 150402P00140000 P 04/02/15 140.0 13.55 13.80
AAPL 150402P00141000 P 04/02/15 141.0 14.55 14.80
AAPL 150402P00142000 P 04/02/15 142.0 15.55 15.80
AAPL 150402P00143000 P 04/02/15 143.0 16.60 16.80
AAPL 150402P00144000 P 04/02/15 144.0 17.60 17.80
AAPL 150402P00145000 P 04/02/15 145.0 18.55 18.80
AAPL 150402P00146000 P 04/02/15 146.0 19.55 19.80
AAPL 150402P00150000 P 04/02/15 150.0 23.55 23.80
AAPL 150402P00155000 P 04/02/15 155.0 28.55 28.80
AAPL 150402P00160000 P 04/02/15 160.0 33.55 33.80
AAPL 150402P00165000 P 04/02/15 165.0 38.55 38.80
AAPL 150402P00170000 P 04/02/15 170.0 43.55 43.80
AAPL 150410C00105000 C 04/10/15 105.0 21.25 21.50
AAPL 150410C00106000 C 04/10/15 106.0 20.25 20.50
AAPL 150410C00107000 C 04/10/15 107.0 19.25 19.50
AAPL 150410C00108000 C 04/10/15 108.0 18.25 18.50
AAPL 150410C00109000 C 04/10/15 109.0 17.25 17.50
AAPL 150410C00110000 C 04/10/15 110.0 16.25 16.50
AAPL 150410C00111000 C 04/10/15 111.0 15.25 15.50
AAPL 150410C00112000 C 04/10/15 112.0 14.30 14.50
AAPL 150410C00113000 C 04/10/15 113.0 13.30 13.55
AAPL 150410C00114000 C 04/10/15 114.0 12.30 12.55
AAPL 150410C00115000 C 04/10/15 115.0 11.30 11.55
AAPL 150410C00116000 C 04/10/15 116.0 10.35 10.55
AAPL 150410C00117000 C 04/10/15 117.0 9.35 9.60
AAPL 150410C00118000 C 04/10/15 118.0 8.40 8.60
AAPL 150410C00119000 C 04/10/15 119.0 7.45 7.65
AAPL 150410C00120000 C 04/10/15 120.0 6.50 6.75
AAPL 150410C00121000 C 04/10/15 121.0 5.65 5.80
AAPL 150410C00122000 C 04/10/15 122.0 4.80 4.95
AAPL 150410C00123000 C 04/10/15 123.0 4.00 4.10
AAPL 150410C00124000 C 04/10/15 124.0 3.25 3.35
AAPL 150410C00125000 C 04/10/15 125.0 2.59 2.67
AAPL 150410C00126000 C 04/10/15 126.0 2.01 2.07
AAPL 150410C00127000 C 04/10/15 127.0 1.51 1.56
AAPL 150410C00128000 C 04/10/15 128.0 1.10 1.14
AAPL 150410C00129000 C 04/10/15 129.0 0.77 0.80
AAPL 150410C00130000 C 04/10/15 130.0 0.53 0.54
AAPL 150410C00131000 C 04/10/15 131.0 0.35 0.36
AAPL 150410C00132000 C 04/10/15 132.0 0.23 0.24
AAPL 150410C00133000 C 04/10/15 133.0 0.15 0.16
AAPL 150410C00134000 C 04/10/15 134.0 0.10 0.11
AAPL 150410C00135000 C 04/10/15 135.0 0.06 0.08
AAPL 150410C00136000 C 04/10/15 136.0 0.04 0.05
AAPL 150410C00137000 C 04/10/15 137.0 0.03 0.04
AAPL 150410C00138000 C 04/10/15 138.0 0.03 0.04
AAPL 150410C00139000 C 04/10/15 139.0 0.02 0.03
AAPL 150410C00140000 C 04/10/15 140.0 0.02 0.03
AAPL 150410C00141000 C 04/10/15 141.0 0.01 0.03
AAPL 150410C00142000 C 04/10/15 142.0 0.01 0.03
AAPL 150410C00143000 C 04/10/15 143.0 0.01 0.03
AAPL 150410C00144000 C 04/10/15 144.0 0.01 0.02
AAPL 150410C00145000 C 04/10/15 145.0 0.01 0.02
AAPL 150410C00150000 C 04/10/15 150.0 0.00 0.01
AAPL 150410C00155000 C 04/10/15 155.0 0.00 0.02
AAPL 150410C00160000 C 04/10/15 160.0 0.00 0.02
AAPL 150410C00165000 C 04/10/15 165.0 0.00 0.01
AAPL 150410P00105000 P 04/10/15 105.0 0.02 0.03
AAPL 150410P00106000 P 04/10/15 106.0 0.03 0.04
AAPL 150410P00107000 P 04/10/15 107.0 0.03 0.04
AAPL 150410P00108000 P 04/10/15 108.0 0.03 0.05
AAPL 150410P00109000 P 04/10/15 109.0 0.04 0.05
AAPL 150410P00110000 P 04/10/15 110.0 0.05 0.06
AAPL 150410P00111000 P 04/10/15 111.0 0.05 0.06
AAPL 150410P00112000 P 04/10/15 112.0 0.06 0.07
AAPL 150410P00113000 P 04/10/15 113.0 0.07 0.08
AAPL 150410P00114000 P 04/10/15 114.0 0.08 0.09
AAPL 150410P00115000 P 04/10/15 115.0 0.09 0.10
AAPL 150410P00116000 P 04/10/15 116.0 0.11 0.12
AAPL 150410P00117000 P 04/10/15 117.0 0.13 0.14
AAPL 150410P00118000 P 04/10/15 118.0 0.16 0.18
AAPL 150410P00119000 P 04/10/15 119.0 0.21 0.23
AAPL 150410P00120000 P 04/10/15 120.0 0.28 0.30
AAPL 150410P00121000 P 04/10/15 121.0 0.37 0.40
AAPL 150410P00122000 P 04/10/15 122.0 0.51 0.54
AAPL 150410P00123000 P 04/10/15 123.0 0.70 0.74
AAPL 150410P00124000 P 04/10/15 124.0 0.95 0.99
AAPL 150410P00125000 P 04/10/15 125.0 1.27 1.33
AAPL 150410P00126000 P 04/10/15 126.0 1.68 1.75
AAPL 150410P00127000 P 04/10/15 127.0 2.17 2.24
AAPL 150410P00128000 P 04/10/15 128.0 2.74 2.84
AAPL 150410P00129000 P 04/10/15 129.0 3.40 3.55
AAPL 150410P00130000 P 04/10/15 130.0 4.15 4.25
AAPL 150410P00131000 P 04/10/15 131.0 4.95 5.15
AAPL 150410P00132000 P 04/10/15 132.0 5.80 6.00
AAPL 150410P00133000 P 04/10/15 133.0 6.75 6.95
AAPL 150410P00134000 P 04/10/15 134.0 7.65 7.90
AAPL 150410P00135000 P 04/10/15 135.0 8.65 8.90
AAPL 150410P00136000 P 04/10/15 136.0 9.60 9.85
AAPL 150410P00137000 P 04/10/15 137.0 10.60 10.85
AAPL 150410P00138000 P 04/10/15 138.0 11.60 12.10
AAPL 150410P00139000 P 04/10/15 139.0 12.60 12.85
AAPL 150410P00140000 P 04/10/15 140.0 13.50 13.85
AAPL 150410P00141000 P 04/10/15 141.0 14.40 15.20
AAPL 150410P00142000 P 04/10/15 142.0 15.50 16.05
AAPL 150410P00143000 P 04/10/15 143.0 16.50 17.00
AAPL 150410P00144000 P 04/10/15 144.0 17.50 18.20
AAPL 150410P00145000 P 04/10/15 145.0 18.50 19.20
AAPL 150410P00150000 P 04/10/15 150.0 23.45 24.25
AAPL 150410P00155000 P 04/10/15 155.0 28.45 29.25
AAPL 150410P00160000 P 04/10/15 160.0 33.50 34.25
AAPL 150410P00165000 P 04/10/15 165.0 37.70 39.00
AAPL 150417C00045710 C 04/17/15 45.7 79.55 81.10
AAPL 150417C00046430 C 04/17/15 46.4 78.85 80.20
AAPL 150417C00047140 C 04/17/15 47.1 78.15 79.40
AAPL 150417C00047860 C 04/17/15 47.9 77.40 78.95
AAPL 150417C00048570 C 04/17/15 48.6 76.70 78.00
AAPL 150417C00049290 C 04/17/15 49.3 75.95 77.25
AAPL 150417C00050000 C 04/17/15 50.0 75.25 76.50
AAPL 150417C00050710 C 04/17/15 50.7 74.55 75.85
AAPL 150417C00051430 C 04/17/15 51.4 73.85 75.10
AAPL 150417C00052140 C 04/17/15 52.1 73.15 74.45
AAPL 150417C00052860 C 04/17/15 52.9 72.40 73.95
AAPL 150417C00053570 C 04/17/15 53.6 71.70 73.00
AAPL 150417C00054290 C 04/17/15 54.3 71.00 72.25
AAPL 150417C00055000 C 04/17/15 55.0 70.25 71.50
AAPL 150417C00055710 C 04/17/15 55.7 69.55 70.85
AAPL 150417C00056430 C 04/17/15 56.4 68.85 70.10
AAPL 150417C00057140 C 04/17/15 57.1 68.15 69.40
AAPL 150417C00057860 C 04/17/15 57.9 67.40 68.95
AAPL 150417C00058570 C 04/17/15 58.6 66.70 68.00
AAPL 150417C00059290 C 04/17/15 59.3 66.00 67.25
AAPL 150417C00060000 C 04/17/15 60.0 65.25 66.50
AAPL 150417C00060710 C 04/17/15 60.7 64.55 65.95
AAPL 150417C00061430 C 04/17/15 61.4 63.85 65.05
AAPL 150417C00062140 C 04/17/15 62.1 63.15 64.40
AAPL 150417C00062860 C 04/17/15 62.9 62.40 63.95
AAPL 150417C00063570 C 04/17/15 63.6 61.70 63.00
AAPL 150417C00064290 C 04/17/15 64.3 61.00 62.25
AAPL 150417C00065000 C 04/17/15 65.0 60.25 61.50
AAPL 150417C00065710 C 04/17/15 65.7 59.55 61.30
AAPL 150417C00066430 C 04/17/15 66.4 58.85 60.05
AAPL 150417C00067140 C 04/17/15 67.1 58.10 59.60
AAPL 150417C00067860 C 04/17/15 67.9 57.40 58.95
AAPL 150417C00068570 C 04/17/15 68.6 56.70 58.00
AAPL 150417C00069290 C 04/17/15 69.3 55.95 57.45
AAPL 150417C00070000 C 04/17/15 70.0 55.25 56.50
AAPL 150417C00070710 C 04/17/15 70.7 54.55 56.30
AAPL 150417C00071430 C 04/17/15 71.4 53.85 55.10
AAPL 150417C00072140 C 04/17/15 72.1 53.15 54.40
AAPL 150417C00072860 C 04/17/15 72.9 52.40 53.65
AAPL 150417C00073570 C 04/17/15 73.6 51.70 52.95
AAPL 150417C00074290 C 04/17/15 74.3 51.00 52.20
AAPL 150417C00075000 C 04/17/15 75.0 50.25 51.50
AAPL 150417C00075710 C 04/17/15 75.7 49.55 50.80
AAPL 150417C00076430 C 04/17/15 76.4 48.85 50.10
AAPL 150417C00077140 C 04/17/15 77.1 48.10 49.40
AAPL 150417C00077860 C 04/17/15 77.9 47.40 48.65
AAPL 150417C00078570 C 04/17/15 78.6 46.70 47.95
AAPL 150417C00079290 C 04/17/15 79.3 46.00 47.25
AAPL 150417C00080000 C 04/17/15 80.0 45.25 46.50
AAPL 150417C00080710 C 04/17/15 80.7 44.55 45.85
AAPL 150417C00081430 C 04/17/15 81.4 43.85 45.10
AAPL 150417C00082140 C 04/17/15 82.1 43.15 44.40
AAPL 150417C00082500 C 04/17/15 82.5 42.75 44.80
AAPL 150417C00082860 C 04/17/15 82.9 42.40 43.70
AAPL 150417C00083570 C 04/17/15 83.6 41.70 42.90
AAPL 150417C00084290 C 04/17/15 84.3 41.00 42.25
AAPL 150417C00085000 C 04/17/15 85.0 40.30 41.55
AAPL 150417C00085710 C 04/17/15 85.7 39.55 40.80
AAPL 150417C00086430 C 04/17/15 86.4 38.85 40.10
AAPL 150417C00087140 C 04/17/15 87.1 38.15 39.40
AAPL 150417C00087500 C 04/17/15 87.5 37.80 39.50
AAPL 150417C00087860 C 04/17/15 87.9 37.40 38.65
AAPL 150417C00088570 C 04/17/15 88.6 36.70 38.00
AAPL 150417C00089290 C 04/17/15 89.3 36.00 37.25
AAPL 150417C00090000 C 04/17/15 90.0 36.25 36.45
AAPL 150417C00090710 C 04/17/15 90.7 34.60 35.85
AAPL 150417C00091430 C 04/17/15 91.4 33.85 35.15
AAPL 150417C00092140 C 04/17/15 92.1 33.15 34.40
AAPL 150417C00092500 C 04/17/15 92.5 32.80 34.25
AAPL 150417C00092860 C 04/17/15 92.9 33.40 33.60
AAPL 150417C00093570 C 04/17/15 93.6 31.90 32.95
AAPL 150417C00094000 C 04/17/15 94.0 32.25 32.50
AAPL 150417C00094290 C 04/17/15 94.3 31.20 32.20
AAPL 150417C00095000 C 04/17/15 95.0 31.25 31.50
AAPL 150417C00095710 C 04/17/15 95.7 30.55 30.80
AAPL 150417C00096000 C 04/17/15 96.0 30.25 30.50
AAPL 150417C00096430 C 04/17/15 96.4 29.85 30.05
AAPL 150417C00097140 C 04/17/15 97.1 29.15 29.35
AAPL 150417C00097500 C 04/17/15 97.5 28.75 29.00
AAPL 150417C00097860 C 04/17/15 97.9 28.40 28.65
AAPL 150417C00098570 C 04/17/15 98.6 27.70 27.95
AAPL 150417C00099000 C 04/17/15 99.0 27.25 27.50
AAPL 150417C00099290 C 04/17/15 99.3 27.00 27.20
AAPL 150417C00100000 C 04/17/15 100.0 26.30 26.45
AAPL 150417C00100710 C 04/17/15 100.7 25.55 25.80
AAPL 150417C00101000 C 04/17/15 101.0 25.30 25.50
AAPL 150417C00101430 C 04/17/15 101.4 24.85 25.10
AAPL 150417C00102000 C 04/17/15 102.0 24.30 24.50
AAPL 150417C00102860 C 04/17/15 102.9 23.45 23.65
AAPL 150417C00103000 C 04/17/15 103.0 23.30 23.50
AAPL 150417C00104000 C 04/17/15 104.0 22.30 22.50
AAPL 150417C00104290 C 04/17/15 104.3 22.00 22.25
AAPL 150417C00105000 C 04/17/15 105.0 21.30 21.50
AAPL 150417C00105710 C 04/17/15 105.7 20.60 20.85
AAPL 150417C00106000 C 04/17/15 106.0 20.30 20.55
AAPL 150417C00107000 C 04/17/15 107.0 19.30 19.55
AAPL 150417C00107140 C 04/17/15 107.1 19.20 19.40
AAPL 150417C00108000 C 04/17/15 108.0 18.35 18.55
AAPL 150417C00108570 C 04/17/15 108.6 17.75 18.00
AAPL 150417C00109000 C 04/17/15 109.0 17.35 17.55
AAPL 150417C00110000 C 04/17/15 110.0 16.35 16.55
AAPL 150417C00111000 C 04/17/15 111.0 15.35 15.60
AAPL 150417C00111430 C 04/17/15 111.4 14.95 15.15
AAPL 150417C00112000 C 04/17/15 112.0 14.40 14.60
AAPL 150417C00112860 C 04/17/15 112.9 13.55 13.75
AAPL 150417C00113000 C 04/17/15 113.0 13.40 13.60
AAPL 150417C00114000 C 04/17/15 114.0 12.45 12.65
AAPL 150417C00114290 C 04/17/15 114.3 12.15 12.35
AAPL 150417C00115000 C 04/17/15 115.0 11.50 11.65
AAPL7 150417C00115000 C 04/17/15 115.0 10.00 19.00
AAPL 150417C00115710 C 04/17/15 115.7 10.80 11.00
AAPL 150417C00116000 C 04/17/15 116.0 10.50 10.75
AAPL 150417C00117000 C 04/17/15 117.0 9.55 9.80
AAPL 150417C00117140 C 04/17/15 117.1 9.45 9.65
AAPL 150417C00118000 C 04/17/15 118.0 8.70 8.80
AAPL 150417C00118570 C 04/17/15 118.6 8.15 8.30
AAPL 150417C00119000 C 04/17/15 119.0 7.80 7.90
AAPL 150417C00120000 C 04/17/15 120.0 6.90 7.00
AAPL 150417C00121000 C 04/17/15 121.0 6.05 6.15
AAPL 150417C00121430 C 04/17/15 121.4 5.70 5.80
AAPL 150417C00122000 C 04/17/15 122.0 5.25 5.35
AAPL 150417C00122860 C 04/17/15 122.9 4.65 4.75
AAPL 150417C00123000 C 04/17/15 123.0 4.55 4.60
AAPL 150417C00124000 C 04/17/15 124.0 3.85 3.95
AAPL 150417C00124290 C 04/17/15 124.3 3.65 3.75
AAPL 150417C00125000 C 04/17/15 125.0 3.20 3.30
AAPL7 150417C00125000 C 04/17/15 125.0 0.00 5.15
AAPL 150417C00125710 C 04/17/15 125.7 2.83 2.87
AAPL 150417C00126000 C 04/17/15 126.0 2.67 2.71
AAPL 150417C00127000 C 04/17/15 127.0 2.15 2.20
AAPL 150417C00127140 C 04/17/15 127.1 2.10 2.14
AAPL 150417C00128000 C 04/17/15 128.0 1.72 1.76
AAPL 150417C00128570 C 04/17/15 128.6 1.48 1.53
AAPL 150417C00129000 C 04/17/15 129.0 1.33 1.38
AAPL 150417C00130000 C 04/17/15 130.0 1.04 1.05
AAPL 150417C00131000 C 04/17/15 131.0 0.78 0.80
AAPL 150417C00131430 C 04/17/15 131.4 0.68 0.71
AAPL 150417C00132000 C 04/17/15 132.0 0.57 0.60
AAPL 150417C00132860 C 04/17/15 132.9 0.44 0.46
AAPL 150417C00133000 C 04/17/15 133.0 0.42 0.44
AAPL 150417C00134000 C 04/17/15 134.0 0.31 0.33
AAPL 150417C00134290 C 04/17/15 134.3 0.28 0.31
AAPL 150417C00135000 C 04/17/15 135.0 0.23 0.25
AAPL 150417C00135710 C 04/17/15 135.7 0.19 0.20
AAPL 150417C00136000 C 04/17/15 136.0 0.17 0.19
AAPL 150417C00137000 C 04/17/15 137.0 0.13 0.14
AAPL 150417C00137140 C 04/17/15 137.1 0.13 0.14
AAPL 150417C00138000 C 04/17/15 138.0 0.10 0.11
AAPL 150417C00139000 C 04/17/15 139.0 0.08 0.09
AAPL 150417C00140000 C 04/17/15 140.0 0.07 0.08
AAPL 150417C00141000 C 04/17/15 141.0 0.05 0.07
AAPL 150417C00142000 C 04/17/15 142.0 0.05 0.06
AAPL 150417C00143000 C 04/17/15 143.0 0.04 0.05
AAPL 150417C00144000 C 04/17/15 144.0 0.03 0.05
AAPL 150417C00145000 C 04/17/15 145.0 0.03 0.04
AAPL 150417C00146000 C 04/17/15 146.0 0.03 0.04
AAPL 150417C00147000 C 04/17/15 147.0 0.02 0.04
AAPL 150417C00148000 C 04/17/15 148.0 0.02 0.03
AAPL 150417C00149000 C 04/17/15 149.0 0.02 0.03
AAPL 150417C00150000 C 04/17/15 150.0 0.02 0.03
AAPL 150417C00155000 C 04/17/15 155.0 0.01 0.03
AAPL 150417C00160000 C 04/17/15 160.0 0.01 0.02
AAPL 150417C00165000 C 04/17/15 165.0 0.01 0.02
AAPL 150417C00170000 C 04/17/15 170.0 0.00 0.01
AAPL 150417C00175000 C 04/17/15 175.0 0.00 0.01
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.01
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.01
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.01
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.01
AAPL 150417P00048570 P 04/17/15 48.6 0.00 0.01
AAPL 150417P00049290 P 04/17/15 49.3 0.00 0.01
AAPL 150417P00050000 P 04/17/15 50.0 0.00 0.01
AAPL 150417P00050710 P 04/17/15 50.7 0.00 0.01
AAPL 150417P00051430 P 04/17/15 51.4 0.00 0.01
AAPL 150417P00052140 P 04/17/15 52.1 0.00 0.01
AAPL 150417P00052860 P 04/17/15 52.9 0.00 0.01
AAPL 150417P00053570 P 04/17/15 53.6 0.00 0.01
AAPL 150417P00054290 P 04/17/15 54.3 0.00 0.01
AAPL 150417P00055000 P 04/17/15 55.0 0.00 0.01
AAPL 150417P00055710 P 04/17/15 55.7 0.00 0.01
AAPL 150417P00056430 P 04/17/15 56.4 0.00 0.01
AAPL 150417P00057140 P 04/17/15 57.1 0.00 0.01
AAPL 150417P00057860 P 04/17/15 57.9 0.00 0.01
AAPL 150417P00058570 P 04/17/15 58.6 0.00 0.01
AAPL 150417P00059290 P 04/17/15 59.3 0.00 0.01
AAPL 150417P00060000 P 04/17/15 60.0 0.00 0.01
AAPL 150417P00060710 P 04/17/15 60.7 0.00 0.01
AAPL 150417P00061430 P 04/17/15 61.4 0.00 0.01
AAPL 150417P00062140 P 04/17/15 62.1 0.00 0.01
AAPL 150417P00062860 P 04/17/15 62.9 0.00 0.01
AAPL 150417P00063570 P 04/17/15 63.6 0.00 0.01
AAPL 150417P00064290 P 04/17/15 64.3 0.00 0.01
AAPL 150417P00065000 P 04/17/15 65.0 0.00 0.01
AAPL 150417P00065710 P 04/17/15 65.7 0.00 0.01
AAPL 150417P00066430 P 04/17/15 66.4 0.00 0.01
AAPL 150417P00067140 P 04/17/15 67.1 0.00 0.01
AAPL 150417P00067860 P 04/17/15 67.9 0.00 0.01
AAPL 150417P00068570 P 04/17/15 68.6 0.00 0.01
AAPL 150417P00069290 P 04/17/15 69.3 0.00 0.01
AAPL 150417P00070000 P 04/17/15 70.0 0.00 0.01
AAPL 150417P00070710 P 04/17/15 70.7 0.00 0.01
AAPL 150417P00071430 P 04/17/15 71.4 0.00 0.01
AAPL 150417P00072140 P 04/17/15 72.1 0.00 0.01
AAPL 150417P00072860 P 04/17/15 72.9 0.00 0.01
AAPL 150417P00073570 P 04/17/15 73.6 0.00 0.01
AAPL 150417P00074290 P 04/17/15 74.3 0.00 0.01
AAPL 150417P00075000 P 04/17/15 75.0 0.00 0.01
AAPL 150417P00075710 P 04/17/15 75.7 0.00 0.01
AAPL 150417P00076430 P 04/17/15 76.4 0.00 0.01
AAPL 150417P00077140 P 04/17/15 77.1 0.00 0.01
AAPL 150417P00077860 P 04/17/15 77.9 0.00 0.01
AAPL 150417P00078570 P 04/17/15 78.6 0.00 0.01
AAPL 150417P00079290 P 04/17/15 79.3 0.00 0.01
AAPL 150417P00080000 P 04/17/15 80.0 0.00 0.01
AAPL 150417P00080710 P 04/17/15 80.7 0.00 0.01
AAPL 150417P00081430 P 04/17/15 81.4 0.00 0.01
AAPL 150417P00082140 P 04/17/15 82.1 0.00 0.01
AAPL 150417P00082500 P 04/17/15 82.5 0.00 0.01
AAPL 150417P00082860 P 04/17/15 82.9 0.00 0.01
AAPL 150417P00083570 P 04/17/15 83.6 0.00 0.01
AAPL 150417P00084290 P 04/17/15 84.3 0.00 0.02
AAPL 150417P00085000 P 04/17/15 85.0 0.00 0.02
AAPL 150417P00085710 P 04/17/15 85.7 0.00 0.02
AAPL 150417P00086430 P 04/17/15 86.4 0.00 0.02
AAPL 150417P00087140 P 04/17/15 87.1 0.01 0.02
AAPL 150417P00087500 P 04/17/15 87.5 0.01 0.02
AAPL 150417P00087860 P 04/17/15 87.9 0.01 0.02
AAPL 150417P00088570 P 04/17/15 88.6 0.01 0.02
AAPL 150417P00089290 P 04/17/15 89.3 0.01 0.02
AAPL 150417P00090000 P 04/17/15 90.0 0.02 0.03
AAPL 150417P00090710 P 04/17/15 90.7 0.01 0.03
AAPL 150417P00091430 P 04/17/15 91.4 0.02 0.03
AAPL 150417P00092140 P 04/17/15 92.1 0.02 0.03
AAPL 150417P00092500 P 04/17/15 92.5 0.02 0.03
AAPL 150417P00092860 P 04/17/15 92.9 0.02 0.03
AAPL 150417P00093570 P 04/17/15 93.6 0.02 0.03
AAPL 150417P00094000 P 04/17/15 94.0 0.02 0.04
AAPL 150417P00094290 P 04/17/15 94.3 0.02 0.04
AAPL 150417P00095000 P 04/17/15 95.0 0.03 0.04
AAPL 150417P00095710 P 04/17/15 95.7 0.03 0.04
AAPL 150417P00096000 P 04/17/15 96.0 0.03 0.04
AAPL 150417P00096430 P 04/17/15 96.4 0.03 0.04
AAPL 150417P00097140 P 04/17/15 97.1 0.03 0.05
AAPL 150417P00097500 P 04/17/15 97.5 0.03 0.05
AAPL 150417P00097860 P 04/17/15 97.9 0.04 0.05
AAPL 150417P00098570 P 04/17/15 98.6 0.04 0.05
AAPL 150417P00099000 P 04/17/15 99.0 0.04 0.05
AAPL 150417P00099290 P 04/17/15 99.3 0.04 0.05
AAPL 150417P00100000 P 04/17/15 100.0 0.04 0.05
AAPL 150417P00100710 P 04/17/15 100.7 0.05 0.06
AAPL 150417P00101000 P 04/17/15 101.0 0.05 0.06
AAPL 150417P00101430 P 04/17/15 101.4 0.05 0.06
AAPL 150417P00102000 P 04/17/15 102.0 0.05 0.06
AAPL 150417P00102860 P 04/17/15 102.9 0.06 0.07
AAPL 150417P00103000 P 04/17/15 103.0 0.06 0.07
AAPL 150417P00104000 P 04/17/15 104.0 0.07 0.08
AAPL 150417P00104290 P 04/17/15 104.3 0.07 0.08
AAPL 150417P00105000 P 04/17/15 105.0 0.07 0.08
AAPL 150417P00105710 P 04/17/15 105.7 0.08 0.09
AAPL 150417P00106000 P 04/17/15 106.0 0.08 0.09
AAPL 150417P00107000 P 04/17/15 107.0 0.09 0.10
AAPL 150417P00107140 P 04/17/15 107.1 0.09 0.10
AAPL 150417P00108000 P 04/17/15 108.0 0.10 0.11
AAPL 150417P00108570 P 04/17/15 108.6 0.10 0.11
AAPL 150417P00109000 P 04/17/15 109.0 0.11 0.12
AAPL 150417P00110000 P 04/17/15 110.0 0.12 0.13
AAPL 150417P00111000 P 04/17/15 111.0 0.13 0.14
AAPL 150417P00111430 P 04/17/15 111.4 0.14 0.15
AAPL 150417P00112000 P 04/17/15 112.0 0.15 0.16
AAPL 150417P00112860 P 04/17/15 112.9 0.16 0.17
AAPL 150417P00113000 P 04/17/15 113.0 0.17 0.18
AAPL 150417P00114000 P 04/17/15 114.0 0.19 0.20
AAPL 150417P00114290 P 04/17/15 114.3 0.20 0.21
AAPL 150417P00115000 P 04/17/15 115.0 0.22 0.23
AAPL 150417P00115710 P 04/17/15 115.7 0.25 0.26
AAPL 150417P00116000 P 04/17/15 116.0 0.26 0.27
AAPL 150417P00117000 P 04/17/15 117.0 0.31 0.32
AAPL 150417P00117140 P 04/17/15 117.1 0.32 0.33
AAPL 150417P00118000 P 04/17/15 118.0 0.38 0.40
AAPL 150417P00118570 P 04/17/15 118.6 0.43 0.45
AAPL 150417P00119000 P 04/17/15 119.0 0.47 0.49
AAPL 150417P00120000 P 04/17/15 120.0 0.59 0.61
AAPL 150417P00121000 P 04/17/15 121.0 0.74 0.78
AAPL 150417P00121430 P 04/17/15 121.4 0.84 0.86
AAPL 150417P00122000 P 04/17/15 122.0 0.95 0.99
AAPL 150417P00122860 P 04/17/15 122.9 1.17 1.21
AAPL 150417P00123000 P 04/17/15 123.0 1.21 1.25
AAPL 150417P00124000 P 04/17/15 124.0 1.51 1.54
AAPL 150417P00124290 P 04/17/15 124.3 1.61 1.64
AAPL 150417P00125000 P 04/17/15 125.0 1.88 1.92
AAPL 150417P00125710 P 04/17/15 125.7 2.18 2.21
AAPL 150417P00126000 P 04/17/15 126.0 2.31 2.34
AAPL 150417P00127000 P 04/17/15 127.0 2.79 2.83
AAPL 150417P00127140 P 04/17/15 127.1 2.86 2.93
AAPL 150417P00128000 P 04/17/15 128.0 3.30 3.40
AAPL 150417P00128570 P 04/17/15 128.6 3.70 3.80
AAPL 150417P00129000 P 04/17/15 129.0 3.95 4.05
AAPL 150417P00130000 P 04/17/15 130.0 4.65 4.75
AAPL 150417P00131000 P 04/17/15 131.0 5.35 5.45
AAPL 150417P00131430 P 04/17/15 131.4 5.70 5.80
AAPL 150417P00132000 P 04/17/15 132.0 6.15 6.30
AAPL 150417P00132860 P 04/17/15 132.9 6.90 7.00
AAPL 150417P00133000 P 04/17/15 133.0 7.00 7.15
AAPL 150417P00134000 P 04/17/15 134.0 7.90 8.10
AAPL 150417P00134290 P 04/17/15 134.3 8.15 8.35
AAPL 150417P00135000 P 04/17/15 135.0 8.80 9.00
AAPL 150417P00135710 P 04/17/15 135.7 9.45 9.65
AAPL 150417P00136000 P 04/17/15 136.0 9.75 9.95
AAPL 150417P00137000 P 04/17/15 137.0 10.70 10.90
AAPL 150417P00137140 P 04/17/15 137.1 10.85 11.05
AAPL 150417P00138000 P 04/17/15 138.0 11.65 11.90
AAPL 150417P00139000 P 04/17/15 139.0 12.65 12.85
AAPL 150417P00140000 P 04/17/15 140.0 13.65 13.85
AAPL 150417P00141000 P 04/17/15 141.0 14.60 14.85
AAPL 150417P00142000 P 04/17/15 142.0 15.60 15.85
AAPL 150417P00143000 P 04/17/15 143.0 16.60 16.80
AAPL 150417P00144000 P 04/17/15 144.0 17.60 17.80
AAPL 150417P00145000 P 04/17/15 145.0 18.60 18.80
AAPL 150417P00146000 P 04/17/15 146.0 19.60 19.80
AAPL 150417P00147000 P 04/17/15 147.0 20.55 20.95
AAPL 150417P00148000 P 04/17/15 148.0 21.55 21.95
AAPL 150417P00149000 P 04/17/15 149.0 22.50 22.95
AAPL 150417P00150000 P 04/17/15 150.0 23.55 23.95
AAPL 150417P00155000 P 04/17/15 155.0 28.55 28.95
AAPL 150417P00160000 P 04/17/15 160.0 33.55 33.95
AAPL 150417P00165000 P 04/17/15 165.0 38.55 38.80
AAPL 150417P00170000 P 04/17/15 170.0 43.50 43.80
AAPL 150417P00175000 P 04/17/15 175.0 48.25 48.80
AAPL 150424C00100000 C 04/24/15 100.0 26.30 26.60
AAPL 150424C00105000 C 04/24/15 105.0 21.35 21.80
AAPL 150424C00110000 C 04/24/15 110.0 16.35 16.90
AAPL 150424C00113000 C 04/24/15 113.0 13.40 14.10
AAPL 150424C00114000 C 04/24/15 114.0 12.45 13.20
AAPL 150424C00115000 C 04/24/15 115.0 11.70 12.40
AAPL 150424C00116000 C 04/24/15 116.0 11.20 11.50
AAPL 150424C00117000 C 04/24/15 117.0 10.35 10.60
AAPL 150424C00118000 C 04/24/15 118.0 9.55 9.80
AAPL 150424C00119000 C 04/24/15 119.0 8.65 9.00
AAPL 150424C00120000 C 04/24/15 120.0 8.00 8.20
AAPL 150424C00121000 C 04/24/15 121.0 7.30 7.50
AAPL 150424C00122000 C 04/24/15 122.0 6.60 6.80
AAPL 150424C00123000 C 04/24/15 123.0 5.95 6.15
AAPL 150424C00124000 C 04/24/15 124.0 5.35 5.50
AAPL 150424C00125000 C 04/24/15 125.0 4.80 4.95
AAPL 150424C00126000 C 04/24/15 126.0 4.25 4.40
AAPL 150424C00127000 C 04/24/15 127.0 3.75 3.90
AAPL 150424C00128000 C 04/24/15 128.0 3.30 3.40
AAPL 150424C00129000 C 04/24/15 129.0 2.88 2.97
AAPL 150424C00130000 C 04/24/15 130.0 2.51 2.55
AAPL 150424C00131000 C 04/24/15 131.0 2.16 2.21
AAPL 150424C00132000 C 04/24/15 132.0 1.86 1.92
AAPL 150424C00133000 C 04/24/15 133.0 1.59 1.65
AAPL 150424C00134000 C 04/24/15 134.0 1.34 1.40
AAPL 150424C00135000 C 04/24/15 135.0 1.14 1.18
AAPL 150424C00136000 C 04/24/15 136.0 0.96 1.02
AAPL 150424C00137000 C 04/24/15 137.0 0.81 0.86
AAPL 150424C00138000 C 04/24/15 138.0 0.69 0.72
AAPL 150424C00139000 C 04/24/15 139.0 0.59 0.62
AAPL 150424C00140000 C 04/24/15 140.0 0.49 0.53
AAPL 150424C00141000 C 04/24/15 141.0 0.41 0.45
AAPL 150424C00142000 C 04/24/15 142.0 0.36 0.38
AAPL 150424C00143000 C 04/24/15 143.0 0.30 0.33
AAPL 150424C00145000 C 04/24/15 145.0 0.22 0.25
AAPL 150424C00150000 C 04/24/15 150.0 0.12 0.13
AAPL 150424C00155000 C 04/24/15 155.0 0.07 0.08
AAPL 150424C00160000 C 04/24/15 160.0 0.04 0.06
AAPL 150424P00100000 P 04/24/15 100.0 0.11 0.13
AAPL 150424P00105000 P 04/24/15 105.0 0.19 0.21
AAPL 150424P00110000 P 04/24/15 110.0 0.38 0.41
AAPL 150424P00113000 P 04/24/15 113.0 0.59 0.62
AAPL 150424P00114000 P 04/24/15 114.0 0.69 0.73
AAPL 150424P00115000 P 04/24/15 115.0 0.81 0.85
AAPL 150424P00116000 P 04/24/15 116.0 0.94 0.99
AAPL 150424P00117000 P 04/24/15 117.0 1.10 1.15
AAPL 150424P00118000 P 04/24/15 118.0 1.28 1.34
AAPL 150424P00119000 P 04/24/15 119.0 1.49 1.55
AAPL 150424P00120000 P 04/24/15 120.0 1.73 1.79
AAPL 150424P00121000 P 04/24/15 121.0 2.01 2.07
AAPL 150424P00122000 P 04/24/15 122.0 2.31 2.39
AAPL 150424P00123000 P 04/24/15 123.0 2.66 2.74
AAPL 150424P00124000 P 04/24/15 124.0 3.00 3.15
AAPL 150424P00125000 P 04/24/15 125.0 3.45 3.55
AAPL 150424P00126000 P 04/24/15 126.0 3.90 4.05
AAPL 150424P00127000 P 04/24/15 127.0 4.40 4.55
AAPL 150424P00128000 P 04/24/15 128.0 4.90 5.05
AAPL 150424P00129000 P 04/24/15 129.0 5.50 5.65
AAPL 150424P00130000 P 04/24/15 130.0 6.10 6.30
AAPL 150424P00131000 P 04/24/15 131.0 6.75 7.05
AAPL 150424P00132000 P 04/24/15 132.0 7.40 7.65
AAPL 150424P00133000 P 04/24/15 133.0 8.15 8.35
AAPL 150424P00134000 P 04/24/15 134.0 8.90 9.15
AAPL 150424P00135000 P 04/24/15 135.0 9.70 10.05
AAPL 150424P00136000 P 04/24/15 136.0 10.50 11.00
AAPL 150424P00137000 P 04/24/15 137.0 11.25 12.00
AAPL 150424P00138000 P 04/24/15 138.0 12.20 13.00
AAPL 150424P00139000 P 04/24/15 139.0 13.05 13.85
AAPL 150424P00140000 P 04/24/15 140.0 14.00 14.80
AAPL 150424P00141000 P 04/24/15 141.0 14.85 15.65
AAPL 150424P00142000 P 04/24/15 142.0 15.05 16.80
AAPL 150424P00143000 P 04/24/15 143.0 16.70 18.35
AAPL 150424P00145000 P 04/24/15 145.0 18.55 19.65
AAPL 150424P00150000 P 04/24/15 150.0 23.50 24.15
AAPL 150424P00155000 P 04/24/15 155.0 28.45 30.40
AAPL 150424P00160000 P 04/24/15 160.0 33.50 35.20
AAPL 150501C00100000 C 05/01/15 100.0 26.40 26.70
AAPL 150501C00105000 C 05/01/15 105.0 21.55 21.85
AAPL 150501C00109000 C 05/01/15 109.0 17.75 18.05
AAPL 150501C00110000 C 05/01/15 110.0 16.85 17.10
AAPL 150501C00111000 C 05/01/15 111.0 15.95 16.20
AAPL 150501C00112000 C 05/01/15 112.0 15.05 15.30
AAPL 150501C00113000 C 05/01/15 113.0 14.15 14.40
AAPL 150501C00114000 C 05/01/15 114.0 13.25 13.50
AAPL 150501C00115000 C 05/01/15 115.0 12.45 12.65
AAPL 150501C00116000 C 05/01/15 116.0 11.60 11.85
AAPL 150501C00117000 C 05/01/15 117.0 10.80 11.00
AAPL 150501C00118000 C 05/01/15 118.0 10.00 10.25
AAPL 150501C00119000 C 05/01/15 119.0 9.25 9.45
AAPL 150501C00120000 C 05/01/15 120.0 8.55 8.75
AAPL 150501C00121000 C 05/01/15 121.0 7.85 8.05
AAPL 150501C00122000 C 05/01/15 122.0 7.20 7.35
AAPL 150501C00123000 C 05/01/15 123.0 6.55 6.75
AAPL 150501C00124000 C 05/01/15 124.0 5.95 6.15
AAPL 150501C00125000 C 05/01/15 125.0 5.40 5.55
AAPL 150501C00126000 C 05/01/15 126.0 4.85 5.00
AAPL 150501C00127000 C 05/01/15 127.0 4.40 4.50
AAPL 150501C00128000 C 05/01/15 128.0 3.90 4.05
AAPL 150501C00129000 C 05/01/15 129.0 3.50 3.60
AAPL 150501C00130000 C 05/01/15 130.0 3.10 3.20
AAPL 150501C00131000 C 05/01/15 131.0 2.74 2.83
AAPL 150501C00132000 C 05/01/15 132.0 2.41 2.50
AAPL 150501C00133000 C 05/01/15 133.0 2.11 2.19
AAPL 150501C00134000 C 05/01/15 134.0 1.85 1.92
AAPL 150501C00135000 C 05/01/15 135.0 1.61 1.69
AAPL 150501C00136000 C 05/01/15 136.0 1.40 1.45
AAPL 150501C00137000 C 05/01/15 137.0 1.21 1.26
AAPL 150501C00138000 C 05/01/15 138.0 1.04 1.09
AAPL 150501C00139000 C 05/01/15 139.0 0.90 0.96
AAPL 150501C00140000 C 05/01/15 140.0 0.78 0.84
AAPL 150501C00141000 C 05/01/15 141.0 0.68 0.71
AAPL 150501C00142000 C 05/01/15 142.0 0.58 0.62
AAPL 150501C00143000 C 05/01/15 143.0 0.50 0.54
AAPL 150501C00145000 C 05/01/15 145.0 0.38 0.41
AAPL 150501C00150000 C 05/01/15 150.0 0.20 0.21
AAPL 150501C00155000 C 05/01/15 155.0 0.12 0.14
AAPL 150501C00160000 C 05/01/15 160.0 0.08 0.10
AAPL 150501P00100000 P 05/01/15 100.0 0.17 0.19
AAPL 150501P00105000 P 05/01/15 105.0 0.30 0.33
AAPL 150501P00109000 P 05/01/15 109.0 0.51 0.53
AAPL 150501P00110000 P 05/01/15 110.0 0.58 0.61
AAPL 150501P00111000 P 05/01/15 111.0 0.66 0.70
AAPL 150501P00112000 P 05/01/15 112.0 0.76 0.80
AAPL 150501P00113000 P 05/01/15 113.0 0.87 0.91
AAPL 150501P00114000 P 05/01/15 114.0 1.00 1.05
AAPL 150501P00115000 P 05/01/15 115.0 1.15 1.19
AAPL 150501P00116000 P 05/01/15 116.0 1.32 1.36
AAPL 150501P00117000 P 05/01/15 117.0 1.50 1.56
AAPL 150501P00118000 P 05/01/15 118.0 1.72 1.78
AAPL 150501P00119000 P 05/01/15 119.0 1.97 2.03
AAPL 150501P00120000 P 05/01/15 120.0 2.24 2.31
AAPL 150501P00121000 P 05/01/15 121.0 2.53 2.61
AAPL 150501P00122000 P 05/01/15 122.0 2.87 2.95
AAPL 150501P00123000 P 05/01/15 123.0 3.20 3.35
AAPL 150501P00124000 P 05/01/15 124.0 3.60 3.75
AAPL 150501P00125000 P 05/01/15 125.0 4.05 4.15
AAPL 150501P00126000 P 05/01/15 126.0 4.50 4.65
AAPL 150501P00127000 P 05/01/15 127.0 5.00 5.15
AAPL 150501P00128000 P 05/01/15 128.0 5.55 5.70
AAPL 150501P00129000 P 05/01/15 129.0 6.10 6.25
AAPL 150501P00130000 P 05/01/15 130.0 6.70 6.85
AAPL 150501P00131000 P 05/01/15 131.0 7.35 7.50
AAPL 150501P00132000 P 05/01/15 132.0 8.00 8.20
AAPL 150501P00133000 P 05/01/15 133.0 8.70 8.90
AAPL 150501P00134000 P 05/01/15 134.0 9.40 9.60
AAPL 150501P00135000 P 05/01/15 135.0 10.20 10.40
AAPL 150501P00136000 P 05/01/15 136.0 10.95 11.20
AAPL 150501P00137000 P 05/01/15 137.0 11.75 12.00
AAPL 150501P00138000 P 05/01/15 138.0 12.60 12.85
AAPL 150501P00139000 P 05/01/15 139.0 13.45 13.70
AAPL 150501P00140000 P 05/01/15 140.0 14.35 14.55
AAPL 150501P00141000 P 05/01/15 141.0 15.20 15.45
AAPL 150501P00142000 P 05/01/15 142.0 16.10 16.35
AAPL 150501P00143000 P 05/01/15 143.0 17.05 17.30
AAPL 150501P00145000 P 05/01/15 145.0 18.90 19.20
AAPL 150501P00150000 P 05/01/15 150.0 23.70 24.00
AAPL 150501P00155000 P 05/01/15 155.0 27.90 28.95
AAPL 150501P00160000 P 05/01/15 160.0 33.50 33.90
AAPL 150508C00100000 C 05/08/15 100.0 26.30 26.75
AAPL 150508C00105000 C 05/08/15 105.0 21.50 22.00
AAPL 150508C00110000 C 05/08/15 110.0 16.80 17.25
AAPL 150508C00111000 C 05/08/15 111.0 15.90 16.30
AAPL 150508C00112000 C 05/08/15 112.0 15.00 15.40
AAPL 150508C00113000 C 05/08/15 113.0 14.15 14.50
AAPL 150508C00114000 C 05/08/15 114.0 13.30 13.65
AAPL 150508C00115000 C 05/08/15 115.0 12.50 12.80
AAPL 150508C00116000 C 05/08/15 116.0 11.70 12.00
AAPL 150508C00117000 C 05/08/15 117.0 10.90 11.20
AAPL 150508C00118000 C 05/08/15 118.0 10.15 10.45
AAPL 150508C00119000 C 05/08/15 119.0 9.40 9.70
AAPL 150508C00120000 C 05/08/15 120.0 8.70 8.95
AAPL 150508C00121000 C 05/08/15 121.0 8.00 8.30
AAPL 150508C00122000 C 05/08/15 122.0 7.35 7.60
AAPL 150508C00123000 C 05/08/15 123.0 6.80 7.00
AAPL 150508C00124000 C 05/08/15 124.0 6.20 6.35
AAPL 150508C00125000 C 05/08/15 125.0 5.65 5.80
AAPL 150508C00126000 C 05/08/15 126.0 5.10 5.25
AAPL 150508C00127000 C 05/08/15 127.0 4.60 4.75
AAPL 150508C00128000 C 05/08/15 128.0 4.15 4.30
AAPL 150508C00129000 C 05/08/15 129.0 3.70 3.85
AAPL 150508C00130000 C 05/08/15 130.0 3.30 3.45
AAPL 150508C00131000 C 05/08/15 131.0 2.96 3.10
AAPL 150508C00132000 C 05/08/15 132.0 2.64 2.73
AAPL 150508C00133000 C 05/08/15 133.0 2.33 2.41
AAPL 150508C00134000 C 05/08/15 134.0 2.05 2.13
AAPL 150508C00135000 C 05/08/15 135.0 1.80 1.88
AAPL 150508C00136000 C 05/08/15 136.0 1.59 1.65
AAPL 150508C00137000 C 05/08/15 137.0 1.38 1.44
AAPL 150508C00138000 C 05/08/15 138.0 1.21 1.27
AAPL 150508C00139000 C 05/08/15 139.0 1.05 1.11
AAPL 150508C00140000 C 05/08/15 140.0 0.92 0.97
AAPL 150508C00145000 C 05/08/15 145.0 0.46 0.51
AAPL 150508C00150000 C 05/08/15 150.0 0.24 0.27
AAPL 150508C00155000 C 05/08/15 155.0 0.14 0.17
AAPL 150508P00100000 P 05/08/15 100.0 0.23 0.26
AAPL 150508P00105000 P 05/08/15 105.0 0.40 0.43
AAPL 150508P00110000 P 05/08/15 110.0 0.75 0.79
AAPL 150508P00111000 P 05/08/15 111.0 0.85 0.89
AAPL 150508P00112000 P 05/08/15 112.0 0.97 1.01
AAPL 150508P00113000 P 05/08/15 113.0 1.10 1.15
AAPL 150508P00114000 P 05/08/15 114.0 1.25 1.31
AAPL 150508P00115000 P 05/08/15 115.0 1.42 1.48
AAPL 150508P00116000 P 05/08/15 116.0 1.61 1.67
AAPL 150508P00117000 P 05/08/15 117.0 1.83 1.90
AAPL 150508P00118000 P 05/08/15 118.0 2.07 2.14
AAPL 150508P00119000 P 05/08/15 119.0 2.34 2.42
AAPL 150508P00120000 P 05/08/15 120.0 2.64 2.71
AAPL 150508P00121000 P 05/08/15 121.0 2.96 3.05
AAPL 150508P00122000 P 05/08/15 122.0 3.30 3.45
AAPL 150508P00123000 P 05/08/15 123.0 3.70 3.80
AAPL 150508P00124000 P 05/08/15 124.0 4.10 4.25
AAPL 150508P00125000 P 05/08/15 125.0 4.55 4.70
AAPL 150508P00126000 P 05/08/15 126.0 5.05 5.20
AAPL 150508P00127000 P 05/08/15 127.0 5.55 5.70
AAPL 150508P00128000 P 05/08/15 128.0 6.10 6.25
AAPL 150508P00129000 P 05/08/15 129.0 6.70 6.85
AAPL 150508P00130000 P 05/08/15 130.0 7.30 7.50
AAPL 150508P00131000 P 05/08/15 131.0 7.95 8.15
AAPL 150508P00132000 P 05/08/15 132.0 8.60 8.85
AAPL 150508P00133000 P 05/08/15 133.0 9.30 9.55
AAPL 150508P00134000 P 05/08/15 134.0 10.05 10.30
AAPL 150508P00135000 P 05/08/15 135.0 10.80 11.10
AAPL 150508P00136000 P 05/08/15 136.0 11.55 11.85
AAPL 150508P00137000 P 05/08/15 137.0 12.35 12.70
AAPL 150508P00138000 P 05/08/15 138.0 13.20 13.55
AAPL 150508P00139000 P 05/08/15 139.0 14.05 14.40
AAPL 150508P00140000 P 05/08/15 140.0 14.90 15.25
AAPL 150508P00145000 P 05/08/15 145.0 19.45 19.85
AAPL 150508P00150000 P 05/08/15 150.0 24.10 24.60
AAPL 150508P00155000 P 05/08/15 155.0 29.00 29.55
AAPL 150515C00065000 C 05/15/15 65.0 60.30 61.55
AAPL 150515C00070000 C 05/15/15 70.0 55.30 56.55
AAPL 150515C00075000 C 05/15/15 75.0 50.30 51.55
AAPL 150515C00080000 C 05/15/15 80.0 45.35 46.60
AAPL 150515C00085000 C 05/15/15 85.0 41.30 41.55
AAPL 150515C00090000 C 05/15/15 90.0 36.35 36.60
AAPL 150515C00095000 C 05/15/15 95.0 31.40 31.65
AAPL 150515C00097500 C 05/15/15 97.5 28.90 29.20
AAPL 150515C00100000 C 05/15/15 100.0 26.50 26.75
AAPL 150515C00105000 C 05/15/15 105.0 21.65 21.90
AAPL 150515C00110000 C 05/15/15 110.0 17.00 17.25
AAPL 150515C00115000 C 05/15/15 115.0 12.70 12.90
AAPL 150515C00120000 C 05/15/15 120.0 8.95 9.05
AAPL 150515C00125000 C 05/15/15 125.0 5.85 6.00
AAPL 150515C00130000 C 05/15/15 130.0 3.60 3.65
AAPL 150515C00135000 C 05/15/15 135.0 2.02 2.06
AAPL 150515C00140000 C 05/15/15 140.0 1.08 1.10
AAPL 150515C00145000 C 05/15/15 145.0 0.57 0.59
AAPL 150515C00150000 C 05/15/15 150.0 0.31 0.32
AAPL 150515C00155000 C 05/15/15 155.0 0.18 0.19
AAPL 150515C00160000 C 05/15/15 160.0 0.11 0.12
AAPL 150515C00165000 C 05/15/15 165.0 0.07 0.08
AAPL 150515C00170000 C 05/15/15 170.0 0.05 0.07
AAPL 150515C00175000 C 05/15/15 175.0 0.03 0.05
AAPL 150515C00180000 C 05/15/15 180.0 0.02 0.03
AAPL 150515C00185000 C 05/15/15 185.0 0.00 0.02
AAPL 150515C00190000 C 05/15/15 190.0 0.00 0.02
AAPL 150515P00065000 P 05/15/15 65.0 0.00 0.01
AAPL 150515P00070000 P 05/15/15 70.0 0.02 0.03
AAPL 150515P00075000 P 05/15/15 75.0 0.02 0.03
AAPL 150515P00080000 P 05/15/15 80.0 0.03 0.05
AAPL 150515P00085000 P 05/15/15 85.0 0.06 0.08
AAPL 150515P00090000 P 05/15/15 90.0 0.11 0.12
AAPL 150515P00095000 P 05/15/15 95.0 0.17 0.18
AAPL 150515P00097500 P 05/15/15 97.5 0.22 0.23
AAPL 150515P00100000 P 05/15/15 100.0 0.28 0.29
AAPL 150515P00105000 P 05/15/15 105.0 0.48 0.50
AAPL 150515P00110000 P 05/15/15 110.0 0.87 0.89
AAPL 150515P00115000 P 05/15/15 115.0 1.61 1.64
AAPL 150515P00120000 P 05/15/15 120.0 2.89 2.94
AAPL 150515P00125000 P 05/15/15 125.0 4.85 4.95
AAPL 150515P00130000 P 05/15/15 130.0 7.60 7.70
AAPL 150515P00135000 P 05/15/15 135.0 11.05 11.20
AAPL 150515P00140000 P 05/15/15 140.0 15.10 15.30
AAPL 150515P00145000 P 05/15/15 145.0 19.55 19.80
AAPL 150515P00150000 P 05/15/15 150.0 24.30 24.55
AAPL 150515P00155000 P 05/15/15 155.0 29.20 29.40
AAPL 150515P00160000 P 05/15/15 160.0 34.10 34.35
AAPL 150515P00165000 P 05/15/15 165.0 39.05 39.30
AAPL 150515P00170000 P 05/15/15 170.0 44.05 44.30
AAPL 150515P00175000 P 05/15/15 175.0 49.00 49.30
AAPL 150515P00180000 P 05/15/15 180.0 53.90 54.30
AAPL 150515P00185000 P 05/15/15 185.0 58.90 59.25
AAPL 150515P00190000 P 05/15/15 190.0 63.90 64.25
AAPL 150619C00090000 C 06/19/15 90.0 36.35 36.60
AAPL 150619C00095000 C 06/19/15 95.0 31.45 31.70
AAPL 150619C00100000 C 06/19/15 100.0 26.60 26.85
AAPL 150619C00105000 C 06/19/15 105.0 21.90 22.15
AAPL 150619C00110000 C 06/19/15 110.0 17.45 17.65
AAPL 150619C00115000 C 06/19/15 115.0 13.40 13.60
AAPL 150619C00120000 C 06/19/15 120.0 9.85 10.00
AAPL 150619C00125000 C 06/19/15 125.0 6.95 7.05
AAPL 150619C00130000 C 06/19/15 130.0 4.65 4.75
AAPL 150619C00135000 C 06/19/15 135.0 3.00 3.05
AAPL 150619C00140000 C 06/19/15 140.0 1.87 1.89
AAPL 150619C00145000 C 06/19/15 145.0 1.12 1.15
AAPL 150619C00150000 C 06/19/15 150.0 0.67 0.70
AAPL 150619C00155000 C 06/19/15 155.0 0.41 0.43
AAPL 150619C00160000 C 06/19/15 160.0 0.26 0.27
AAPL 150619C00165000 C 06/19/15 165.0 0.16 0.19
AAPL 150619C00170000 C 06/19/15 170.0 0.12 0.14
AAPL 150619P00090000 P 06/19/15 90.0 0.21 0.22
AAPL 150619P00095000 P 06/19/15 95.0 0.34 0.35
AAPL 150619P00100000 P 06/19/15 100.0 0.54 0.56
AAPL 150619P00105000 P 06/19/15 105.0 0.89 0.91
AAPL 150619P00110000 P 06/19/15 110.0 1.47 1.50
AAPL 150619P00115000 P 06/19/15 115.0 2.44 2.48
AAPL 150619P00120000 P 06/19/15 120.0 3.90 4.00
AAPL 150619P00125000 P 06/19/15 125.0 6.00 6.10
AAPL 150619P00130000 P 06/19/15 130.0 8.70 8.80
AAPL 150619P00135000 P 06/19/15 135.0 12.00 12.20
AAPL 150619P00140000 P 06/19/15 140.0 15.85 16.05
AAPL 150619P00145000 P 06/19/15 145.0 20.10 20.30
AAPL 150619P00150000 P 06/19/15 150.0 24.65 24.90
AAPL 150619P00155000 P 06/19/15 155.0 29.40 29.60
AAPL 150619P00160000 P 06/19/15 160.0 34.20 34.50
AAPL 150619P00165000 P 06/19/15 165.0 39.15 39.40
AAPL 150619P00170000 P 06/19/15 170.0 44.10 44.35
AAPL 150717C00050000 C 07/17/15 50.0 74.95 77.55
AAPL 150717C00055000 C 07/17/15 55.0 69.85 71.60
AAPL 150717C00060000 C 07/17/15 60.0 65.05 66.65
AAPL 150717C00065000 C 07/17/15 65.0 59.85 61.65
AAPL 150717C00070000 C 07/17/15 70.0 54.95 57.00
AAPL 150717C00075000 C 07/17/15 75.0 50.80 52.00
AAPL 150717C00080000 C 07/17/15 80.0 46.30 46.55
AAPL 150717C00085000 C 07/17/15 85.0 41.30 41.55
AAPL 150717C00087500 C 07/17/15 87.5 38.85 39.10
AAPL 150717C00090000 C 07/17/15 90.0 36.40 36.65
AAPL 150717C00092500 C 07/17/15 92.5 33.95 34.20
AAPL 150717C00095000 C 07/17/15 95.0 31.50 31.75
AAPL 150717C00097500 C 07/17/15 97.5 29.10 29.35
AAPL 150717C00100000 C 07/17/15 100.0 26.75 27.00
AAPL 150717C00105000 C 07/17/15 105.0 22.15 22.40
AAPL 150717C00110000 C 07/17/15 110.0 17.85 18.05
AAPL 150717C00115000 C 07/17/15 115.0 13.95 14.15
AAPL 150717C00120000 C 07/17/15 120.0 10.60 10.70
AAPL 150717C00125000 C 07/17/15 125.0 7.80 7.85
AAPL7 150717C00125000 C 07/17/15 125.0 1.29 10.00
AAPL 150717C00130000 C 07/17/15 130.0 5.50 5.55
AAPL7 150717C00130000 C 07/17/15 130.0 0.00 6.25
AAPL 150717C00135000 C 07/17/15 135.0 3.70 3.80
AAPL 150717C00140000 C 07/17/15 140.0 2.47 2.51
AAPL 150717C00145000 C 07/17/15 145.0 1.59 1.62
AAPL 150717C00150000 C 07/17/15 150.0 1.03 1.04
AAPL 150717C00155000 C 07/17/15 155.0 0.66 0.67
AAPL 150717C00160000 C 07/17/15 160.0 0.43 0.44
AAPL 150717C00165000 C 07/17/15 165.0 0.29 0.31
AAPL 150717C00170000 C 07/17/15 170.0 0.20 0.23
AAPL 150717C00175000 C 07/17/15 175.0 0.15 0.18
AAPL 150717P00050000 P 07/17/15 50.0 0.00 0.04
AAPL 150717P00055000 P 07/17/15 55.0 0.00 0.02
AAPL 150717P00060000 P 07/17/15 60.0 0.02 0.04
AAPL 150717P00065000 P 07/17/15 65.0 0.05 0.07
AAPL 150717P00070000 P 07/17/15 70.0 0.07 0.10
AAPL 150717P00075000 P 07/17/15 75.0 0.09 0.15
AAPL 150717P00080000 P 07/17/15 80.0 0.15 0.20
AAPL 150717P00085000 P 07/17/15 85.0 0.21 0.23
AAPL 150717P00087500 P 07/17/15 87.5 0.26 0.27
AAPL 150717P00090000 P 07/17/15 90.0 0.30 0.33
AAPL 150717P00092500 P 07/17/15 92.5 0.38 0.40
AAPL 150717P00095000 P 07/17/15 95.0 0.47 0.49
AAPL 150717P00097500 P 07/17/15 97.5 0.59 0.61
AAPL 150717P00100000 P 07/17/15 100.0 0.75 0.76
AAPL 150717P00105000 P 07/17/15 105.0 1.20 1.22
AAPL 150717P00110000 P 07/17/15 110.0 1.94 1.96
AAPL 150717P00115000 P 07/17/15 115.0 3.05 3.10
AAPL 150717P00120000 P 07/17/15 120.0 4.65 4.70
AAPL 150717P00125000 P 07/17/15 125.0 6.80 6.85
AAPL 150717P00130000 P 07/17/15 130.0 9.50 9.60
AAPL 150717P00135000 P 07/17/15 135.0 12.75 12.90
AAPL 150717P00140000 P 07/17/15 140.0 16.45 16.65
AAPL 150717P00145000 P 07/17/15 145.0 20.55 20.80
AAPL 150717P00150000 P 07/17/15 150.0 25.00 25.20
AAPL 150717P00155000 P 07/17/15 155.0 29.65 29.85
AAPL 150717P00160000 P 07/17/15 160.0 34.40 34.60
AAPL 150717P00165000 P 07/17/15 165.0 39.25 39.55
AAPL 150717P00170000 P 07/17/15 170.0 44.15 44.40
AAPL 150717P00175000 P 07/17/15 175.0 49.10 49.35
AAPL 151016C00060000 C 10/16/15 60.0 64.95 66.55
AAPL 151016C00065000 C 10/16/15 65.0 60.90 62.10
AAPL 151016C00070000 C 10/16/15 70.0 55.90 56.65
AAPL 151016C00075000 C 10/16/15 75.0 51.25 51.60
AAPL 151016C00080000 C 10/16/15 80.0 46.30 46.65
AAPL 151016C00085000 C 10/16/15 85.0 41.45 41.70
AAPL 151016C00090000 C 10/16/15 90.0 36.65 36.90
AAPL 151016C00095000 C 10/16/15 95.0 32.00 32.25
AAPL 151016C00100000 C 10/16/15 100.0 27.50 27.75
AAPL 151016C00105000 C 10/16/15 105.0 23.30 23.55
AAPL 151016C00110000 C 10/16/15 110.0 19.40 19.55
AAPL 151016C00115000 C 10/16/15 115.0 15.90 16.15
AAPL 151016C00120000 C 10/16/15 120.0 12.90 13.00
AAPL 151016C00125000 C 10/16/15 125.0 10.15 10.25
AAPL 151016C00130000 C 10/16/15 130.0 7.90 8.05
AAPL 151016C00135000 C 10/16/15 135.0 6.05 6.20
AAPL 151016C00140000 C 10/16/15 140.0 4.55 4.70
AAPL 151016C00145000 C 10/16/15 145.0 3.40 3.50
AAPL 151016C00150000 C 10/16/15 150.0 2.52 2.59
AAPL 151016C00155000 C 10/16/15 155.0 1.85 1.90
AAPL 151016C00160000 C 10/16/15 160.0 1.35 1.41
AAPL 151016C00165000 C 10/16/15 165.0 0.99 1.05
AAPL 151016C00170000 C 10/16/15 170.0 0.74 0.79
AAPL 151016C00175000 C 10/16/15 175.0 0.56 0.60
AAPL 151016C00180000 C 10/16/15 180.0 0.40 0.46
AAPL 151016C00185000 C 10/16/15 185.0 0.32 0.36
AAPL 151016C00190000 C 10/16/15 190.0 0.22 0.28
AAPL 151016P00060000 P 10/16/15 60.0 0.08 0.14
AAPL 151016P00065000 P 10/16/15 65.0 0.13 0.19
AAPL 151016P00070000 P 10/16/15 70.0 0.20 0.24
AAPL 151016P00075000 P 10/16/15 75.0 0.28 0.30
AAPL 151016P00080000 P 10/16/15 80.0 0.39 0.45
AAPL 151016P00085000 P 10/16/15 85.0 0.56 0.63
AAPL 151016P00090000 P 10/16/15 90.0 0.83 0.90
AAPL 151016P00095000 P 10/16/15 95.0 1.24 1.31
AAPL 151016P00100000 P 10/16/15 100.0 1.82 1.87
AAPL 151016P00105000 P 10/16/15 105.0 2.65 2.74
AAPL 151016P00110000 P 10/16/15 110.0 3.80 3.90
AAPL 151016P00115000 P 10/16/15 115.0 5.30 5.40
AAPL 151016P00120000 P 10/16/15 120.0 7.20 7.30
AAPL 151016P00125000 P 10/16/15 125.0 9.50 9.65
AAPL 151016P00130000 P 10/16/15 130.0 12.25 12.40
AAPL 151016P00135000 P 10/16/15 135.0 15.40 15.60
AAPL 151016P00140000 P 10/16/15 140.0 18.95 19.10
AAPL 151016P00145000 P 10/16/15 145.0 22.70 23.00
AAPL 151016P00150000 P 10/16/15 150.0 26.85 27.10
AAPL 151016P00155000 P 10/16/15 155.0 31.15 31.45
AAPL 151016P00160000 P 10/16/15 160.0 35.65 35.95
AAPL 151016P00165000 P 10/16/15 165.0 40.25 40.55
AAPL 151016P00170000 P 10/16/15 170.0 45.00 45.30
AAPL 151016P00175000 P 10/16/15 175.0 49.75 50.10
AAPL 151016P00180000 P 10/16/15 180.0 54.65 55.70
AAPL 151016P00185000 P 10/16/15 185.0 59.55 60.45
AAPL 151016P00190000 P 10/16/15 190.0 64.45 64.80
AAPL 160115C00034290 C 01/15/16 34.3 91.60 92.25
AAPL 160115C00035710 C 01/15/16 35.7 90.15 90.80
AAPL 160115C00037140 C 01/15/16 37.1 88.75 89.40
AAPL 160115C00038570 C 01/15/16 38.6 87.30 87.95
AAPL 160115C00040000 C 01/15/16 40.0 85.85 86.50
AAPL 160115C00041430 C 01/15/16 41.4 84.45 85.10
AAPL 160115C00042860 C 01/15/16 42.9 83.30 83.65
AAPL 160115C00044290 C 01/15/16 44.3 81.60 82.25
AAPL 160115C00045710 C 01/15/16 45.7 80.15 80.80
AAPL7 160115C00045710 C 01/15/16 45.7 78.05 83.00
AAPL 160115C00047140 C 01/15/16 47.1 78.75 79.40
AAPL7 160115C00047140 C 01/15/16 47.1 76.65 81.50
AAPL 160115C00048570 C 01/15/16 48.6 77.30 77.95
AAPL7 160115C00048570 C 01/15/16 48.6 74.70 79.40
AAPL 160115C00050000 C 01/15/16 50.0 75.90 76.85
AAPL7 160115C00050000 C 01/15/16 50.0 73.30 77.95
AAPL 160115C00051430 C 01/15/16 51.4 74.45 75.10
AAPL7 160115C00051430 C 01/15/16 51.4 72.50 77.35
AAPL 160115C00052860 C 01/15/16 52.9 73.00 73.65
AAPL7 160115C00052860 C 01/15/16 52.9 70.50 75.45
AAPL 160115C00054290 C 01/15/16 54.3 71.60 72.20
AAPL7 160115C00054290 C 01/15/16 54.3 69.50 74.45
AAPL 160115C00055710 C 01/15/16 55.7 70.15 70.80
AAPL7 160115C00055710 C 01/15/16 55.7 68.10 73.00
AAPL 160115C00057140 C 01/15/16 57.1 69.00 69.35
AAPL7 160115C00057140 C 01/15/16 57.1 66.70 71.50
AAPL 160115C00058570 C 01/15/16 58.6 67.60 68.00
AAPL7 160115C00058570 C 01/15/16 58.6 64.50 69.40
AAPL 160115C00060000 C 01/15/16 60.0 65.95 66.55
AAPL7 160115C00060000 C 01/15/16 60.0 63.00 67.95
AAPL 160115C00061430 C 01/15/16 61.4 64.45 65.10
AAPL7 160115C00061430 C 01/15/16 61.4 62.00 66.90
AAPL 160115C00062860 C 01/15/16 62.9 63.10 63.65
AAPL7 160115C00062860 C 01/15/16 62.9 60.50 65.45
AAPL 160115C00064290 C 01/15/16 64.3 61.70 62.50
AAPL7 160115C00064290 C 01/15/16 64.3 59.50 64.45
AAPL 160115C00065710 C 01/15/16 65.7 60.20 60.85
AAPL7 160115C00065710 C 01/15/16 65.7 58.15 63.00
AAPL 160115C00067140 C 01/15/16 67.1 58.80 59.40
AAPL7 160115C00067140 C 01/15/16 67.1 56.70 61.50
AAPL 160115C00068570 C 01/15/16 68.6 57.65 57.95
AAPL7 160115C00068570 C 01/15/16 68.6 54.50 59.45
AAPL 160115C00070000 C 01/15/16 70.0 56.25 56.55
AAPL7 160115C00070000 C 01/15/16 70.0 54.00 58.50
AAPL 160115C00071430 C 01/15/16 71.4 54.85 55.05
AAPL7 160115C00071430 C 01/15/16 71.4 52.50 57.45
AAPL 160115C00072860 C 01/15/16 72.9 53.45 53.70
AAPL7 160115C00072860 C 01/15/16 72.9 51.00 55.95
AAPL 160115C00074290 C 01/15/16 74.3 52.05 52.30
AAPL7 160115C00074290 C 01/15/16 74.3 49.60 54.50
AAPL 160115C00075710 C 01/15/16 75.7 50.65 50.90
AAPL7 160115C00075710 C 01/15/16 75.7 48.20 53.00
AAPL 160115C00077140 C 01/15/16 77.1 49.25 49.50
AAPL7 160115C00077140 C 01/15/16 77.1 46.80 50.50
AAPL 160115C00078570 C 01/15/16 78.6 47.85 48.10
AAPL7 160115C00078570 C 01/15/16 78.6 45.35 49.95
AAPL 160115C00080000 C 01/15/16 80.0 46.45 46.70
AAPL7 160115C00080000 C 01/15/16 80.0 44.05 47.00
AAPL 160115C00081430 C 01/15/16 81.4 45.10 45.40
AAPL7 160115C00081430 C 01/15/16 81.4 42.65 47.50
AAPL 160115C00082860 C 01/15/16 82.9 43.70 44.00
AAPL7 160115C00082860 C 01/15/16 82.9 41.35 44.35
AAPL 160115C00084290 C 01/15/16 84.3 42.35 42.65
AAPL7 160115C00084290 C 01/15/16 84.3 40.00 43.00
AAPL 160115C00085710 C 01/15/16 85.7 41.00 41.30
AAPL7 160115C00085710 C 01/15/16 85.7 38.65 41.50
AAPL 160115C00087140 C 01/15/16 87.1 39.70 39.95
AAPL7 160115C00087140 C 01/15/16 87.1 37.25 40.40
AAPL 160115C00088570 C 01/15/16 88.6 38.35 38.60
AAPL7 160115C00088570 C 01/15/16 88.6 36.00 39.00
AAPL 160115C00090000 C 01/15/16 90.0 37.05 37.35
AAPL7 160115C00090000 C 01/15/16 90.0 34.60 39.50
AAPL 160115C00091430 C 01/15/16 91.4 35.75 36.00
AAPL7 160115C00091430 C 01/15/16 91.4 33.40 36.50
AAPL 160115C00092860 C 01/15/16 92.9 34.50 34.70
AAPL7 160115C00092860 C 01/15/16 92.9 32.05 35.00
AAPL 160115C00094290 C 01/15/16 94.3 33.20 33.45
AAPL7 160115C00094290 C 01/15/16 94.3 30.85 34.00
AAPL 160115C00095710 C 01/15/16 95.7 32.00 32.25
AAPL7 160115C00095710 C 01/15/16 95.7 29.00 33.85
AAPL 160115C00097140 C 01/15/16 97.1 30.75 31.05
AAPL7 160115C00097140 C 01/15/16 97.1 28.30 32.95
AAPL 160115C00098570 C 01/15/16 98.6 29.60 29.80
AAPL7 160115C00098570 C 01/15/16 98.6 26.70 31.45
AAPL 160115C00100000 C 01/15/16 100.0 28.40 28.65
AAPL7 160115C00100000 C 01/15/16 100.0 26.05 31.00
AAPL 160115C00100710 C 01/15/16 100.7 27.80 28.10
AAPL 160115C00101430 C 01/15/16 101.4 27.25 27.50
AAPL7 160115C00101430 C 01/15/16 101.4 24.80 28.00
AAPL 160115C00102140 C 01/15/16 102.1 26.65 26.90
AAPL 160115C00102860 C 01/15/16 102.9 26.10 26.35
AAPL7 160115C00102860 C 01/15/16 102.9 23.70 28.50
AAPL 160115C00103570 C 01/15/16 103.6 25.55 25.80
AAPL 160115C00104290 C 01/15/16 104.3 25.00 25.25
AAPL7 160115C00104290 C 01/15/16 104.3 22.55 27.50
AAPL 160115C00105000 C 01/15/16 105.0 24.45 24.70
AAPL 160115C00105710 C 01/15/16 105.7 23.90 24.20
AAPL7 160115C00105710 C 01/15/16 105.7 21.55 25.00
AAPL 160115C00106430 C 01/15/16 106.4 23.40 23.65
AAPL 160115C00107140 C 01/15/16 107.1 22.85 23.15
AAPL7 160115C00107140 C 01/15/16 107.1 20.15 24.85
AAPL 160115C00108570 C 01/15/16 108.6 21.85 22.10
AAPL7 160115C00108570 C 01/15/16 108.6 19.15 23.80
AAPL 160115C00110000 C 01/15/16 110.0 20.85 21.05
AAPL7 160115C00110000 C 01/15/16 110.0 18.45 22.50
AAPL 160115C00111430 C 01/15/16 111.4 19.90 20.10
AAPL7 160115C00111430 C 01/15/16 111.4 17.20 21.85
AAPL 160115C00112860 C 01/15/16 112.9 18.95 19.15
AAPL7 160115C00112860 C 01/15/16 112.9 16.15 20.95
AAPL 160115C00113570 C 01/15/16 113.6 18.50 18.70
AAPL7 160115C00113570 C 01/15/16 113.6 16.00 20.00
AAPL 160115C00114290 C 01/15/16 114.3 18.00 18.20
AAPL7 160115C00114290 C 01/15/16 114.3 15.00 19.50
AAPL 160115C00115000 C 01/15/16 115.0 17.60 17.75
AAPL 160115C00115710 C 01/15/16 115.7 17.15 17.35
AAPL 160115C00116430 C 01/15/16 116.4 16.70 16.90
AAPL 160115C00117140 C 01/15/16 117.1 16.30 16.50
AAPL 160115C00117860 C 01/15/16 117.9 15.85 16.05
AAPL 160115C00118570 C 01/15/16 118.6 15.45 15.65
AAPL 160115C00120000 C 01/15/16 120.0 14.65 14.85
AAPL7 160115C00120000 C 01/15/16 120.0 0.00 21.00
AAPL 160115C00121430 C 01/15/16 121.4 13.90 14.05
AAPL 160115C00122860 C 01/15/16 122.9 13.15 13.30
AAPL7 160115C00125000 C 01/15/16 125.0 10.00 20.00
AAPL 160115C00125710 C 01/15/16 125.7 11.80 11.90
AAPL 160115C00128570 C 01/15/16 128.6 10.50 10.60
AAPL 160115C00130000 C 01/15/16 130.0 9.90 10.00
AAPL 160115C00131430 C 01/15/16 131.4 9.30 9.45
AAPL 160115C00132860 C 01/15/16 132.9 8.75 8.90
AAPL 160115C00134290 C 01/15/16 134.3 8.25 8.40
AAPL 160115C00135000 C 01/15/16 135.0 8.00 8.15
AAPL7 160115C00135000 C 01/15/16 135.0 2.80 12.80
AAPL 160115C00135710 C 01/15/16 135.7 7.75 7.90
AAPL 160115C00137140 C 01/15/16 137.1 7.30 7.45
AAPL 160115C00140000 C 01/15/16 140.0 6.45 6.55
AAPL 160115C00145000 C 01/15/16 145.0 5.10 5.25
AAPL 160115C00150000 C 01/15/16 150.0 4.05 4.15
AAPL 160115C00155000 C 01/15/16 155.0 3.20 3.30
AAPL 160115C00160000 C 01/15/16 160.0 2.53 2.60
AAPL 160115C00165000 C 01/15/16 165.0 1.99 2.05
AAPL 160115C00170000 C 01/15/16 170.0 1.56 1.63
AAPL 160115C00175000 C 01/15/16 175.0 1.21 1.29
AAPL 160115C00180000 C 01/15/16 180.0 0.95 1.02
AAPL 160115C00185000 C 01/15/16 185.0 0.75 0.82
AAPL 160115C00190000 C 01/15/16 190.0 0.60 0.67
AAPL 160115C00195000 C 01/15/16 195.0 0.47 0.54
AAPL 160115P00034290 P 01/15/16 34.3 0.00 0.04
AAPL 160115P00035710 P 01/15/16 35.7 0.00 0.05
AAPL 160115P00037140 P 01/15/16 37.1 0.00 0.06
AAPL 160115P00038570 P 01/15/16 38.6 0.00 0.07
AAPL 160115P00040000 P 01/15/16 40.0 0.04 0.08
AAPL 160115P00041430 P 01/15/16 41.4 0.02 0.09
AAPL 160115P00042860 P 01/15/16 42.9 0.07 0.10
AAPL 160115P00044290 P 01/15/16 44.3 0.06 0.11
AAPL 160115P00045710 P 01/15/16 45.7 0.07 0.12
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.06 0.12
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.08 0.14
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.11 0.15
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.09 0.16
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.12 0.17
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.15 0.18
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.15 0.20
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.18 0.21
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.18 0.23
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.20 0.25
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.22 0.27
AAPL7 160115P00061430 P 01/15/16 61.4 0.03 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.24 0.29
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.27 0.30
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.29 0.35
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 0.86
AAPL 160115P00067140 P 01/15/16 67.1 0.32 0.38
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.35 0.41
AAPL7 160115P00068570 P 01/15/16 68.6 0.03 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.39 0.43
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.45 0.48
AAPL7 160115P00071430 P 01/15/16 71.4 0.57 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.48 0.55
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 0.52 0.56
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 1.55
AAPL 160115P00075710 P 01/15/16 75.7 0.57 0.65
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 0.63 0.71
AAPL7 160115P00077140 P 01/15/16 77.1 0.65 5.00
AAPL 160115P00078570 P 01/15/16 78.6 0.70 0.75
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 0.80 0.82
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 0.85 0.93
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 0.94 1.02
AAPL7 160115P00082860 P 01/15/16 82.9 0.00 5.00
AAPL 160115P00084290 P 01/15/16 84.3 1.04 1.12
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 2.60
AAPL 160115P00085710 P 01/15/16 85.7 1.14 1.23
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 1.30 1.32
AAPL7 160115P00087140 P 01/15/16 87.1 0.00 5.00
AAPL 160115P00088570 P 01/15/16 88.6 1.41 1.45
AAPL7 160115P00088570 P 01/15/16 88.6 0.00 5.00
AAPL 160115P00090000 P 01/15/16 90.0 1.55 1.60
AAPL7 160115P00090000 P 01/15/16 90.0 1.05 5.00
AAPL 160115P00091430 P 01/15/16 91.4 1.71 1.75
AAPL7 160115P00091430 P 01/15/16 91.4 0.00 5.00
AAPL 160115P00092860 P 01/15/16 92.9 1.88 1.93
AAPL7 160115P00092860 P 01/15/16 92.9 0.05 5.00
AAPL 160115P00094290 P 01/15/16 94.3 2.07 2.11
AAPL7 160115P00094290 P 01/15/16 94.3 0.00 5.00
AAPL 160115P00095710 P 01/15/16 95.7 2.27 2.32
AAPL7 160115P00095710 P 01/15/16 95.7 0.00 5.00
AAPL 160115P00097140 P 01/15/16 97.1 2.50 2.54
AAPL7 160115P00097140 P 01/15/16 97.1 0.00 5.00
AAPL 160115P00098570 P 01/15/16 98.6 2.74 2.79
AAPL7 160115P00098570 P 01/15/16 98.6 0.50 5.25
AAPL 160115P00100000 P 01/15/16 100.0 3.00 3.05
AAPL7 160115P00100000 P 01/15/16 100.0 0.50 5.50
AAPL 160115P00100710 P 01/15/16 100.7 3.10 3.20
AAPL 160115P00101430 P 01/15/16 101.4 3.25 3.35
AAPL7 160115P00101430 P 01/15/16 101.4 1.50 5.95
AAPL 160115P00102140 P 01/15/16 102.1 3.40 3.50
AAPL 160115P00102860 P 01/15/16 102.9 3.55 3.65
AAPL7 160115P00102860 P 01/15/16 102.9 1.50 6.10
AAPL 160115P00103570 P 01/15/16 103.6 3.75 3.85
AAPL 160115P00104290 P 01/15/16 104.3 3.90 4.00
AAPL7 160115P00104290 P 01/15/16 104.3 1.50 6.50
AAPL 160115P00105000 P 01/15/16 105.0 4.10 4.15
AAPL 160115P00105710 P 01/15/16 105.7 4.25 4.35
AAPL7 160115P00105710 P 01/15/16 105.7 2.00 6.85
AAPL 160115P00106430 P 01/15/16 106.4 4.45 4.55
AAPL 160115P00107140 P 01/15/16 107.1 4.65 4.75
AAPL7 160115P00107140 P 01/15/16 107.1 2.50 7.20
AAPL 160115P00108570 P 01/15/16 108.6 5.05 5.15
AAPL7 160115P00108570 P 01/15/16 108.6 2.60 7.50
AAPL 160115P00110000 P 01/15/16 110.0 5.50 5.60
AAPL7 160115P00110000 P 01/15/16 110.0 3.00 8.00
AAPL 160115P00111430 P 01/15/16 111.4 5.95 6.05
AAPL7 160115P00111430 P 01/15/16 111.4 3.50 8.50
AAPL 160115P00112860 P 01/15/16 112.9 6.45 6.55
AAPL7 160115P00112860 P 01/15/16 112.9 4.00 9.00
AAPL 160115P00113570 P 01/15/16 113.6 6.70 6.80
AAPL7 160115P00113570 P 01/15/16 113.6 5.50 9.50
AAPL 160115P00114290 P 01/15/16 114.3 6.95 7.05
AAPL7 160115P00114290 P 01/15/16 114.3 4.50 9.50
AAPL 160115P00115000 P 01/15/16 115.0 7.20 7.35
AAPL 160115P00115710 P 01/15/16 115.7 7.50 7.60
AAPL 160115P00116430 P 01/15/16 116.4 7.80 7.85
AAPL 160115P00117140 P 01/15/16 117.1 8.05 8.15
AAPL 160115P00117860 P 01/15/16 117.9 8.35 8.45
AAPL 160115P00118570 P 01/15/16 118.6 8.65 8.80
AAPL 160115P00120000 P 01/15/16 120.0 9.35 9.40
AAPL 160115P00121430 P 01/15/16 121.4 9.95 10.05
AAPL 160115P00122860 P 01/15/16 122.9 10.65 10.75
AAPL7 160115P00125000 P 01/15/16 125.0 11.00 21.00
AAPL 160115P00125710 P 01/15/16 125.7 12.10 12.20
AAPL 160115P00128570 P 01/15/16 128.6 13.70 13.80
AAPL 160115P00130000 P 01/15/16 130.0 14.50 14.60
AAPL 160115P00131430 P 01/15/16 131.4 15.40 15.50
AAPL 160115P00132860 P 01/15/16 132.9 16.25 16.40
AAPL 160115P00134290 P 01/15/16 134.3 17.15 17.30
AAPL 160115P00135000 P 01/15/16 135.0 17.60 17.80
AAPL 160115P00135710 P 01/15/16 135.7 18.05 18.25
AAPL 160115P00137140 P 01/15/16 137.1 19.05 19.20
AAPL 160115P00140000 P 01/15/16 140.0 21.05 21.20
AAPL 160115P00145000 P 01/15/16 145.0 24.70 24.95
AAPL 160115P00150000 P 01/15/16 150.0 28.60 28.85
AAPL 160115P00155000 P 01/15/16 155.0 32.75 33.05
AAPL 160115P00160000 P 01/15/16 160.0 37.05 37.30
AAPL 160115P00165000 P 01/15/16 165.0 41.50 41.75
AAPL 160115P00170000 P 01/15/16 170.0 46.05 46.30
AAPL 160115P00175000 P 01/15/16 175.0 50.70 51.05
AAPL 160115P00180000 P 01/15/16 180.0 55.45 55.75
AAPL 160115P00185000 P 01/15/16 185.0 60.20 60.55
AAPL 160115P00190000 P 01/15/16 190.0 65.05 65.35
AAPL 160115P00195000 P 01/15/16 195.0 69.85 70.25
AAPL 170120C00050000 C 01/20/17 50.0 76.25 77.35
AAPL 170120C00055000 C 01/20/17 55.0 68.85 71.60
AAPL 170120C00060000 C 01/20/17 60.0 65.55 66.75
AAPL 170120C00065000 C 01/20/17 65.0 61.20 61.80
AAPL 170120C00070000 C 01/20/17 70.0 56.35 57.10
AAPL 170120C00075000 C 01/20/17 75.0 51.75 52.60
AAPL 170120C00080000 C 01/20/17 80.0 47.35 48.00
AAPL 170120C00085000 C 01/20/17 85.0 43.15 44.05
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 60.50
AAPL 170120C00087500 C 01/20/17 87.5 41.20 42.05
AAPL 170120C00090000 C 01/20/17 90.0 39.25 40.15
AAPL 170120C00092500 C 01/20/17 92.5 37.40 38.25
AAPL 170120C00095000 C 01/20/17 95.0 35.55 36.45
AAPL 170120C00097500 C 01/20/17 97.5 33.80 34.70
AAPL 170120C00100000 C 01/20/17 100.0 32.35 32.75
AAPL 170120C00105000 C 01/20/17 105.0 29.20 29.60
AAPL 170120C00110000 C 01/20/17 110.0 26.25 26.50
AAPL 170120C00115000 C 01/20/17 115.0 23.55 24.00
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 33.00
AAPL 170120C00120000 C 01/20/17 120.0 21.05 21.50
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 22.35
AAPL 170120C00125000 C 01/20/17 125.0 18.60 19.00
AAPL 170120C00130000 C 01/20/17 130.0 16.65 16.95
AAPL 170120C00135000 C 01/20/17 135.0 14.80 15.10
AAPL 170120C00140000 C 01/20/17 140.0 12.80 13.45
AAPL 170120C00145000 C 01/20/17 145.0 11.40 11.95
AAPL 170120C00150000 C 01/20/17 150.0 10.05 10.70
AAPL 170120C00155000 C 01/20/17 155.0 8.75 9.60
AAPL 170120C00160000 C 01/20/17 160.0 7.80 8.25
AAPL 170120C00165000 C 01/20/17 165.0 6.85 7.55
AAPL 170120C00170000 C 01/20/17 170.0 6.15 6.60
AAPL 170120C00175000 C 01/20/17 175.0 5.35 5.70
AAPL 170120C00180000 C 01/20/17 180.0 4.45 5.00
AAPL 170120C00185000 C 01/20/17 185.0 4.05 4.45
AAPL 170120C00190000 C 01/20/17 190.0 3.50 3.95
AAPL 170120C00195000 C 01/20/17 195.0 3.15 3.40
AAPL 170120P00050000 P 01/20/17 50.0 0.45 0.56
AAPL 170120P00055000 P 01/20/17 55.0 0.59 0.78
AAPL 170120P00060000 P 01/20/17 60.0 0.90 1.03
AAPL 170120P00065000 P 01/20/17 65.0 1.23 1.50
AAPL 170120P00070000 P 01/20/17 70.0 1.70 2.02
AAPL 170120P00075000 P 01/20/17 75.0 2.32 2.52
AAPL 170120P00080000 P 01/20/17 80.0 3.05 3.30
AAPL 170120P00085000 P 01/20/17 85.0 3.95 4.25
AAPL 170120P00087500 P 01/20/17 87.5 4.55 4.80
AAPL 170120P00090000 P 01/20/17 90.0 5.15 5.35
AAPL 170120P00092500 P 01/20/17 92.5 5.70 6.05
AAPL 170120P00095000 P 01/20/17 95.0 6.40 6.60
AAPL 170120P00097500 P 01/20/17 97.5 7.05 7.40
AAPL 170120P00100000 P 01/20/17 100.0 7.90 8.30
AAPL 170120P00105000 P 01/20/17 105.0 9.60 9.95
AAPL 170120P00110000 P 01/20/17 110.0 11.60 11.90
AAPL 170120P00115000 P 01/20/17 115.0 13.80 14.35
AAPL 170120P00120000 P 01/20/17 120.0 16.30 16.75
AAPL 170120P00125000 P 01/20/17 125.0 18.90 19.25
AAPL 170120P00130000 P 01/20/17 130.0 21.70 22.05
AAPL 170120P00135000 P 01/20/17 135.0 24.70 25.45
AAPL 170120P00140000 P 01/20/17 140.0 27.95 28.70
AAPL 170120P00145000 P 01/20/17 145.0 31.35 32.15
AAPL 170120P00150000 P 01/20/17 150.0 34.80 35.80
AAPL 170120P00155000 P 01/20/17 155.0 38.65 39.55
AAPL 170120P00160000 P 01/20/17 160.0 42.40 43.40
AAPL 170120P00165000 P 01/20/17 165.0 46.40 47.45
AAPL 170120P00170000 P 01/20/17 170.0 50.50 51.55
AAPL 170120P00175000 P 01/20/17 175.0 54.75 55.85
AAPL 170120P00180000 P 01/20/17 180.0 59.05 60.10
AAPL 170120P00185000 P 01/20/17 185.0 63.45 64.45
AAPL 170120P00190000 P 01/20/17 190.0 67.95 68.90
AAPL 170120P00195000 P 01/20/17 195.0 72.45 73.40

OPRA data is delayed 15 minutes.