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 (2017-06-30)Premium Content

Apple Inc (AAPL)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170818C00002500 C 08/18/17 2.5 155.30 155.40
AAPL 170818C00005000 C 08/18/17 5.0 152.80 152.95
AAPL 170818C00007500 C 08/18/17 7.5 150.30 150.45
AAPL 170818C00010000 C 08/18/17 10.0 147.20 148.50
AAPL 170818C00012500 C 08/18/17 12.5 144.90 145.95
AAPL 170818C00015000 C 08/18/17 15.0 142.20 143.50
AAPL 170818C00017500 C 08/18/17 17.5 139.70 140.70
AAPL 170818C00020000 C 08/18/17 20.0 137.40 138.75
AAPL 170818C00022500 C 08/18/17 22.5 134.90 136.00
AAPL 170818C00025000 C 08/18/17 25.0 132.20 133.75
AAPL 170818C00030000 C 08/18/17 30.0 127.15 128.20
AAPL 170818C00035000 C 08/18/17 35.0 122.15 123.20
AAPL 170818C00040000 C 08/18/17 40.0 117.20 118.20
AAPL 170818C00045000 C 08/18/17 45.0 112.40 113.75
AAPL 170818C00050000 C 08/18/17 50.0 107.40 108.75
AAPL 170818C00055000 C 08/18/17 55.0 102.15 103.20
AAPL 170818C00060000 C 08/18/17 60.0 97.15 98.20
AAPL 170818C00065000 C 08/18/17 65.0 92.15 93.20
AAPL 170818C00070000 C 08/18/17 70.0 87.40 88.45
AAPL 170818C00075000 C 08/18/17 75.0 82.65 83.30
AAPL 170818C00080000 C 08/18/17 80.0 77.20 78.35
AAPL 170818C00085000 C 08/18/17 85.0 72.15 73.20
AAPL 170818C00090000 C 08/18/17 90.0 67.25 68.30
AAPL 170818C00095000 C 08/18/17 95.0 62.20 63.75
AAPL 170818C00100000 C 08/18/17 100.0 57.70 57.95
AAPL 170818C00105000 C 08/18/17 105.0 52.65 53.05
AAPL 170818C00110000 C 08/18/17 110.0 47.65 48.70
AAPL 170818C00115000 C 08/18/17 115.0 42.65 43.65
AAPL 170818C00120000 C 08/18/17 120.0 37.80 38.05
AAPL 170818C00125000 C 08/18/17 125.0 32.80 33.10
AAPL 170818C00129000 C 08/18/17 129.0 28.50 29.75
AAPL 170818C00130000 C 08/18/17 130.0 27.80 28.05
AAPL 170818C00131000 C 08/18/17 131.0 26.50 27.75
AAPL 170818C00132000 C 08/18/17 132.0 25.70 25.95
AAPL 170818C00133000 C 08/18/17 133.0 24.55 25.65
AAPL 170818C00134000 C 08/18/17 134.0 23.55 24.50
AAPL 170818C00135000 C 08/18/17 135.0 22.80 23.05
AAPL 170818C00136000 C 08/18/17 136.0 21.80 22.70
AAPL 170818C00137000 C 08/18/17 137.0 20.65 21.45
AAPL 170818C00138000 C 08/18/17 138.0 19.80 20.15
AAPL 170818C00139000 C 08/18/17 139.0 18.50 19.40
AAPL 170818C00140000 C 08/18/17 140.0 17.80 18.00
AAPL 170818C00141000 C 08/18/17 141.0 16.65 17.45
AAPL 170818C00142000 C 08/18/17 142.0 15.80 16.75
AAPL 170818C00143000 C 08/18/17 143.0 14.70 15.75
AAPL 170818C00144000 C 08/18/17 144.0 13.75 14.35
AAPL 170818C00145000 C 08/18/17 145.0 12.85 13.15
AAPL 170818C00146000 C 08/18/17 146.0 11.85 12.05
AAPL 170818C00147000 C 08/18/17 147.0 10.85 11.00
AAPL 170818C00148000 C 08/18/17 148.0 9.85 10.05
AAPL 170818C00149000 C 08/18/17 149.0 8.85 9.05
AAPL 170818C00150000 C 08/18/17 150.0 7.85 8.05
AAPL 170818C00152500 C 08/18/17 152.5 5.40 5.60
AAPL 170818C00155000 C 08/18/17 155.0 3.05 3.15
AAPL 170818C00157500 C 08/18/17 157.5 1.10 1.14
AAPL 170818C00160000 C 08/18/17 160.0 0.20 0.22
AAPL 170818C00162500 C 08/18/17 162.5 0.04 0.05
AAPL 170818C00165000 C 08/18/17 165.0 0.01 0.02
AAPL 170818C00167500 C 08/18/17 167.5 0.00 0.01
AAPL 170818C00170000 C 08/18/17 170.0 0.00 0.01
AAPL 170818C00172500 C 08/18/17 172.5 0.00 0.01
AAPL 170818C00175000 C 08/18/17 175.0 0.00 0.01
AAPL 170818C00177500 C 08/18/17 177.5 0.00 0.01
AAPL 170818C00180000 C 08/18/17 180.0 0.00 0.01
AAPL 170818C00185000 C 08/18/17 185.0 0.00 0.01
AAPL 170818C00190000 C 08/18/17 190.0 0.00 0.01
AAPL 170818C00195000 C 08/18/17 195.0 0.00 0.01
AAPL 170818C00200000 C 08/18/17 200.0 0.00 0.01
AAPL 170818C00205000 C 08/18/17 205.0 0.00 0.01
AAPL 170818C00210000 C 08/18/17 210.0 0.00 0.01
AAPL 170818C00215000 C 08/18/17 215.0 0.00 0.01
AAPL 170818C00220000 C 08/18/17 220.0 0.00 0.01
AAPL 170818C00225000 C 08/18/17 225.0 0.00 0.01
AAPL 170818C00230000 C 08/18/17 230.0 0.00 0.01
AAPL 170818C00235000 C 08/18/17 235.0 0.00 0.01
AAPL 170818C00240000 C 08/18/17 240.0 0.00 0.01
AAPL 170818C00245000 C 08/18/17 245.0 0.00 0.01
AAPL 170818C00250000 C 08/18/17 250.0 0.00 0.01
AAPL 170818C00255000 C 08/18/17 255.0 0.00 0.01
AAPL 170818C00260000 C 08/18/17 260.0 0.00 0.01
AAPL 170818C00265000 C 08/18/17 265.0 0.00 0.01
AAPL 170818C00270000 C 08/18/17 270.0 0.00 0.01
AAPL 170818C00275000 C 08/18/17 275.0 0.00 0.01
AAPL 170818C00280000 C 08/18/17 280.0 0.00 0.01
AAPL 170818C00285000 C 08/18/17 285.0 0.00 0.02
AAPL 170818P00002500 P 08/18/17 2.5 0.00 0.02
AAPL 170818P00005000 P 08/18/17 5.0 0.00 0.01
AAPL 170818P00007500 P 08/18/17 7.5 0.00 0.01
AAPL 170818P00010000 P 08/18/17 10.0 0.00 0.01
AAPL 170818P00012500 P 08/18/17 12.5 0.00 0.01
AAPL 170818P00015000 P 08/18/17 15.0 0.00 0.01
AAPL 170818P00017500 P 08/18/17 17.5 0.00 0.01
AAPL 170818P00020000 P 08/18/17 20.0 0.00 0.01
AAPL 170818P00022500 P 08/18/17 22.5 0.00 0.01
AAPL 170818P00025000 P 08/18/17 25.0 0.00 0.01
AAPL 170818P00030000 P 08/18/17 30.0 0.00 0.01
AAPL 170818P00035000 P 08/18/17 35.0 0.00 0.01
AAPL 170818P00040000 P 08/18/17 40.0 0.00 0.01
AAPL 170818P00045000 P 08/18/17 45.0 0.00 0.01
AAPL 170818P00050000 P 08/18/17 50.0 0.00 0.01
AAPL 170818P00055000 P 08/18/17 55.0 0.00 0.01
AAPL 170818P00060000 P 08/18/17 60.0 0.00 0.01
AAPL 170818P00065000 P 08/18/17 65.0 0.00 0.01
AAPL 170818P00070000 P 08/18/17 70.0 0.00 0.01
AAPL 170818P00075000 P 08/18/17 75.0 0.00 0.01
AAPL 170818P00080000 P 08/18/17 80.0 0.00 0.01
AAPL 170818P00085000 P 08/18/17 85.0 0.00 0.02
AAPL 170818P00090000 P 08/18/17 90.0 0.00 0.01
AAPL 170818P00095000 P 08/18/17 95.0 0.00 0.01
AAPL 170818P00100000 P 08/18/17 100.0 0.00 0.01
AAPL 170818P00105000 P 08/18/17 105.0 0.00 0.01
AAPL 170818P00110000 P 08/18/17 110.0 0.00 0.02
AAPL 170818P00115000 P 08/18/17 115.0 0.00 0.01
AAPL 170818P00120000 P 08/18/17 120.0 0.00 0.01
AAPL 170818P00125000 P 08/18/17 125.0 0.00 0.01
AAPL 170818P00129000 P 08/18/17 129.0 0.00 0.02
AAPL 170818P00130000 P 08/18/17 130.0 0.00 0.01
AAPL 170818P00131000 P 08/18/17 131.0 0.00 0.01
AAPL 170818P00132000 P 08/18/17 132.0 0.00 0.01
AAPL 170818P00133000 P 08/18/17 133.0 0.00 0.01
AAPL 170818P00134000 P 08/18/17 134.0 0.00 0.01
AAPL 170818P00135000 P 08/18/17 135.0 0.00 0.01
AAPL 170818P00136000 P 08/18/17 136.0 0.00 0.02
AAPL 170818P00137000 P 08/18/17 137.0 0.00 0.01
AAPL 170818P00138000 P 08/18/17 138.0 0.00 0.02
AAPL 170818P00139000 P 08/18/17 139.0 0.00 0.01
AAPL 170818P00140000 P 08/18/17 140.0 0.00 0.01
AAPL 170818P00141000 P 08/18/17 141.0 0.00 0.01
AAPL 170818P00142000 P 08/18/17 142.0 0.00 0.01
AAPL 170818P00143000 P 08/18/17 143.0 0.00 0.06
AAPL 170818P00144000 P 08/18/17 144.0 0.00 0.02
AAPL 170818P00145000 P 08/18/17 145.0 0.00 0.01
AAPL 170818P00146000 P 08/18/17 146.0 0.01 0.02
AAPL 170818P00147000 P 08/18/17 147.0 0.01 0.02
AAPL 170818P00148000 P 08/18/17 148.0 0.01 0.02
AAPL 170818P00149000 P 08/18/17 149.0 0.02 0.03
AAPL 170818P00150000 P 08/18/17 150.0 0.03 0.04
AAPL 170818P00152500 P 08/18/17 152.5 0.08 0.09
AAPL 170818P00155000 P 08/18/17 155.0 0.19 0.22
AAPL 170818P00157500 P 08/18/17 157.5 0.71 0.73
AAPL 170818P00160000 P 08/18/17 160.0 2.26 2.39
AAPL 170818P00162500 P 08/18/17 162.5 4.50 4.70
AAPL 170818P00165000 P 08/18/17 165.0 7.00 7.20
AAPL 170818P00167500 P 08/18/17 167.5 9.45 9.70
AAPL 170818P00170000 P 08/18/17 170.0 11.95 12.40
AAPL 170818P00172500 P 08/18/17 172.5 14.35 15.00
AAPL 170818P00175000 P 08/18/17 175.0 16.95 17.30
AAPL 170818P00177500 P 08/18/17 177.5 19.35 20.25
AAPL 170818P00180000 P 08/18/17 180.0 21.90 22.70
AAPL 170818P00185000 P 08/18/17 185.0 26.85 27.40
AAPL 170818P00190000 P 08/18/17 190.0 31.80 32.35
AAPL 170818P00195000 P 08/18/17 195.0 36.95 37.20
AAPL 170818P00200000 P 08/18/17 200.0 41.80 42.50
AAPL 170818P00205000 P 08/18/17 205.0 46.85 47.35
AAPL 170818P00210000 P 08/18/17 210.0 51.85 52.35
AAPL 170818P00215000 P 08/18/17 215.0 56.70 57.85
AAPL 170818P00220000 P 08/18/17 220.0 61.85 62.60
AAPL 170818P00225000 P 08/18/17 225.0 66.85 67.60
AAPL 170818P00230000 P 08/18/17 230.0 71.85 72.55
AAPL 170818P00235000 P 08/18/17 235.0 76.85 77.55
AAPL 170818P00240000 P 08/18/17 240.0 81.35 82.35
AAPL 170818P00245000 P 08/18/17 245.0 86.30 87.20
AAPL 170818P00250000 P 08/18/17 250.0 91.85 92.45
AAPL 170818P00255000 P 08/18/17 255.0 95.25 98.60
AAPL 170818P00260000 P 08/18/17 260.0 101.25 102.30
AAPL 170818P00265000 P 08/18/17 265.0 106.55 107.60
AAPL 170818P00270000 P 08/18/17 270.0 111.95 112.20
AAPL 170818P00275000 P 08/18/17 275.0 117.05 117.15
AAPL 170818P00280000 P 08/18/17 280.0 122.05 122.15
AAPL 170818P00285000 P 08/18/17 285.0 127.05 127.15
AAPL 170825C00095000 C 08/25/17 95.0 62.70 63.40
AAPL 170825C00100000 C 08/25/17 100.0 57.45 58.75
AAPL 170825C00105000 C 08/25/17 105.0 52.45 53.75
AAPL 170825C00110000 C 08/25/17 110.0 47.45 48.75
AAPL 170825C00115000 C 08/25/17 115.0 42.65 43.75
AAPL 170825C00120000 C 08/25/17 120.0 37.45 38.75
AAPL 170825C00125000 C 08/25/17 125.0 32.70 33.65
AAPL 170825C00130000 C 08/25/17 130.0 27.75 28.55
AAPL 170825C00131000 C 08/25/17 131.0 26.75 27.60
AAPL 170825C00132000 C 08/25/17 132.0 25.75 26.50
AAPL 170825C00133000 C 08/25/17 133.0 24.75 25.65
AAPL 170825C00134000 C 08/25/17 134.0 23.80 24.50
AAPL 170825C00135000 C 08/25/17 135.0 22.80 23.55
AAPL 170825C00136000 C 08/25/17 136.0 21.80 22.15
AAPL 170825C00137000 C 08/25/17 137.0 20.80 21.50
AAPL 170825C00138000 C 08/25/17 138.0 19.80 20.60
AAPL 170825C00139000 C 08/25/17 139.0 18.85 19.65
AAPL 170825C00140000 C 08/25/17 140.0 17.85 18.35
AAPL 170825C00141000 C 08/25/17 141.0 16.85 17.65
AAPL 170825C00142000 C 08/25/17 142.0 15.95 16.20
AAPL 170825C00143000 C 08/25/17 143.0 14.80 15.65
AAPL 170825C00144000 C 08/25/17 144.0 13.80 14.65
AAPL 170825C00145000 C 08/25/17 145.0 13.00 13.25
AAPL 170825C00146000 C 08/25/17 146.0 11.95 12.70
AAPL 170825C00147000 C 08/25/17 147.0 11.05 11.30
AAPL 170825C00148000 C 08/25/17 148.0 10.10 10.35
AAPL 170825C00149000 C 08/25/17 149.0 9.15 9.40
AAPL 170825C00150000 C 08/25/17 150.0 8.25 8.45
AAPL 170825C00152500 C 08/25/17 152.5 6.05 6.15
AAPL 170825C00155000 C 08/25/17 155.0 4.05 4.10
AAPL 170825C00157500 C 08/25/17 157.5 2.41 2.46
AAPL 170825C00160000 C 08/25/17 160.0 1.30 1.33
AAPL 170825C00162500 C 08/25/17 162.5 0.63 0.66
AAPL 170825C00165000 C 08/25/17 165.0 0.28 0.30
AAPL 170825C00167500 C 08/25/17 167.5 0.12 0.14
AAPL 170825C00170000 C 08/25/17 170.0 0.06 0.07
AAPL 170825C00172500 C 08/25/17 172.5 0.03 0.04
AAPL 170825C00175000 C 08/25/17 175.0 0.01 0.03
AAPL 170825C00177500 C 08/25/17 177.5 0.00 0.03
AAPL 170825C00180000 C 08/25/17 180.0 0.01 0.03
AAPL 170825C00182500 C 08/25/17 182.5 0.01 0.04
AAPL 170825C00185000 C 08/25/17 185.0 0.00 0.03
AAPL 170825C00187500 C 08/25/17 187.5 0.00 0.03
AAPL 170825C00190000 C 08/25/17 190.0 0.00 0.03
AAPL 170825C00192500 C 08/25/17 192.5 0.00 0.02
AAPL 170825C00195000 C 08/25/17 195.0 0.00 0.02
AAPL 170825C00200000 C 08/25/17 200.0 0.00 0.02
AAPL 170825C00205000 C 08/25/17 205.0 0.00 0.02
AAPL 170825P00095000 P 08/25/17 95.0 0.00 0.02
AAPL 170825P00100000 P 08/25/17 100.0 0.00 0.01
AAPL 170825P00105000 P 08/25/17 105.0 0.00 0.02
AAPL 170825P00110000 P 08/25/17 110.0 0.00 0.02
AAPL 170825P00115000 P 08/25/17 115.0 0.00 0.02
AAPL 170825P00120000 P 08/25/17 120.0 0.00 0.02
AAPL 170825P00125000 P 08/25/17 125.0 0.00 0.03
AAPL 170825P00130000 P 08/25/17 130.0 0.02 0.03
AAPL 170825P00131000 P 08/25/17 131.0 0.03 0.04
AAPL 170825P00132000 P 08/25/17 132.0 0.02 0.03
AAPL 170825P00133000 P 08/25/17 133.0 0.04 0.05
AAPL 170825P00134000 P 08/25/17 134.0 0.04 0.06
AAPL 170825P00135000 P 08/25/17 135.0 0.05 0.06
AAPL 170825P00136000 P 08/25/17 136.0 0.06 0.07
AAPL 170825P00137000 P 08/25/17 137.0 0.07 0.08
AAPL 170825P00138000 P 08/25/17 138.0 0.08 0.09
AAPL 170825P00139000 P 08/25/17 139.0 0.09 0.10
AAPL 170825P00140000 P 08/25/17 140.0 0.10 0.11
AAPL 170825P00141000 P 08/25/17 141.0 0.11 0.13
AAPL 170825P00142000 P 08/25/17 142.0 0.12 0.14
AAPL 170825P00143000 P 08/25/17 143.0 0.14 0.16
AAPL 170825P00144000 P 08/25/17 144.0 0.16 0.18
AAPL 170825P00145000 P 08/25/17 145.0 0.18 0.20
AAPL 170825P00146000 P 08/25/17 146.0 0.21 0.23
AAPL 170825P00147000 P 08/25/17 147.0 0.24 0.26
AAPL 170825P00148000 P 08/25/17 148.0 0.28 0.30
AAPL 170825P00149000 P 08/25/17 149.0 0.33 0.35
AAPL 170825P00150000 P 08/25/17 150.0 0.38 0.41
AAPL 170825P00152500 P 08/25/17 152.5 0.65 0.68
AAPL 170825P00155000 P 08/25/17 155.0 1.13 1.16
AAPL 170825P00157500 P 08/25/17 157.5 1.99 2.00
AAPL 170825P00160000 P 08/25/17 160.0 3.30 3.40
AAPL 170825P00162500 P 08/25/17 162.5 5.15 5.25
AAPL 170825P00165000 P 08/25/17 165.0 7.10 7.45
AAPL 170825P00167500 P 08/25/17 167.5 9.55 9.85
AAPL 170825P00170000 P 08/25/17 170.0 12.00 12.30
AAPL 170825P00172500 P 08/25/17 172.5 14.35 14.90
AAPL 170825P00175000 P 08/25/17 175.0 16.80 17.65
AAPL 170825P00177500 P 08/25/17 177.5 19.20 20.30
AAPL 170825P00180000 P 08/25/17 180.0 21.75 22.60
AAPL 170825P00182500 P 08/25/17 182.5 24.25 25.10
AAPL 170825P00185000 P 08/25/17 185.0 26.55 27.80
AAPL 170825P00187500 P 08/25/17 187.5 29.00 30.30
AAPL 170825P00190000 P 08/25/17 190.0 31.50 32.60
AAPL 170825P00192500 P 08/25/17 192.5 33.95 35.30
AAPL 170825P00195000 P 08/25/17 195.0 36.45 37.80
AAPL 170825P00200000 P 08/25/17 200.0 41.75 42.80
AAPL 170825P00205000 P 08/25/17 205.0 46.75 47.80
AAPL 170901C00095000 C 09/01/17 95.0 62.30 63.80
AAPL 170901C00100000 C 09/01/17 100.0 57.80 58.80
AAPL 170901C00105000 C 09/01/17 105.0 52.80 53.80
AAPL 170901C00110000 C 09/01/17 110.0 47.85 48.80
AAPL 170901C00115000 C 09/01/17 115.0 42.65 43.80
AAPL 170901C00120000 C 09/01/17 120.0 37.75 38.75
AAPL 170901C00125000 C 09/01/17 125.0 32.80 33.80
AAPL 170901C00130000 C 09/01/17 130.0 27.75 28.60
AAPL 170901C00131000 C 09/01/17 131.0 26.90 27.65
AAPL 170901C00132000 C 09/01/17 132.0 25.75 26.70
AAPL 170901C00133000 C 09/01/17 133.0 24.75 25.70
AAPL 170901C00134000 C 09/01/17 134.0 23.85 24.70
AAPL 170901C00135000 C 09/01/17 135.0 22.85 23.85
AAPL 170901C00136000 C 09/01/17 136.0 21.95 22.75
AAPL 170901C00137000 C 09/01/17 137.0 20.80 21.80
AAPL 170901C00138000 C 09/01/17 138.0 19.90 20.65
AAPL 170901C00139000 C 09/01/17 139.0 18.80 19.80
AAPL 170901C00140000 C 09/01/17 140.0 18.05 18.35
AAPL 170901C00141000 C 09/01/17 141.0 16.90 17.75
AAPL 170901C00142000 C 09/01/17 142.0 16.05 16.80
AAPL 170901C00143000 C 09/01/17 143.0 15.00 15.85
AAPL 170901C00144000 C 09/01/17 144.0 14.05 14.80
AAPL 170901C00145000 C 09/01/17 145.0 13.05 13.90
AAPL 170901C00146000 C 09/01/17 146.0 12.05 12.85
AAPL 170901C00147000 C 09/01/17 147.0 11.30 11.95
AAPL 170901C00148000 C 09/01/17 148.0 10.45 10.70
AAPL 170901C00149000 C 09/01/17 149.0 9.55 9.75
AAPL 170901C00150000 C 09/01/17 150.0 8.70 8.80
AAPL 170901C00152500 C 09/01/17 152.5 6.60 6.65
AAPL 170901C00155000 C 09/01/17 155.0 4.75 4.80
AAPL 170901C00157500 C 09/01/17 157.5 3.15 3.25
AAPL 170901C00160000 C 09/01/17 160.0 1.97 2.01
AAPL 170901C00162500 C 09/01/17 162.5 1.18 1.20
AAPL 170901C00165000 C 09/01/17 165.0 0.65 0.69
AAPL 170901C00167500 C 09/01/17 167.5 0.37 0.39
AAPL 170901C00170000 C 09/01/17 170.0 0.20 0.22
AAPL 170901C00172500 C 09/01/17 172.5 0.11 0.13
AAPL 170901C00175000 C 09/01/17 175.0 0.06 0.07
AAPL 170901C00177500 C 09/01/17 177.5 0.03 0.04
AAPL 170901C00180000 C 09/01/17 180.0 0.01 0.06
AAPL 170901C00182500 C 09/01/17 182.5 0.00 0.06
AAPL 170901C00185000 C 09/01/17 185.0 0.00 0.04
AAPL 170901C00187500 C 09/01/17 187.5 0.00 0.03
AAPL 170901C00190000 C 09/01/17 190.0 0.00 0.04
AAPL 170901C00192500 C 09/01/17 192.5 0.00 0.03
AAPL 170901C00195000 C 09/01/17 195.0 0.00 0.04
AAPL 170901P00095000 P 09/01/17 95.0 0.00 0.02
AAPL 170901P00100000 P 09/01/17 100.0 0.00 0.02
AAPL 170901P00105000 P 09/01/17 105.0 0.00 0.02
AAPL 170901P00110000 P 09/01/17 110.0 0.00 0.03
AAPL 170901P00115000 P 09/01/17 115.0 0.00 0.04
AAPL 170901P00120000 P 09/01/17 120.0 0.03 0.04
AAPL 170901P00125000 P 09/01/17 125.0 0.05 0.07
AAPL 170901P00130000 P 09/01/17 130.0 0.08 0.10
AAPL 170901P00131000 P 09/01/17 131.0 0.08 0.11
AAPL 170901P00132000 P 09/01/17 132.0 0.10 0.12
AAPL 170901P00133000 P 09/01/17 133.0 0.10 0.13
AAPL 170901P00134000 P 09/01/17 134.0 0.11 0.14
AAPL 170901P00135000 P 09/01/17 135.0 0.12 0.15
AAPL 170901P00136000 P 09/01/17 136.0 0.13 0.17
AAPL 170901P00137000 P 09/01/17 137.0 0.15 0.18
AAPL 170901P00138000 P 09/01/17 138.0 0.17 0.20
AAPL 170901P00139000 P 09/01/17 139.0 0.18 0.22
AAPL 170901P00140000 P 09/01/17 140.0 0.20 0.24
AAPL 170901P00141000 P 09/01/17 141.0 0.23 0.26
AAPL 170901P00142000 P 09/01/17 142.0 0.25 0.29
AAPL 170901P00143000 P 09/01/17 143.0 0.28 0.32
AAPL 170901P00144000 P 09/01/17 144.0 0.32 0.35
AAPL 170901P00145000 P 09/01/17 145.0 0.37 0.39
AAPL 170901P00146000 P 09/01/17 146.0 0.41 0.44
AAPL 170901P00147000 P 09/01/17 147.0 0.48 0.50
AAPL 170901P00148000 P 09/01/17 148.0 0.54 0.57
AAPL 170901P00149000 P 09/01/17 149.0 0.63 0.66
AAPL 170901P00150000 P 09/01/17 150.0 0.75 0.77
AAPL 170901P00152500 P 09/01/17 152.5 1.13 1.15
AAPL 170901P00155000 P 09/01/17 155.0 1.74 1.79
AAPL 170901P00157500 P 09/01/17 157.5 2.65 2.70
AAPL 170901P00160000 P 09/01/17 160.0 3.95 4.05
AAPL 170901P00162500 P 09/01/17 162.5 5.65 5.75
AAPL 170901P00165000 P 09/01/17 165.0 7.60 7.80
AAPL 170901P00167500 P 09/01/17 167.5 9.80 10.00
AAPL 170901P00170000 P 09/01/17 170.0 12.00 12.45
AAPL 170901P00172500 P 09/01/17 172.5 14.45 14.85
AAPL 170901P00175000 P 09/01/17 175.0 16.90 17.35
AAPL 170901P00177500 P 09/01/17 177.5 18.90 20.15
AAPL 170901P00180000 P 09/01/17 180.0 21.30 22.80
AAPL 170901P00182500 P 09/01/17 182.5 24.35 25.25
AAPL 170901P00185000 P 09/01/17 185.0 26.50 27.80
AAPL 170901P00187500 P 09/01/17 187.5 28.80 30.30
AAPL 170901P00190000 P 09/01/17 190.0 31.75 32.80
AAPL 170901P00192500 P 09/01/17 192.5 34.25 35.30
AAPL 170901P00195000 P 09/01/17 195.0 36.75 37.80
AAPL 170908C00120000 C 09/08/17 120.0 37.80 38.70
AAPL 170908C00125000 C 09/08/17 125.0 32.90 33.85
AAPL 170908C00130000 C 09/08/17 130.0 27.90 28.55
AAPL 170908C00135000 C 09/08/17 135.0 23.05 23.75
AAPL 170908C00137000 C 09/08/17 137.0 20.95 21.70
AAPL 170908C00138000 C 09/08/17 138.0 20.10 20.70
AAPL 170908C00139000 C 09/08/17 139.0 19.05 19.85
AAPL 170908C00140000 C 09/08/17 140.0 18.10 18.80
AAPL 170908C00141000 C 09/08/17 141.0 17.05 17.85
AAPL 170908C00142000 C 09/08/17 142.0 16.05 17.00
AAPL 170908C00143000 C 09/08/17 143.0 15.15 15.85
AAPL 170908C00144000 C 09/08/17 144.0 14.10 14.90
AAPL 170908C00145000 C 09/08/17 145.0 13.30 14.05
AAPL 170908C00146000 C 09/08/17 146.0 12.30 13.20
AAPL 170908C00147000 C 09/08/17 147.0 11.60 12.10
AAPL 170908C00148000 C 09/08/17 148.0 10.40 11.15
AAPL 170908C00149000 C 09/08/17 149.0 9.80 10.25
AAPL 170908C00150000 C 09/08/17 150.0 8.95 9.60
AAPL 170908C00152500 C 09/08/17 152.5 7.10 7.35
AAPL 170908C00155000 C 09/08/17 155.0 5.30 5.60
AAPL 170908C00157500 C 09/08/17 157.5 3.75 4.10
AAPL 170908C00160000 C 09/08/17 160.0 2.65 2.80
AAPL 170908C00162500 C 09/08/17 162.5 1.70 1.86
AAPL 170908C00165000 C 09/08/17 165.0 1.04 1.19
AAPL 170908C00167500 C 09/08/17 167.5 0.61 0.76
AAPL 170908C00170000 C 09/08/17 170.0 0.36 0.48
AAPL 170908C00172500 C 09/08/17 172.5 0.20 0.50
AAPL 170908C00175000 C 09/08/17 175.0 0.10 0.30
AAPL 170908C00177500 C 09/08/17 177.5 0.05 0.22
AAPL 170908C00180000 C 09/08/17 180.0 0.02 0.15
AAPL 170908C00182500 C 09/08/17 182.5 0.00 0.09
AAPL 170908C00185000 C 09/08/17 185.0 0.00 0.07
AAPL 170908C00187500 C 09/08/17 187.5 0.00 0.06
AAPL 170908C00190000 C 09/08/17 190.0 0.00 0.11
AAPL 170908C00192500 C 09/08/17 192.5 0.00 0.06
AAPL 170908C00195000 C 09/08/17 195.0 0.00 0.05
AAPL 170908P00120000 P 09/08/17 120.0 0.00 0.15
AAPL 170908P00125000 P 09/08/17 125.0 0.03 0.21
AAPL 170908P00130000 P 09/08/17 130.0 0.07 0.30
AAPL 170908P00135000 P 09/08/17 135.0 0.14 0.38
AAPL 170908P00137000 P 09/08/17 137.0 0.18 0.42
AAPL 170908P00138000 P 09/08/17 138.0 0.20 0.49
AAPL 170908P00139000 P 09/08/17 139.0 0.22 0.55
AAPL 170908P00140000 P 09/08/17 140.0 0.25 0.56
AAPL 170908P00141000 P 09/08/17 141.0 0.28 0.66
AAPL 170908P00142000 P 09/08/17 142.0 0.32 0.64
AAPL 170908P00143000 P 09/08/17 143.0 0.37 0.71
AAPL 170908P00144000 P 09/08/17 144.0 0.43 0.59
AAPL 170908P00145000 P 09/08/17 145.0 0.50 0.80
AAPL 170908P00146000 P 09/08/17 146.0 0.56 0.86
AAPL 170908P00147000 P 09/08/17 147.0 0.64 0.92
AAPL 170908P00148000 P 09/08/17 148.0 0.72 1.08
AAPL 170908P00149000 P 09/08/17 149.0 0.85 1.11
AAPL 170908P00150000 P 09/08/17 150.0 0.96 1.15
AAPL 170908P00152500 P 09/08/17 152.5 1.55 1.68
AAPL 170908P00155000 P 09/08/17 155.0 2.19 2.42
AAPL 170908P00157500 P 09/08/17 157.5 3.20 3.45
AAPL 170908P00160000 P 09/08/17 160.0 4.50 4.75
AAPL 170908P00162500 P 09/08/17 162.5 6.00 6.30
AAPL 170908P00165000 P 09/08/17 165.0 7.80 8.45
AAPL 170908P00167500 P 09/08/17 167.5 9.80 10.50
AAPL 170908P00170000 P 09/08/17 170.0 11.90 12.90
AAPL 170908P00172500 P 09/08/17 172.5 14.25 15.25
AAPL 170908P00175000 P 09/08/17 175.0 16.60 17.65
AAPL 170908P00177500 P 09/08/17 177.5 19.15 20.10
AAPL 170908P00180000 P 09/08/17 180.0 21.40 22.40
AAPL 170908P00182500 P 09/08/17 182.5 24.00 25.10
AAPL 170908P00185000 P 09/08/17 185.0 25.95 27.70
AAPL 170908P00187500 P 09/08/17 187.5 28.75 30.15
AAPL 170908P00190000 P 09/08/17 190.0 31.25 32.50
AAPL 170908P00192500 P 09/08/17 192.5 33.30 35.75
AAPL 170908P00195000 P 09/08/17 195.0 35.85 38.20
AAPL 170915C00002500 C 09/15/17 2.5 154.95 156.25
AAPL 170915C00005000 C 09/15/17 5.0 152.45 153.75
AAPL 170915C00007500 C 09/15/17 7.5 149.75 151.25
AAPL 170915C00010000 C 09/15/17 10.0 147.25 148.70
AAPL 170915C00012500 C 09/15/17 12.5 144.75 146.25
AAPL 170915C00015000 C 09/15/17 15.0 142.25 143.75
AAPL 170915C00017500 C 09/15/17 17.5 139.75 141.25
AAPL 170915C00020000 C 09/15/17 20.0 137.25 138.75
AAPL 170915C00022500 C 09/15/17 22.5 134.95 136.25
AAPL 170915C00025000 C 09/15/17 25.0 132.45 133.75
AAPL 170915C00030000 C 09/15/17 30.0 127.45 128.65
AAPL 170915C00035000 C 09/15/17 35.0 122.45 123.70
AAPL 170915C00040000 C 09/15/17 40.0 117.50 118.80
AAPL 170915C00045000 C 09/15/17 45.0 112.50 113.80
AAPL 170915C00050000 C 09/15/17 50.0 107.50 108.80
AAPL 170915C00055000 C 09/15/17 55.0 102.50 103.80
AAPL 170915C00060000 C 09/15/17 60.0 97.50 98.80
AAPL 170915C00065000 C 09/15/17 65.0 92.50 93.80
AAPL 170915C00070000 C 09/15/17 70.0 87.50 88.80
AAPL 170915C00075000 C 09/15/17 75.0 82.50 83.80
AAPL 170915C00080000 C 09/15/17 80.0 77.50 78.80
AAPL 170915C00085000 C 09/15/17 85.0 72.50 73.75
AAPL 170915C00090000 C 09/15/17 90.0 67.55 68.85
AAPL 170915C00095000 C 09/15/17 95.0 62.55 63.85
AAPL 170915C00100000 C 09/15/17 100.0 57.55 58.85
AAPL 170915C00105000 C 09/15/17 105.0 52.55 53.85
AAPL 170915C00110000 C 09/15/17 110.0 47.80 48.80
AAPL 170915C00115000 C 09/15/17 115.0 42.80 43.85
AAPL 170915C00120000 C 09/15/17 120.0 37.85 38.90
AAPL 170915C00125000 C 09/15/17 125.0 32.90 33.95
AAPL 170915C00130000 C 09/15/17 130.0 28.05 28.85
AAPL 170915C00135000 C 09/15/17 135.0 23.00 23.95
AAPL 170915C00140000 C 09/15/17 140.0 18.25 19.10
AAPL 170915C00145000 C 09/15/17 145.0 13.50 14.20
AAPL 170915C00150000 C 09/15/17 150.0 9.55 9.65
AAPL 170915C00155000 C 09/15/17 155.0 5.90 5.95
AAPL 170915C00160000 C 09/15/17 160.0 3.20 3.35
AAPL 170915C00165000 C 09/15/17 165.0 1.54 1.56
AAPL 170915C00170000 C 09/15/17 170.0 0.69 0.70
AAPL 170915C00175000 C 09/15/17 175.0 0.28 0.31
AAPL 170915C00180000 C 09/15/17 180.0 0.12 0.15
AAPL 170915C00185000 C 09/15/17 185.0 0.06 0.08
AAPL 170915C00190000 C 09/15/17 190.0 0.02 0.07
AAPL 170915C00195000 C 09/15/17 195.0 0.02 0.07
AAPL 170915C00200000 C 09/15/17 200.0 0.01 0.02
AAPL 170915C00205000 C 09/15/17 205.0 0.00 0.01
AAPL 170915C00210000 C 09/15/17 210.0 0.00 0.01
AAPL 170915C00215000 C 09/15/17 215.0 0.00 0.01
AAPL 170915C00220000 C 09/15/17 220.0 0.00 0.01
AAPL 170915C00225000 C 09/15/17 225.0 0.00 0.01
AAPL 170915C00230000 C 09/15/17 230.0 0.00 0.02
AAPL 170915C00235000 C 09/15/17 235.0 0.00 0.02
AAPL 170915C00240000 C 09/15/17 240.0 0.00 0.01
AAPL 170915C00245000 C 09/15/17 245.0 0.00 0.02
AAPL 170915C00250000 C 09/15/17 250.0 0.00 0.02
AAPL 170915C00255000 C 09/15/17 255.0 0.00 0.02
AAPL 170915C00260000 C 09/15/17 260.0 0.00 0.02
AAPL 170915C00265000 C 09/15/17 265.0 0.00 0.02
AAPL 170915C00270000 C 09/15/17 270.0 0.00 0.02
AAPL 170915C00275000 C 09/15/17 275.0 0.00 0.02
AAPL 170915C00280000 C 09/15/17 280.0 0.00 0.02
AAPL 170915C00285000 C 09/15/17 285.0 0.00 0.02
AAPL 170915C00290000 C 09/15/17 290.0 0.00 0.02
AAPL 170915C00295000 C 09/15/17 295.0 0.00 0.02
AAPL 170915C00300000 C 09/15/17 300.0 0.00 0.02
AAPL 170915C00305000 C 09/15/17 305.0 0.00 0.02
AAPL 170915P00002500 P 09/15/17 2.5 0.00 0.02
AAPL 170915P00005000 P 09/15/17 5.0 0.00 0.02
AAPL 170915P00007500 P 09/15/17 7.5 0.00 0.02
AAPL 170915P00010000 P 09/15/17 10.0 0.00 0.02
AAPL 170915P00012500 P 09/15/17 12.5 0.00 0.02
AAPL 170915P00015000 P 09/15/17 15.0 0.00 0.02
AAPL 170915P00017500 P 09/15/17 17.5 0.00 0.02
AAPL 170915P00020000 P 09/15/17 20.0 0.00 0.02
AAPL 170915P00022500 P 09/15/17 22.5 0.00 0.02
AAPL 170915P00025000 P 09/15/17 25.0 0.00 0.02
AAPL 170915P00030000 P 09/15/17 30.0 0.00 0.02
AAPL 170915P00035000 P 09/15/17 35.0 0.00 0.02
AAPL 170915P00040000 P 09/15/17 40.0 0.00 0.02
AAPL 170915P00045000 P 09/15/17 45.0 0.00 0.02
AAPL 170915P00050000 P 09/15/17 50.0 0.00 0.02
AAPL 170915P00055000 P 09/15/17 55.0 0.00 0.02
AAPL 170915P00060000 P 09/15/17 60.0 0.00 0.02
AAPL 170915P00065000 P 09/15/17 65.0 0.00 0.02
AAPL 170915P00070000 P 09/15/17 70.0 0.00 0.02
AAPL 170915P00075000 P 09/15/17 75.0 0.00 0.02
AAPL 170915P00080000 P 09/15/17 80.0 0.00 0.02
AAPL 170915P00085000 P 09/15/17 85.0 0.00 0.01
AAPL 170915P00090000 P 09/15/17 90.0 0.00 0.01
AAPL 170915P00095000 P 09/15/17 95.0 0.00 0.01
AAPL 170915P00100000 P 09/15/17 100.0 0.00 0.01
AAPL 170915P00105000 P 09/15/17 105.0 0.00 0.01
AAPL 170915P00110000 P 09/15/17 110.0 0.01 0.02
AAPL 170915P00115000 P 09/15/17 115.0 0.06 0.07
AAPL 170915P00120000 P 09/15/17 120.0 0.08 0.10
AAPL 170915P00125000 P 09/15/17 125.0 0.12 0.15
AAPL 170915P00130000 P 09/15/17 130.0 0.17 0.22
AAPL 170915P00135000 P 09/15/17 135.0 0.26 0.30
AAPL 170915P00140000 P 09/15/17 140.0 0.45 0.51
AAPL 170915P00145000 P 09/15/17 145.0 0.79 0.84
AAPL 170915P00150000 P 09/15/17 150.0 1.48 1.53
AAPL 170915P00155000 P 09/15/17 155.0 2.82 2.87
AAPL 170915P00160000 P 09/15/17 160.0 5.10 5.20
AAPL 170915P00165000 P 09/15/17 165.0 8.35 8.55
AAPL 170915P00170000 P 09/15/17 170.0 12.25 13.15
AAPL 170915P00175000 P 09/15/17 175.0 16.90 17.45
AAPL 170915P00180000 P 09/15/17 180.0 21.85 22.40
AAPL 170915P00185000 P 09/15/17 185.0 26.50 27.40
AAPL 170915P00190000 P 09/15/17 190.0 31.55 32.75
AAPL 170915P00195000 P 09/15/17 195.0 36.60 37.80
AAPL 170915P00200000 P 09/15/17 200.0 41.65 42.80
AAPL 170915P00205000 P 09/15/17 205.0 46.65 47.80
AAPL 170915P00210000 P 09/15/17 210.0 51.45 52.80
AAPL 170915P00215000 P 09/15/17 215.0 56.45 57.80
AAPL 170915P00220000 P 09/15/17 220.0 61.45 62.80
AAPL 170915P00225000 P 09/15/17 225.0 66.45 67.80
AAPL 170915P00230000 P 09/15/17 230.0 71.45 72.80
AAPL 170915P00235000 P 09/15/17 235.0 76.45 77.80
AAPL 170915P00240000 P 09/15/17 240.0 81.45 82.80
AAPL 170915P00245000 P 09/15/17 245.0 86.45 87.80
AAPL 170915P00250000 P 09/15/17 250.0 91.45 92.80
AAPL 170915P00255000 P 09/15/17 255.0 96.45 97.80
AAPL 170915P00260000 P 09/15/17 260.0 101.45 102.80
AAPL 170915P00265000 P 09/15/17 265.0 106.45 107.80
AAPL 170915P00270000 P 09/15/17 270.0 111.45 112.80
AAPL 170915P00275000 P 09/15/17 275.0 116.45 117.80
AAPL 170915P00280000 P 09/15/17 280.0 121.45 122.80
AAPL 170915P00285000 P 09/15/17 285.0 126.45 127.80
AAPL 170915P00290000 P 09/15/17 290.0 131.45 132.80
AAPL 170915P00295000 P 09/15/17 295.0 136.45 137.80
AAPL 170915P00300000 P 09/15/17 300.0 141.45 142.80
AAPL 170915P00305000 P 09/15/17 305.0 146.45 147.80
AAPL 170922C00120000 C 09/22/17 120.0 37.85 38.70
AAPL 170922C00125000 C 09/22/17 125.0 32.95 34.20
AAPL 170922C00130000 C 09/22/17 130.0 27.95 28.90
AAPL 170922C00135000 C 09/22/17 135.0 23.15 24.00
AAPL 170922C00139000 C 09/22/17 139.0 19.15 20.40
AAPL 170922C00140000 C 09/22/17 140.0 18.50 19.20
AAPL 170922C00141000 C 09/22/17 141.0 17.50 18.60
AAPL 170922C00142000 C 09/22/17 142.0 16.60 17.45
AAPL 170922C00143000 C 09/22/17 143.0 15.75 16.55
AAPL 170922C00144000 C 09/22/17 144.0 14.85 15.65
AAPL 170922C00145000 C 09/22/17 145.0 14.00 14.90
AAPL 170922C00146000 C 09/22/17 146.0 13.05 13.90
AAPL 170922C00147000 C 09/22/17 147.0 12.25 13.05
AAPL 170922C00148000 C 09/22/17 148.0 11.40 12.30
AAPL 170922C00149000 C 09/22/17 149.0 10.60 11.20
AAPL 170922C00150000 C 09/22/17 150.0 9.90 10.45
AAPL 170922C00152500 C 09/22/17 152.5 8.15 8.55
AAPL 170922C00155000 C 09/22/17 155.0 6.45 6.75
AAPL 170922C00157500 C 09/22/17 157.5 5.00 5.30
AAPL 170922C00160000 C 09/22/17 160.0 3.80 3.95
AAPL 170922C00162500 C 09/22/17 162.5 2.72 2.99
AAPL 170922C00165000 C 09/22/17 165.0 2.00 2.19
AAPL 170922C00167500 C 09/22/17 167.5 1.35 1.53
AAPL 170922C00170000 C 09/22/17 170.0 0.82 1.08
AAPL 170922C00172500 C 09/22/17 172.5 0.57 0.76
AAPL 170922C00175000 C 09/22/17 175.0 0.38 0.66
AAPL 170922C00177500 C 09/22/17 177.5 0.25 0.53
AAPL 170922C00180000 C 09/22/17 180.0 0.15 0.45
AAPL 170922C00182500 C 09/22/17 182.5 0.10 0.40
AAPL 170922C00185000 C 09/22/17 185.0 0.05 0.27
AAPL 170922C00187500 C 09/22/17 187.5 0.00 0.27
AAPL 170922C00190000 C 09/22/17 190.0 0.00 0.22
AAPL 170922C00192500 C 09/22/17 192.5 0.00 0.19
AAPL 170922C00195000 C 09/22/17 195.0 0.00 0.13
AAPL 170922P00120000 P 09/22/17 120.0 0.05 0.29
AAPL 170922P00125000 P 09/22/17 125.0 0.11 0.35
AAPL 170922P00130000 P 09/22/17 130.0 0.11 0.43
AAPL 170922P00135000 P 09/22/17 135.0 0.30 0.59
AAPL 170922P00139000 P 09/22/17 139.0 0.45 0.60
AAPL 170922P00140000 P 09/22/17 140.0 0.50 0.84
AAPL 170922P00141000 P 09/22/17 141.0 0.57 0.92
AAPL 170922P00142000 P 09/22/17 142.0 0.61 0.98
AAPL 170922P00143000 P 09/22/17 143.0 0.70 1.08
AAPL 170922P00144000 P 09/22/17 144.0 0.81 1.18
AAPL 170922P00145000 P 09/22/17 145.0 0.97 1.30
AAPL 170922P00146000 P 09/22/17 146.0 1.05 1.45
AAPL 170922P00147000 P 09/22/17 147.0 1.19 1.59
AAPL 170922P00148000 P 09/22/17 148.0 1.36 1.88
AAPL 170922P00149000 P 09/22/17 149.0 1.54 1.95
AAPL 170922P00150000 P 09/22/17 150.0 1.78 2.19
AAPL 170922P00152500 P 09/22/17 152.5 2.49 2.85
AAPL 170922P00155000 P 09/22/17 155.0 3.30 3.65
AAPL 170922P00157500 P 09/22/17 157.5 4.35 4.70
AAPL 170922P00160000 P 09/22/17 160.0 5.60 5.90
AAPL 170922P00162500 P 09/22/17 162.5 6.95 7.40
AAPL 170922P00165000 P 09/22/17 165.0 8.60 9.10
AAPL 170922P00167500 P 09/22/17 167.5 10.55 11.25
AAPL 170922P00170000 P 09/22/17 170.0 12.55 13.35
AAPL 170922P00172500 P 09/22/17 172.5 14.75 15.55
AAPL 170922P00175000 P 09/22/17 175.0 17.00 17.90
AAPL 170922P00177500 P 09/22/17 177.5 19.40 20.50
AAPL 170922P00180000 P 09/22/17 180.0 21.80 22.55
AAPL 170922P00182500 P 09/22/17 182.5 24.25 25.15
AAPL 170922P00185000 P 09/22/17 185.0 26.75 27.60
AAPL 170922P00187500 P 09/22/17 187.5 29.10 30.30
AAPL 170922P00190000 P 09/22/17 190.0 31.70 32.75
AAPL 170922P00192500 P 09/22/17 192.5 34.15 35.50
AAPL 170922P00195000 P 09/22/17 195.0 36.55 37.95
AAPL 170929C00120000 C 09/29/17 120.0 37.80 38.80
AAPL 170929C00125000 C 09/29/17 125.0 32.85 34.05
AAPL 170929C00130000 C 09/29/17 130.0 28.10 29.05
AAPL 170929C00135000 C 09/29/17 135.0 23.30 24.20
AAPL 170929C00140000 C 09/29/17 140.0 18.75 19.60
AAPL 170929C00141000 C 09/29/17 141.0 17.75 18.75
AAPL 170929C00142000 C 09/29/17 142.0 16.85 17.85
AAPL 170929C00143000 C 09/29/17 143.0 15.95 17.00
AAPL 170929C00144000 C 09/29/17 144.0 15.10 15.90
AAPL 170929C00145000 C 09/29/17 145.0 14.25 15.15
AAPL 170929C00146000 C 09/29/17 146.0 13.40 14.25
AAPL 170929C00147000 C 09/29/17 147.0 12.55 13.45
AAPL 170929C00148000 C 09/29/17 148.0 11.90 12.55
AAPL 170929C00149000 C 09/29/17 149.0 11.20 11.65
AAPL 170929C00150000 C 09/29/17 150.0 10.40 10.80
AAPL 170929C00152500 C 09/29/17 152.5 8.55 8.85
AAPL 170929C00155000 C 09/29/17 155.0 6.80 7.35
AAPL 170929C00157500 C 09/29/17 157.5 5.40 5.75
AAPL 170929C00160000 C 09/29/17 160.0 4.10 4.65
AAPL 170929C00162500 C 09/29/17 162.5 3.25 3.50
AAPL 170929C00165000 C 09/29/17 165.0 2.38 2.66
AAPL 170929C00167500 C 09/29/17 167.5 1.71 1.95
AAPL 170929C00170000 C 09/29/17 170.0 1.11 1.64
AAPL 170929C00172500 C 09/29/17 172.5 0.76 1.12
AAPL 170929C00175000 C 09/29/17 175.0 0.53 1.00
AAPL 170929C00177500 C 09/29/17 177.5 0.35 0.67
AAPL 170929C00180000 C 09/29/17 180.0 0.24 0.53
AAPL 170929C00182500 C 09/29/17 182.5 0.09 0.44
AAPL 170929C00185000 C 09/29/17 185.0 0.11 0.31
AAPL 170929C00187500 C 09/29/17 187.5 0.05 0.25
AAPL 170929C00190000 C 09/29/17 190.0 0.01 0.20
AAPL 170929C00192500 C 09/29/17 192.5 0.00 0.16
AAPL 170929C00195000 C 09/29/17 195.0 0.00 0.12
AAPL 170929P00120000 P 09/29/17 120.0 0.08 0.30
AAPL 170929P00125000 P 09/29/17 125.0 0.15 0.39
AAPL 170929P00130000 P 09/29/17 130.0 0.23 0.47
AAPL 170929P00135000 P 09/29/17 135.0 0.35 0.69
AAPL 170929P00140000 P 09/29/17 140.0 0.63 0.97
AAPL 170929P00141000 P 09/29/17 141.0 0.74 0.95
AAPL 170929P00142000 P 09/29/17 142.0 0.82 1.27
AAPL 170929P00143000 P 09/29/17 143.0 0.92 1.36
AAPL 170929P00144000 P 09/29/17 144.0 1.04 1.43
AAPL 170929P00145000 P 09/29/17 145.0 1.17 1.53
AAPL 170929P00146000 P 09/29/17 146.0 1.32 1.85
AAPL 170929P00147000 P 09/29/17 147.0 1.48 1.87
AAPL 170929P00148000 P 09/29/17 148.0 1.68 2.00
AAPL 170929P00149000 P 09/29/17 149.0 1.99 2.19
AAPL 170929P00150000 P 09/29/17 150.0 2.23 2.42
AAPL 170929P00152500 P 09/29/17 152.5 2.89 3.15
AAPL 170929P00155000 P 09/29/17 155.0 3.75 4.00
AAPL 170929P00157500 P 09/29/17 157.5 4.80 5.05
AAPL 170929P00160000 P 09/29/17 160.0 6.05 6.50
AAPL 170929P00162500 P 09/29/17 162.5 7.30 7.90
AAPL 170929P00165000 P 09/29/17 165.0 9.10 9.45
AAPL 170929P00167500 P 09/29/17 167.5 10.80 11.50
AAPL 170929P00170000 P 09/29/17 170.0 12.80 13.65
AAPL 170929P00172500 P 09/29/17 172.5 14.95 15.90
AAPL 170929P00175000 P 09/29/17 175.0 17.15 18.00
AAPL 170929P00177500 P 09/29/17 177.5 19.45 20.55
AAPL 170929P00180000 P 09/29/17 180.0 21.85 22.75
AAPL 170929P00182500 P 09/29/17 182.5 24.05 25.35
AAPL 170929P00185000 P 09/29/17 185.0 26.75 27.50
AAPL 170929P00187500 P 09/29/17 187.5 29.20 30.25
AAPL 170929P00190000 P 09/29/17 190.0 31.70 32.75
AAPL 170929P00192500 P 09/29/17 192.5 34.30 35.50
AAPL 170929P00195000 P 09/29/17 195.0 36.70 37.70
AAPL 171020C00025000 C 10/20/17 25.0 132.30 133.80
AAPL 171020C00030000 C 10/20/17 30.0 127.35 128.85
AAPL 171020C00035000 C 10/20/17 35.0 122.35 123.85
AAPL 171020C00040000 C 10/20/17 40.0 117.35 118.85
AAPL 171020C00045000 C 10/20/17 45.0 112.35 113.80
AAPL 171020C00050000 C 10/20/17 50.0 107.40 108.90
AAPL 171020C00055000 C 10/20/17 55.0 102.60 103.90
AAPL 171020C00060000 C 10/20/17 60.0 97.60 98.90
AAPL 171020C00065000 C 10/20/17 65.0 92.60 93.90
AAPL 171020C00070000 C 10/20/17 70.0 87.65 88.95
AAPL 171020C00075000 C 10/20/17 75.0 82.65 83.95
AAPL 171020C00080000 C 10/20/17 80.0 77.65 78.95
AAPL 171020C00085000 C 10/20/17 85.0 72.65 73.90
AAPL 171020C00090000 C 10/20/17 90.0 67.70 69.00
AAPL 171020C00095000 C 10/20/17 95.0 62.70 63.90
AAPL 171020C00100000 C 10/20/17 100.0 57.75 59.05
AAPL 171020C00105000 C 10/20/17 105.0 52.80 54.10
AAPL 171020C00110000 C 10/20/17 110.0 47.70 49.10
AAPL 171020C00115000 C 10/20/17 115.0 42.75 44.10
AAPL 171020C00120000 C 10/20/17 120.0 38.25 39.25
AAPL 171020C00125000 C 10/20/17 125.0 33.15 34.30
AAPL 171020C00130000 C 10/20/17 130.0 28.60 29.25
AAPL 171020C00135000 C 10/20/17 135.0 23.95 24.75
AAPL 171020C00140000 C 10/20/17 140.0 19.40 20.05
AAPL 171020C00145000 C 10/20/17 145.0 15.10 15.85
AAPL 171020C00150000 C 10/20/17 150.0 11.50 11.70
AAPL 171020C00155000 C 10/20/17 155.0 8.20 8.30
AAPL 171020C00160000 C 10/20/17 160.0 5.55 5.65
AAPL 171020C00165000 C 10/20/17 165.0 3.55 3.65
AAPL 171020C00170000 C 10/20/17 170.0 2.18 2.21
AAPL 171020C00175000 C 10/20/17 175.0 1.26 1.37
AAPL 171020C00180000 C 10/20/17 180.0 0.72 0.83
AAPL 171020C00185000 C 10/20/17 185.0 0.41 0.52
AAPL 171020C00190000 C 10/20/17 190.0 0.23 0.34
AAPL 171020C00195000 C 10/20/17 195.0 0.13 0.24
AAPL 171020C00200000 C 10/20/17 200.0 0.09 0.19
AAPL 171020C00205000 C 10/20/17 205.0 0.04 0.10
AAPL 171020C00210000 C 10/20/17 210.0 0.02 0.03
AAPL 171020C00215000 C 10/20/17 215.0 0.01 0.02
AAPL 171020C00220000 C 10/20/17 220.0 0.00 0.01
AAPL 171020C00225000 C 10/20/17 225.0 0.00 0.01
AAPL 171020C00230000 C 10/20/17 230.0 0.00 0.01
AAPL 171020C00235000 C 10/20/17 235.0 0.00 0.01
AAPL 171020C00240000 C 10/20/17 240.0 0.00 0.01
AAPL 171020C00245000 C 10/20/17 245.0 0.00 0.03
AAPL 171020C00250000 C 10/20/17 250.0 0.00 0.03
AAPL 171020C00260000 C 10/20/17 260.0 0.00 0.01
AAPL 171020C00270000 C 10/20/17 270.0 0.00 0.02
AAPL 171020P00025000 P 10/20/17 25.0 0.00 0.02
AAPL 171020P00030000 P 10/20/17 30.0 0.00 0.02
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.02
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.02
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.02
AAPL 171020P00050000 P 10/20/17 50.0 0.00 0.02
AAPL 171020P00055000 P 10/20/17 55.0 0.00 0.02
AAPL 171020P00060000 P 10/20/17 60.0 0.00 0.02
AAPL 171020P00065000 P 10/20/17 65.0 0.00 0.02
AAPL 171020P00070000 P 10/20/17 70.0 0.00 0.02
AAPL 171020P00075000 P 10/20/17 75.0 0.00 0.03
AAPL 171020P00080000 P 10/20/17 80.0 0.00 0.03
AAPL 171020P00085000 P 10/20/17 85.0 0.00 0.03
AAPL 171020P00090000 P 10/20/17 90.0 0.00 0.05
AAPL 171020P00095000 P 10/20/17 95.0 0.00 0.02
AAPL 171020P00100000 P 10/20/17 100.0 0.01 0.03
AAPL 171020P00105000 P 10/20/17 105.0 0.03 0.04
AAPL 171020P00110000 P 10/20/17 110.0 0.09 0.13
AAPL 171020P00115000 P 10/20/17 115.0 0.13 0.20
AAPL 171020P00120000 P 10/20/17 120.0 0.23 0.31
AAPL 171020P00125000 P 10/20/17 125.0 0.31 0.43
AAPL 171020P00130000 P 10/20/17 130.0 0.50 0.61
AAPL 171020P00135000 P 10/20/17 135.0 0.80 0.91
AAPL 171020P00140000 P 10/20/17 140.0 1.27 1.35
AAPL 171020P00145000 P 10/20/17 145.0 2.02 2.12
AAPL 171020P00150000 P 10/20/17 150.0 3.20 3.25
AAPL 171020P00155000 P 10/20/17 155.0 4.90 4.95
AAPL 171020P00160000 P 10/20/17 160.0 7.15 7.40
AAPL 171020P00165000 P 10/20/17 165.0 10.20 10.35
AAPL 171020P00170000 P 10/20/17 170.0 13.80 13.95
AAPL 171020P00175000 P 10/20/17 175.0 17.75 18.50
AAPL 171020P00180000 P 10/20/17 180.0 22.20 23.05
AAPL 171020P00185000 P 10/20/17 185.0 26.90 27.90
AAPL 171020P00190000 P 10/20/17 190.0 31.85 32.45
AAPL 171020P00195000 P 10/20/17 195.0 36.70 37.80
AAPL 171020P00200000 P 10/20/17 200.0 41.35 42.75
AAPL 171020P00205000 P 10/20/17 205.0 46.70 47.85
AAPL 171020P00210000 P 10/20/17 210.0 51.45 52.80
AAPL 171020P00215000 P 10/20/17 215.0 56.45 57.80
AAPL 171020P00220000 P 10/20/17 220.0 61.45 62.80
AAPL 171020P00225000 P 10/20/17 225.0 66.45 67.80
AAPL 171020P00230000 P 10/20/17 230.0 71.45 72.80
AAPL 171020P00235000 P 10/20/17 235.0 76.45 77.80
AAPL 171020P00240000 P 10/20/17 240.0 81.45 82.80
AAPL 171020P00245000 P 10/20/17 245.0 86.45 87.80
AAPL 171020P00250000 P 10/20/17 250.0 91.45 92.80
AAPL 171020P00260000 P 10/20/17 260.0 101.45 102.80
AAPL 171020P00270000 P 10/20/17 270.0 111.45 112.80
AAPL 171117C00002500 C 11/17/17 2.5 154.75 156.25
AAPL 171117C00005000 C 11/17/17 5.0 152.25 153.75
AAPL 171117C00007500 C 11/17/17 7.5 149.80 151.30
AAPL 171117C00010000 C 11/17/17 10.0 147.30 148.75
AAPL 171117C00012500 C 11/17/17 12.5 144.80 146.30
AAPL 171117C00015000 C 11/17/17 15.0 142.30 143.80
AAPL 171117C00017500 C 11/17/17 17.5 139.80 141.30
AAPL 171117C00020000 C 11/17/17 20.0 137.30 138.80
AAPL 171117C00022500 C 11/17/17 22.5 134.85 136.35
AAPL 171117C00025000 C 11/17/17 25.0 132.35 133.85
AAPL 171117C00030000 C 11/17/17 30.0 127.35 128.85
AAPL 171117C00035000 C 11/17/17 35.0 122.35 123.85
AAPL 171117C00040000 C 11/17/17 40.0 117.60 118.90
AAPL 171117C00045000 C 11/17/17 45.0 112.60 113.90
AAPL 171117C00047500 C 11/17/17 47.5 110.10 111.40
AAPL 171117C00050000 C 11/17/17 50.0 107.60 108.95
AAPL 171117C00055000 C 11/17/17 55.0 102.65 103.95
AAPL 171117C00060000 C 11/17/17 60.0 97.65 98.95
AAPL 171117C00065000 C 11/17/17 65.0 92.65 94.00
AAPL 171117C00070000 C 11/17/17 70.0 87.80 88.90
AAPL 171117C00075000 C 11/17/17 75.0 82.80 83.95
AAPL 171117C00080000 C 11/17/17 80.0 77.55 78.90
AAPL 171117C00085000 C 11/17/17 85.0 72.85 74.05
AAPL 171117C00090000 C 11/17/17 90.0 67.90 69.00
AAPL 171117C00092500 C 11/17/17 92.5 65.40 66.60
AAPL 171117C00095000 C 11/17/17 95.0 62.95 64.00
AAPL 171117C00097500 C 11/17/17 97.5 60.45 61.55
AAPL 171117C00100000 C 11/17/17 100.0 58.00 59.05
AAPL 171117C00105000 C 11/17/17 105.0 53.20 54.10
AAPL 171117C00110000 C 11/17/17 110.0 48.25 49.20
AAPL 171117C00115000 C 11/17/17 115.0 43.40 44.30
AAPL 171117C00120000 C 11/17/17 120.0 38.45 39.45
AAPL 171117C00125000 C 11/17/17 125.0 33.60 34.65
AAPL 171117C00130000 C 11/17/17 130.0 28.95 29.95
AAPL 171117C00135000 C 11/17/17 135.0 24.75 25.45
AAPL 171117C00140000 C 11/17/17 140.0 20.55 20.70
AAPL 171117C00145000 C 11/17/17 145.0 16.65 16.75
AAPL 171117C00150000 C 11/17/17 150.0 13.10 13.20
AAPL 171117C00155000 C 11/17/17 155.0 9.95 10.05
AAPL 171117C00160000 C 11/17/17 160.0 7.35 7.45
AAPL 171117C00165000 C 11/17/17 165.0 5.25 5.35
AAPL 171117C00170000 C 11/17/17 170.0 3.65 3.75
AAPL 171117C00175000 C 11/17/17 175.0 2.48 2.53
AAPL 171117C00180000 C 11/17/17 180.0 1.60 1.71
AAPL 171117C00185000 C 11/17/17 185.0 1.08 1.15
AAPL 171117C00190000 C 11/17/17 190.0 0.72 0.78
AAPL 171117C00195000 C 11/17/17 195.0 0.48 0.54
AAPL 171117C00200000 C 11/17/17 200.0 0.33 0.38
AAPL 171117C00205000 C 11/17/17 205.0 0.22 0.27
AAPL 171117C00210000 C 11/17/17 210.0 0.16 0.20
AAPL 171117C00215000 C 11/17/17 215.0 0.11 0.15
AAPL 171117C00220000 C 11/17/17 220.0 0.08 0.12
AAPL 171117C00225000 C 11/17/17 225.0 0.05 0.09
AAPL 171117C00230000 C 11/17/17 230.0 0.04 0.07
AAPL 171117C00235000 C 11/17/17 235.0 0.02 0.08
AAPL 171117C00240000 C 11/17/17 240.0 0.00 0.07
AAPL 171117C00245000 C 11/17/17 245.0 0.00 0.06
AAPL 171117C00250000 C 11/17/17 250.0 0.00 0.06
AAPL 171117C00255000 C 11/17/17 255.0 0.00 0.04
AAPL 171117C00260000 C 11/17/17 260.0 0.00 0.04
AAPL 171117C00265000 C 11/17/17 265.0 0.00 0.05
AAPL 171117C00270000 C 11/17/17 270.0 0.00 0.04
AAPL 171117C00275000 C 11/17/17 275.0 0.00 0.03
AAPL 171117C00280000 C 11/17/17 280.0 0.00 0.03
AAPL 171117C00285000 C 11/17/17 285.0 0.00 0.03
AAPL 171117C00290000 C 11/17/17 290.0 0.00 0.03
AAPL 171117C00295000 C 11/17/17 295.0 0.00 0.03
AAPL 171117C00300000 C 11/17/17 300.0 0.00 0.02
AAPL 171117P00002500 P 11/17/17 2.5 0.00 0.02
AAPL 171117P00005000 P 11/17/17 5.0 0.00 0.02
AAPL 171117P00007500 P 11/17/17 7.5 0.00 0.02
AAPL 171117P00010000 P 11/17/17 10.0 0.00 0.02
AAPL 171117P00012500 P 11/17/17 12.5 0.00 0.02
AAPL 171117P00015000 P 11/17/17 15.0 0.00 0.02
AAPL 171117P00017500 P 11/17/17 17.5 0.00 0.02
AAPL 171117P00020000 P 11/17/17 20.0 0.00 0.02
AAPL 171117P00022500 P 11/17/17 22.5 0.00 0.02
AAPL 171117P00025000 P 11/17/17 25.0 0.00 0.02
AAPL 171117P00030000 P 11/17/17 30.0 0.00 0.02
AAPL 171117P00035000 P 11/17/17 35.0 0.00 0.02
AAPL 171117P00040000 P 11/17/17 40.0 0.00 0.02
AAPL 171117P00045000 P 11/17/17 45.0 0.00 0.02
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.02
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.02
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.02
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.02
AAPL 171117P00065000 P 11/17/17 65.0 0.00 0.03
AAPL 171117P00070000 P 11/17/17 70.0 0.00 0.03
AAPL 171117P00075000 P 11/17/17 75.0 0.00 0.03
AAPL 171117P00080000 P 11/17/17 80.0 0.00 0.07
AAPL 171117P00085000 P 11/17/17 85.0 0.00 0.06
AAPL 171117P00090000 P 11/17/17 90.0 0.03 0.05
AAPL 171117P00092500 P 11/17/17 92.5 0.04 0.07
AAPL 171117P00095000 P 11/17/17 95.0 0.05 0.08
AAPL 171117P00097500 P 11/17/17 97.5 0.06 0.10
AAPL 171117P00100000 P 11/17/17 100.0 0.08 0.13
AAPL 171117P00105000 P 11/17/17 105.0 0.13 0.19
AAPL 171117P00110000 P 11/17/17 110.0 0.22 0.27
AAPL 171117P00115000 P 11/17/17 115.0 0.34 0.39
AAPL 171117P00120000 P 11/17/17 120.0 0.53 0.56
AAPL 171117P00125000 P 11/17/17 125.0 0.77 0.81
AAPL 171117P00130000 P 11/17/17 130.0 1.13 1.19
AAPL 171117P00135000 P 11/17/17 135.0 1.66 1.74
AAPL 171117P00140000 P 11/17/17 140.0 2.43 2.51
AAPL 171117P00145000 P 11/17/17 145.0 3.50 3.60
AAPL 171117P00150000 P 11/17/17 150.0 4.95 5.05
AAPL 171117P00155000 P 11/17/17 155.0 6.90 7.00
AAPL 171117P00160000 P 11/17/17 160.0 9.30 9.40
AAPL 171117P00165000 P 11/17/17 165.0 12.25 12.35
AAPL 171117P00170000 P 11/17/17 170.0 15.60 15.75
AAPL 171117P00175000 P 11/17/17 175.0 19.45 19.55
AAPL 171117P00180000 P 11/17/17 180.0 23.20 24.10
AAPL 171117P00185000 P 11/17/17 185.0 27.85 28.50
AAPL 171117P00190000 P 11/17/17 190.0 32.30 33.30
AAPL 171117P00195000 P 11/17/17 195.0 36.85 38.10
AAPL 171117P00200000 P 11/17/17 200.0 41.95 42.80
AAPL 171117P00205000 P 11/17/17 205.0 46.55 47.85
AAPL 171117P00210000 P 11/17/17 210.0 51.50 52.80
AAPL 171117P00215000 P 11/17/17 215.0 56.50 57.75
AAPL 171117P00220000 P 11/17/17 220.0 61.55 62.75
AAPL 171117P00225000 P 11/17/17 225.0 66.50 67.75
AAPL 171117P00230000 P 11/17/17 230.0 71.50 72.75
AAPL 171117P00235000 P 11/17/17 235.0 76.50 77.75
AAPL 171117P00240000 P 11/17/17 240.0 81.50 82.75
AAPL 171117P00245000 P 11/17/17 245.0 86.50 87.75
AAPL 171117P00250000 P 11/17/17 250.0 91.50 92.75
AAPL 171117P00255000 P 11/17/17 255.0 96.50 97.75
AAPL 171117P00260000 P 11/17/17 260.0 101.50 102.75
AAPL 171117P00265000 P 11/17/17 265.0 106.50 107.75
AAPL 171117P00270000 P 11/17/17 270.0 111.50 112.75
AAPL 171117P00275000 P 11/17/17 275.0 116.50 117.75
AAPL 171117P00280000 P 11/17/17 280.0 121.50 122.75
AAPL 171117P00285000 P 11/17/17 285.0 126.50 127.75
AAPL 171117P00290000 P 11/17/17 290.0 131.50 132.75
AAPL 171117P00295000 P 11/17/17 295.0 136.50 137.75
AAPL 171117P00300000 P 11/17/17 300.0 141.50 142.75
AAPL 171215C00080000 C 12/15/17 80.0 77.55 78.95
AAPL 171215C00085000 C 12/15/17 85.0 72.55 74.00
AAPL 171215C00090000 C 12/15/17 90.0 67.60 69.10
AAPL 171215C00095000 C 12/15/17 95.0 62.65 64.15
AAPL 171215C00100000 C 12/15/17 100.0 58.20 59.15
AAPL 171215C00105000 C 12/15/17 105.0 53.25 54.25
AAPL 171215C00110000 C 12/15/17 110.0 48.20 49.25
AAPL 171215C00115000 C 12/15/17 115.0 43.35 44.50
AAPL 171215C00120000 C 12/15/17 120.0 38.60 39.60
AAPL 171215C00125000 C 12/15/17 125.0 34.05 34.90
AAPL 171215C00130000 C 12/15/17 130.0 29.35 30.30
AAPL 171215C00135000 C 12/15/17 135.0 24.95 25.90
AAPL 171215C00140000 C 12/15/17 140.0 21.05 21.65
AAPL 171215C00145000 C 12/15/17 145.0 17.25 17.65
AAPL 171215C00150000 C 12/15/17 150.0 13.85 14.15
AAPL 171215C00155000 C 12/15/17 155.0 10.85 11.00
AAPL 171215C00160000 C 12/15/17 160.0 8.25 8.45
AAPL 171215C00165000 C 12/15/17 165.0 6.10 6.20
AAPL 171215C00170000 C 12/15/17 170.0 4.40 4.55
AAPL 171215C00175000 C 12/15/17 175.0 3.10 3.25
AAPL 171215C00180000 C 12/15/17 180.0 2.17 2.27
AAPL 171215C00185000 C 12/15/17 185.0 1.50 1.61
AAPL 171215C00190000 C 12/15/17 190.0 1.03 1.14
AAPL 171215C00195000 C 12/15/17 195.0 0.71 0.82
AAPL 171215C00200000 C 12/15/17 200.0 0.50 0.59
AAPL 171215C00205000 C 12/15/17 205.0 0.35 0.46
AAPL 171215C00210000 C 12/15/17 210.0 0.25 0.36
AAPL 171215C00215000 C 12/15/17 215.0 0.19 0.30
AAPL 171215C00220000 C 12/15/17 220.0 0.14 0.19
AAPL 171215C00225000 C 12/15/17 225.0 0.10 0.16
AAPL 171215C00230000 C 12/15/17 230.0 0.08 0.13
AAPL 171215C00235000 C 12/15/17 235.0 0.06 0.12
AAPL 171215C00240000 C 12/15/17 240.0 0.04 0.10
AAPL 171215C00245000 C 12/15/17 245.0 0.03 0.09
AAPL 171215C00250000 C 12/15/17 250.0 0.02 0.08
AAPL 171215P00080000 P 12/15/17 80.0 0.01 0.06
AAPL 171215P00085000 P 12/15/17 85.0 0.02 0.09
AAPL 171215P00090000 P 12/15/17 90.0 0.04 0.12
AAPL 171215P00095000 P 12/15/17 95.0 0.08 0.16
AAPL 171215P00100000 P 12/15/17 100.0 0.13 0.23
AAPL 171215P00105000 P 12/15/17 105.0 0.21 0.31
AAPL 171215P00110000 P 12/15/17 110.0 0.32 0.42
AAPL 171215P00115000 P 12/15/17 115.0 0.47 0.58
AAPL 171215P00120000 P 12/15/17 120.0 0.70 0.80
AAPL 171215P00125000 P 12/15/17 125.0 1.02 1.13
AAPL 171215P00130000 P 12/15/17 130.0 1.47 1.58
AAPL 171215P00135000 P 12/15/17 135.0 2.11 2.23
AAPL 171215P00140000 P 12/15/17 140.0 3.00 3.15
AAPL 171215P00145000 P 12/15/17 145.0 4.15 4.30
AAPL 171215P00150000 P 12/15/17 150.0 5.70 5.85
AAPL 171215P00155000 P 12/15/17 155.0 7.65 7.85
AAPL 171215P00160000 P 12/15/17 160.0 10.05 10.40
AAPL 171215P00165000 P 12/15/17 165.0 12.90 13.20
AAPL 171215P00170000 P 12/15/17 170.0 16.20 16.45
AAPL 171215P00175000 P 12/15/17 175.0 19.85 20.20
AAPL 171215P00180000 P 12/15/17 180.0 23.70 24.65
AAPL 171215P00185000 P 12/15/17 185.0 28.05 28.90
AAPL 171215P00190000 P 12/15/17 190.0 32.55 33.55
AAPL 171215P00195000 P 12/15/17 195.0 37.25 38.15
AAPL 171215P00200000 P 12/15/17 200.0 42.00 42.90
AAPL 171215P00205000 P 12/15/17 205.0 46.75 47.70
AAPL 171215P00210000 P 12/15/17 210.0 51.50 52.85
AAPL 171215P00215000 P 12/15/17 215.0 56.50 57.75
AAPL 171215P00220000 P 12/15/17 220.0 61.50 62.75
AAPL 171215P00225000 P 12/15/17 225.0 66.35 67.75
AAPL 171215P00230000 P 12/15/17 230.0 71.50 72.75
AAPL 171215P00235000 P 12/15/17 235.0 76.35 77.75
AAPL 171215P00240000 P 12/15/17 240.0 81.35 82.75
AAPL 171215P00245000 P 12/15/17 245.0 86.35 87.75
AAPL 171215P00250000 P 12/15/17 250.0 91.35 92.75
AAPL 180119C00002500 C 01/19/18 2.5 154.75 156.25
AAPL 180119C00005000 C 01/19/18 5.0 152.25 153.75
AAPL 180119C00007500 C 01/19/18 7.5 149.75 151.25
AAPL 180119C00010000 C 01/19/18 10.0 147.25 148.70
AAPL 180119C00012500 C 01/19/18 12.5 144.80 146.30
AAPL 180119C00015000 C 01/19/18 15.0 142.30 143.75
AAPL 180119C00017500 C 01/19/18 17.5 139.80 141.30
AAPL 180119C00020000 C 01/19/18 20.0 137.30 138.80
AAPL 180119C00022500 C 01/19/18 22.5 134.80 136.30
AAPL 180119C00025000 C 01/19/18 25.0 132.35 133.85
AAPL 180119C00030000 C 01/19/18 30.0 127.55 128.85
AAPL 180119C00035000 C 01/19/18 35.0 122.55 123.85
AAPL 180119C00040000 C 01/19/18 40.0 117.55 118.90
AAPL 180119C00042500 C 01/19/18 42.5 115.10 116.40
AAPL 180119C00045000 C 01/19/18 45.0 112.60 113.90
AAPL 180119C00047500 C 01/19/18 47.5 110.10 111.40
AAPL 180119C00050000 C 01/19/18 50.0 107.60 108.90
AAPL 180119C00055000 C 01/19/18 55.0 102.65 103.95
AAPL 180119C00060000 C 01/19/18 60.0 97.45 98.95
AAPL 180119C00065000 C 01/19/18 65.0 92.50 94.00
AAPL 180119C00070000 C 01/19/18 70.0 87.50 89.00
AAPL 180119C00075000 C 01/19/18 75.0 82.55 83.95
AAPL 180119C00080000 C 01/19/18 80.0 77.55 79.05
AAPL 180119C00082500 C 01/19/18 82.5 75.05 76.55
AAPL 180119C00085000 C 01/19/18 85.0 73.10 74.05
AAPL 180119C00087500 C 01/19/18 87.5 70.55 71.50
AAPL 180119C00090000 C 01/19/18 90.0 68.15 69.05
AAPL 180119C00092500 C 01/19/18 92.5 65.55 66.65
AAPL 180119C00095000 C 01/19/18 95.0 63.20 64.10
AAPL 180119C00097500 C 01/19/18 97.5 60.65 61.70
AAPL 180119C00100000 C 01/19/18 100.0 58.20 59.15
AAPL 180119C00105000 C 01/19/18 105.0 53.45 54.35
AAPL 180119C00110000 C 01/19/18 110.0 48.55 49.00
AAPL 180119C00115000 C 01/19/18 115.0 43.65 44.60
AAPL 180119C00120000 C 01/19/18 120.0 39.10 39.50
AAPL 180119C00125000 C 01/19/18 125.0 34.35 35.30
AAPL 180119C00130000 C 01/19/18 130.0 30.10 30.80
AAPL 180119C00135000 C 01/19/18 135.0 25.80 26.20
AAPL 180119C00140000 C 01/19/18 140.0 21.90 22.10
AAPL 180119C00145000 C 01/19/18 145.0 18.25 18.50
AAPL 180119C00150000 C 01/19/18 150.0 14.90 15.05
AAPL 180119C00155000 C 01/19/18 155.0 11.85 12.05
AAPL 180119C00160000 C 01/19/18 160.0 9.30 9.60
AAPL 180119C00165000 C 01/19/18 165.0 7.05 7.30
AAPL 180119C00170000 C 01/19/18 170.0 5.40 5.55
AAPL 180119C00175000 C 01/19/18 175.0 4.00 4.15
AAPL 180119C00180000 C 01/19/18 180.0 2.95 3.00
AAPL 180119C00185000 C 01/19/18 185.0 2.08 2.19
AAPL 180119C00190000 C 01/19/18 190.0 1.52 1.61
AAPL 180119C00195000 C 01/19/18 195.0 1.10 1.18
AAPL 180119C00200000 C 01/19/18 200.0 0.81 0.88
AAPL 180119C00205000 C 01/19/18 205.0 0.59 0.66
AAPL 180119C00210000 C 01/19/18 210.0 0.43 0.45
AAPL 180119C00215000 C 01/19/18 215.0 0.34 0.39
AAPL 180119C00220000 C 01/19/18 220.0 0.26 0.31
AAPL 180119C00225000 C 01/19/18 225.0 0.20 0.22
AAPL 180119C00230000 C 01/19/18 230.0 0.16 0.20
AAPL 180119C00235000 C 01/19/18 235.0 0.12 0.16
AAPL 180119C00240000 C 01/19/18 240.0 0.10 0.13
AAPL 180119C00245000 C 01/19/18 245.0 0.08 0.11
AAPL 180119C00250000 C 01/19/18 250.0 0.06 0.09
AAPL 180119C00255000 C 01/19/18 255.0 0.05 0.07
AAPL 180119C00260000 C 01/19/18 260.0 0.04 0.08
AAPL 180119C00265000 C 01/19/18 265.0 0.03 0.07
AAPL 180119C00270000 C 01/19/18 270.0 0.02 0.08
AAPL 180119C00275000 C 01/19/18 275.0 0.00 0.08
AAPL 180119C00280000 C 01/19/18 280.0 0.00 0.06
AAPL 180119C00285000 C 01/19/18 285.0 0.00 0.06
AAPL 180119C00290000 C 01/19/18 290.0 0.00 0.05
AAPL 180119C00295000 C 01/19/18 295.0 0.00 0.06
AAPL 180119C00300000 C 01/19/18 300.0 0.00 0.04
AAPL 180119C00305000 C 01/19/18 305.0 0.00 0.04
AAPL 180119P00002500 P 01/19/18 2.5 0.00 0.02
AAPL 180119P00005000 P 01/19/18 5.0 0.00 0.02
AAPL 180119P00007500 P 01/19/18 7.5 0.00 0.02
AAPL 180119P00010000 P 01/19/18 10.0 0.00 0.02
AAPL 180119P00012500 P 01/19/18 12.5 0.00 0.02
AAPL 180119P00015000 P 01/19/18 15.0 0.00 0.02
AAPL 180119P00017500 P 01/19/18 17.5 0.00 0.02
AAPL 180119P00020000 P 01/19/18 20.0 0.00 0.02
AAPL 180119P00022500 P 01/19/18 22.5 0.00 0.02
AAPL 180119P00025000 P 01/19/18 25.0 0.00 0.02
AAPL 180119P00030000 P 01/19/18 30.0 0.00 0.02
AAPL 180119P00035000 P 01/19/18 35.0 0.00 0.02
AAPL 180119P00040000 P 01/19/18 40.0 0.00 0.02
AAPL 180119P00042500 P 01/19/18 42.5 0.00 0.02
AAPL 180119P00045000 P 01/19/18 45.0 0.00 0.02
AAPL 180119P00047500 P 01/19/18 47.5 0.00 0.03
AAPL 180119P00050000 P 01/19/18 50.0 0.00 0.02
AAPL 180119P00055000 P 01/19/18 55.0 0.00 0.03
AAPL 180119P00060000 P 01/19/18 60.0 0.00 0.03
AAPL 180119P00065000 P 01/19/18 65.0 0.01 0.05
AAPL 180119P00070000 P 01/19/18 70.0 0.01 0.06
AAPL 180119P00075000 P 01/19/18 75.0 0.03 0.08
AAPL 180119P00080000 P 01/19/18 80.0 0.05 0.10
AAPL 180119P00082500 P 01/19/18 82.5 0.06 0.12
AAPL 180119P00085000 P 01/19/18 85.0 0.08 0.14
AAPL 180119P00087500 P 01/19/18 87.5 0.10 0.16
AAPL 180119P00090000 P 01/19/18 90.0 0.12 0.18
AAPL 180119P00092500 P 01/19/18 92.5 0.14 0.21
AAPL 180119P00095000 P 01/19/18 95.0 0.17 0.24
AAPL 180119P00097500 P 01/19/18 97.5 0.21 0.28
AAPL 180119P00100000 P 01/19/18 100.0 0.25 0.33
AAPL 180119P00105000 P 01/19/18 105.0 0.36 0.43
AAPL 180119P00110000 P 01/19/18 110.0 0.51 0.58
AAPL 180119P00115000 P 01/19/18 115.0 0.74 0.77
AAPL 180119P00120000 P 01/19/18 120.0 1.02 1.04
AAPL 180119P00125000 P 01/19/18 125.0 1.42 1.49
AAPL 180119P00130000 P 01/19/18 130.0 1.94 2.00
AAPL 180119P00135000 P 01/19/18 135.0 2.70 2.80
AAPL 180119P00140000 P 01/19/18 140.0 3.70 3.75
AAPL 180119P00145000 P 01/19/18 145.0 5.00 5.10
AAPL 180119P00150000 P 01/19/18 150.0 6.60 6.70
AAPL 180119P00155000 P 01/19/18 155.0 8.60 8.75
AAPL 180119P00160000 P 01/19/18 160.0 11.05 11.20
AAPL 180119P00165000 P 01/19/18 165.0 13.80 14.00
AAPL 180119P00170000 P 01/19/18 170.0 17.10 17.30
AAPL 180119P00175000 P 01/19/18 175.0 20.60 20.85
AAPL 180119P00180000 P 01/19/18 180.0 24.50 24.80
AAPL 180119P00185000 P 01/19/18 185.0 28.65 29.30
AAPL 180119P00190000 P 01/19/18 190.0 32.75 33.70
AAPL 180119P00195000 P 01/19/18 195.0 37.45 38.30
AAPL 180119P00200000 P 01/19/18 200.0 42.05 43.15
AAPL 180119P00205000 P 01/19/18 205.0 46.80 47.80
AAPL 180119P00210000 P 01/19/18 210.0 51.55 52.90
AAPL 180119P00215000 P 01/19/18 215.0 56.50 57.80
AAPL 180119P00220000 P 01/19/18 220.0 61.50 62.70
AAPL 180119P00225000 P 01/19/18 225.0 66.50 67.70
AAPL 180119P00230000 P 01/19/18 230.0 71.40 72.75
AAPL 180119P00235000 P 01/19/18 235.0 76.55 77.75
AAPL 180119P00240000 P 01/19/18 240.0 81.55 82.75
AAPL 180119P00245000 P 01/19/18 245.0 86.50 87.75
AAPL 180119P00250000 P 01/19/18 250.0 91.50 92.75
AAPL 180119P00255000 P 01/19/18 255.0 96.50 97.75
AAPL 180119P00260000 P 01/19/18 260.0 101.50 102.75
AAPL 180119P00265000 P 01/19/18 265.0 106.50 107.75
AAPL 180119P00270000 P 01/19/18 270.0 111.35 112.75
AAPL 180119P00275000 P 01/19/18 275.0 116.40 117.75
AAPL 180119P00280000 P 01/19/18 280.0 121.40 122.75
AAPL 180119P00285000 P 01/19/18 285.0 126.40 127.75
AAPL 180119P00290000 P 01/19/18 290.0 131.40 132.75
AAPL 180119P00295000 P 01/19/18 295.0 136.40 137.75
AAPL 180119P00300000 P 01/19/18 300.0 141.40 142.75
AAPL 180119P00305000 P 01/19/18 305.0 146.40 147.75
AAPL 180216C00080000 C 02/16/18 80.0 77.55 79.05
AAPL 180216C00085000 C 02/16/18 85.0 72.90 74.10
AAPL 180216C00090000 C 02/16/18 90.0 68.20 69.15
AAPL 180216C00095000 C 02/16/18 95.0 63.30 64.20
AAPL 180216C00100000 C 02/16/18 100.0 58.40 59.30
AAPL 180216C00105000 C 02/16/18 105.0 53.55 54.40
AAPL 180216C00110000 C 02/16/18 110.0 48.75 49.60
AAPL 180216C00115000 C 02/16/18 115.0 44.00 44.80
AAPL 180216C00120000 C 02/16/18 120.0 39.45 40.20
AAPL 180216C00125000 C 02/16/18 125.0 34.90 35.65
AAPL 180216C00130000 C 02/16/18 130.0 30.65 31.30
AAPL 180216C00135000 C 02/16/18 135.0 26.55 27.15
AAPL 180216C00140000 C 02/16/18 140.0 22.70 23.10
AAPL 180216C00145000 C 02/16/18 145.0 19.20 19.55
AAPL 180216C00150000 C 02/16/18 150.0 15.95 16.20
AAPL 180216C00155000 C 02/16/18 155.0 13.05 13.25
AAPL 180216C00160000 C 02/16/18 160.0 10.60 10.80
AAPL 180216C00165000 C 02/16/18 165.0 8.40 8.50
AAPL 180216C00170000 C 02/16/18 170.0 6.55 6.75
AAPL 180216C00175000 C 02/16/18 175.0 5.10 5.20
AAPL 180216C00180000 C 02/16/18 180.0 3.90 4.05
AAPL 180216C00185000 C 02/16/18 185.0 2.95 3.10
AAPL 180216C00190000 C 02/16/18 190.0 2.22 2.36
AAPL 180216C00195000 C 02/16/18 195.0 1.67 1.81
AAPL 180216C00200000 C 02/16/18 200.0 1.26 1.41
AAPL 180216C00205000 C 02/16/18 205.0 0.96 1.10
AAPL 180216C00210000 C 02/16/18 210.0 0.73 0.86
AAPL 180216C00215000 C 02/16/18 215.0 0.57 0.68
AAPL 180216C00220000 C 02/16/18 220.0 0.44 0.55
AAPL 180216C00225000 C 02/16/18 225.0 0.35 0.49
AAPL 180216C00230000 C 02/16/18 230.0 0.27 0.39
AAPL 180216C00235000 C 02/16/18 235.0 0.22 0.34
AAPL 180216C00240000 C 02/16/18 240.0 0.18 0.31
AAPL 180216C00245000 C 02/16/18 245.0 0.14 0.24
AAPL 180216C00250000 C 02/16/18 250.0 0.11 0.19
AAPL 180216P00080000 P 02/16/18 80.0 0.05 0.15
AAPL 180216P00085000 P 02/16/18 85.0 0.09 0.23
AAPL 180216P00090000 P 02/16/18 90.0 0.14 0.26
AAPL 180216P00095000 P 02/16/18 95.0 0.22 0.36
AAPL 180216P00100000 P 02/16/18 100.0 0.33 0.48
AAPL 180216P00105000 P 02/16/18 105.0 0.49 0.63
AAPL 180216P00110000 P 02/16/18 110.0 0.70 0.84
AAPL 180216P00115000 P 02/16/18 115.0 0.99 1.14
AAPL 180216P00120000 P 02/16/18 120.0 1.38 1.52
AAPL 180216P00125000 P 02/16/18 125.0 1.89 2.04
AAPL 180216P00130000 P 02/16/18 130.0 2.55 2.74
AAPL 180216P00135000 P 02/16/18 135.0 3.45 3.65
AAPL 180216P00140000 P 02/16/18 140.0 4.60 4.80
AAPL 180216P00145000 P 02/16/18 145.0 6.05 6.20
AAPL 180216P00150000 P 02/16/18 150.0 7.75 7.95
AAPL 180216P00155000 P 02/16/18 155.0 9.85 10.10
AAPL 180216P00160000 P 02/16/18 160.0 12.30 12.65
AAPL 180216P00165000 P 02/16/18 165.0 15.10 15.40
AAPL 180216P00170000 P 02/16/18 170.0 18.20 18.55
AAPL 180216P00175000 P 02/16/18 175.0 21.65 22.10
AAPL 180216P00180000 P 02/16/18 180.0 25.55 25.90
AAPL 180216P00185000 P 02/16/18 185.0 29.40 30.25
AAPL 180216P00190000 P 02/16/18 190.0 33.55 34.60
AAPL 180216P00195000 P 02/16/18 195.0 37.95 39.00
AAPL 180216P00200000 P 02/16/18 200.0 42.55 43.55
AAPL 180216P00205000 P 02/16/18 205.0 47.20 48.35
AAPL 180216P00210000 P 02/16/18 210.0 51.95 52.85
AAPL 180216P00215000 P 02/16/18 215.0 56.75 57.80
AAPL 180216P00220000 P 02/16/18 220.0 61.55 62.70
AAPL 180216P00225000 P 02/16/18 225.0 66.50 67.55
AAPL 180216P00230000 P 02/16/18 230.0 71.50 72.80
AAPL 180216P00235000 P 02/16/18 235.0 76.50 77.75
AAPL 180216P00240000 P 02/16/18 240.0 81.50 82.75
AAPL 180216P00245000 P 02/16/18 245.0 86.40 87.80
AAPL 180216P00250000 P 02/16/18 250.0 91.45 92.80
AAPL 180420C00085000 C 04/20/18 85.0 72.90 74.00
AAPL 180420C00090000 C 04/20/18 90.0 67.95 69.00
AAPL 180420C00095000 C 04/20/18 95.0 63.10 64.15
AAPL 180420C00100000 C 04/20/18 100.0 58.25 59.30
AAPL 180420C00105000 C 04/20/18 105.0 53.45 54.50
AAPL 180420C00110000 C 04/20/18 110.0 48.80 49.75
AAPL 180420C00115000 C 04/20/18 115.0 44.20 45.15
AAPL 180420C00120000 C 04/20/18 120.0 39.75 40.65
AAPL 180420C00125000 C 04/20/18 125.0 35.45 36.35
AAPL 180420C00130000 C 04/20/18 130.0 31.35 32.15
AAPL 180420C00135000 C 04/20/18 135.0 27.50 28.25
AAPL 180420C00140000 C 04/20/18 140.0 24.00 24.45
AAPL 180420C00145000 C 04/20/18 145.0 20.45 21.00
AAPL 180420C00150000 C 04/20/18 150.0 17.55 17.85
AAPL 180420C00155000 C 04/20/18 155.0 14.75 14.95
AAPL 180420C00160000 C 04/20/18 160.0 12.25 12.50
AAPL 180420C00165000 C 04/20/18 165.0 10.05 10.30
AAPL 180420C00170000 C 04/20/18 170.0 8.25 8.40
AAPL 180420C00175000 C 04/20/18 175.0 6.65 6.80
AAPL 180420C00180000 C 04/20/18 180.0 5.30 5.45
AAPL 180420C00185000 C 04/20/18 185.0 4.25 4.35
AAPL 180420C00190000 C 04/20/18 190.0 3.35 3.55
AAPL 180420C00195000 C 04/20/18 195.0 2.65 2.81
AAPL 180420C00200000 C 04/20/18 200.0 2.09 2.27
AAPL 180420C00205000 C 04/20/18 205.0 1.65 1.83
AAPL 180420C00210000 C 04/20/18 210.0 1.31 1.49
AAPL 180420C00220000 C 04/20/18 220.0 0.83 1.02
AAPL 180420C00230000 C 04/20/18 230.0 0.55 0.73
AAPL 180420P00085000 P 04/20/18 85.0 0.15 0.27
AAPL 180420P00090000 P 04/20/18 90.0 0.23 0.36
AAPL 180420P00095000 P 04/20/18 95.0 0.35 0.53
AAPL 180420P00100000 P 04/20/18 100.0 0.52 0.70
AAPL 180420P00105000 P 04/20/18 105.0 0.75 0.92
AAPL 180420P00110000 P 04/20/18 110.0 1.04 1.21
AAPL 180420P00115000 P 04/20/18 115.0 1.44 1.62
AAPL 180420P00120000 P 04/20/18 120.0 1.95 2.12
AAPL 180420P00125000 P 04/20/18 125.0 2.62 2.75
AAPL 180420P00130000 P 04/20/18 130.0 3.45 3.65
AAPL 180420P00135000 P 04/20/18 135.0 4.50 4.70
AAPL 180420P00140000 P 04/20/18 140.0 5.75 5.90
AAPL 180420P00145000 P 04/20/18 145.0 7.30 7.50
AAPL 180420P00150000 P 04/20/18 150.0 9.20 9.35
AAPL 180420P00155000 P 04/20/18 155.0 11.30 11.55
AAPL 180420P00160000 P 04/20/18 160.0 13.80 14.00
AAPL 180420P00165000 P 04/20/18 165.0 16.60 16.95
AAPL 180420P00170000 P 04/20/18 170.0 19.65 20.00
AAPL 180420P00175000 P 04/20/18 175.0 23.05 23.40
AAPL 180420P00180000 P 04/20/18 180.0 26.65 27.25
AAPL 180420P00185000 P 04/20/18 185.0 30.55 31.05
AAPL 180420P00190000 P 04/20/18 190.0 34.55 35.40
AAPL 180420P00195000 P 04/20/18 195.0 38.80 39.80
AAPL 180420P00200000 P 04/20/18 200.0 43.25 44.20
AAPL 180420P00205000 P 04/20/18 205.0 47.80 48.80
AAPL 180420P00210000 P 04/20/18 210.0 52.45 53.60
AAPL 180420P00220000 P 04/20/18 220.0 61.90 63.10
AAPL 180420P00230000 P 04/20/18 230.0 71.60 72.85
AAPL 180615C00070000 C 06/15/18 70.0 87.60 89.35
AAPL 180615C00075000 C 06/15/18 75.0 82.65 84.35
AAPL 180615C00080000 C 06/15/18 80.0 77.70 79.40
AAPL 180615C00085000 C 06/15/18 85.0 72.75 74.50
AAPL 180615C00090000 C 06/15/18 90.0 67.90 69.55
AAPL 180615C00095000 C 06/15/18 95.0 63.05 64.70
AAPL 180615C00100000 C 06/15/18 100.0 58.30 59.90
AAPL 180615C00105000 C 06/15/18 105.0 53.60 55.20
AAPL 180615C00110000 C 06/15/18 110.0 49.05 50.55
AAPL 180615C00115000 C 06/15/18 115.0 44.60 46.05
AAPL 180615C00120000 C 06/15/18 120.0 40.55 41.60
AAPL 180615C00125000 C 06/15/18 125.0 36.00 37.35
AAPL 180615C00130000 C 06/15/18 130.0 32.45 33.25
AAPL 180615C00135000 C 06/15/18 135.0 28.75 29.15
AAPL 180615C00140000 C 06/15/18 140.0 25.25 25.65
AAPL 180615C00145000 C 06/15/18 145.0 22.05 22.20
AAPL 180615C00150000 C 06/15/18 150.0 19.00 19.30
AAPL 180615C00155000 C 06/15/18 155.0 16.30 16.55
AAPL 180615C00160000 C 06/15/18 160.0 13.95 14.15
AAPL 180615C00165000 C 06/15/18 165.0 11.75 11.90
AAPL 180615C00170000 C 06/15/18 170.0 9.85 10.00
AAPL 180615C00175000 C 06/15/18 175.0 8.20 8.35
AAPL 180615C00180000 C 06/15/18 180.0 6.75 7.00
AAPL 180615C00185000 C 06/15/18 185.0 5.55 5.80
AAPL 180615C00190000 C 06/15/18 190.0 4.55 4.70
AAPL 180615C00195000 C 06/15/18 195.0 3.70 3.95
AAPL 180615C00200000 C 06/15/18 200.0 3.00 3.25
AAPL 180615C00205000 C 06/15/18 205.0 2.49 2.70
AAPL 180615C00210000 C 06/15/18 210.0 2.03 2.25
AAPL 180615C00215000 C 06/15/18 215.0 1.67 1.87
AAPL 180615C00220000 C 06/15/18 220.0 1.28 1.58
AAPL 180615C00225000 C 06/15/18 225.0 1.05 1.35
AAPL 180615C00230000 C 06/15/18 230.0 0.85 1.16
AAPL 180615C00235000 C 06/15/18 235.0 0.70 1.00
AAPL 180615C00240000 C 06/15/18 240.0 0.57 0.87
AAPL 180615C00245000 C 06/15/18 245.0 0.56 0.76
AAPL 180615C00250000 C 06/15/18 250.0 0.50 0.66
AAPL 180615P00070000 P 06/15/18 70.0 0.05 0.18
AAPL 180615P00075000 P 06/15/18 75.0 0.09 0.23
AAPL 180615P00080000 P 06/15/18 80.0 0.15 0.30
AAPL 180615P00085000 P 06/15/18 85.0 0.25 0.39
AAPL 180615P00090000 P 06/15/18 90.0 0.45 0.59
AAPL 180615P00095000 P 06/15/18 95.0 0.56 0.78
AAPL 180615P00100000 P 06/15/18 100.0 0.80 1.01
AAPL 180615P00105000 P 06/15/18 105.0 1.12 1.31
AAPL 180615P00110000 P 06/15/18 110.0 1.52 1.71
AAPL 180615P00115000 P 06/15/18 115.0 2.04 2.26
AAPL 180615P00120000 P 06/15/18 120.0 2.69 2.82
AAPL 180615P00125000 P 06/15/18 125.0 3.50 3.60
AAPL 180615P00130000 P 06/15/18 130.0 4.45 4.60
AAPL 180615P00135000 P 06/15/18 135.0 5.70 5.85
AAPL 180615P00140000 P 06/15/18 140.0 7.15 7.30
AAPL 180615P00145000 P 06/15/18 145.0 8.85 9.00
AAPL 180615P00150000 P 06/15/18 150.0 10.85 11.00
AAPL 180615P00155000 P 06/15/18 155.0 13.10 13.20
AAPL 180615P00160000 P 06/15/18 160.0 15.55 15.90
AAPL 180615P00165000 P 06/15/18 165.0 18.35 18.55
AAPL 180615P00170000 P 06/15/18 170.0 21.35 21.65
AAPL 180615P00175000 P 06/15/18 175.0 24.65 25.00
AAPL 180615P00180000 P 06/15/18 180.0 28.25 28.50
AAPL 180615P00185000 P 06/15/18 185.0 32.00 32.35
AAPL 180615P00190000 P 06/15/18 190.0 35.95 36.55
AAPL 180615P00195000 P 06/15/18 195.0 39.65 40.90
AAPL 180615P00200000 P 06/15/18 200.0 43.95 45.30
AAPL 180615P00205000 P 06/15/18 205.0 48.75 49.70
AAPL 180615P00210000 P 06/15/18 210.0 53.25 54.35
AAPL 180615P00215000 P 06/15/18 215.0 57.30 58.95
AAPL 180615P00220000 P 06/15/18 220.0 61.95 63.75
AAPL 180615P00225000 P 06/15/18 225.0 66.70 68.55
AAPL 180615P00230000 P 06/15/18 230.0 71.50 73.40
AAPL 180615P00235000 P 06/15/18 235.0 76.45 78.35
AAPL 180615P00240000 P 06/15/18 240.0 81.45 83.15
AAPL 180615P00245000 P 06/15/18 245.0 86.45 88.10
AAPL 180615P00250000 P 06/15/18 250.0 91.40 93.10
AAPL 180921C00075000 C 09/21/18 75.0 82.50 84.90
AAPL 180921C00080000 C 09/21/18 80.0 77.55 79.95
AAPL 180921C00085000 C 09/21/18 85.0 72.70 75.05
AAPL 180921C00090000 C 09/21/18 90.0 67.90 70.20
AAPL 180921C00095000 C 09/21/18 95.0 63.15 65.40
AAPL 180921C00100000 C 09/21/18 100.0 58.50 60.75
AAPL 180921C00105000 C 09/21/18 105.0 54.00 56.15
AAPL 180921C00110000 C 09/21/18 110.0 49.60 51.65
AAPL 180921C00115000 C 09/21/18 115.0 45.60 47.35
AAPL 180921C00120000 C 09/21/18 120.0 41.30 43.15
AAPL 180921C00125000 C 09/21/18 125.0 37.60 39.10
AAPL 180921C00130000 C 09/21/18 130.0 33.90 35.10
AAPL 180921C00135000 C 09/21/18 135.0 30.40 31.00
AAPL 180921C00140000 C 09/21/18 140.0 27.10 27.75
AAPL 180921C00145000 C 09/21/18 145.0 24.00 24.55
AAPL 180921C00150000 C 09/21/18 150.0 21.15 21.50
AAPL 180921C00155000 C 09/21/18 155.0 18.65 18.90
AAPL 180921C00160000 C 09/21/18 160.0 16.25 16.60
AAPL 180921C00165000 C 09/21/18 165.0 14.10 14.30
AAPL 180921C00170000 C 09/21/18 170.0 12.15 12.40
AAPL 180921C00175000 C 09/21/18 175.0 10.45 10.65
AAPL 180921C00180000 C 09/21/18 180.0 8.75 9.10
AAPL 180921C00185000 C 09/21/18 185.0 7.40 7.75
AAPL 180921C00190000 C 09/21/18 190.0 6.45 6.70
AAPL 180921C00195000 C 09/21/18 195.0 5.50 5.65
AAPL 180921C00200000 C 09/21/18 200.0 4.65 4.85
AAPL 180921C00205000 C 09/21/18 205.0 3.90 4.25
AAPL 180921C00210000 C 09/21/18 210.0 3.30 3.65
AAPL 180921C00215000 C 09/21/18 215.0 2.79 3.15
AAPL 180921C00220000 C 09/21/18 220.0 2.36 2.72
AAPL 180921C00225000 C 09/21/18 225.0 2.00 2.37
AAPL 180921C00230000 C 09/21/18 230.0 1.71 2.07
AAPL 180921C00235000 C 09/21/18 235.0 1.45 1.82
AAPL 180921C00240000 C 09/21/18 240.0 1.24 1.61
AAPL 180921C00245000 C 09/21/18 245.0 1.07 1.36
AAPL 180921C00250000 C 09/21/18 250.0 0.92 1.28
AAPL 180921P00075000 P 09/21/18 75.0 0.16 0.35
AAPL 180921P00080000 P 09/21/18 80.0 0.28 0.61
AAPL 180921P00085000 P 09/21/18 85.0 0.44 0.70
AAPL 180921P00090000 P 09/21/18 90.0 0.65 0.98
AAPL 180921P00095000 P 09/21/18 95.0 0.93 1.28
AAPL 180921P00100000 P 09/21/18 100.0 1.28 1.62
AAPL 180921P00105000 P 09/21/18 105.0 1.74 2.09
AAPL 180921P00110000 P 09/21/18 110.0 2.29 2.63
AAPL 180921P00115000 P 09/21/18 115.0 2.98 3.35
AAPL 180921P00120000 P 09/21/18 120.0 3.80 4.15
AAPL 180921P00125000 P 09/21/18 125.0 4.80 5.15
AAPL 180921P00130000 P 09/21/18 130.0 6.00 6.25
AAPL 180921P00135000 P 09/21/18 135.0 7.45 7.60
AAPL 180921P00140000 P 09/21/18 140.0 9.05 9.20
AAPL 180921P00145000 P 09/21/18 145.0 10.90 11.15
AAPL 180921P00150000 P 09/21/18 150.0 13.00 13.15
AAPL 180921P00155000 P 09/21/18 155.0 15.25 15.45
AAPL 180921P00160000 P 09/21/18 160.0 17.80 18.25
AAPL 180921P00165000 P 09/21/18 165.0 20.60 20.85
AAPL 180921P00170000 P 09/21/18 170.0 23.60 23.85
AAPL 180921P00175000 P 09/21/18 175.0 26.80 27.05
AAPL 180921P00180000 P 09/21/18 180.0 30.15 30.65
AAPL 180921P00185000 P 09/21/18 185.0 33.70 34.40
AAPL 180921P00190000 P 09/21/18 190.0 37.50 38.45
AAPL 180921P00195000 P 09/21/18 195.0 41.45 42.10
AAPL 180921P00200000 P 09/21/18 200.0 45.45 46.80
AAPL 180921P00205000 P 09/21/18 205.0 49.75 51.10
AAPL 180921P00210000 P 09/21/18 210.0 53.40 55.60
AAPL 180921P00215000 P 09/21/18 215.0 58.60 59.95
AAPL 180921P00220000 P 09/21/18 220.0 63.15 64.75
AAPL 180921P00225000 P 09/21/18 225.0 67.75 69.45
AAPL 180921P00230000 P 09/21/18 230.0 71.60 74.20
AAPL 180921P00235000 P 09/21/18 235.0 76.80 79.00
AAPL 180921P00240000 P 09/21/18 240.0 81.65 83.85
AAPL 180921P00245000 P 09/21/18 245.0 86.45 88.75
AAPL 180921P00250000 P 09/21/18 250.0 91.35 93.65
AAPL 190118C00042500 C 01/18/19 42.5 114.50 118.00
AAPL 190118C00047500 C 01/18/19 47.5 109.55 113.20
AAPL 190118C00055000 C 01/18/19 55.0 102.05 105.75
AAPL 190118C00060000 C 01/18/19 60.0 97.05 100.75
AAPL 190118C00065000 C 01/18/19 65.0 92.10 95.80
AAPL 190118C00070000 C 01/18/19 70.0 87.15 90.85
AAPL 190118C00075000 C 01/18/19 75.0 82.25 85.90
AAPL 190118C00080000 C 01/18/19 80.0 77.25 79.15
AAPL 190118C00085000 C 01/18/19 85.0 72.60 76.25
AAPL 190118C00090000 C 01/18/19 90.0 68.80 70.00
AAPL 190118C00095000 C 01/18/19 95.0 63.35 66.80
AAPL 190118C00097500 C 01/18/19 97.5 61.25 64.50
AAPL 190118C00100000 C 01/18/19 100.0 58.90 62.25
AAPL 190118C00105000 C 01/18/19 105.0 54.45 57.75
AAPL 190118C00110000 C 01/18/19 110.0 50.40 53.45
AAPL 190118C00115000 C 01/18/19 115.0 46.35 48.65
AAPL 190118C00120000 C 01/18/19 120.0 42.75 44.65
AAPL 190118C00125000 C 01/18/19 125.0 38.50 40.75
AAPL 190118C00130000 C 01/18/19 130.0 35.55 36.45
AAPL 190118C00135000 C 01/18/19 135.0 32.15 33.10
AAPL 190118C00140000 C 01/18/19 140.0 29.05 29.75
AAPL 190118C00145000 C 01/18/19 145.0 26.10 26.85
AAPL 190118C00150000 C 01/18/19 150.0 23.30 24.05
AAPL 190118C00155000 C 01/18/19 155.0 21.10 21.20
AAPL 190118C00160000 C 01/18/19 160.0 18.65 19.25
AAPL 190118C00165000 C 01/18/19 165.0 16.50 17.05
AAPL 190118C00170000 C 01/18/19 170.0 14.50 14.95
AAPL 190118C00175000 C 01/18/19 175.0 12.70 13.15
AAPL 190118C00180000 C 01/18/19 180.0 11.30 11.40
AAPL 190118C00185000 C 01/18/19 185.0 9.80 10.30
AAPL 190118C00190000 C 01/18/19 190.0 8.50 9.10
AAPL 190118C00195000 C 01/18/19 195.0 7.45 8.00
AAPL 190118C00200000 C 01/18/19 200.0 6.50 7.00
AAPL 190118C00205000 C 01/18/19 205.0 5.65 6.15
AAPL 190118C00210000 C 01/18/19 210.0 4.85 5.35
AAPL 190118C00215000 C 01/18/19 215.0 4.20 4.85
AAPL 190118C00220000 C 01/18/19 220.0 3.65 4.30
AAPL 190118C00225000 C 01/18/19 225.0 3.20 3.80
AAPL 190118C00230000 C 01/18/19 230.0 2.78 3.35
AAPL 190118C00235000 C 01/18/19 235.0 2.42 3.05
AAPL 190118C00240000 C 01/18/19 240.0 2.12 2.54
AAPL 190118C00245000 C 01/18/19 245.0 1.85 2.46
AAPL 190118C00250000 C 01/18/19 250.0 1.61 2.04
AAPL 190118P00042500 P 01/18/19 42.5 0.04 0.13
AAPL 190118P00047500 P 01/18/19 47.5 0.04 0.18
AAPL 190118P00055000 P 01/18/19 55.0 0.08 0.15
AAPL 190118P00060000 P 01/18/19 60.0 0.16 0.29
AAPL 190118P00065000 P 01/18/19 65.0 0.10 0.34
AAPL 190118P00070000 P 01/18/19 70.0 0.16 0.37
AAPL 190118P00075000 P 01/18/19 75.0 0.30 0.63
AAPL 190118P00080000 P 01/18/19 80.0 0.50 0.91
AAPL 190118P00085000 P 01/18/19 85.0 0.72 1.13
AAPL 190118P00090000 P 01/18/19 90.0 1.10 1.48
AAPL 190118P00095000 P 01/18/19 95.0 1.50 1.94
AAPL 190118P00097500 P 01/18/19 97.5 1.64 1.90
AAPL 190118P00100000 P 01/18/19 100.0 1.90 2.10
AAPL 190118P00105000 P 01/18/19 105.0 2.50 3.05
AAPL 190118P00110000 P 01/18/19 110.0 3.15 3.40
AAPL 190118P00115000 P 01/18/19 115.0 4.00 4.30
AAPL 190118P00120000 P 01/18/19 120.0 5.00 5.50
AAPL 190118P00125000 P 01/18/19 125.0 6.20 6.65
AAPL 190118P00130000 P 01/18/19 130.0 7.55 8.00
AAPL 190118P00135000 P 01/18/19 135.0 9.10 9.40
AAPL 190118P00140000 P 01/18/19 140.0 10.85 11.25
AAPL 190118P00145000 P 01/18/19 145.0 12.85 13.30
AAPL 190118P00150000 P 01/18/19 150.0 14.90 15.30
AAPL 190118P00155000 P 01/18/19 155.0 17.20 17.85
AAPL 190118P00160000 P 01/18/19 160.0 19.65 20.15
AAPL 190118P00165000 P 01/18/19 165.0 22.60 23.00
AAPL 190118P00170000 P 01/18/19 170.0 25.50 26.20
AAPL 190118P00175000 P 01/18/19 175.0 28.75 29.35
AAPL 190118P00180000 P 01/18/19 180.0 31.85 32.80
AAPL 190118P00185000 P 01/18/19 185.0 35.45 36.25
AAPL 190118P00190000 P 01/18/19 190.0 38.95 40.05
AAPL 190118P00195000 P 01/18/19 195.0 42.95 43.90
AAPL 190118P00200000 P 01/18/19 200.0 46.95 48.10
AAPL 190118P00205000 P 01/18/19 205.0 51.00 52.80
AAPL 190118P00210000 P 01/18/19 210.0 54.65 57.25
AAPL 190118P00215000 P 01/18/19 215.0 58.25 61.70
AAPL 190118P00220000 P 01/18/19 220.0 63.65 65.95
AAPL 190118P00225000 P 01/18/19 225.0 68.20 70.85
AAPL 190118P00230000 P 01/18/19 230.0 72.70 74.85
AAPL 190118P00235000 P 01/18/19 235.0 77.35 79.95
AAPL 190118P00240000 P 01/18/19 240.0 81.45 85.10
AAPL 190118P00245000 P 01/18/19 245.0 86.45 89.90
AAPL 190118P00250000 P 01/18/19 250.0 91.35 94.75

OPRA data is delayed 15 minutes.