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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

Apple Inc (AAPL)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160902C00060000 C 09/02/16 60.0 46.50 47.25
AAPL 160902C00065000 C 09/02/16 65.0 41.50 42.25
AAPL 160902C00070000 C 09/02/16 70.0 36.60 37.30
AAPL 160902C00075000 C 09/02/16 75.0 31.50 32.45
AAPL 160902C00080000 C 09/02/16 80.0 26.50 27.45
AAPL 160902C00085000 C 09/02/16 85.0 21.50 22.45
AAPL 160902C00087000 C 09/02/16 87.0 19.50 20.45
AAPL 160902C00088000 C 09/02/16 88.0 18.50 19.45
AAPL 160902C00089000 C 09/02/16 89.0 17.50 18.45
AAPL 160902C00090000 C 09/02/16 90.0 16.65 17.05
AAPL 160902C00090500 C 09/02/16 90.5 16.00 16.95
AAPL 160902C00091000 C 09/02/16 91.0 15.50 16.45
AAPL 160902C00091500 C 09/02/16 91.5 15.00 15.95
AAPL 160902C00092000 C 09/02/16 92.0 14.65 15.35
AAPL 160902C00092500 C 09/02/16 92.5 14.15 14.85
AAPL 160902C00093000 C 09/02/16 93.0 13.65 14.35
AAPL 160902C00093500 C 09/02/16 93.5 13.15 13.65
AAPL 160902C00094000 C 09/02/16 94.0 12.60 13.25
AAPL 160902C00094500 C 09/02/16 94.5 12.10 12.75
AAPL 160902C00095000 C 09/02/16 95.0 11.65 12.15
AAPL 160902C00095500 C 09/02/16 95.5 11.15 11.65
AAPL 160902C00096000 C 09/02/16 96.0 10.85 11.20
AAPL 160902C00096500 C 09/02/16 96.5 10.35 10.70
AAPL 160902C00097000 C 09/02/16 97.0 9.85 10.20
AAPL 160902C00097500 C 09/02/16 97.5 9.35 9.70
AAPL 160902C00098000 C 09/02/16 98.0 8.85 9.20
AAPL 160902C00098500 C 09/02/16 98.5 8.15 8.90
AAPL 160902C00099000 C 09/02/16 99.0 7.85 8.20
AAPL 160902C00099500 C 09/02/16 99.5 7.45 7.55
AAPL 160902C00100000 C 09/02/16 100.0 6.95 7.05
AAPL 160902C00101000 C 09/02/16 101.0 6.00 6.10
AAPL 160902C00102000 C 09/02/16 102.0 5.00 5.10
AAPL 160902C00103000 C 09/02/16 103.0 4.05 4.15
AAPL 160902C00104000 C 09/02/16 104.0 3.10 3.25
AAPL 160902C00105000 C 09/02/16 105.0 2.31 2.36
AAPL 160902C00106000 C 09/02/16 106.0 1.56 1.61
AAPL 160902C00107000 C 09/02/16 107.0 0.97 1.01
AAPL 160902C00108000 C 09/02/16 108.0 0.57 0.58
AAPL 160902C00109000 C 09/02/16 109.0 0.30 0.32
AAPL 160902C00110000 C 09/02/16 110.0 0.15 0.17
AAPL 160902C00111000 C 09/02/16 111.0 0.06 0.09
AAPL 160902C00112000 C 09/02/16 112.0 0.04 0.06
AAPL 160902C00113000 C 09/02/16 113.0 0.03 0.04
AAPL 160902C00114000 C 09/02/16 114.0 0.02 0.03
AAPL 160902C00115000 C 09/02/16 115.0 0.02 0.03
AAPL 160902C00116000 C 09/02/16 116.0 0.01 0.03
AAPL 160902C00117000 C 09/02/16 117.0 0.01 0.03
AAPL 160902C00118000 C 09/02/16 118.0 0.01 0.03
AAPL 160902C00119000 C 09/02/16 119.0 0.01 0.02
AAPL 160902C00120000 C 09/02/16 120.0 0.00 0.03
AAPL 160902C00121000 C 09/02/16 121.0 0.00 0.03
AAPL 160902C00122000 C 09/02/16 122.0 0.00 0.03
AAPL 160902C00123000 C 09/02/16 123.0 0.00 0.03
AAPL 160902C00124000 C 09/02/16 124.0 0.00 0.03
AAPL 160902C00125000 C 09/02/16 125.0 0.00 0.03
AAPL 160902C00130000 C 09/02/16 130.0 0.00 0.07
AAPL 160902C00135000 C 09/02/16 135.0 0.00 0.07
AAPL 160902C00140000 C 09/02/16 140.0 0.00 0.07
AAPL 160902C00145000 C 09/02/16 145.0 0.00 0.07
AAPL 160902C00150000 C 09/02/16 150.0 0.00 0.07
AAPL 160902C00155000 C 09/02/16 155.0 0.00 0.07
AAPL 160902P00060000 P 09/02/16 60.0 0.00 0.05
AAPL 160902P00065000 P 09/02/16 65.0 0.00 0.05
AAPL 160902P00070000 P 09/02/16 70.0 0.00 0.06
AAPL 160902P00075000 P 09/02/16 75.0 0.00 0.05
AAPL 160902P00080000 P 09/02/16 80.0 0.00 0.05
AAPL 160902P00085000 P 09/02/16 85.0 0.00 0.03
AAPL 160902P00087000 P 09/02/16 87.0 0.00 0.02
AAPL 160902P00088000 P 09/02/16 88.0 0.00 0.01
AAPL 160902P00089000 P 09/02/16 89.0 0.00 0.02
AAPL 160902P00090000 P 09/02/16 90.0 0.00 0.02
AAPL 160902P00090500 P 09/02/16 90.5 0.00 0.01
AAPL 160902P00091000 P 09/02/16 91.0 0.00 0.02
AAPL 160902P00091500 P 09/02/16 91.5 0.00 0.02
AAPL 160902P00092000 P 09/02/16 92.0 0.00 0.03
AAPL 160902P00092500 P 09/02/16 92.5 0.01 0.02
AAPL 160902P00093000 P 09/02/16 93.0 0.01 0.03
AAPL 160902P00093500 P 09/02/16 93.5 0.00 0.03
AAPL 160902P00094000 P 09/02/16 94.0 0.01 0.03
AAPL 160902P00094500 P 09/02/16 94.5 0.01 0.03
AAPL 160902P00095000 P 09/02/16 95.0 0.02 0.03
AAPL 160902P00095500 P 09/02/16 95.5 0.02 0.03
AAPL 160902P00096000 P 09/02/16 96.0 0.02 0.04
AAPL 160902P00096500 P 09/02/16 96.5 0.02 0.04
AAPL 160902P00097000 P 09/02/16 97.0 0.02 0.04
AAPL 160902P00097500 P 09/02/16 97.5 0.03 0.05
AAPL 160902P00098000 P 09/02/16 98.0 0.03 0.05
AAPL 160902P00098500 P 09/02/16 98.5 0.03 0.05
AAPL 160902P00099000 P 09/02/16 99.0 0.04 0.06
AAPL 160902P00099500 P 09/02/16 99.5 0.04 0.06
AAPL 160902P00100000 P 09/02/16 100.0 0.04 0.07
AAPL 160902P00101000 P 09/02/16 101.0 0.06 0.08
AAPL 160902P00102000 P 09/02/16 102.0 0.08 0.11
AAPL 160902P00103000 P 09/02/16 103.0 0.12 0.15
AAPL 160902P00104000 P 09/02/16 104.0 0.19 0.23
AAPL 160902P00105000 P 09/02/16 105.0 0.34 0.38
AAPL 160902P00106000 P 09/02/16 106.0 0.59 0.64
AAPL 160902P00107000 P 09/02/16 107.0 0.99 1.04
AAPL 160902P00108000 P 09/02/16 108.0 1.56 1.62
AAPL 160902P00109000 P 09/02/16 109.0 2.28 2.36
AAPL 160902P00110000 P 09/02/16 110.0 3.10 3.25
AAPL 160902P00111000 P 09/02/16 111.0 4.05 4.15
AAPL 160902P00112000 P 09/02/16 112.0 5.00 5.15
AAPL 160902P00113000 P 09/02/16 113.0 6.00 6.10
AAPL 160902P00114000 P 09/02/16 114.0 7.00 7.10
AAPL 160902P00115000 P 09/02/16 115.0 8.00 8.15
AAPL 160902P00116000 P 09/02/16 116.0 8.60 9.45
AAPL 160902P00117000 P 09/02/16 117.0 9.60 10.50
AAPL 160902P00118000 P 09/02/16 118.0 10.60 11.35
AAPL 160902P00119000 P 09/02/16 119.0 11.60 12.35
AAPL 160902P00120000 P 09/02/16 120.0 12.70 13.15
AAPL 160902P00121000 P 09/02/16 121.0 13.55 14.15
AAPL 160902P00122000 P 09/02/16 122.0 14.55 15.25
AAPL 160902P00123000 P 09/02/16 123.0 15.55 16.25
AAPL 160902P00124000 P 09/02/16 124.0 16.55 17.25
AAPL 160902P00125000 P 09/02/16 125.0 17.55 18.25
AAPL 160902P00130000 P 09/02/16 130.0 22.55 23.25
AAPL 160902P00135000 P 09/02/16 135.0 27.55 28.25
AAPL 160902P00140000 P 09/02/16 140.0 32.55 33.25
AAPL 160902P00145000 P 09/02/16 145.0 37.55 38.25
AAPL 160902P00150000 P 09/02/16 150.0 42.55 43.25
AAPL 160902P00155000 P 09/02/16 155.0 47.55 48.15
AAPL 160909C00060000 C 09/09/16 60.0 45.85 48.10
AAPL 160909C00065000 C 09/09/16 65.0 40.55 43.40
AAPL 160909C00070000 C 09/09/16 70.0 35.55 37.30
AAPL 160909C00075000 C 09/09/16 75.0 30.55 33.40
AAPL 160909C00080000 C 09/09/16 80.0 25.55 28.40
AAPL 160909C00085000 C 09/09/16 85.0 20.60 23.40
AAPL 160909C00090000 C 09/09/16 90.0 16.55 17.20
AAPL 160909C00091000 C 09/09/16 91.0 15.35 16.70
AAPL 160909C00092000 C 09/09/16 92.0 14.65 15.20
AAPL 160909C00093000 C 09/09/16 93.0 13.30 14.30
AAPL 160909C00094000 C 09/09/16 94.0 12.35 13.30
AAPL 160909C00094500 C 09/09/16 94.5 11.45 12.80
AAPL 160909C00095000 C 09/09/16 95.0 11.40 12.25
AAPL 160909C00095500 C 09/09/16 95.5 10.45 11.90
AAPL 160909C00096000 C 09/09/16 96.0 10.45 11.30
AAPL 160909C00096500 C 09/09/16 96.5 9.90 10.80
AAPL 160909C00097000 C 09/09/16 97.0 8.95 10.30
AAPL 160909C00097500 C 09/09/16 97.5 8.50 9.80
AAPL 160909C00098000 C 09/09/16 98.0 8.95 9.25
AAPL 160909C00098500 C 09/09/16 98.5 7.95 8.80
AAPL 160909C00099000 C 09/09/16 99.0 7.95 8.25
AAPL 160909C00099500 C 09/09/16 99.5 7.55 7.65
AAPL 160909C00100000 C 09/09/16 100.0 7.05 7.15
AAPL 160909C00101000 C 09/09/16 101.0 6.10 6.20
AAPL 160909C00102000 C 09/09/16 102.0 5.20 5.30
AAPL 160909C00103000 C 09/09/16 103.0 4.30 4.40
AAPL 160909C00104000 C 09/09/16 104.0 3.45 3.55
AAPL 160909C00105000 C 09/09/16 105.0 2.72 2.77
AAPL 160909C00106000 C 09/09/16 106.0 2.03 2.09
AAPL 160909C00107000 C 09/09/16 107.0 1.47 1.52
AAPL 160909C00108000 C 09/09/16 108.0 1.02 1.06
AAPL 160909C00109000 C 09/09/16 109.0 0.67 0.71
AAPL 160909C00110000 C 09/09/16 110.0 0.43 0.47
AAPL 160909C00111000 C 09/09/16 111.0 0.26 0.31
AAPL 160909C00112000 C 09/09/16 112.0 0.15 0.20
AAPL 160909C00113000 C 09/09/16 113.0 0.10 0.13
AAPL 160909C00114000 C 09/09/16 114.0 0.06 0.09
AAPL 160909C00115000 C 09/09/16 115.0 0.04 0.07
AAPL 160909C00116000 C 09/09/16 116.0 0.00 0.06
AAPL 160909C00117000 C 09/09/16 117.0 0.02 0.07
AAPL 160909C00118000 C 09/09/16 118.0 0.00 0.31
AAPL 160909C00119000 C 09/09/16 119.0 0.00 0.10
AAPL 160909C00120000 C 09/09/16 120.0 0.00 0.09
AAPL 160909C00121000 C 09/09/16 121.0 0.00 0.41
AAPL 160909C00122000 C 09/09/16 122.0 0.00 0.40
AAPL 160909C00123000 C 09/09/16 123.0 0.00 1.76
AAPL 160909C00125000 C 09/09/16 125.0 0.00 0.05
AAPL 160909C00130000 C 09/09/16 130.0 0.00 1.01
AAPL 160909C00135000 C 09/09/16 135.0 0.00 1.00
AAPL 160909C00140000 C 09/09/16 140.0 0.00 1.00
AAPL 160909C00145000 C 09/09/16 145.0 0.00 1.00
AAPL 160909C00150000 C 09/09/16 150.0 0.00 1.00
AAPL 160909P00060000 P 09/09/16 60.0 0.00 0.02
AAPL 160909P00065000 P 09/09/16 65.0 0.00 0.02
AAPL 160909P00070000 P 09/09/16 70.0 0.00 0.02
AAPL 160909P00075000 P 09/09/16 75.0 0.00 0.80
AAPL 160909P00080000 P 09/09/16 80.0 0.00 0.81
AAPL 160909P00085000 P 09/09/16 85.0 0.00 0.02
AAPL 160909P00090000 P 09/09/16 90.0 0.00 0.03
AAPL 160909P00091000 P 09/09/16 91.0 0.00 0.43
AAPL 160909P00092000 P 09/09/16 92.0 0.00 0.26
AAPL 160909P00093000 P 09/09/16 93.0 0.00 0.45
AAPL 160909P00094000 P 09/09/16 94.0 0.00 0.10
AAPL 160909P00094500 P 09/09/16 94.5 0.00 0.21
AAPL 160909P00095000 P 09/09/16 95.0 0.00 0.19
AAPL 160909P00095500 P 09/09/16 95.5 0.00 0.19
AAPL 160909P00096000 P 09/09/16 96.0 0.00 0.20
AAPL 160909P00096500 P 09/09/16 96.5 0.00 0.20
AAPL 160909P00097000 P 09/09/16 97.0 0.03 0.15
AAPL 160909P00097500 P 09/09/16 97.5 0.02 0.15
AAPL 160909P00098000 P 09/09/16 98.0 0.01 0.28
AAPL 160909P00098500 P 09/09/16 98.5 0.00 0.21
AAPL 160909P00099000 P 09/09/16 99.0 0.05 0.15
AAPL 160909P00099500 P 09/09/16 99.5 0.04 0.32
AAPL 160909P00100000 P 09/09/16 100.0 0.12 0.16
AAPL 160909P00101000 P 09/09/16 101.0 0.17 0.20
AAPL 160909P00102000 P 09/09/16 102.0 0.24 0.27
AAPL 160909P00103000 P 09/09/16 103.0 0.35 0.38
AAPL 160909P00104000 P 09/09/16 104.0 0.50 0.55
AAPL 160909P00105000 P 09/09/16 105.0 0.73 0.78
AAPL 160909P00106000 P 09/09/16 106.0 1.05 1.10
AAPL 160909P00107000 P 09/09/16 107.0 1.47 1.54
AAPL 160909P00108000 P 09/09/16 108.0 2.01 2.08
AAPL 160909P00109000 P 09/09/16 109.0 2.66 2.74
AAPL 160909P00110000 P 09/09/16 110.0 3.40 3.50
AAPL 160909P00111000 P 09/09/16 111.0 4.25 4.35
AAPL 160909P00112000 P 09/09/16 112.0 5.15 5.25
AAPL 160909P00113000 P 09/09/16 113.0 6.00 6.20
AAPL 160909P00114000 P 09/09/16 114.0 7.05 7.15
AAPL 160909P00115000 P 09/09/16 115.0 7.70 8.70
AAPL 160909P00116000 P 09/09/16 116.0 8.85 9.30
AAPL 160909P00117000 P 09/09/16 117.0 8.90 11.15
AAPL 160909P00118000 P 09/09/16 118.0 9.90 12.15
AAPL 160909P00119000 P 09/09/16 119.0 10.65 12.35
AAPL 160909P00120000 P 09/09/16 120.0 11.65 14.45
AAPL 160909P00121000 P 09/09/16 121.0 13.65 14.20
AAPL 160909P00122000 P 09/09/16 122.0 13.65 16.45
AAPL 160909P00123000 P 09/09/16 123.0 14.55 17.80
AAPL 160909P00125000 P 09/09/16 125.0 16.95 18.20
AAPL 160909P00130000 P 09/09/16 130.0 22.65 23.30
AAPL 160909P00135000 P 09/09/16 135.0 26.65 28.25
AAPL 160909P00140000 P 09/09/16 140.0 31.65 33.25
AAPL 160909P00145000 P 09/09/16 145.0 36.65 39.45
AAPL 160909P00150000 P 09/09/16 150.0 42.30 43.25
AAPL 160916C00010000 C 09/16/16 10.0 96.50 97.40
AAPL 160916C00012500 C 09/16/16 12.5 94.00 94.90
AAPL 160916C00015000 C 09/16/16 15.0 91.50 92.40
AAPL 160916C00017500 C 09/16/16 17.5 89.00 89.90
AAPL 160916C00020000 C 09/16/16 20.0 86.50 87.40
AAPL 160916C00022500 C 09/16/16 22.5 84.00 84.90
AAPL 160916C00025000 C 09/16/16 25.0 81.50 82.40
AAPL 160916C00030000 C 09/16/16 30.0 76.50 77.40
AAPL 160916C00035000 C 09/16/16 35.0 71.50 72.40
AAPL 160916C00040000 C 09/16/16 40.0 66.50 67.40
AAPL 160916C00045000 C 09/16/16 45.0 61.50 62.40
AAPL 160916C00050000 C 09/16/16 50.0 56.50 57.40
AAPL 160916C00055000 C 09/16/16 55.0 51.55 52.45
AAPL 160916C00060000 C 09/16/16 60.0 46.55 47.45
AAPL 160916C00065000 C 09/16/16 65.0 41.65 42.45
AAPL 160916C00070000 C 09/16/16 70.0 36.60 37.45
AAPL 160916C00075000 C 09/16/16 75.0 31.65 32.45
AAPL 160916C00080000 C 09/16/16 80.0 26.65 27.45
AAPL 160916C00081000 C 09/16/16 81.0 25.65 26.45
AAPL 160916C00082000 C 09/16/16 82.0 24.65 25.45
AAPL 160916C00082500 C 09/16/16 82.5 24.15 24.95
AAPL 160916C00083000 C 09/16/16 83.0 23.65 24.45
AAPL 160916C00084000 C 09/16/16 84.0 22.65 23.45
AAPL 160916C00085000 C 09/16/16 85.0 21.80 22.20
AAPL 160916C00085500 C 09/16/16 85.5 21.15 21.95
AAPL 160916C00086000 C 09/16/16 86.0 20.75 21.35
AAPL 160916C00086500 C 09/16/16 86.5 20.35 20.75
AAPL 160916C00087000 C 09/16/16 87.0 19.85 20.25
AAPL 160916C00087500 C 09/16/16 87.5 19.35 19.75
AAPL 160916C00088000 C 09/16/16 88.0 18.90 19.25
AAPL 160916C00088500 C 09/16/16 88.5 18.40 18.75
AAPL 160916C00089000 C 09/16/16 89.0 17.90 18.25
AAPL 160916C00089500 C 09/16/16 89.5 17.40 17.75
AAPL 160916C00090000 C 09/16/16 90.0 17.00 17.10
AAPL 160916C00090500 C 09/16/16 90.5 16.40 16.75
AAPL 160916C00091000 C 09/16/16 91.0 15.85 16.25
AAPL 160916C00091500 C 09/16/16 91.5 15.40 15.75
AAPL 160916C00092000 C 09/16/16 92.0 14.90 15.25
AAPL 160916C00092500 C 09/16/16 92.5 14.45 14.80
AAPL 160916C00093000 C 09/16/16 93.0 13.90 14.30
AAPL 160916C00093500 C 09/16/16 93.5 13.40 13.80
AAPL 160916C00094000 C 09/16/16 94.0 12.95 13.30
AAPL 160916C00094500 C 09/16/16 94.5 12.45 12.80
AAPL 160916C00095000 C 09/16/16 95.0 12.05 12.15
AAPL 160916C00095500 C 09/16/16 95.5 11.45 11.75
AAPL 160916C00096000 C 09/16/16 96.0 11.00 11.25
AAPL 160916C00096500 C 09/16/16 96.5 10.50 10.75
AAPL 160916C00097000 C 09/16/16 97.0 10.05 10.20
AAPL 160916C00097500 C 09/16/16 97.5 9.60 9.70
AAPL 160916C00098000 C 09/16/16 98.0 9.05 9.30
AAPL 160916C00098500 C 09/16/16 98.5 8.55 8.80
AAPL 160916C00099000 C 09/16/16 99.0 8.15 8.25
AAPL 160916C00099500 C 09/16/16 99.5 7.65 7.80
AAPL 160916C00100000 C 09/16/16 100.0 7.20 7.30
AAPL 160916C00101000 C 09/16/16 101.0 6.30 6.40
AAPL 160916C00102000 C 09/16/16 102.0 5.40 5.50
AAPL 160916C00103000 C 09/16/16 103.0 4.55 4.65
AAPL 160916C00104000 C 09/16/16 104.0 3.80 3.90
AAPL 160916C00105000 C 09/16/16 105.0 3.05 3.15
AAPL 160916C00106000 C 09/16/16 106.0 2.46 2.51
AAPL 160916C00107000 C 09/16/16 107.0 1.92 1.95
AAPL 160916C00108000 C 09/16/16 108.0 1.45 1.49
AAPL 160916C00109000 C 09/16/16 109.0 1.07 1.12
AAPL 160916C00110000 C 09/16/16 110.0 0.80 0.83
AAPL 160916C00111000 C 09/16/16 111.0 0.57 0.60
AAPL 160916C00112000 C 09/16/16 112.0 0.42 0.44
AAPL 160916C00113000 C 09/16/16 113.0 0.29 0.33
AAPL 160916C00114000 C 09/16/16 114.0 0.22 0.25
AAPL 160916C00115000 C 09/16/16 115.0 0.16 0.19
AAPL 160916C00116000 C 09/16/16 116.0 0.12 0.15
AAPL 160916C00117000 C 09/16/16 117.0 0.09 0.11
AAPL 160916C00118000 C 09/16/16 118.0 0.08 0.10
AAPL 160916C00119000 C 09/16/16 119.0 0.06 0.09
AAPL 160916C00120000 C 09/16/16 120.0 0.06 0.07
AAPL 160916C00121000 C 09/16/16 121.0 0.05 0.07
AAPL 160916C00122000 C 09/16/16 122.0 0.04 0.06
AAPL 160916C00123000 C 09/16/16 123.0 0.03 0.05
AAPL 160916C00124000 C 09/16/16 124.0 0.03 0.04
AAPL 160916C00125000 C 09/16/16 125.0 0.03 0.04
AAPL 160916C00130000 C 09/16/16 130.0 0.01 0.02
AAPL 160916C00135000 C 09/16/16 135.0 0.00 0.01
AAPL 160916C00140000 C 09/16/16 140.0 0.00 0.01
AAPL 160916C00145000 C 09/16/16 145.0 0.00 0.01
AAPL 160916C00150000 C 09/16/16 150.0 0.00 0.02
AAPL 160916C00155000 C 09/16/16 155.0 0.00 0.02
AAPL 160916C00160000 C 09/16/16 160.0 0.00 0.02
AAPL 160916C00165000 C 09/16/16 165.0 0.00 0.02
AAPL 160916C00170000 C 09/16/16 170.0 0.00 0.03
AAPL 160916C00175000 C 09/16/16 175.0 0.00 0.02
AAPL 160916C00180000 C 09/16/16 180.0 0.00 0.02
AAPL 160916C00185000 C 09/16/16 185.0 0.00 0.02
AAPL 160916C00190000 C 09/16/16 190.0 0.00 0.02
AAPL 160916C00195000 C 09/16/16 195.0 0.00 0.02
AAPL 160916P00010000 P 09/16/16 10.0 0.00 0.02
AAPL 160916P00012500 P 09/16/16 12.5 0.00 0.02
AAPL 160916P00015000 P 09/16/16 15.0 0.00 0.02
AAPL 160916P00017500 P 09/16/16 17.5 0.00 0.02
AAPL 160916P00020000 P 09/16/16 20.0 0.00 0.02
AAPL 160916P00022500 P 09/16/16 22.5 0.00 0.02
AAPL 160916P00025000 P 09/16/16 25.0 0.00 0.02
AAPL 160916P00030000 P 09/16/16 30.0 0.00 0.02
AAPL 160916P00035000 P 09/16/16 35.0 0.00 0.02
AAPL 160916P00040000 P 09/16/16 40.0 0.00 0.02
AAPL 160916P00045000 P 09/16/16 45.0 0.00 0.02
AAPL 160916P00050000 P 09/16/16 50.0 0.00 0.02
AAPL 160916P00055000 P 09/16/16 55.0 0.00 0.02
AAPL 160916P00060000 P 09/16/16 60.0 0.00 0.02
AAPL 160916P00065000 P 09/16/16 65.0 0.00 0.01
AAPL 160916P00070000 P 09/16/16 70.0 0.00 0.01
AAPL 160916P00075000 P 09/16/16 75.0 0.00 0.01
AAPL 160916P00080000 P 09/16/16 80.0 0.01 0.02
AAPL 160916P00081000 P 09/16/16 81.0 0.01 0.03
AAPL 160916P00082000 P 09/16/16 82.0 0.02 0.03
AAPL 160916P00082500 P 09/16/16 82.5 0.02 0.03
AAPL 160916P00083000 P 09/16/16 83.0 0.02 0.03
AAPL 160916P00084000 P 09/16/16 84.0 0.02 0.04
AAPL 160916P00085000 P 09/16/16 85.0 0.02 0.04
AAPL 160916P00085500 P 09/16/16 85.5 0.03 0.04
AAPL 160916P00086000 P 09/16/16 86.0 0.03 0.04
AAPL 160916P00086500 P 09/16/16 86.5 0.03 0.05
AAPL 160916P00087000 P 09/16/16 87.0 0.03 0.05
AAPL 160916P00087500 P 09/16/16 87.5 0.04 0.05
AAPL 160916P00088000 P 09/16/16 88.0 0.04 0.05
AAPL 160916P00088500 P 09/16/16 88.5 0.04 0.06
AAPL 160916P00089000 P 09/16/16 89.0 0.04 0.06
AAPL 160916P00089500 P 09/16/16 89.5 0.05 0.06
AAPL 160916P00090000 P 09/16/16 90.0 0.05 0.07
AAPL 160916P00090500 P 09/16/16 90.5 0.05 0.07
AAPL 160916P00091000 P 09/16/16 91.0 0.06 0.07
AAPL 160916P00091500 P 09/16/16 91.5 0.06 0.08
AAPL 160916P00092000 P 09/16/16 92.0 0.06 0.09
AAPL 160916P00092500 P 09/16/16 92.5 0.07 0.09
AAPL 160916P00093000 P 09/16/16 93.0 0.07 0.10
AAPL 160916P00093500 P 09/16/16 93.5 0.08 0.10
AAPL 160916P00094000 P 09/16/16 94.0 0.08 0.10
AAPL 160916P00094500 P 09/16/16 94.5 0.09 0.11
AAPL 160916P00095000 P 09/16/16 95.0 0.10 0.12
AAPL 160916P00095500 P 09/16/16 95.5 0.10 0.12
AAPL 160916P00096000 P 09/16/16 96.0 0.11 0.13
AAPL 160916P00096500 P 09/16/16 96.5 0.12 0.14
AAPL 160916P00097000 P 09/16/16 97.0 0.13 0.15
AAPL 160916P00097500 P 09/16/16 97.5 0.15 0.16
AAPL 160916P00098000 P 09/16/16 98.0 0.16 0.18
AAPL 160916P00098500 P 09/16/16 98.5 0.18 0.20
AAPL 160916P00099000 P 09/16/16 99.0 0.20 0.22
AAPL 160916P00099500 P 09/16/16 99.5 0.22 0.24
AAPL 160916P00100000 P 09/16/16 100.0 0.25 0.27
AAPL 160916P00101000 P 09/16/16 101.0 0.34 0.36
AAPL 160916P00102000 P 09/16/16 102.0 0.45 0.47
AAPL 160916P00103000 P 09/16/16 103.0 0.61 0.64
AAPL 160916P00104000 P 09/16/16 104.0 0.82 0.86
AAPL 160916P00105000 P 09/16/16 105.0 1.10 1.14
AAPL 160916P00106000 P 09/16/16 106.0 1.46 1.51
AAPL 160916P00107000 P 09/16/16 107.0 1.90 1.96
AAPL 160916P00108000 P 09/16/16 108.0 2.44 2.50
AAPL 160916P00109000 P 09/16/16 109.0 3.05 3.15
AAPL 160916P00110000 P 09/16/16 110.0 3.75 3.85
AAPL 160916P00111000 P 09/16/16 111.0 4.50 4.65
AAPL 160916P00112000 P 09/16/16 112.0 5.35 5.50
AAPL 160916P00113000 P 09/16/16 113.0 6.25 6.35
AAPL 160916P00114000 P 09/16/16 114.0 7.15 7.30
AAPL 160916P00115000 P 09/16/16 115.0 8.10 8.25
AAPL 160916P00116000 P 09/16/16 116.0 8.95 9.25
AAPL 160916P00117000 P 09/16/16 117.0 9.90 10.40
AAPL 160916P00118000 P 09/16/16 118.0 10.85 11.35
AAPL 160916P00119000 P 09/16/16 119.0 11.85 12.25
AAPL 160916P00120000 P 09/16/16 120.0 12.85 13.20
AAPL 160916P00121000 P 09/16/16 121.0 13.85 14.35
AAPL 160916P00122000 P 09/16/16 122.0 14.75 15.25
AAPL 160916P00123000 P 09/16/16 123.0 15.75 16.35
AAPL 160916P00124000 P 09/16/16 124.0 16.75 17.35
AAPL 160916P00125000 P 09/16/16 125.0 18.00 18.20
AAPL 160916P00130000 P 09/16/16 130.0 22.75 23.40
AAPL 160916P00135000 P 09/16/16 135.0 27.75 28.40
AAPL 160916P00140000 P 09/16/16 140.0 32.75 33.50
AAPL 160916P00145000 P 09/16/16 145.0 37.75 38.40
AAPL 160916P00150000 P 09/16/16 150.0 42.75 43.40
AAPL 160916P00155000 P 09/16/16 155.0 47.75 48.40
AAPL 160916P00160000 P 09/16/16 160.0 52.75 53.40
AAPL 160916P00165000 P 09/16/16 165.0 57.75 58.40
AAPL 160916P00170000 P 09/16/16 170.0 62.75 63.40
AAPL 160916P00175000 P 09/16/16 175.0 67.75 68.40
AAPL 160916P00180000 P 09/16/16 180.0 72.75 73.40
AAPL 160916P00185000 P 09/16/16 185.0 77.75 78.40
AAPL 160916P00190000 P 09/16/16 190.0 82.60 83.50
AAPL 160916P00195000 P 09/16/16 195.0 87.60 88.50
AAPL 160923C00060000 C 09/23/16 60.0 46.55 47.45
AAPL 160923C00065000 C 09/23/16 65.0 41.55 42.45
AAPL 160923C00070000 C 09/23/16 70.0 36.55 37.45
AAPL 160923C00075000 C 09/23/16 75.0 31.55 32.45
AAPL 160923C00080000 C 09/23/16 80.0 26.55 27.45
AAPL 160923C00085000 C 09/23/16 85.0 21.70 22.50
AAPL 160923C00090000 C 09/23/16 90.0 16.90 17.30
AAPL 160923C00095000 C 09/23/16 95.0 12.00 12.35
AAPL 160923C00095500 C 09/23/16 95.5 11.50 11.90
AAPL 160923C00096000 C 09/23/16 96.0 11.00 11.40
AAPL 160923C00096500 C 09/23/16 96.5 10.55 10.90
AAPL 160923C00097000 C 09/23/16 97.0 10.15 10.30
AAPL 160923C00097500 C 09/23/16 97.5 9.65 9.95
AAPL 160923C00098000 C 09/23/16 98.0 9.20 9.35
AAPL 160923C00098500 C 09/23/16 98.5 8.65 9.00
AAPL 160923C00099000 C 09/23/16 99.0 8.20 8.45
AAPL 160923C00099500 C 09/23/16 99.5 7.70 7.95
AAPL 160923C00100000 C 09/23/16 100.0 7.35 7.45
AAPL 160923C00101000 C 09/23/16 101.0 6.45 6.60
AAPL 160923C00102000 C 09/23/16 102.0 5.60 5.75
AAPL 160923C00103000 C 09/23/16 103.0 4.80 4.95
AAPL 160923C00104000 C 09/23/16 104.0 4.05 4.20
AAPL 160923C00105000 C 09/23/16 105.0 3.40 3.50
AAPL 160923C00106000 C 09/23/16 106.0 2.78 2.84
AAPL 160923C00107000 C 09/23/16 107.0 2.23 2.29
AAPL 160923C00108000 C 09/23/16 108.0 1.77 1.82
AAPL 160923C00109000 C 09/23/16 109.0 1.37 1.42
AAPL 160923C00110000 C 09/23/16 110.0 1.04 1.09
AAPL 160923C00111000 C 09/23/16 111.0 0.79 0.83
AAPL 160923C00112000 C 09/23/16 112.0 0.58 0.63
AAPL 160923C00113000 C 09/23/16 113.0 0.42 0.47
AAPL 160923C00114000 C 09/23/16 114.0 0.32 0.36
AAPL 160923C00115000 C 09/23/16 115.0 0.23 0.27
AAPL 160923C00116000 C 09/23/16 116.0 0.17 0.22
AAPL 160923C00117000 C 09/23/16 117.0 0.13 0.16
AAPL 160923C00118000 C 09/23/16 118.0 0.10 0.12
AAPL 160923C00119000 C 09/23/16 119.0 0.07 0.10
AAPL 160923C00120000 C 09/23/16 120.0 0.05 0.09
AAPL 160923C00121000 C 09/23/16 121.0 0.04 0.08
AAPL 160923C00122000 C 09/23/16 122.0 0.03 0.07
AAPL 160923C00125000 C 09/23/16 125.0 0.02 0.05
AAPL 160923C00130000 C 09/23/16 130.0 0.00 0.05
AAPL 160923C00135000 C 09/23/16 135.0 0.00 0.04
AAPL 160923C00140000 C 09/23/16 140.0 0.00 0.04
AAPL 160923C00145000 C 09/23/16 145.0 0.00 0.04
AAPL 160923C00150000 C 09/23/16 150.0 0.00 0.03
AAPL 160923P00060000 P 09/23/16 60.0 0.00 0.02
AAPL 160923P00065000 P 09/23/16 65.0 0.00 0.02
AAPL 160923P00070000 P 09/23/16 70.0 0.00 0.02
AAPL 160923P00075000 P 09/23/16 75.0 0.00 0.04
AAPL 160923P00080000 P 09/23/16 80.0 0.00 0.02
AAPL 160923P00085000 P 09/23/16 85.0 0.03 0.04
AAPL 160923P00090000 P 09/23/16 90.0 0.06 0.10
AAPL 160923P00095000 P 09/23/16 95.0 0.13 0.17
AAPL 160923P00095500 P 09/23/16 95.5 0.15 0.18
AAPL 160923P00096000 P 09/23/16 96.0 0.16 0.20
AAPL 160923P00096500 P 09/23/16 96.5 0.17 0.21
AAPL 160923P00097000 P 09/23/16 97.0 0.19 0.23
AAPL 160923P00097500 P 09/23/16 97.5 0.21 0.25
AAPL 160923P00098000 P 09/23/16 98.0 0.24 0.27
AAPL 160923P00098500 P 09/23/16 98.5 0.27 0.30
AAPL 160923P00099000 P 09/23/16 99.0 0.30 0.33
AAPL 160923P00099500 P 09/23/16 99.5 0.35 0.37
AAPL 160923P00100000 P 09/23/16 100.0 0.39 0.41
AAPL 160923P00101000 P 09/23/16 101.0 0.50 0.54
AAPL 160923P00102000 P 09/23/16 102.0 0.65 0.69
AAPL 160923P00103000 P 09/23/16 103.0 0.85 0.89
AAPL 160923P00104000 P 09/23/16 104.0 1.09 1.14
AAPL 160923P00105000 P 09/23/16 105.0 1.39 1.45
AAPL 160923P00106000 P 09/23/16 106.0 1.77 1.83
AAPL 160923P00107000 P 09/23/16 107.0 2.22 2.28
AAPL 160923P00108000 P 09/23/16 108.0 2.74 2.81
AAPL 160923P00109000 P 09/23/16 109.0 3.30 3.45
AAPL 160923P00110000 P 09/23/16 110.0 4.00 4.10
AAPL 160923P00111000 P 09/23/16 111.0 4.75 4.85
AAPL 160923P00112000 P 09/23/16 112.0 5.55 5.65
AAPL 160923P00113000 P 09/23/16 113.0 6.35 6.50
AAPL 160923P00114000 P 09/23/16 114.0 7.25 7.40
AAPL 160923P00115000 P 09/23/16 115.0 8.10 8.35
AAPL 160923P00116000 P 09/23/16 116.0 8.95 9.30
AAPL 160923P00117000 P 09/23/16 117.0 9.90 10.40
AAPL 160923P00118000 P 09/23/16 118.0 10.90 11.25
AAPL 160923P00119000 P 09/23/16 119.0 11.85 12.25
AAPL 160923P00120000 P 09/23/16 120.0 13.00 13.15
AAPL 160923P00121000 P 09/23/16 121.0 13.65 14.45
AAPL 160923P00122000 P 09/23/16 122.0 14.65 15.45
AAPL 160923P00125000 P 09/23/16 125.0 17.60 18.50
AAPL 160923P00130000 P 09/23/16 130.0 22.60 23.50
AAPL 160923P00135000 P 09/23/16 135.0 27.60 28.50
AAPL 160923P00140000 P 09/23/16 140.0 32.60 33.50
AAPL 160923P00145000 P 09/23/16 145.0 37.60 38.50
AAPL 160923P00150000 P 09/23/16 150.0 42.75 43.40
AAPL 160930C00090000 C 09/30/16 90.0 15.40 17.30
AAPL 160930C00095000 C 09/30/16 95.0 12.15 12.30
AAPL 160930C00096500 C 09/30/16 96.5 10.70 11.00
AAPL 160930C00097000 C 09/30/16 97.0 10.15 10.50
AAPL 160930C00097500 C 09/30/16 97.5 9.70 10.05
AAPL 160930C00098000 C 09/30/16 98.0 9.25 9.60
AAPL 160930C00098500 C 09/30/16 98.5 8.80 9.10
AAPL 160930C00099000 C 09/30/16 99.0 8.35 8.65
AAPL 160930C00099500 C 09/30/16 99.5 7.90 8.10
AAPL 160930C00100000 C 09/30/16 100.0 7.50 7.60
AAPL 160930C00101000 C 09/30/16 101.0 6.65 6.75
AAPL 160930C00102000 C 09/30/16 102.0 5.80 5.95
AAPL 160930C00103000 C 09/30/16 103.0 5.00 5.15
AAPL 160930C00104000 C 09/30/16 104.0 4.30 4.45
AAPL 160930C00105000 C 09/30/16 105.0 3.60 3.75
AAPL 160930C00106000 C 09/30/16 106.0 3.00 3.15
AAPL 160930C00107000 C 09/30/16 107.0 2.49 2.56
AAPL 160930C00108000 C 09/30/16 108.0 2.01 2.08
AAPL 160930C00109000 C 09/30/16 109.0 1.60 1.67
AAPL 160930C00110000 C 09/30/16 110.0 1.27 1.33
AAPL 160930C00111000 C 09/30/16 111.0 0.98 1.04
AAPL 160930C00112000 C 09/30/16 112.0 0.76 0.79
AAPL 160930C00113000 C 09/30/16 113.0 0.58 0.62
AAPL 160930C00114000 C 09/30/16 114.0 0.44 0.48
AAPL 160930C00115000 C 09/30/16 115.0 0.32 0.35
AAPL 160930C00116000 C 09/30/16 116.0 0.24 0.29
AAPL 160930C00117000 C 09/30/16 117.0 0.18 0.23
AAPL 160930C00118000 C 09/30/16 118.0 0.13 0.18
AAPL 160930C00119000 C 09/30/16 119.0 0.10 0.14
AAPL 160930C00120000 C 09/30/16 120.0 0.08 0.12
AAPL 160930C00121000 C 09/30/16 121.0 0.06 0.11
AAPL 160930C00122000 C 09/30/16 122.0 0.05 0.08
AAPL 160930C00125000 C 09/30/16 125.0 0.03 0.06
AAPL 160930P00090000 P 09/30/16 90.0 0.00 0.32
AAPL 160930P00095000 P 09/30/16 95.0 0.18 0.22
AAPL 160930P00096500 P 09/30/16 96.5 0.24 0.28
AAPL 160930P00097000 P 09/30/16 97.0 0.26 0.31
AAPL 160930P00097500 P 09/30/16 97.5 0.30 0.34
AAPL 160930P00098000 P 09/30/16 98.0 0.33 0.37
AAPL 160930P00098500 P 09/30/16 98.5 0.37 0.41
AAPL 160930P00099000 P 09/30/16 99.0 0.41 0.46
AAPL 160930P00099500 P 09/30/16 99.5 0.46 0.51
AAPL 160930P00100000 P 09/30/16 100.0 0.52 0.56
AAPL 160930P00101000 P 09/30/16 101.0 0.65 0.70
AAPL 160930P00102000 P 09/30/16 102.0 0.82 0.87
AAPL 160930P00103000 P 09/30/16 103.0 1.04 1.10
AAPL 160930P00104000 P 09/30/16 104.0 1.30 1.37
AAPL 160930P00105000 P 09/30/16 105.0 1.62 1.69
AAPL 160930P00106000 P 09/30/16 106.0 2.01 2.07
AAPL 160930P00107000 P 09/30/16 107.0 2.46 2.53
AAPL 160930P00108000 P 09/30/16 108.0 2.98 3.10
AAPL 160930P00109000 P 09/30/16 109.0 3.55 3.65
AAPL 160930P00110000 P 09/30/16 110.0 4.20 4.35
AAPL 160930P00111000 P 09/30/16 111.0 4.90 5.05
AAPL 160930P00112000 P 09/30/16 112.0 5.65 5.80
AAPL 160930P00113000 P 09/30/16 113.0 6.50 6.65
AAPL 160930P00114000 P 09/30/16 114.0 7.35 7.50
AAPL 160930P00115000 P 09/30/16 115.0 8.15 8.45
AAPL 160930P00116000 P 09/30/16 116.0 9.00 9.40
AAPL 160930P00117000 P 09/30/16 117.0 9.95 10.35
AAPL 160930P00118000 P 09/30/16 118.0 10.90 11.30
AAPL 160930P00119000 P 09/30/16 119.0 11.90 12.25
AAPL 160930P00120000 P 09/30/16 120.0 12.85 13.25
AAPL 160930P00121000 P 09/30/16 121.0 13.85 14.25
AAPL 160930P00122000 P 09/30/16 122.0 14.85 15.15
AAPL 160930P00125000 P 09/30/16 125.0 17.75 18.35
AAPL 161007C00090000 C 10/07/16 90.0 16.10 17.40
AAPL 161007C00095000 C 10/07/16 95.0 12.15 12.65
AAPL 161007C00097000 C 10/07/16 97.0 10.25 10.75
AAPL 161007C00097500 C 10/07/16 97.5 9.70 10.20
AAPL 161007C00098000 C 10/07/16 98.0 9.35 9.65
AAPL 161007C00098500 C 10/07/16 98.5 8.90 9.20
AAPL 161007C00099000 C 10/07/16 99.0 8.45 8.80
AAPL 161007C00099500 C 10/07/16 99.5 8.00 8.35
AAPL 161007C00100000 C 10/07/16 100.0 7.65 7.80
AAPL 161007C00101000 C 10/07/16 101.0 6.80 6.95
AAPL 161007C00102000 C 10/07/16 102.0 6.00 6.10
AAPL 161007C00103000 C 10/07/16 103.0 5.25 5.35
AAPL 161007C00104000 C 10/07/16 104.0 4.50 4.60
AAPL 161007C00105000 C 10/07/16 105.0 3.85 3.95
AAPL 161007C00106000 C 10/07/16 106.0 3.20 3.35
AAPL 161007C00107000 C 10/07/16 107.0 2.70 2.77
AAPL 161007C00108000 C 10/07/16 108.0 2.22 2.28
AAPL 161007C00109000 C 10/07/16 109.0 1.81 1.86
AAPL 161007C00110000 C 10/07/16 110.0 1.44 1.50
AAPL 161007C00111000 C 10/07/16 111.0 1.14 1.20
AAPL 161007C00112000 C 10/07/16 112.0 0.90 0.95
AAPL 161007C00113000 C 10/07/16 113.0 0.70 0.75
AAPL 161007C00114000 C 10/07/16 114.0 0.54 0.59
AAPL 161007C00115000 C 10/07/16 115.0 0.42 0.47
AAPL 161007C00116000 C 10/07/16 116.0 0.32 0.37
AAPL 161007C00117000 C 10/07/16 117.0 0.24 0.29
AAPL 161007C00118000 C 10/07/16 118.0 0.18 0.23
AAPL 161007C00119000 C 10/07/16 119.0 0.14 0.19
AAPL 161007C00120000 C 10/07/16 120.0 0.11 0.15
AAPL 161007C00121000 C 10/07/16 121.0 0.09 0.12
AAPL 161007C00122000 C 10/07/16 122.0 0.07 0.10
AAPL 161007C00123000 C 10/07/16 123.0 0.05 0.09
AAPL 161007P00090000 P 10/07/16 90.0 0.09 0.24
AAPL 161007P00095000 P 10/07/16 95.0 0.23 0.38
AAPL 161007P00097000 P 10/07/16 97.0 0.35 0.38
AAPL 161007P00097500 P 10/07/16 97.5 0.38 0.42
AAPL 161007P00098000 P 10/07/16 98.0 0.42 0.46
AAPL 161007P00098500 P 10/07/16 98.5 0.47 0.52
AAPL 161007P00099000 P 10/07/16 99.0 0.52 0.56
AAPL 161007P00099500 P 10/07/16 99.5 0.57 0.64
AAPL 161007P00100000 P 10/07/16 100.0 0.64 0.69
AAPL 161007P00101000 P 10/07/16 101.0 0.80 0.84
AAPL 161007P00102000 P 10/07/16 102.0 0.99 1.04
AAPL 161007P00103000 P 10/07/16 103.0 1.22 1.27
AAPL 161007P00104000 P 10/07/16 104.0 1.49 1.54
AAPL 161007P00105000 P 10/07/16 105.0 1.83 1.88
AAPL 161007P00106000 P 10/07/16 106.0 2.21 2.27
AAPL 161007P00107000 P 10/07/16 107.0 2.66 2.73
AAPL 161007P00108000 P 10/07/16 108.0 3.15 3.30
AAPL 161007P00109000 P 10/07/16 109.0 3.70 3.85
AAPL 161007P00110000 P 10/07/16 110.0 4.35 4.50
AAPL 161007P00111000 P 10/07/16 111.0 5.05 5.20
AAPL 161007P00112000 P 10/07/16 112.0 5.80 5.95
AAPL 161007P00113000 P 10/07/16 113.0 6.60 6.75
AAPL 161007P00114000 P 10/07/16 114.0 7.45 7.60
AAPL 161007P00115000 P 10/07/16 115.0 8.20 8.55
AAPL 161007P00116000 P 10/07/16 116.0 9.10 9.55
AAPL 161007P00117000 P 10/07/16 117.0 10.00 10.40
AAPL 161007P00118000 P 10/07/16 118.0 10.95 11.35
AAPL 161007P00119000 P 10/07/16 119.0 11.90 12.30
AAPL 161007P00120000 P 10/07/16 120.0 12.90 13.25
AAPL 161007P00121000 P 10/07/16 121.0 13.85 14.25
AAPL 161007P00122000 P 10/07/16 122.0 14.85 15.25
AAPL 161007P00123000 P 10/07/16 123.0 15.80 16.25
AAPL 161021C00050000 C 10/21/16 50.0 56.65 57.50
AAPL 161021C00055000 C 10/21/16 55.0 51.65 52.50
AAPL 161021C00060000 C 10/21/16 60.0 46.65 47.50
AAPL 161021C00065000 C 10/21/16 65.0 41.60 42.50
AAPL 161021C00070000 C 10/21/16 70.0 36.70 37.45
AAPL 161021C00075000 C 10/21/16 75.0 31.95 32.20
AAPL 161021C00080000 C 10/21/16 80.0 27.00 27.20
AAPL 161021C00082500 C 10/21/16 82.5 24.40 24.85
AAPL 161021C00085000 C 10/21/16 85.0 22.05 22.25
AAPL 161021C00087500 C 10/21/16 87.5 19.55 19.90
AAPL 161021C00090000 C 10/21/16 90.0 17.20 17.30
AAPL 161021C00092500 C 10/21/16 92.5 14.75 14.90
AAPL 161021C00095000 C 10/21/16 95.0 12.40 12.50
AAPL 161021C00097500 C 10/21/16 97.5 10.10 10.25
AAPL 161021C00100000 C 10/21/16 100.0 7.95 8.05
AAPL 161021C00105000 C 10/21/16 105.0 4.35 4.45
AAPL 161021C00110000 C 10/21/16 110.0 1.91 1.96
AAPL 161021C00115000 C 10/21/16 115.0 0.70 0.74
AAPL 161021C00120000 C 10/21/16 120.0 0.24 0.28
AAPL 161021C00125000 C 10/21/16 125.0 0.10 0.12
AAPL 161021C00130000 C 10/21/16 130.0 0.04 0.06
AAPL 161021C00135000 C 10/21/16 135.0 0.02 0.04
AAPL 161021C00140000 C 10/21/16 140.0 0.01 0.03
AAPL 161021C00145000 C 10/21/16 145.0 0.00 0.04
AAPL 161021C00150000 C 10/21/16 150.0 0.00 0.02
AAPL 161021C00155000 C 10/21/16 155.0 0.00 0.02
AAPL 161021C00160000 C 10/21/16 160.0 0.00 0.03
AAPL 161021C00165000 C 10/21/16 165.0 0.00 0.03
AAPL 161021C00170000 C 10/21/16 170.0 0.00 0.02
AAPL 161021C00175000 C 10/21/16 175.0 0.00 0.02
AAPL 161021C00180000 C 10/21/16 180.0 0.00 0.02
AAPL 161021C00185000 C 10/21/16 185.0 0.00 0.02
AAPL 161021C00190000 C 10/21/16 190.0 0.00 0.02
AAPL 161021C00195000 C 10/21/16 195.0 0.00 0.02
AAPL 161021P00050000 P 10/21/16 50.0 0.00 0.02
AAPL 161021P00055000 P 10/21/16 55.0 0.00 0.01
AAPL 161021P00060000 P 10/21/16 60.0 0.00 0.01
AAPL 161021P00065000 P 10/21/16 65.0 0.00 0.02
AAPL 161021P00070000 P 10/21/16 70.0 0.02 0.03
AAPL 161021P00075000 P 10/21/16 75.0 0.04 0.05
AAPL 161021P00080000 P 10/21/16 80.0 0.07 0.08
AAPL 161021P00082500 P 10/21/16 82.5 0.09 0.10
AAPL 161021P00085000 P 10/21/16 85.0 0.11 0.13
AAPL 161021P00087500 P 10/21/16 87.5 0.15 0.16
AAPL 161021P00090000 P 10/21/16 90.0 0.20 0.21
AAPL 161021P00092500 P 10/21/16 92.5 0.27 0.29
AAPL 161021P00095000 P 10/21/16 95.0 0.38 0.41
AAPL 161021P00097500 P 10/21/16 97.5 0.59 0.62
AAPL 161021P00100000 P 10/21/16 100.0 0.92 0.97
AAPL 161021P00105000 P 10/21/16 105.0 2.27 2.31
AAPL 161021P00110000 P 10/21/16 110.0 4.80 4.95
AAPL 161021P00115000 P 10/21/16 115.0 8.60 8.70
AAPL 161021P00120000 P 10/21/16 120.0 13.15 13.30
AAPL 161021P00125000 P 10/21/16 125.0 18.00 18.15
AAPL 161021P00130000 P 10/21/16 130.0 22.95 23.30
AAPL 161021P00135000 P 10/21/16 135.0 27.65 28.30
AAPL 161021P00140000 P 10/21/16 140.0 32.65 33.30
AAPL 161021P00145000 P 10/21/16 145.0 37.95 38.30
AAPL 161021P00150000 P 10/21/16 150.0 42.65 43.30
AAPL 161021P00155000 P 10/21/16 155.0 47.65 48.45
AAPL 161021P00160000 P 10/21/16 160.0 52.65 53.40
AAPL 161021P00165000 P 10/21/16 165.0 57.65 58.40
AAPL 161021P00170000 P 10/21/16 170.0 62.65 63.40
AAPL 161021P00175000 P 10/21/16 175.0 67.65 68.40
AAPL 161021P00180000 P 10/21/16 180.0 72.65 73.40
AAPL 161021P00185000 P 10/21/16 185.0 77.65 78.40
AAPL 161021P00190000 P 10/21/16 190.0 82.65 83.40
AAPL 161021P00195000 P 10/21/16 195.0 87.65 88.40
AAPL 161118C00070000 C 11/18/16 70.0 36.65 37.60
AAPL 161118C00075000 C 11/18/16 75.0 32.00 32.35
AAPL 161118C00080000 C 11/18/16 80.0 27.15 27.30
AAPL 161118C00085000 C 11/18/16 85.0 22.25 22.40
AAPL 161118C00090000 C 11/18/16 90.0 17.45 17.60
AAPL 161118C00092500 C 11/18/16 92.5 15.15 15.25
AAPL 161118C00095000 C 11/18/16 95.0 12.90 13.00
AAPL 161118C00097500 C 11/18/16 97.5 10.75 10.85
AAPL 161118C00100000 C 11/18/16 100.0 8.80 8.90
AAPL 161118C00105000 C 11/18/16 105.0 5.40 5.50
AAPL 161118C00110000 C 11/18/16 110.0 2.97 3.05
AAPL 161118C00115000 C 11/18/16 115.0 1.47 1.51
AAPL 161118C00120000 C 11/18/16 120.0 0.68 0.71
AAPL 161118C00125000 C 11/18/16 125.0 0.31 0.35
AAPL 161118C00130000 C 11/18/16 130.0 0.16 0.18
AAPL 161118P00070000 P 11/18/16 70.0 0.09 0.10
AAPL 161118P00075000 P 11/18/16 75.0 0.13 0.15
AAPL 161118P00080000 P 11/18/16 80.0 0.20 0.23
AAPL 161118P00085000 P 11/18/16 85.0 0.32 0.34
AAPL 161118P00090000 P 11/18/16 90.0 0.55 0.57
AAPL 161118P00092500 P 11/18/16 92.5 0.75 0.78
AAPL 161118P00095000 P 11/18/16 95.0 1.02 1.05
AAPL 161118P00097500 P 11/18/16 97.5 1.43 1.47
AAPL 161118P00100000 P 11/18/16 100.0 1.99 2.03
AAPL 161118P00105000 P 11/18/16 105.0 3.65 3.75
AAPL 161118P00110000 P 11/18/16 110.0 6.30 6.40
AAPL 161118P00115000 P 11/18/16 115.0 9.80 9.90
AAPL 161118P00120000 P 11/18/16 120.0 14.00 14.15
AAPL 161118P00125000 P 11/18/16 125.0 18.65 18.80
AAPL 161118P00130000 P 11/18/16 130.0 23.30 24.00
AAPL 161216C00002500 C 12/16/16 2.5 103.85 105.05
AAPL 161216C00005000 C 12/16/16 5.0 101.35 102.55
AAPL 161216C00007500 C 12/16/16 7.5 98.85 100.05
AAPL 161216C00010000 C 12/16/16 10.0 96.35 97.55
AAPL 161216C00012500 C 12/16/16 12.5 93.90 95.05
AAPL 161216C00015000 C 12/16/16 15.0 91.40 92.55
AAPL 161216C00017500 C 12/16/16 17.5 88.90 90.05
AAPL 161216C00020000 C 12/16/16 20.0 86.40 87.55
AAPL 161216C00022500 C 12/16/16 22.5 83.90 85.05
AAPL 161216C00025000 C 12/16/16 25.0 81.40 82.55
AAPL 161216C00030000 C 12/16/16 30.0 76.50 77.55
AAPL 161216C00035000 C 12/16/16 35.0 71.50 72.60
AAPL 161216C00040000 C 12/16/16 40.0 66.50 67.60
AAPL 161216C00045000 C 12/16/16 45.0 61.45 62.60
AAPL 161216C00050000 C 12/16/16 50.0 56.50 57.60
AAPL 161216C00055000 C 12/16/16 55.0 51.55 52.65
AAPL 161216C00060000 C 12/16/16 60.0 46.60 47.55
AAPL 161216C00065000 C 12/16/16 65.0 41.65 42.50
AAPL 161216C00070000 C 12/16/16 70.0 36.95 37.35
AAPL 161216C00075000 C 12/16/16 75.0 32.00 32.45
AAPL 161216C00080000 C 12/16/16 80.0 27.10 27.50
AAPL 161216C00085000 C 12/16/16 85.0 22.25 22.65
AAPL 161216C00090000 C 12/16/16 90.0 17.65 17.75
AAPL 161216C00095000 C 12/16/16 95.0 13.20 13.40
AAPL 161216C00097500 C 12/16/16 97.5 11.15 11.25
AAPL 161216C00100000 C 12/16/16 100.0 9.25 9.35
AAPL 161216C00105000 C 12/16/16 105.0 5.95 6.05
AAPL 161216C00110000 C 12/16/16 110.0 3.50 3.65
AAPL 161216C00115000 C 12/16/16 115.0 1.90 1.96
AAPL 161216C00120000 C 12/16/16 120.0 0.96 1.00
AAPL 161216C00125000 C 12/16/16 125.0 0.48 0.52
AAPL 161216C00130000 C 12/16/16 130.0 0.25 0.30
AAPL 161216C00135000 C 12/16/16 135.0 0.14 0.16
AAPL 161216C00140000 C 12/16/16 140.0 0.06 0.14
AAPL 161216C00145000 C 12/16/16 145.0 0.06 0.11
AAPL 161216C00150000 C 12/16/16 150.0 0.03 0.09
AAPL 161216C00155000 C 12/16/16 155.0 0.02 0.08
AAPL 161216C00160000 C 12/16/16 160.0 0.01 0.07
AAPL 161216C00165000 C 12/16/16 165.0 0.01 0.06
AAPL 161216C00170000 C 12/16/16 170.0 0.00 0.05
AAPL 161216C00175000 C 12/16/16 175.0 0.00 0.04
AAPL 161216C00180000 C 12/16/16 180.0 0.00 0.04
AAPL 161216C00185000 C 12/16/16 185.0 0.00 0.03
AAPL 161216C00190000 C 12/16/16 190.0 0.00 0.03
AAPL 161216C00195000 C 12/16/16 195.0 0.00 0.03
AAPL 161216C00200000 C 12/16/16 200.0 0.00 0.03
AAPL 161216C00205000 C 12/16/16 205.0 0.00 0.03
AAPL 161216C00210000 C 12/16/16 210.0 0.00 0.03
AAPL 161216C00215000 C 12/16/16 215.0 0.00 0.02
AAPL 161216P00002500 P 12/16/16 2.5 0.00 0.02
AAPL 161216P00005000 P 12/16/16 5.0 0.00 0.02
AAPL 161216P00007500 P 12/16/16 7.5 0.00 0.02
AAPL 161216P00010000 P 12/16/16 10.0 0.00 0.02
AAPL 161216P00012500 P 12/16/16 12.5 0.00 0.02
AAPL 161216P00015000 P 12/16/16 15.0 0.00 0.02
AAPL 161216P00017500 P 12/16/16 17.5 0.00 0.02
AAPL 161216P00020000 P 12/16/16 20.0 0.00 0.02
AAPL 161216P00022500 P 12/16/16 22.5 0.00 0.02
AAPL 161216P00025000 P 12/16/16 25.0 0.00 0.02
AAPL 161216P00030000 P 12/16/16 30.0 0.00 0.02
AAPL 161216P00035000 P 12/16/16 35.0 0.00 0.02
AAPL 161216P00040000 P 12/16/16 40.0 0.00 0.02
AAPL 161216P00045000 P 12/16/16 45.0 0.00 0.03
AAPL 161216P00050000 P 12/16/16 50.0 0.00 0.04
AAPL 161216P00055000 P 12/16/16 55.0 0.03 0.05
AAPL 161216P00060000 P 12/16/16 60.0 0.05 0.07
AAPL 161216P00065000 P 12/16/16 65.0 0.09 0.11
AAPL 161216P00070000 P 12/16/16 70.0 0.14 0.16
AAPL 161216P00075000 P 12/16/16 75.0 0.22 0.24
AAPL 161216P00080000 P 12/16/16 80.0 0.32 0.34
AAPL 161216P00085000 P 12/16/16 85.0 0.49 0.52
AAPL 161216P00090000 P 12/16/16 90.0 0.81 0.84
AAPL 161216P00095000 P 12/16/16 95.0 1.42 1.46
AAPL 161216P00097500 P 12/16/16 97.5 1.88 1.93
AAPL 161216P00100000 P 12/16/16 100.0 2.50 2.55
AAPL 161216P00105000 P 12/16/16 105.0 4.25 4.35
AAPL 161216P00110000 P 12/16/16 110.0 6.80 6.95
AAPL 161216P00115000 P 12/16/16 115.0 10.20 10.35
AAPL 161216P00120000 P 12/16/16 120.0 14.25 14.40
AAPL 161216P00125000 P 12/16/16 125.0 18.60 19.05
AAPL 161216P00130000 P 12/16/16 130.0 23.40 24.10
AAPL 161216P00135000 P 12/16/16 135.0 28.25 29.00
AAPL 161216P00140000 P 12/16/16 140.0 33.20 33.95
AAPL 161216P00145000 P 12/16/16 145.0 38.10 38.90
AAPL 161216P00150000 P 12/16/16 150.0 42.95 43.95
AAPL 161216P00155000 P 12/16/16 155.0 48.00 48.95
AAPL 161216P00160000 P 12/16/16 160.0 53.00 53.90
AAPL 161216P00165000 P 12/16/16 165.0 57.90 58.90
AAPL 161216P00170000 P 12/16/16 170.0 62.95 63.90
AAPL 161216P00175000 P 12/16/16 175.0 67.95 68.85
AAPL 161216P00180000 P 12/16/16 180.0 72.95 73.85
AAPL 161216P00185000 P 12/16/16 185.0 77.85 78.85
AAPL 161216P00190000 P 12/16/16 190.0 82.90 83.85
AAPL 161216P00195000 P 12/16/16 195.0 87.90 88.85
AAPL 161216P00200000 P 12/16/16 200.0 92.90 93.80
AAPL 161216P00205000 P 12/16/16 205.0 97.90 98.80
AAPL 161216P00210000 P 12/16/16 210.0 102.80 103.80
AAPL 161216P00215000 P 12/16/16 215.0 107.80 108.80
AAPL 170120C00015000 C 01/20/17 15.0 91.25 92.70
AAPL 170120C00017500 C 01/20/17 17.5 88.75 90.20
AAPL 170120C00020000 C 01/20/17 20.0 86.25 87.70
AAPL 170120C00022500 C 01/20/17 22.5 83.75 85.20
AAPL 170120C00025000 C 01/20/17 25.0 81.25 82.70
AAPL 170120C00030000 C 01/20/17 30.0 76.25 77.70
AAPL 170120C00035000 C 01/20/17 35.0 71.25 72.70
AAPL 170120C00040000 C 01/20/17 40.0 66.30 67.75
AAPL 170120C00042500 C 01/20/17 42.5 63.80 65.25
AAPL 170120C00045000 C 01/20/17 45.0 61.30 62.75
AAPL 170120C00047500 C 01/20/17 47.5 58.80 60.25
AAPL 170120C00050000 C 01/20/17 50.0 56.50 57.60
AAPL 170120C00055000 C 01/20/17 55.0 51.50 52.65
AAPL 170120C00060000 C 01/20/17 60.0 46.55 47.60
AAPL 170120C00065000 C 01/20/17 65.0 41.80 42.45
AAPL 170120C00070000 C 01/20/17 70.0 36.65 37.50
AAPL 170120C00075000 C 01/20/17 75.0 32.05 32.55
AAPL 170120C00080000 C 01/20/17 80.0 27.30 27.60
AAPL 170120C00082500 C 01/20/17 82.5 24.80 25.30
AAPL 170120C00085000 C 01/20/17 85.0 22.50 22.80
AAPL 170120C00087500 C 01/20/17 87.5 20.25 20.50
AAPL 170120C00090000 C 01/20/17 90.0 17.95 18.25
AAPL 170120C00092500 C 01/20/17 92.5 15.80 16.00
AAPL 170120C00095000 C 01/20/17 95.0 13.70 13.85
AAPL 170120C00097500 C 01/20/17 97.5 11.75 11.95
AAPL 170120C00100000 C 01/20/17 100.0 9.90 10.10
AAPL7 170120C00100000 C 01/20/17 100.0 0.05 15.00
AAPL 170120C00105000 C 01/20/17 105.0 6.75 6.90
AAPL 170120C00110000 C 01/20/17 110.0 4.30 4.45
AAPL 170120C00115000 C 01/20/17 115.0 2.62 2.69
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 19.80
AAPL 170120C00120000 C 01/20/17 120.0 1.46 1.55
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 2.00
AAPL 170120C00125000 C 01/20/17 125.0 0.81 0.89
AAPL 170120C00130000 C 01/20/17 130.0 0.46 0.48
AAPL 170120C00135000 C 01/20/17 135.0 0.27 0.33
AAPL 170120C00140000 C 01/20/17 140.0 0.17 0.22
AAPL 170120C00145000 C 01/20/17 145.0 0.12 0.17
AAPL 170120C00150000 C 01/20/17 150.0 0.11 0.13
AAPL 170120C00155000 C 01/20/17 155.0 0.07 0.11
AAPL 170120C00160000 C 01/20/17 160.0 0.06 0.08
AAPL 170120C00165000 C 01/20/17 165.0 0.05 0.09
AAPL 170120C00170000 C 01/20/17 170.0 0.04 0.08
AAPL 170120C00175000 C 01/20/17 175.0 0.04 0.07
AAPL 170120C00180000 C 01/20/17 180.0 0.03 0.06
AAPL 170120C00185000 C 01/20/17 185.0 0.02 0.05
AAPL 170120C00190000 C 01/20/17 190.0 0.02 0.05
AAPL 170120C00195000 C 01/20/17 195.0 0.03 0.04
AAPL 170120C00200000 C 01/20/17 200.0 0.00 0.04
AAPL 170120C00205000 C 01/20/17 205.0 0.00 0.03
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.02
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.02
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.02
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.02
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.02
AAPL 170120P00030000 P 01/20/17 30.0 0.00 0.02
AAPL 170120P00035000 P 01/20/17 35.0 0.00 0.03
AAPL 170120P00040000 P 01/20/17 40.0 0.00 0.04
AAPL 170120P00042500 P 01/20/17 42.5 0.00 0.05
AAPL 170120P00045000 P 01/20/17 45.0 0.02 0.04
AAPL 170120P00047500 P 01/20/17 47.5 0.03 0.06
AAPL 170120P00050000 P 01/20/17 50.0 0.05 0.06
AAPL 170120P00055000 P 01/20/17 55.0 0.08 0.12
AAPL 170120P00060000 P 01/20/17 60.0 0.12 0.15
AAPL 170120P00065000 P 01/20/17 65.0 0.18 0.22
AAPL 170120P00070000 P 01/20/17 70.0 0.25 0.30
AAPL 170120P00075000 P 01/20/17 75.0 0.36 0.41
AAPL 170120P00080000 P 01/20/17 80.0 0.51 0.55
AAPL 170120P00082500 P 01/20/17 82.5 0.63 0.66
AAPL 170120P00085000 P 01/20/17 85.0 0.77 0.80
AAPL 170120P00087500 P 01/20/17 87.5 0.96 1.02
AAPL 170120P00090000 P 01/20/17 90.0 1.21 1.25
AAPL 170120P00092500 P 01/20/17 92.5 1.54 1.59
AAPL 170120P00095000 P 01/20/17 95.0 1.96 2.01
AAPL 170120P00097500 P 01/20/17 97.5 2.50 2.57
AAPL 170120P00100000 P 01/20/17 100.0 3.15 3.25
AAPL 170120P00105000 P 01/20/17 105.0 5.00 5.15
AAPL 170120P00110000 P 01/20/17 110.0 7.55 7.70
AAPL 170120P00115000 P 01/20/17 115.0 10.80 10.95
AAPL 170120P00120000 P 01/20/17 120.0 14.70 14.85
AAPL 170120P00125000 P 01/20/17 125.0 18.95 19.30
AAPL 170120P00130000 P 01/20/17 130.0 23.55 24.30
AAPL 170120P00135000 P 01/20/17 135.0 28.40 29.00
AAPL 170120P00140000 P 01/20/17 140.0 33.35 33.75
AAPL 170120P00145000 P 01/20/17 145.0 38.35 38.70
AAPL 170120P00150000 P 01/20/17 150.0 43.25 43.70
AAPL 170120P00155000 P 01/20/17 155.0 48.00 48.95
AAPL 170120P00160000 P 01/20/17 160.0 52.80 54.10
AAPL 170120P00165000 P 01/20/17 165.0 57.85 59.10
AAPL 170120P00170000 P 01/20/17 170.0 62.85 64.10
AAPL 170120P00175000 P 01/20/17 175.0 67.75 69.05
AAPL 170120P00180000 P 01/20/17 180.0 72.75 74.05
AAPL 170120P00185000 P 01/20/17 185.0 77.80 79.05
AAPL 170120P00190000 P 01/20/17 190.0 82.80 84.05
AAPL 170120P00195000 P 01/20/17 195.0 88.10 88.55
AAPL 170120P00200000 P 01/20/17 200.0 92.70 94.00
AAPL 170120P00205000 P 01/20/17 205.0 97.70 99.00
AAPL 170317C00045000 C 03/17/17 45.0 61.45 62.80
AAPL 170317C00047500 C 03/17/17 47.5 59.15 60.05
AAPL 170317C00050000 C 03/17/17 50.0 56.65 57.50
AAPL 170317C00055000 C 03/17/17 55.0 51.50 52.60
AAPL 170317C00060000 C 03/17/17 60.0 46.55 47.60
AAPL 170317C00065000 C 03/17/17 65.0 41.90 42.60
AAPL 170317C00070000 C 03/17/17 70.0 37.00 37.55
AAPL 170317C00075000 C 03/17/17 75.0 32.15 32.65
AAPL 170317C00080000 C 03/17/17 80.0 27.40 27.90
AAPL 170317C00082500 C 03/17/17 82.5 25.10 25.60
AAPL 170317C00085000 C 03/17/17 85.0 22.85 23.30
AAPL 170317C00087500 C 03/17/17 87.5 20.65 20.95
AAPL 170317C00090000 C 03/17/17 90.0 18.50 18.85
AAPL 170317C00092500 C 03/17/17 92.5 16.45 16.75
AAPL 170317C00095000 C 03/17/17 95.0 14.50 14.75
AAPL 170317C00097500 C 03/17/17 97.5 12.70 12.90
AAPL 170317C00100000 C 03/17/17 100.0 11.00 11.20
AAPL 170317C00105000 C 03/17/17 105.0 7.95 8.15
AAPL 170317C00110000 C 03/17/17 110.0 5.50 5.65
AAPL 170317C00115000 C 03/17/17 115.0 3.65 3.75
AAPL 170317C00120000 C 03/17/17 120.0 2.31 2.39
AAPL 170317C00125000 C 03/17/17 125.0 1.42 1.51
AAPL 170317C00130000 C 03/17/17 130.0 0.86 0.97
AAPL 170317C00135000 C 03/17/17 135.0 0.52 0.64
AAPL 170317C00140000 C 03/17/17 140.0 0.33 0.42
AAPL 170317C00145000 C 03/17/17 145.0 0.22 0.29
AAPL 170317C00150000 C 03/17/17 150.0 0.16 0.22
AAPL 170317P00045000 P 03/17/17 45.0 0.07 0.10
AAPL 170317P00047500 P 03/17/17 47.5 0.09 0.12
AAPL 170317P00050000 P 03/17/17 50.0 0.11 0.15
AAPL 170317P00055000 P 03/17/17 55.0 0.16 0.20
AAPL 170317P00060000 P 03/17/17 60.0 0.23 0.26
AAPL 170317P00065000 P 03/17/17 65.0 0.32 0.36
AAPL 170317P00070000 P 03/17/17 70.0 0.37 0.48
AAPL 170317P00075000 P 03/17/17 75.0 0.62 0.69
AAPL 170317P00080000 P 03/17/17 80.0 0.83 0.94
AAPL 170317P00082500 P 03/17/17 82.5 1.07 1.20
AAPL 170317P00085000 P 03/17/17 85.0 1.33 1.44
AAPL 170317P00087500 P 03/17/17 87.5 1.63 1.70
AAPL 170317P00090000 P 03/17/17 90.0 2.01 2.08
AAPL 170317P00092500 P 03/17/17 92.5 2.48 2.55
AAPL 170317P00095000 P 03/17/17 95.0 3.00 3.15
AAPL 170317P00097500 P 03/17/17 97.5 3.70 3.80
AAPL 170317P00100000 P 03/17/17 100.0 4.50 4.60
AAPL 170317P00105000 P 03/17/17 105.0 6.45 6.60
AAPL 170317P00110000 P 03/17/17 110.0 8.95 9.20
AAPL 170317P00115000 P 03/17/17 115.0 12.15 12.40
AAPL 170317P00120000 P 03/17/17 120.0 15.70 16.05
AAPL 170317P00125000 P 03/17/17 125.0 19.75 20.15
AAPL 170317P00130000 P 03/17/17 130.0 24.20 24.65
AAPL 170317P00135000 P 03/17/17 135.0 28.80 29.65
AAPL 170317P00140000 P 03/17/17 140.0 33.50 34.45
AAPL 170317P00145000 P 03/17/17 145.0 38.45 39.15
AAPL 170317P00150000 P 03/17/17 150.0 43.25 44.25
AAPL 170421C00047500 C 04/21/17 47.5 58.95 60.20
AAPL 170421C00050000 C 04/21/17 50.0 56.45 57.65
AAPL 170421C00055000 C 04/21/17 55.0 51.45 52.60
AAPL 170421C00060000 C 04/21/17 60.0 46.80 47.55
AAPL 170421C00065000 C 04/21/17 65.0 41.60 42.85
AAPL 170421C00070000 C 04/21/17 70.0 37.05 37.60
AAPL 170421C00075000 C 04/21/17 75.0 32.20 32.90
AAPL 170421C00080000 C 04/21/17 80.0 27.55 28.10
AAPL 170421C00085000 C 04/21/17 85.0 23.10 23.50
AAPL 170421C00087500 C 04/21/17 87.5 20.95 21.40
AAPL 170421C00090000 C 04/21/17 90.0 18.85 19.20
AAPL 170421C00092500 C 04/21/17 92.5 16.85 17.25
AAPL 170421C00095000 C 04/21/17 95.0 14.95 15.30
AAPL 170421C00097500 C 04/21/17 97.5 13.15 13.45
AAPL 170421C00100000 C 04/21/17 100.0 11.50 11.75
AAPL 170421C00105000 C 04/21/17 105.0 8.55 8.75
AAPL 170421C00110000 C 04/21/17 110.0 6.10 6.25
AAPL 170421C00115000 C 04/21/17 115.0 4.15 4.30
AAPL 170421C00120000 C 04/21/17 120.0 2.76 2.87
AAPL 170421C00125000 C 04/21/17 125.0 1.75 1.85
AAPL 170421C00130000 C 04/21/17 130.0 1.08 1.21
AAPL 170421C00135000 C 04/21/17 135.0 0.66 0.75
AAPL 170421C00140000 C 04/21/17 140.0 0.41 0.50
AAPL 170421C00145000 C 04/21/17 145.0 0.25 0.33
AAPL 170421C00150000 C 04/21/17 150.0 0.15 0.22
AAPL 170421C00155000 C 04/21/17 155.0 0.10 0.16
AAPL 170421C00160000 C 04/21/17 160.0 0.06 0.12
AAPL 170421C00165000 C 04/21/17 165.0 0.03 0.10
AAPL 170421C00170000 C 04/21/17 170.0 0.02 0.10
AAPL 170421C00175000 C 04/21/17 175.0 0.00 0.08
AAPL 170421C00180000 C 04/21/17 180.0 0.00 0.07
AAPL 170421C00185000 C 04/21/17 185.0 0.00 0.07
AAPL 170421C00190000 C 04/21/17 190.0 0.00 0.07
AAPL 170421C00195000 C 04/21/17 195.0 0.00 0.07
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.06
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.04
AAPL 170421P00047500 P 04/21/17 47.5 0.11 0.18
AAPL 170421P00050000 P 04/21/17 50.0 0.13 0.20
AAPL 170421P00055000 P 04/21/17 55.0 0.20 0.24
AAPL 170421P00060000 P 04/21/17 60.0 0.28 0.35
AAPL 170421P00065000 P 04/21/17 65.0 0.39 0.47
AAPL 170421P00070000 P 04/21/17 70.0 0.54 0.62
AAPL 170421P00075000 P 04/21/17 75.0 0.75 0.84
AAPL 170421P00080000 P 04/21/17 80.0 1.10 1.19
AAPL 170421P00085000 P 04/21/17 85.0 1.59 1.72
AAPL 170421P00087500 P 04/21/17 87.5 1.95 2.07
AAPL 170421P00090000 P 04/21/17 90.0 2.40 2.51
AAPL 170421P00092500 P 04/21/17 92.5 2.89 3.05
AAPL 170421P00095000 P 04/21/17 95.0 3.50 3.65
AAPL 170421P00097500 P 04/21/17 97.5 4.20 4.35
AAPL 170421P00100000 P 04/21/17 100.0 5.00 5.15
AAPL 170421P00105000 P 04/21/17 105.0 7.00 7.15
AAPL 170421P00110000 P 04/21/17 110.0 9.50 9.70
AAPL 170421P00115000 P 04/21/17 115.0 12.60 12.80
AAPL 170421P00120000 P 04/21/17 120.0 16.15 16.35
AAPL 170421P00125000 P 04/21/17 125.0 20.05 20.50
AAPL 170421P00130000 P 04/21/17 130.0 24.35 24.85
AAPL 170421P00135000 P 04/21/17 135.0 28.85 29.95
AAPL 170421P00140000 P 04/21/17 140.0 33.65 34.25
AAPL 170421P00145000 P 04/21/17 145.0 38.45 39.15
AAPL 170421P00150000 P 04/21/17 150.0 43.30 44.15
AAPL 170421P00155000 P 04/21/17 155.0 48.25 49.20
AAPL 170421P00160000 P 04/21/17 160.0 53.05 54.15
AAPL 170421P00165000 P 04/21/17 165.0 57.95 59.35
AAPL 170421P00170000 P 04/21/17 170.0 63.00 64.25
AAPL 170421P00175000 P 04/21/17 175.0 67.80 69.25
AAPL 170421P00180000 P 04/21/17 180.0 73.00 74.25
AAPL 170421P00185000 P 04/21/17 185.0 77.75 79.20
AAPL 170421P00190000 P 04/21/17 190.0 82.80 84.20
AAPL 170421P00195000 P 04/21/17 195.0 87.70 89.15
AAPL 170421P00200000 P 04/21/17 200.0 92.75 94.15
AAPL 170421P00210000 P 04/21/17 210.0 102.70 104.10
AAPL 170616C00047500 C 06/16/17 47.5 58.50 60.70
AAPL 170616C00050000 C 06/16/17 50.0 56.00 58.20
AAPL 170616C00055000 C 06/16/17 55.0 51.05 53.25
AAPL 170616C00060000 C 06/16/17 60.0 46.65 47.80
AAPL 170616C00065000 C 06/16/17 65.0 41.75 42.90
AAPL 170616C00070000 C 06/16/17 70.0 36.95 38.10
AAPL 170616C00075000 C 06/16/17 75.0 32.20 33.35
AAPL 170616C00080000 C 06/16/17 80.0 27.90 28.65
AAPL 170616C00082500 C 06/16/17 82.5 25.75 26.10
AAPL 170616C00085000 C 06/16/17 85.0 23.60 23.95
AAPL 170616C00087500 C 06/16/17 87.5 21.55 21.85
AAPL 170616C00090000 C 06/16/17 90.0 19.55 19.85
AAPL 170616C00092500 C 06/16/17 92.5 17.60 17.95
AAPL 170616C00095000 C 06/16/17 95.0 15.75 16.10
AAPL 170616C00097500 C 06/16/17 97.5 14.00 14.35
AAPL 170616C00100000 C 06/16/17 100.0 12.45 12.65
AAPL 170616C00105000 C 06/16/17 105.0 9.55 9.75
AAPL 170616C00110000 C 06/16/17 110.0 7.10 7.25
AAPL 170616C00115000 C 06/16/17 115.0 5.10 5.25
AAPL 170616C00120000 C 06/16/17 120.0 3.55 3.70
AAPL 170616C00125000 C 06/16/17 125.0 2.40 2.51
AAPL 170616C00130000 C 06/16/17 130.0 1.58 1.70
AAPL 170616C00135000 C 06/16/17 135.0 1.02 1.22
AAPL 170616C00140000 C 06/16/17 140.0 0.67 0.86
AAPL 170616C00145000 C 06/16/17 145.0 0.44 0.60
AAPL 170616C00150000 C 06/16/17 150.0 0.34 0.42
AAPL 170616C00155000 C 06/16/17 155.0 0.22 0.28
AAPL 170616C00160000 C 06/16/17 160.0 0.15 0.24
AAPL 170616C00165000 C 06/16/17 165.0 0.11 0.19
AAPL 170616P00047500 P 06/16/17 47.5 0.18 0.21
AAPL 170616P00050000 P 06/16/17 50.0 0.21 0.25
AAPL 170616P00055000 P 06/16/17 55.0 0.31 0.35
AAPL 170616P00060000 P 06/16/17 60.0 0.43 0.52
AAPL 170616P00065000 P 06/16/17 65.0 0.62 0.66
AAPL 170616P00070000 P 06/16/17 70.0 0.86 0.91
AAPL 170616P00075000 P 06/16/17 75.0 1.19 1.26
AAPL 170616P00080000 P 06/16/17 80.0 1.58 1.75
AAPL 170616P00082500 P 06/16/17 82.5 1.90 2.06
AAPL 170616P00085000 P 06/16/17 85.0 2.34 2.43
AAPL 170616P00087500 P 06/16/17 87.5 2.79 2.86
AAPL 170616P00090000 P 06/16/17 90.0 3.30 3.40
AAPL 170616P00092500 P 06/16/17 92.5 3.85 4.00
AAPL 170616P00095000 P 06/16/17 95.0 4.55 4.70
AAPL 170616P00097500 P 06/16/17 97.5 5.30 5.45
AAPL 170616P00100000 P 06/16/17 100.0 6.20 6.35
AAPL 170616P00105000 P 06/16/17 105.0 8.30 8.45
AAPL 170616P00110000 P 06/16/17 110.0 10.90 11.00
AAPL 170616P00115000 P 06/16/17 115.0 13.80 14.05
AAPL 170616P00120000 P 06/16/17 120.0 17.25 17.50
AAPL 170616P00125000 P 06/16/17 125.0 21.05 21.35
AAPL 170616P00130000 P 06/16/17 130.0 25.15 25.80
AAPL 170616P00135000 P 06/16/17 135.0 29.40 30.30
AAPL 170616P00140000 P 06/16/17 140.0 33.95 34.95
AAPL 170616P00145000 P 06/16/17 145.0 38.65 39.75
AAPL 170616P00150000 P 06/16/17 150.0 43.50 44.55
AAPL 170616P00155000 P 06/16/17 155.0 48.35 49.45
AAPL 170616P00160000 P 06/16/17 160.0 52.70 54.85
AAPL 170616P00165000 P 06/16/17 165.0 57.65 59.80
AAPL 171117C00047500 C 11/17/17 47.5 58.30 60.95
AAPL 171117C00050000 C 11/17/17 50.0 56.30 57.85
AAPL 171117C00055000 C 11/17/17 55.0 51.45 52.95
AAPL 171117C00060000 C 11/17/17 60.0 46.10 48.65
AAPL 171117C00065000 C 11/17/17 65.0 41.35 43.80
AAPL 171117C00070000 C 11/17/17 70.0 36.80 39.00
AAPL 171117C00075000 C 11/17/17 75.0 32.90 33.80
AAPL 171117C00080000 C 11/17/17 80.0 28.65 29.40
AAPL 171117C00085000 C 11/17/17 85.0 24.65 25.25
AAPL 171117C00090000 C 11/17/17 90.0 21.00 21.55
AAPL 171117C00092500 C 11/17/17 92.5 19.25 19.80
AAPL 171117C00095000 C 11/17/17 95.0 17.60 18.05
AAPL 171117C00097500 C 11/17/17 97.5 16.20 16.40
AAPL 171117C00100000 C 11/17/17 100.0 14.70 14.90
AAPL 171117C00105000 C 11/17/17 105.0 11.90 12.15
AAPL 171117C00110000 C 11/17/17 110.0 9.50 9.70
AAPL 171117C00115000 C 11/17/17 115.0 7.45 7.65
AAPL 171117C00120000 C 11/17/17 120.0 5.75 5.95
AAPL 171117C00125000 C 11/17/17 125.0 4.35 4.55
AAPL 171117C00130000 C 11/17/17 130.0 3.25 3.45
AAPL 171117C00135000 C 11/17/17 135.0 2.42 2.55
AAPL 171117C00140000 C 11/17/17 140.0 1.78 1.89
AAPL 171117C00145000 C 11/17/17 145.0 1.30 1.42
AAPL 171117C00150000 C 11/17/17 150.0 0.95 1.07
AAPL 171117C00155000 C 11/17/17 155.0 0.69 0.81
AAPL 171117C00160000 C 11/17/17 160.0 0.51 0.62
AAPL 171117P00047500 P 11/17/17 47.5 0.47 0.53
AAPL 171117P00050000 P 11/17/17 50.0 0.55 0.61
AAPL 171117P00055000 P 11/17/17 55.0 0.74 0.81
AAPL 171117P00060000 P 11/17/17 60.0 1.00 1.07
AAPL 171117P00065000 P 11/17/17 65.0 1.31 1.42
AAPL 171117P00070000 P 11/17/17 70.0 1.77 1.87
AAPL 171117P00075000 P 11/17/17 75.0 2.38 2.47
AAPL 171117P00080000 P 11/17/17 80.0 3.15 3.30
AAPL 171117P00085000 P 11/17/17 85.0 4.15 4.30
AAPL 171117P00090000 P 11/17/17 90.0 5.40 5.55
AAPL 171117P00092500 P 11/17/17 92.5 6.15 6.30
AAPL 171117P00095000 P 11/17/17 95.0 6.95 7.10
AAPL 171117P00097500 P 11/17/17 97.5 7.85 8.00
AAPL 171117P00100000 P 11/17/17 100.0 8.85 9.00
AAPL 171117P00105000 P 11/17/17 105.0 11.05 11.20
AAPL 171117P00110000 P 11/17/17 110.0 13.60 13.80
AAPL 171117P00115000 P 11/17/17 115.0 16.50 16.75
AAPL 171117P00120000 P 11/17/17 120.0 19.75 20.00
AAPL 171117P00125000 P 11/17/17 125.0 23.30 23.65
AAPL 171117P00130000 P 11/17/17 130.0 27.15 27.40
AAPL 171117P00135000 P 11/17/17 135.0 31.05 31.95
AAPL 171117P00140000 P 11/17/17 140.0 35.50 36.35
AAPL 171117P00145000 P 11/17/17 145.0 39.85 40.90
AAPL 171117P00150000 P 11/17/17 150.0 43.75 45.55
AAPL 171117P00155000 P 11/17/17 155.0 48.35 50.25
AAPL 171117P00160000 P 11/17/17 160.0 53.10 55.10
AAPL 180119C00042500 C 01/19/18 42.5 62.95 66.25
AAPL 180119C00047500 C 01/19/18 47.5 58.00 61.30
AAPL 180119C00050000 C 01/19/18 50.0 56.10 57.20
AAPL 180119C00055000 C 01/19/18 55.0 51.35 54.25
AAPL 180119C00060000 C 01/19/18 60.0 47.20 47.40
AAPL 180119C00065000 C 01/19/18 65.0 41.85 44.55
AAPL 180119C00070000 C 01/19/18 70.0 37.95 38.55
AAPL 180119C00075000 C 01/19/18 75.0 33.60 34.10
AAPL 180119C00080000 C 01/19/18 80.0 29.30 29.95
AAPL 180119C00082500 C 01/19/18 82.5 27.00 27.90
AAPL 180119C00085000 C 01/19/18 85.0 25.35 25.90
AAPL 180119C00087500 C 01/19/18 87.5 23.50 24.05
AAPL 180119C00090000 C 01/19/18 90.0 21.70 22.25
AAPL 180119C00092500 C 01/19/18 92.5 20.10 20.40
AAPL 180119C00095000 C 01/19/18 95.0 18.45 18.80
AAPL 180119C00097500 C 01/19/18 97.5 16.90 17.20
AAPL 180119C00100000 C 01/19/18 100.0 15.45 15.60
AAPL 180119C00105000 C 01/19/18 105.0 12.70 12.95
AAPL 180119C00110000 C 01/19/18 110.0 10.30 10.55
AAPL 180119C00115000 C 01/19/18 115.0 8.25 8.50
AAPL 180119C00120000 C 01/19/18 120.0 6.50 6.75
AAPL 180119C00125000 C 01/19/18 125.0 5.20 5.30
AAPL 180119C00130000 C 01/19/18 130.0 3.95 4.15
AAPL 180119C00135000 C 01/19/18 135.0 3.00 3.20
AAPL 180119C00140000 C 01/19/18 140.0 2.28 2.45
AAPL 180119C00145000 C 01/19/18 145.0 1.69 1.90
AAPL 180119C00150000 C 01/19/18 150.0 1.30 1.44
AAPL 180119C00155000 C 01/19/18 155.0 0.96 1.12
AAPL 180119C00160000 C 01/19/18 160.0 0.73 0.86
AAPL 180119C00165000 C 01/19/18 165.0 0.55 0.67
AAPL 180119C00170000 C 01/19/18 170.0 0.42 0.54
AAPL 180119C00175000 C 01/19/18 175.0 0.32 0.43
AAPL 180119C00180000 C 01/19/18 180.0 0.25 0.34
AAPL 180119P00042500 P 01/19/18 42.5 0.44 0.50
AAPL 180119P00047500 P 01/19/18 47.5 0.60 0.64
AAPL 180119P00050000 P 01/19/18 50.0 0.69 0.75
AAPL 180119P00055000 P 01/19/18 55.0 0.92 0.99
AAPL 180119P00060000 P 01/19/18 60.0 1.23 1.32
AAPL 180119P00065000 P 01/19/18 65.0 1.63 1.74
AAPL 180119P00070000 P 01/19/18 70.0 2.15 2.28
AAPL 180119P00075000 P 01/19/18 75.0 2.80 2.92
AAPL 180119P00080000 P 01/19/18 80.0 3.65 3.80
AAPL 180119P00082500 P 01/19/18 82.5 4.15 4.30
AAPL 180119P00085000 P 01/19/18 85.0 4.70 4.90
AAPL 180119P00087500 P 01/19/18 87.5 5.35 5.55
AAPL 180119P00090000 P 01/19/18 90.0 6.05 6.25
AAPL 180119P00092500 P 01/19/18 92.5 6.80 7.00
AAPL 180119P00095000 P 01/19/18 95.0 7.70 7.85
AAPL 180119P00097500 P 01/19/18 97.5 8.55 8.80
AAPL 180119P00100000 P 01/19/18 100.0 9.55 9.75
AAPL 180119P00105000 P 01/19/18 105.0 11.80 12.05
AAPL 180119P00110000 P 01/19/18 110.0 14.35 14.60
AAPL 180119P00115000 P 01/19/18 115.0 17.25 17.50
AAPL 180119P00120000 P 01/19/18 120.0 20.45 20.70
AAPL 180119P00125000 P 01/19/18 125.0 23.90 24.25
AAPL 180119P00130000 P 01/19/18 130.0 27.70 28.20
AAPL 180119P00135000 P 01/19/18 135.0 31.70 32.55
AAPL 180119P00140000 P 01/19/18 140.0 35.85 36.85
AAPL 180119P00145000 P 01/19/18 145.0 40.20 41.30
AAPL 180119P00150000 P 01/19/18 150.0 44.70 45.90
AAPL 180119P00155000 P 01/19/18 155.0 48.30 51.20
AAPL 180119P00160000 P 01/19/18 160.0 52.60 55.50
AAPL 180119P00165000 P 01/19/18 165.0 57.70 60.80
AAPL 180119P00170000 P 01/19/18 170.0 62.15 65.95
AAPL 180119P00175000 P 01/19/18 175.0 67.30 70.05
AAPL 180119P00180000 P 01/19/18 180.0 72.15 75.75

OPRA data is delayed 15 minutes.