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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160701C00050000 C 07/01/16 50.0 44.25 44.50
AAPL 160701C00055000 C 07/01/16 55.0 39.25 39.50
AAPL 160701C00060000 C 07/01/16 60.0 34.25 34.50
AAPL 160701C00065000 C 07/01/16 65.0 28.90 29.90
AAPL 160701C00070000 C 07/01/16 70.0 23.90 24.90
AAPL 160701C00075000 C 07/01/16 75.0 19.20 19.55
AAPL 160701C00080000 C 07/01/16 80.0 14.15 14.55
AAPL 160701C00081000 C 07/01/16 81.0 13.15 13.55
AAPL 160701C00082000 C 07/01/16 82.0 12.20 12.55
AAPL 160701C00083000 C 07/01/16 83.0 11.30 11.55
AAPL 160701C00084000 C 07/01/16 84.0 10.30 10.55
AAPL 160701C00085000 C 07/01/16 85.0 9.30 9.55
AAPL 160701C00085500 C 07/01/16 85.5 8.80 9.05
AAPL 160701C00086000 C 07/01/16 86.0 8.30 8.55
AAPL 160701C00086500 C 07/01/16 86.5 7.80 8.05
AAPL 160701C00087000 C 07/01/16 87.0 7.30 7.55
AAPL 160701C00087500 C 07/01/16 87.5 6.80 7.05
AAPL 160701C00088000 C 07/01/16 88.0 6.30 6.50
AAPL 160701C00088500 C 07/01/16 88.5 5.80 5.95
AAPL 160701C00089000 C 07/01/16 89.0 5.30 5.55
AAPL 160701C00089500 C 07/01/16 89.5 4.80 5.10
AAPL 160701C00090000 C 07/01/16 90.0 4.35 4.50
AAPL 160701C00090500 C 07/01/16 90.5 3.85 4.00
AAPL 160701C00091000 C 07/01/16 91.0 3.35 3.55
AAPL 160701C00091500 C 07/01/16 91.5 2.88 2.97
AAPL 160701C00092000 C 07/01/16 92.0 2.38 2.49
AAPL 160701C00092500 C 07/01/16 92.5 1.95 2.02
AAPL 160701C00093000 C 07/01/16 93.0 1.52 1.58
AAPL 160701C00093500 C 07/01/16 93.5 1.13 1.15
AAPL 160701C00094000 C 07/01/16 94.0 0.78 0.82
AAPL 160701C00094500 C 07/01/16 94.5 0.51 0.53
AAPL 160701C00095000 C 07/01/16 95.0 0.29 0.30
AAPL 160701C00095500 C 07/01/16 95.5 0.14 0.16
AAPL 160701C00096000 C 07/01/16 96.0 0.06 0.08
AAPL 160701C00096500 C 07/01/16 96.5 0.03 0.04
AAPL 160701C00097000 C 07/01/16 97.0 0.01 0.02
AAPL 160701C00097500 C 07/01/16 97.5 0.00 0.02
AAPL 160701C00098000 C 07/01/16 98.0 0.00 0.01
AAPL 160701C00098500 C 07/01/16 98.5 0.00 0.01
AAPL 160701C00099000 C 07/01/16 99.0 0.00 0.01
AAPL 160701C00099500 C 07/01/16 99.5 0.00 0.01
AAPL 160701C00100000 C 07/01/16 100.0 0.00 0.01
AAPL 160701C00101000 C 07/01/16 101.0 0.00 0.02
AAPL 160701C00102000 C 07/01/16 102.0 0.00 0.01
AAPL 160701C00103000 C 07/01/16 103.0 0.00 0.01
AAPL 160701C00104000 C 07/01/16 104.0 0.00 0.02
AAPL 160701C00105000 C 07/01/16 105.0 0.00 0.01
AAPL 160701C00106000 C 07/01/16 106.0 0.00 0.01
AAPL 160701C00107000 C 07/01/16 107.0 0.00 0.01
AAPL 160701C00108000 C 07/01/16 108.0 0.00 0.02
AAPL 160701C00109000 C 07/01/16 109.0 0.00 0.02
AAPL 160701C00110000 C 07/01/16 110.0 0.00 0.02
AAPL 160701C00115000 C 07/01/16 115.0 0.00 0.02
AAPL 160701C00120000 C 07/01/16 120.0 0.00 0.02
AAPL 160701C00125000 C 07/01/16 125.0 0.00 0.02
AAPL 160701C00130000 C 07/01/16 130.0 0.00 0.01
AAPL 160701C00135000 C 07/01/16 135.0 0.00 0.01
AAPL 160701C00140000 C 07/01/16 140.0 0.00 0.01
AAPL 160701P00050000 P 07/01/16 50.0 0.00 0.01
AAPL 160701P00055000 P 07/01/16 55.0 0.00 0.01
AAPL 160701P00060000 P 07/01/16 60.0 0.00 0.01
AAPL 160701P00065000 P 07/01/16 65.0 0.00 0.02
AAPL 160701P00070000 P 07/01/16 70.0 0.00 0.02
AAPL 160701P00075000 P 07/01/16 75.0 0.00 0.02
AAPL 160701P00080000 P 07/01/16 80.0 0.00 0.01
AAPL 160701P00081000 P 07/01/16 81.0 0.00 0.01
AAPL 160701P00082000 P 07/01/16 82.0 0.00 0.01
AAPL 160701P00083000 P 07/01/16 83.0 0.00 0.01
AAPL 160701P00084000 P 07/01/16 84.0 0.00 0.01
AAPL 160701P00085000 P 07/01/16 85.0 0.00 0.01
AAPL 160701P00085500 P 07/01/16 85.5 0.00 0.01
AAPL 160701P00086000 P 07/01/16 86.0 0.00 0.01
AAPL 160701P00086500 P 07/01/16 86.5 0.01 0.02
AAPL 160701P00087000 P 07/01/16 87.0 0.01 0.02
AAPL 160701P00087500 P 07/01/16 87.5 0.01 0.02
AAPL 160701P00088000 P 07/01/16 88.0 0.01 0.02
AAPL 160701P00088500 P 07/01/16 88.5 0.01 0.02
AAPL 160701P00089000 P 07/01/16 89.0 0.01 0.02
AAPL 160701P00089500 P 07/01/16 89.5 0.01 0.02
AAPL 160701P00090000 P 07/01/16 90.0 0.02 0.03
AAPL 160701P00090500 P 07/01/16 90.5 0.02 0.03
AAPL 160701P00091000 P 07/01/16 91.0 0.03 0.04
AAPL 160701P00091500 P 07/01/16 91.5 0.04 0.05
AAPL 160701P00092000 P 07/01/16 92.0 0.06 0.07
AAPL 160701P00092500 P 07/01/16 92.5 0.10 0.11
AAPL 160701P00093000 P 07/01/16 93.0 0.16 0.17
AAPL 160701P00093500 P 07/01/16 93.5 0.25 0.27
AAPL 160701P00094000 P 07/01/16 94.0 0.41 0.42
AAPL 160701P00094500 P 07/01/16 94.5 0.61 0.63
AAPL 160701P00095000 P 07/01/16 95.0 0.89 0.91
AAPL 160701P00095500 P 07/01/16 95.5 1.23 1.27
AAPL 160701P00096000 P 07/01/16 96.0 1.63 1.75
AAPL 160701P00096500 P 07/01/16 96.5 2.10 2.21
AAPL 160701P00097000 P 07/01/16 97.0 2.57 2.69
AAPL 160701P00097500 P 07/01/16 97.5 2.94 3.20
AAPL 160701P00098000 P 07/01/16 98.0 3.50 3.70
AAPL 160701P00098500 P 07/01/16 98.5 4.00 4.20
AAPL 160701P00099000 P 07/01/16 99.0 4.50 4.70
AAPL 160701P00099500 P 07/01/16 99.5 4.90 5.20
AAPL 160701P00100000 P 07/01/16 100.0 5.50 5.70
AAPL 160701P00101000 P 07/01/16 101.0 6.50 6.70
AAPL 160701P00102000 P 07/01/16 102.0 7.40 7.70
AAPL 160701P00103000 P 07/01/16 103.0 8.40 8.70
AAPL 160701P00104000 P 07/01/16 104.0 9.40 9.75
AAPL 160701P00105000 P 07/01/16 105.0 10.40 10.70
AAPL 160701P00106000 P 07/01/16 106.0 11.40 11.80
AAPL 160701P00107000 P 07/01/16 107.0 12.45 12.75
AAPL 160701P00108000 P 07/01/16 108.0 13.40 13.75
AAPL 160701P00109000 P 07/01/16 109.0 14.45 14.85
AAPL 160701P00110000 P 07/01/16 110.0 15.40 15.75
AAPL 160701P00115000 P 07/01/16 115.0 20.15 20.80
AAPL 160701P00120000 P 07/01/16 120.0 25.35 25.80
AAPL 160701P00125000 P 07/01/16 125.0 30.40 30.80
AAPL 160701P00130000 P 07/01/16 130.0 35.20 35.75
AAPL 160701P00135000 P 07/01/16 135.0 40.20 40.75
AAPL 160701P00140000 P 07/01/16 140.0 45.40 45.75
AAPL 160708C00080000 C 07/08/16 80.0 14.30 14.60
AAPL 160708C00081000 C 07/08/16 81.0 13.30 13.60
AAPL 160708C00082000 C 07/08/16 82.0 12.30 12.60
AAPL 160708C00083000 C 07/08/16 83.0 11.30 11.60
AAPL 160708C00084000 C 07/08/16 84.0 10.30 10.60
AAPL 160708C00085000 C 07/08/16 85.0 9.30 9.60
AAPL 160708C00085500 C 07/08/16 85.5 8.85 9.10
AAPL 160708C00086000 C 07/08/16 86.0 8.35 8.60
AAPL 160708C00086500 C 07/08/16 86.5 7.85 8.10
AAPL 160708C00087000 C 07/08/16 87.0 7.35 7.60
AAPL 160708C00087500 C 07/08/16 87.5 6.85 7.10
AAPL 160708C00088000 C 07/08/16 88.0 6.35 6.65
AAPL 160708C00088500 C 07/08/16 88.5 5.85 6.15
AAPL 160708C00089000 C 07/08/16 89.0 5.35 5.65
AAPL 160708C00089500 C 07/08/16 89.5 4.90 5.15
AAPL 160708C00090000 C 07/08/16 90.0 4.45 4.65
AAPL 160708C00090500 C 07/08/16 90.5 3.95 4.15
AAPL 160708C00091000 C 07/08/16 91.0 3.50 3.65
AAPL 160708C00091500 C 07/08/16 91.5 3.10 3.20
AAPL 160708C00092000 C 07/08/16 92.0 2.70 2.74
AAPL 160708C00092500 C 07/08/16 92.5 2.29 2.33
AAPL 160708C00093000 C 07/08/16 93.0 1.91 1.94
AAPL 160708C00093500 C 07/08/16 93.5 1.55 1.59
AAPL 160708C00094000 C 07/08/16 94.0 1.24 1.27
AAPL 160708C00094500 C 07/08/16 94.5 0.96 0.99
AAPL 160708C00095000 C 07/08/16 95.0 0.73 0.75
AAPL 160708C00095500 C 07/08/16 95.5 0.53 0.55
AAPL 160708C00096000 C 07/08/16 96.0 0.37 0.39
AAPL 160708C00096500 C 07/08/16 96.5 0.26 0.28
AAPL 160708C00097000 C 07/08/16 97.0 0.17 0.19
AAPL 160708C00097500 C 07/08/16 97.5 0.12 0.13
AAPL 160708C00098000 C 07/08/16 98.0 0.08 0.09
AAPL 160708C00098500 C 07/08/16 98.5 0.05 0.06
AAPL 160708C00099000 C 07/08/16 99.0 0.04 0.05
AAPL 160708C00099500 C 07/08/16 99.5 0.03 0.04
AAPL 160708C00100000 C 07/08/16 100.0 0.02 0.03
AAPL 160708C00101000 C 07/08/16 101.0 0.01 0.03
AAPL 160708C00102000 C 07/08/16 102.0 0.00 0.03
AAPL 160708C00103000 C 07/08/16 103.0 0.00 0.03
AAPL 160708C00104000 C 07/08/16 104.0 0.00 0.03
AAPL 160708C00105000 C 07/08/16 105.0 0.00 0.03
AAPL 160708C00106000 C 07/08/16 106.0 0.00 0.03
AAPL 160708C00107000 C 07/08/16 107.0 0.00 0.02
AAPL 160708C00108000 C 07/08/16 108.0 0.00 0.03
AAPL 160708C00109000 C 07/08/16 109.0 0.00 0.03
AAPL 160708C00110000 C 07/08/16 110.0 0.00 0.03
AAPL 160708C00111000 C 07/08/16 111.0 0.00 0.03
AAPL 160708C00112000 C 07/08/16 112.0 0.00 0.03
AAPL 160708C00113000 C 07/08/16 113.0 0.00 0.02
AAPL 160708C00114000 C 07/08/16 114.0 0.00 0.02
AAPL 160708C00115000 C 07/08/16 115.0 0.00 0.02
AAPL 160708C00120000 C 07/08/16 120.0 0.00 0.02
AAPL 160708P00080000 P 07/08/16 80.0 0.01 0.02
AAPL 160708P00081000 P 07/08/16 81.0 0.01 0.02
AAPL 160708P00082000 P 07/08/16 82.0 0.02 0.03
AAPL 160708P00083000 P 07/08/16 83.0 0.02 0.03
AAPL 160708P00084000 P 07/08/16 84.0 0.02 0.04
AAPL 160708P00085000 P 07/08/16 85.0 0.03 0.04
AAPL 160708P00085500 P 07/08/16 85.5 0.03 0.05
AAPL 160708P00086000 P 07/08/16 86.0 0.04 0.05
AAPL 160708P00086500 P 07/08/16 86.5 0.04 0.05
AAPL 160708P00087000 P 07/08/16 87.0 0.05 0.06
AAPL 160708P00087500 P 07/08/16 87.5 0.05 0.06
AAPL 160708P00088000 P 07/08/16 88.0 0.06 0.07
AAPL 160708P00088500 P 07/08/16 88.5 0.07 0.08
AAPL 160708P00089000 P 07/08/16 89.0 0.08 0.09
AAPL 160708P00089500 P 07/08/16 89.5 0.10 0.11
AAPL 160708P00090000 P 07/08/16 90.0 0.12 0.13
AAPL 160708P00090500 P 07/08/16 90.5 0.14 0.16
AAPL 160708P00091000 P 07/08/16 91.0 0.18 0.20
AAPL 160708P00091500 P 07/08/16 91.5 0.24 0.25
AAPL 160708P00092000 P 07/08/16 92.0 0.30 0.32
AAPL 160708P00092500 P 07/08/16 92.5 0.40 0.42
AAPL 160708P00093000 P 07/08/16 93.0 0.51 0.53
AAPL 160708P00093500 P 07/08/16 93.5 0.66 0.68
AAPL 160708P00094000 P 07/08/16 94.0 0.84 0.88
AAPL 160708P00094500 P 07/08/16 94.5 1.06 1.10
AAPL 160708P00095000 P 07/08/16 95.0 1.32 1.37
AAPL 160708P00095500 P 07/08/16 95.5 1.62 1.67
AAPL 160708P00096000 P 07/08/16 96.0 1.96 2.01
AAPL 160708P00096500 P 07/08/16 96.5 2.33 2.44
AAPL 160708P00097000 P 07/08/16 97.0 2.75 2.84
AAPL 160708P00097500 P 07/08/16 97.5 3.15 3.30
AAPL 160708P00098000 P 07/08/16 98.0 3.50 3.80
AAPL 160708P00098500 P 07/08/16 98.5 3.95 4.25
AAPL 160708P00099000 P 07/08/16 99.0 4.45 4.75
AAPL 160708P00099500 P 07/08/16 99.5 4.95 5.25
AAPL 160708P00100000 P 07/08/16 100.0 5.50 5.70
AAPL 160708P00101000 P 07/08/16 101.0 6.40 6.70
AAPL 160708P00102000 P 07/08/16 102.0 7.40 7.70
AAPL 160708P00103000 P 07/08/16 103.0 8.40 8.75
AAPL 160708P00104000 P 07/08/16 104.0 9.40 9.75
AAPL 160708P00105000 P 07/08/16 105.0 10.40 10.75
AAPL 160708P00106000 P 07/08/16 106.0 11.45 11.70
AAPL 160708P00107000 P 07/08/16 107.0 12.45 12.70
AAPL 160708P00108000 P 07/08/16 108.0 13.40 13.75
AAPL 160708P00109000 P 07/08/16 109.0 14.40 14.80
AAPL 160708P00110000 P 07/08/16 110.0 15.45 15.80
AAPL 160708P00111000 P 07/08/16 111.0 16.40 16.80
AAPL 160708P00112000 P 07/08/16 112.0 17.15 18.10
AAPL 160708P00113000 P 07/08/16 113.0 18.40 18.80
AAPL 160708P00114000 P 07/08/16 114.0 19.40 20.10
AAPL 160708P00115000 P 07/08/16 115.0 20.40 21.10
AAPL 160708P00120000 P 07/08/16 120.0 25.40 25.85
AAPL 160715C00050000 C 07/15/16 50.0 44.20 44.70
AAPL 160715C00055000 C 07/15/16 55.0 39.10 39.70
AAPL 160715C00060000 C 07/15/16 60.0 34.25 34.60
AAPL 160715C00065000 C 07/15/16 65.0 29.25 29.55
AAPL 160715C00070000 C 07/15/16 70.0 24.25 24.60
AAPL 160715C00075000 C 07/15/16 75.0 19.30 19.60
AAPL 160715C00080000 C 07/15/16 80.0 14.35 14.60
AAPL 160715C00082000 C 07/15/16 82.0 12.35 12.60
AAPL 160715C00082500 C 07/15/16 82.5 11.85 12.15
AAPL 160715C00083000 C 07/15/16 83.0 11.35 11.65
AAPL 160715C00084000 C 07/15/16 84.0 10.35 10.65
AAPL 160715C00085000 C 07/15/16 85.0 9.40 9.65
AAPL 160715C00085500 C 07/15/16 85.5 8.90 9.15
AAPL 160715C00086000 C 07/15/16 86.0 8.40 8.65
AAPL 160715C00086500 C 07/15/16 86.5 7.90 8.20
AAPL 160715C00087000 C 07/15/16 87.0 7.45 7.70
AAPL 160715C00087500 C 07/15/16 87.5 6.95 7.20
AAPL 160715C00088000 C 07/15/16 88.0 6.45 6.70
AAPL 160715C00088500 C 07/15/16 88.5 6.00 6.25
AAPL 160715C00089000 C 07/15/16 89.0 5.50 5.75
AAPL 160715C00089500 C 07/15/16 89.5 5.05 5.25
AAPL 160715C00090000 C 07/15/16 90.0 4.60 4.75
AAPL 160715C00090500 C 07/15/16 90.5 4.15 4.40
AAPL 160715C00091000 C 07/15/16 91.0 3.75 3.90
AAPL 160715C00091500 C 07/15/16 91.5 3.35 3.45
AAPL 160715C00092000 C 07/15/16 92.0 2.97 3.05
AAPL 160715C00092500 C 07/15/16 92.5 2.60 2.67
AAPL 160715C00093000 C 07/15/16 93.0 2.25 2.31
AAPL 160715C00093500 C 07/15/16 93.5 1.93 1.97
AAPL 160715C00094000 C 07/15/16 94.0 1.63 1.65
AAPL 160715C00094500 C 07/15/16 94.5 1.36 1.39
AAPL 160715C00095000 C 07/15/16 95.0 1.12 1.14
AAPL 160715C00095500 C 07/15/16 95.5 0.89 0.92
AAPL 160715C00096000 C 07/15/16 96.0 0.70 0.73
AAPL 160715C00096500 C 07/15/16 96.5 0.55 0.57
AAPL 160715C00097000 C 07/15/16 97.0 0.42 0.44
AAPL 160715C00097500 C 07/15/16 97.5 0.32 0.34
AAPL 160715C00098000 C 07/15/16 98.0 0.24 0.26
AAPL 160715C00098500 C 07/15/16 98.5 0.18 0.20
AAPL 160715C00099000 C 07/15/16 99.0 0.13 0.15
AAPL 160715C00099500 C 07/15/16 99.5 0.10 0.12
AAPL 160715C00100000 C 07/15/16 100.0 0.08 0.09
AAPL 160715C00101000 C 07/15/16 101.0 0.04 0.06
AAPL 160715C00102000 C 07/15/16 102.0 0.03 0.05
AAPL 160715C00103000 C 07/15/16 103.0 0.02 0.04
AAPL 160715C00104000 C 07/15/16 104.0 0.02 0.03
AAPL 160715C00105000 C 07/15/16 105.0 0.02 0.03
AAPL 160715C00106000 C 07/15/16 106.0 0.01 0.03
AAPL 160715C00107000 C 07/15/16 107.0 0.00 0.03
AAPL 160715C00108000 C 07/15/16 108.0 0.00 0.03
AAPL 160715C00109000 C 07/15/16 109.0 0.00 0.03
AAPL 160715C00110000 C 07/15/16 110.0 0.01 0.02
AAPL 160715C00111000 C 07/15/16 111.0 0.00 0.03
AAPL 160715C00112000 C 07/15/16 112.0 0.00 0.03
AAPL 160715C00113000 C 07/15/16 113.0 0.00 0.02
AAPL 160715C00114000 C 07/15/16 114.0 0.00 0.02
AAPL 160715C00115000 C 07/15/16 115.0 0.00 0.01
AAPL 160715C00120000 C 07/15/16 120.0 0.00 0.01
AAPL 160715C00125000 C 07/15/16 125.0 0.00 0.01
AAPL 160715C00130000 C 07/15/16 130.0 0.00 0.01
AAPL 160715C00135000 C 07/15/16 135.0 0.00 0.02
AAPL 160715C00140000 C 07/15/16 140.0 0.00 0.02
AAPL 160715C00145000 C 07/15/16 145.0 0.00 0.01
AAPL 160715C00150000 C 07/15/16 150.0 0.00 0.01
AAPL 160715C00155000 C 07/15/16 155.0 0.00 0.02
AAPL 160715C00160000 C 07/15/16 160.0 0.00 0.02
AAPL 160715C00165000 C 07/15/16 165.0 0.00 0.01
AAPL 160715C00170000 C 07/15/16 170.0 0.00 0.02
AAPL 160715C00175000 C 07/15/16 175.0 0.00 0.02
AAPL 160715C00180000 C 07/15/16 180.0 0.00 0.02
AAPL 160715P00050000 P 07/15/16 50.0 0.00 0.01
AAPL 160715P00055000 P 07/15/16 55.0 0.00 0.01
AAPL 160715P00060000 P 07/15/16 60.0 0.00 0.01
AAPL 160715P00065000 P 07/15/16 65.0 0.00 0.01
AAPL 160715P00070000 P 07/15/16 70.0 0.00 0.02
AAPL 160715P00075000 P 07/15/16 75.0 0.01 0.03
AAPL 160715P00080000 P 07/15/16 80.0 0.03 0.04
AAPL 160715P00082000 P 07/15/16 82.0 0.04 0.06
AAPL 160715P00082500 P 07/15/16 82.5 0.05 0.07
AAPL 160715P00083000 P 07/15/16 83.0 0.05 0.07
AAPL 160715P00084000 P 07/15/16 84.0 0.06 0.08
AAPL 160715P00085000 P 07/15/16 85.0 0.07 0.09
AAPL 160715P00085500 P 07/15/16 85.5 0.08 0.10
AAPL 160715P00086000 P 07/15/16 86.0 0.09 0.10
AAPL 160715P00086500 P 07/15/16 86.5 0.10 0.12
AAPL 160715P00087000 P 07/15/16 87.0 0.11 0.13
AAPL 160715P00087500 P 07/15/16 87.5 0.13 0.15
AAPL 160715P00088000 P 07/15/16 88.0 0.15 0.17
AAPL 160715P00088500 P 07/15/16 88.5 0.17 0.19
AAPL 160715P00089000 P 07/15/16 89.0 0.20 0.22
AAPL 160715P00089500 P 07/15/16 89.5 0.24 0.26
AAPL 160715P00090000 P 07/15/16 90.0 0.28 0.31
AAPL 160715P00090500 P 07/15/16 90.5 0.34 0.36
AAPL 160715P00091000 P 07/15/16 91.0 0.41 0.43
AAPL 160715P00091500 P 07/15/16 91.5 0.49 0.51
AAPL 160715P00092000 P 07/15/16 92.0 0.59 0.62
AAPL 160715P00092500 P 07/15/16 92.5 0.72 0.74
AAPL 160715P00093000 P 07/15/16 93.0 0.86 0.89
AAPL 160715P00093500 P 07/15/16 93.5 1.03 1.05
AAPL 160715P00094000 P 07/15/16 94.0 1.22 1.25
AAPL 160715P00094500 P 07/15/16 94.5 1.45 1.47
AAPL 160715P00095000 P 07/15/16 95.0 1.70 1.74
AAPL 160715P00095500 P 07/15/16 95.5 1.97 2.03
AAPL 160715P00096000 P 07/15/16 96.0 2.28 2.37
AAPL 160715P00096500 P 07/15/16 96.5 2.62 2.73
AAPL 160715P00097000 P 07/15/16 97.0 2.99 3.10
AAPL 160715P00097500 P 07/15/16 97.5 3.35 3.50
AAPL 160715P00098000 P 07/15/16 98.0 3.75 3.95
AAPL 160715P00098500 P 07/15/16 98.5 4.15 4.40
AAPL 160715P00099000 P 07/15/16 99.0 4.65 4.85
AAPL 160715P00099500 P 07/15/16 99.5 5.10 5.35
AAPL 160715P00100000 P 07/15/16 100.0 5.60 5.80
AAPL 160715P00101000 P 07/15/16 101.0 6.45 6.75
AAPL 160715P00102000 P 07/15/16 102.0 7.45 7.75
AAPL 160715P00103000 P 07/15/16 103.0 8.40 8.75
AAPL 160715P00104000 P 07/15/16 104.0 9.40 9.75
AAPL 160715P00105000 P 07/15/16 105.0 10.50 10.70
AAPL 160715P00106000 P 07/15/16 106.0 11.40 12.05
AAPL 160715P00107000 P 07/15/16 107.0 12.40 12.75
AAPL 160715P00108000 P 07/15/16 108.0 13.40 14.10
AAPL 160715P00109000 P 07/15/16 109.0 14.40 15.10
AAPL 160715P00110000 P 07/15/16 110.0 15.45 15.75
AAPL 160715P00111000 P 07/15/16 111.0 16.45 16.75
AAPL 160715P00112000 P 07/15/16 112.0 17.45 17.75
AAPL 160715P00113000 P 07/15/16 113.0 18.40 18.75
AAPL 160715P00114000 P 07/15/16 114.0 19.40 20.10
AAPL 160715P00115000 P 07/15/16 115.0 20.45 20.75
AAPL 160715P00120000 P 07/15/16 120.0 25.45 25.75
AAPL 160715P00125000 P 07/15/16 125.0 30.40 30.80
AAPL 160715P00130000 P 07/15/16 130.0 35.40 35.85
AAPL 160715P00135000 P 07/15/16 135.0 40.40 41.10
AAPL 160715P00140000 P 07/15/16 140.0 45.40 46.10
AAPL 160715P00145000 P 07/15/16 145.0 50.40 50.75
AAPL 160715P00150000 P 07/15/16 150.0 55.15 56.10
AAPL 160715P00155000 P 07/15/16 155.0 60.15 61.10
AAPL 160715P00160000 P 07/15/16 160.0 65.15 66.10
AAPL 160715P00165000 P 07/15/16 165.0 70.15 71.10
AAPL 160715P00170000 P 07/15/16 170.0 75.15 76.10
AAPL 160715P00175000 P 07/15/16 175.0 80.15 81.10
AAPL 160715P00180000 P 07/15/16 180.0 85.15 86.10
AAPL 160722C00075000 C 07/22/16 75.0 19.30 19.65
AAPL 160722C00080000 C 07/22/16 80.0 14.35 14.70
AAPL 160722C00085000 C 07/22/16 85.0 9.45 9.75
AAPL 160722C00085500 C 07/22/16 85.5 8.95 9.30
AAPL 160722C00086000 C 07/22/16 86.0 8.45 8.80
AAPL 160722C00086500 C 07/22/16 86.5 8.00 8.30
AAPL 160722C00087000 C 07/22/16 87.0 7.50 7.85
AAPL 160722C00087500 C 07/22/16 87.5 7.05 7.35
AAPL 160722C00088000 C 07/22/16 88.0 6.60 6.90
AAPL 160722C00088500 C 07/22/16 88.5 6.15 6.40
AAPL 160722C00089000 C 07/22/16 89.0 5.70 5.95
AAPL 160722C00089500 C 07/22/16 89.5 5.25 5.50
AAPL 160722C00090000 C 07/22/16 90.0 4.80 5.05
AAPL 160722C00090500 C 07/22/16 90.5 4.40 4.65
AAPL 160722C00091000 C 07/22/16 91.0 4.00 4.20
AAPL 160722C00091500 C 07/22/16 91.5 3.60 3.80
AAPL 160722C00092000 C 07/22/16 92.0 3.25 3.45
AAPL 160722C00092500 C 07/22/16 92.5 2.88 3.05
AAPL 160722C00093000 C 07/22/16 93.0 2.57 2.67
AAPL 160722C00093500 C 07/22/16 93.5 2.24 2.38
AAPL 160722C00094000 C 07/22/16 94.0 1.97 2.06
AAPL 160722C00094500 C 07/22/16 94.5 1.71 1.78
AAPL 160722C00095000 C 07/22/16 95.0 1.47 1.51
AAPL 160722C00095500 C 07/22/16 95.5 1.24 1.29
AAPL 160722C00096000 C 07/22/16 96.0 1.04 1.08
AAPL 160722C00096500 C 07/22/16 96.5 0.85 0.90
AAPL 160722C00097000 C 07/22/16 97.0 0.68 0.74
AAPL 160722C00097500 C 07/22/16 97.5 0.55 0.61
AAPL 160722C00098000 C 07/22/16 98.0 0.44 0.49
AAPL 160722C00098500 C 07/22/16 98.5 0.35 0.40
AAPL 160722C00099000 C 07/22/16 99.0 0.27 0.32
AAPL 160722C00099500 C 07/22/16 99.5 0.23 0.25
AAPL 160722C00100000 C 07/22/16 100.0 0.17 0.19
AAPL 160722C00101000 C 07/22/16 101.0 0.09 0.15
AAPL 160722C00102000 C 07/22/16 102.0 0.06 0.11
AAPL 160722C00103000 C 07/22/16 103.0 0.03 0.09
AAPL 160722C00104000 C 07/22/16 104.0 0.02 0.09
AAPL 160722C00105000 C 07/22/16 105.0 0.01 0.06
AAPL 160722C00106000 C 07/22/16 106.0 0.00 0.08
AAPL 160722C00107000 C 07/22/16 107.0 0.00 0.05
AAPL 160722C00108000 C 07/22/16 108.0 0.00 0.06
AAPL 160722C00109000 C 07/22/16 109.0 0.00 0.07
AAPL 160722C00110000 C 07/22/16 110.0 0.00 0.05
AAPL 160722C00111000 C 07/22/16 111.0 0.00 0.05
AAPL 160722C00112000 C 07/22/16 112.0 0.00 0.07
AAPL 160722C00113000 C 07/22/16 113.0 0.00 0.07
AAPL 160722C00115000 C 07/22/16 115.0 0.00 0.05
AAPL 160722P00075000 P 07/22/16 75.0 0.00 0.07
AAPL 160722P00080000 P 07/22/16 80.0 0.07 0.09
AAPL 160722P00085000 P 07/22/16 85.0 0.14 0.18
AAPL 160722P00085500 P 07/22/16 85.5 0.15 0.21
AAPL 160722P00086000 P 07/22/16 86.0 0.16 0.22
AAPL 160722P00086500 P 07/22/16 86.5 0.19 0.23
AAPL 160722P00087000 P 07/22/16 87.0 0.21 0.25
AAPL 160722P00087500 P 07/22/16 87.5 0.23 0.29
AAPL 160722P00088000 P 07/22/16 88.0 0.27 0.31
AAPL 160722P00088500 P 07/22/16 88.5 0.30 0.36
AAPL 160722P00089000 P 07/22/16 89.0 0.35 0.40
AAPL 160722P00089500 P 07/22/16 89.5 0.41 0.47
AAPL 160722P00090000 P 07/22/16 90.0 0.48 0.52
AAPL 160722P00090500 P 07/22/16 90.5 0.56 0.61
AAPL 160722P00091000 P 07/22/16 91.0 0.64 0.70
AAPL 160722P00091500 P 07/22/16 91.5 0.76 0.82
AAPL 160722P00092000 P 07/22/16 92.0 0.88 0.93
AAPL 160722P00092500 P 07/22/16 92.5 1.02 1.07
AAPL 160722P00093000 P 07/22/16 93.0 1.18 1.24
AAPL 160722P00093500 P 07/22/16 93.5 1.35 1.42
AAPL 160722P00094000 P 07/22/16 94.0 1.55 1.64
AAPL 160722P00094500 P 07/22/16 94.5 1.77 1.85
AAPL 160722P00095000 P 07/22/16 95.0 2.02 2.12
AAPL 160722P00095500 P 07/22/16 95.5 2.29 2.41
AAPL 160722P00096000 P 07/22/16 96.0 2.57 2.71
AAPL 160722P00096500 P 07/22/16 96.5 2.89 3.05
AAPL 160722P00097000 P 07/22/16 97.0 3.25 3.40
AAPL 160722P00097500 P 07/22/16 97.5 3.50 3.75
AAPL 160722P00098000 P 07/22/16 98.0 3.90 4.15
AAPL 160722P00098500 P 07/22/16 98.5 4.35 4.60
AAPL 160722P00099000 P 07/22/16 99.0 4.75 5.00
AAPL 160722P00099500 P 07/22/16 99.5 5.15 5.45
AAPL 160722P00100000 P 07/22/16 100.0 5.65 5.90
AAPL 160722P00101000 P 07/22/16 101.0 6.45 6.85
AAPL 160722P00102000 P 07/22/16 102.0 7.45 7.80
AAPL 160722P00103000 P 07/22/16 103.0 8.40 8.80
AAPL 160722P00104000 P 07/22/16 104.0 9.40 9.80
AAPL 160722P00105000 P 07/22/16 105.0 10.40 10.80
AAPL 160722P00106000 P 07/22/16 106.0 11.40 11.85
AAPL 160722P00107000 P 07/22/16 107.0 12.20 13.15
AAPL 160722P00108000 P 07/22/16 108.0 13.35 13.85
AAPL 160722P00109000 P 07/22/16 109.0 14.40 14.85
AAPL 160722P00110000 P 07/22/16 110.0 15.40 15.80
AAPL 160722P00111000 P 07/22/16 111.0 16.05 17.20
AAPL 160722P00112000 P 07/22/16 112.0 17.40 18.20
AAPL 160722P00113000 P 07/22/16 113.0 18.35 18.85
AAPL 160722P00115000 P 07/22/16 115.0 20.30 21.20
AAPL 160729C00075000 C 07/29/16 75.0 19.35 19.70
AAPL 160729C00080000 C 07/29/16 80.0 14.50 14.80
AAPL 160729C00085000 C 07/29/16 85.0 9.75 10.00
AAPL 160729C00085500 C 07/29/16 85.5 9.30 9.55
AAPL 160729C00086000 C 07/29/16 86.0 8.85 9.10
AAPL 160729C00086500 C 07/29/16 86.5 8.40 8.65
AAPL 160729C00087000 C 07/29/16 87.0 7.95 8.20
AAPL 160729C00087500 C 07/29/16 87.5 7.50 7.75
AAPL 160729C00088000 C 07/29/16 88.0 7.10 7.30
AAPL 160729C00088500 C 07/29/16 88.5 6.70 6.90
AAPL 160729C00089000 C 07/29/16 89.0 6.30 6.50
AAPL 160729C00089500 C 07/29/16 89.5 5.85 6.10
AAPL 160729C00090000 C 07/29/16 90.0 5.50 5.70
AAPL 160729C00090500 C 07/29/16 90.5 5.10 5.30
AAPL 160729C00091000 C 07/29/16 91.0 4.75 4.95
AAPL 160729C00091500 C 07/29/16 91.5 4.40 4.60
AAPL 160729C00092000 C 07/29/16 92.0 4.10 4.25
AAPL 160729C00092500 C 07/29/16 92.5 3.75 3.90
AAPL 160729C00093000 C 07/29/16 93.0 3.45 3.60
AAPL 160729C00093500 C 07/29/16 93.5 3.15 3.30
AAPL 160729C00094000 C 07/29/16 94.0 2.90 2.96
AAPL 160729C00094500 C 07/29/16 94.5 2.62 2.69
AAPL 160729C00095000 C 07/29/16 95.0 2.39 2.44
AAPL 160729C00095500 C 07/29/16 95.5 2.15 2.20
AAPL 160729C00096000 C 07/29/16 96.0 1.92 1.98
AAPL 160729C00096500 C 07/29/16 96.5 1.71 1.77
AAPL 160729C00097000 C 07/29/16 97.0 1.52 1.58
AAPL 160729C00097500 C 07/29/16 97.5 1.36 1.40
AAPL 160729C00098000 C 07/29/16 98.0 1.19 1.24
AAPL 160729C00098500 C 07/29/16 98.5 1.04 1.10
AAPL 160729C00099000 C 07/29/16 99.0 0.91 0.97
AAPL 160729C00099500 C 07/29/16 99.5 0.80 0.85
AAPL 160729C00100000 C 07/29/16 100.0 0.70 0.73
AAPL 160729C00101000 C 07/29/16 101.0 0.51 0.57
AAPL 160729C00102000 C 07/29/16 102.0 0.38 0.43
AAPL 160729C00103000 C 07/29/16 103.0 0.28 0.32
AAPL 160729C00104000 C 07/29/16 104.0 0.21 0.23
AAPL 160729C00105000 C 07/29/16 105.0 0.15 0.18
AAPL 160729C00106000 C 07/29/16 106.0 0.11 0.14
AAPL 160729C00107000 C 07/29/16 107.0 0.08 0.12
AAPL 160729C00108000 C 07/29/16 108.0 0.06 0.10
AAPL 160729C00109000 C 07/29/16 109.0 0.04 0.08
AAPL 160729C00110000 C 07/29/16 110.0 0.05 0.07
AAPL 160729C00115000 C 07/29/16 115.0 0.01 0.05
AAPL 160729P00075000 P 07/29/16 75.0 0.07 0.10
AAPL 160729P00080000 P 07/29/16 80.0 0.16 0.20
AAPL 160729P00085000 P 07/29/16 85.0 0.40 0.46
AAPL 160729P00085500 P 07/29/16 85.5 0.45 0.50
AAPL 160729P00086000 P 07/29/16 86.0 0.49 0.55
AAPL 160729P00086500 P 07/29/16 86.5 0.55 0.60
AAPL 160729P00087000 P 07/29/16 87.0 0.61 0.66
AAPL 160729P00087500 P 07/29/16 87.5 0.68 0.73
AAPL 160729P00088000 P 07/29/16 88.0 0.76 0.79
AAPL 160729P00088500 P 07/29/16 88.5 0.83 0.89
AAPL 160729P00089000 P 07/29/16 89.0 0.92 0.98
AAPL 160729P00089500 P 07/29/16 89.5 1.02 1.08
AAPL 160729P00090000 P 07/29/16 90.0 1.14 1.18
AAPL 160729P00090500 P 07/29/16 90.5 1.26 1.30
AAPL 160729P00091000 P 07/29/16 91.0 1.40 1.44
AAPL 160729P00091500 P 07/29/16 91.5 1.54 1.59
AAPL 160729P00092000 P 07/29/16 92.0 1.70 1.75
AAPL 160729P00092500 P 07/29/16 92.5 1.87 1.92
AAPL 160729P00093000 P 07/29/16 93.0 2.06 2.11
AAPL 160729P00093500 P 07/29/16 93.5 2.26 2.32
AAPL 160729P00094000 P 07/29/16 94.0 2.47 2.54
AAPL 160729P00094500 P 07/29/16 94.5 2.70 2.76
AAPL 160729P00095000 P 07/29/16 95.0 2.95 3.00
AAPL 160729P00095500 P 07/29/16 95.5 3.20 3.30
AAPL 160729P00096000 P 07/29/16 96.0 3.45 3.60
AAPL 160729P00096500 P 07/29/16 96.5 3.75 3.90
AAPL 160729P00097000 P 07/29/16 97.0 4.05 4.20
AAPL 160729P00097500 P 07/29/16 97.5 4.35 4.55
AAPL 160729P00098000 P 07/29/16 98.0 4.70 4.90
AAPL 160729P00098500 P 07/29/16 98.5 5.05 5.25
AAPL 160729P00099000 P 07/29/16 99.0 5.40 5.60
AAPL 160729P00099500 P 07/29/16 99.5 5.80 6.00
AAPL 160729P00100000 P 07/29/16 100.0 6.15 6.40
AAPL 160729P00101000 P 07/29/16 101.0 6.95 7.20
AAPL 160729P00102000 P 07/29/16 102.0 7.80 8.10
AAPL 160729P00103000 P 07/29/16 103.0 8.70 9.00
AAPL 160729P00104000 P 07/29/16 104.0 9.60 9.95
AAPL 160729P00105000 P 07/29/16 105.0 10.55 10.85
AAPL 160729P00106000 P 07/29/16 106.0 11.50 11.85
AAPL 160729P00107000 P 07/29/16 107.0 12.45 12.80
AAPL 160729P00108000 P 07/29/16 108.0 13.45 13.80
AAPL 160729P00109000 P 07/29/16 109.0 14.45 14.80
AAPL 160729P00110000 P 07/29/16 110.0 15.40 15.75
AAPL 160729P00115000 P 07/29/16 115.0 20.40 21.10
AAPL 160805C00075000 C 08/05/16 75.0 19.35 19.75
AAPL 160805C00080000 C 08/05/16 80.0 14.50 14.85
AAPL 160805C00085000 C 08/05/16 85.0 9.80 10.10
AAPL 160805C00085500 C 08/05/16 85.5 9.35 9.60
AAPL 160805C00086000 C 08/05/16 86.0 8.90 9.15
AAPL 160805C00086500 C 08/05/16 86.5 8.45 8.75
AAPL 160805C00087000 C 08/05/16 87.0 8.00 8.30
AAPL 160805C00087500 C 08/05/16 87.5 7.60 7.85
AAPL 160805C00088000 C 08/05/16 88.0 7.20 7.45
AAPL 160805C00088500 C 08/05/16 88.5 6.75 7.00
AAPL 160805C00089000 C 08/05/16 89.0 6.40 6.60
AAPL 160805C00089500 C 08/05/16 89.5 6.00 6.20
AAPL 160805C00090000 C 08/05/16 90.0 5.60 5.80
AAPL 160805C00090500 C 08/05/16 90.5 5.25 5.45
AAPL 160805C00091000 C 08/05/16 91.0 4.90 5.05
AAPL 160805C00091500 C 08/05/16 91.5 4.55 4.70
AAPL 160805C00092000 C 08/05/16 92.0 4.20 4.40
AAPL 160805C00092500 C 08/05/16 92.5 3.90 4.05
AAPL 160805C00093000 C 08/05/16 93.0 3.60 3.75
AAPL 160805C00093500 C 08/05/16 93.5 3.30 3.40
AAPL 160805C00094000 C 08/05/16 94.0 3.00 3.15
AAPL 160805C00094500 C 08/05/16 94.5 2.78 2.84
AAPL 160805C00095000 C 08/05/16 95.0 2.53 2.59
AAPL 160805C00095500 C 08/05/16 95.5 2.29 2.36
AAPL 160805C00096000 C 08/05/16 96.0 2.07 2.13
AAPL 160805C00096500 C 08/05/16 96.5 1.85 1.92
AAPL 160805C00097000 C 08/05/16 97.0 1.67 1.73
AAPL 160805C00097500 C 08/05/16 97.5 1.48 1.54
AAPL 160805C00098000 C 08/05/16 98.0 1.33 1.38
AAPL 160805C00098500 C 08/05/16 98.5 1.17 1.22
AAPL 160805C00099000 C 08/05/16 99.0 1.03 1.08
AAPL 160805C00099500 C 08/05/16 99.5 0.92 0.96
AAPL 160805C00100000 C 08/05/16 100.0 0.79 0.84
AAPL 160805C00101000 C 08/05/16 101.0 0.61 0.65
AAPL 160805C00102000 C 08/05/16 102.0 0.46 0.51
AAPL 160805C00103000 C 08/05/16 103.0 0.35 0.38
AAPL 160805C00104000 C 08/05/16 104.0 0.26 0.30
AAPL 160805C00105000 C 08/05/16 105.0 0.19 0.23
AAPL 160805C00106000 C 08/05/16 106.0 0.15 0.18
AAPL 160805C00107000 C 08/05/16 107.0 0.11 0.14
AAPL 160805C00108000 C 08/05/16 108.0 0.08 0.12
AAPL 160805C00110000 C 08/05/16 110.0 0.05 0.09
AAPL 160805P00075000 P 08/05/16 75.0 0.10 0.14
AAPL 160805P00080000 P 08/05/16 80.0 0.22 0.25
AAPL 160805P00085000 P 08/05/16 85.0 0.55 0.60
AAPL 160805P00085500 P 08/05/16 85.5 0.60 0.66
AAPL 160805P00086000 P 08/05/16 86.0 0.66 0.72
AAPL 160805P00086500 P 08/05/16 86.5 0.73 0.79
AAPL 160805P00087000 P 08/05/16 87.0 0.82 0.85
AAPL 160805P00087500 P 08/05/16 87.5 0.89 0.95
AAPL 160805P00088000 P 08/05/16 88.0 0.98 1.04
AAPL 160805P00088500 P 08/05/16 88.5 1.08 1.14
AAPL 160805P00089000 P 08/05/16 89.0 1.20 1.24
AAPL 160805P00089500 P 08/05/16 89.5 1.31 1.37
AAPL 160805P00090000 P 08/05/16 90.0 1.45 1.49
AAPL 160805P00090500 P 08/05/16 90.5 1.58 1.64
AAPL 160805P00091000 P 08/05/16 91.0 1.74 1.79
AAPL 160805P00091500 P 08/05/16 91.5 1.90 1.96
AAPL 160805P00092000 P 08/05/16 92.0 2.08 2.15
AAPL 160805P00092500 P 08/05/16 92.5 2.27 2.33
AAPL 160805P00093000 P 08/05/16 93.0 2.48 2.54
AAPL 160805P00093500 P 08/05/16 93.5 2.69 2.76
AAPL 160805P00094000 P 08/05/16 94.0 2.92 2.97
AAPL 160805P00094500 P 08/05/16 94.5 3.15 3.25
AAPL 160805P00095000 P 08/05/16 95.0 3.40 3.50
AAPL 160805P00095500 P 08/05/16 95.5 3.65 3.80
AAPL 160805P00096000 P 08/05/16 96.0 3.95 4.10
AAPL 160805P00096500 P 08/05/16 96.5 4.25 4.40
AAPL 160805P00097000 P 08/05/16 97.0 4.55 4.75
AAPL 160805P00097500 P 08/05/16 97.5 4.90 5.05
AAPL 160805P00098000 P 08/05/16 98.0 5.25 5.45
AAPL 160805P00098500 P 08/05/16 98.5 5.55 5.80
AAPL 160805P00099000 P 08/05/16 99.0 5.95 6.15
AAPL 160805P00099500 P 08/05/16 99.5 6.30 6.55
AAPL 160805P00100000 P 08/05/16 100.0 6.70 6.95
AAPL 160805P00101000 P 08/05/16 101.0 7.50 7.80
AAPL 160805P00102000 P 08/05/16 102.0 8.35 8.65
AAPL 160805P00103000 P 08/05/16 103.0 9.25 9.55
AAPL 160805P00104000 P 08/05/16 104.0 10.15 10.50
AAPL 160805P00105000 P 08/05/16 105.0 11.05 11.45
AAPL 160805P00106000 P 08/05/16 106.0 12.00 12.40
AAPL 160805P00107000 P 08/05/16 107.0 12.95 13.40
AAPL 160805P00108000 P 08/05/16 108.0 13.95 14.30
AAPL 160805P00110000 P 08/05/16 110.0 15.95 16.30
AAPL 160819C00017500 C 08/19/16 17.5 76.40 77.40
AAPL 160819C00020000 C 08/19/16 20.0 73.90 74.90
AAPL 160819C00022500 C 08/19/16 22.5 71.40 72.40
AAPL 160819C00025000 C 08/19/16 25.0 68.90 69.90
AAPL 160819C00030000 C 08/19/16 30.0 63.90 64.90
AAPL 160819C00035000 C 08/19/16 35.0 58.90 59.85
AAPL 160819C00040000 C 08/19/16 40.0 53.90 54.85
AAPL 160819C00045000 C 08/19/16 45.0 48.90 49.90
AAPL 160819C00050000 C 08/19/16 50.0 43.90 44.80
AAPL 160819C00055000 C 08/19/16 55.0 38.95 39.90
AAPL 160819C00060000 C 08/19/16 60.0 34.20 34.70
AAPL 160819C00065000 C 08/19/16 65.0 29.30 29.65
AAPL 160819C00070000 C 08/19/16 70.0 24.40 24.65
AAPL 160819C00075000 C 08/19/16 75.0 19.40 19.70
AAPL 160819C00080000 C 08/19/16 80.0 14.55 14.85
AAPL 160819C00082500 C 08/19/16 82.5 12.20 12.45
AAPL 160819C00085000 C 08/19/16 85.0 9.95 10.10
AAPL 160819C00087500 C 08/19/16 87.5 7.85 7.95
AAPL 160819C00090000 C 08/19/16 90.0 5.90 5.95
AAPL 160819C00092500 C 08/19/16 92.5 4.20 4.30
AAPL 160819C00095000 C 08/19/16 95.0 2.82 2.86
AAPL 160819C00097500 C 08/19/16 97.5 1.78 1.80
AAPL 160819C00100000 C 08/19/16 100.0 1.05 1.06
AAPL 160819C00105000 C 08/19/16 105.0 0.31 0.32
AAPL 160819C00110000 C 08/19/16 110.0 0.09 0.11
AAPL 160819C00115000 C 08/19/16 115.0 0.04 0.05
AAPL 160819C00120000 C 08/19/16 120.0 0.01 0.04
AAPL 160819C00125000 C 08/19/16 125.0 0.01 0.03
AAPL 160819C00130000 C 08/19/16 130.0 0.00 0.03
AAPL 160819C00135000 C 08/19/16 135.0 0.00 0.03
AAPL 160819C00140000 C 08/19/16 140.0 0.00 0.02
AAPL 160819C00145000 C 08/19/16 145.0 0.00 0.02
AAPL 160819C00150000 C 08/19/16 150.0 0.00 0.02
AAPL 160819C00155000 C 08/19/16 155.0 0.00 0.02
AAPL 160819C00160000 C 08/19/16 160.0 0.00 0.02
AAPL 160819C00165000 C 08/19/16 165.0 0.00 0.02
AAPL 160819C00170000 C 08/19/16 170.0 0.00 0.02
AAPL 160819C00175000 C 08/19/16 175.0 0.00 0.02
AAPL 160819C00180000 C 08/19/16 180.0 0.00 0.02
AAPL 160819C00185000 C 08/19/16 185.0 0.00 0.02
AAPL 160819C00190000 C 08/19/16 190.0 0.00 0.02
AAPL 160819C00195000 C 08/19/16 195.0 0.00 0.02
AAPL 160819C00200000 C 08/19/16 200.0 0.00 0.02
AAPL 160819C00205000 C 08/19/16 205.0 0.00 0.02
AAPL 160819C00210000 C 08/19/16 210.0 0.00 0.02
AAPL 160819P00017500 P 08/19/16 17.5 0.00 0.02
AAPL 160819P00020000 P 08/19/16 20.0 0.00 0.02
AAPL 160819P00022500 P 08/19/16 22.5 0.00 0.02
AAPL 160819P00025000 P 08/19/16 25.0 0.00 0.02
AAPL 160819P00030000 P 08/19/16 30.0 0.00 0.02
AAPL 160819P00035000 P 08/19/16 35.0 0.00 0.02
AAPL 160819P00040000 P 08/19/16 40.0 0.00 0.02
AAPL 160819P00045000 P 08/19/16 45.0 0.00 0.02
AAPL 160819P00050000 P 08/19/16 50.0 0.00 0.03
AAPL 160819P00055000 P 08/19/16 55.0 0.01 0.03
AAPL 160819P00060000 P 08/19/16 60.0 0.03 0.04
AAPL 160819P00065000 P 08/19/16 65.0 0.05 0.06
AAPL 160819P00070000 P 08/19/16 70.0 0.10 0.11
AAPL 160819P00075000 P 08/19/16 75.0 0.18 0.20
AAPL 160819P00080000 P 08/19/16 80.0 0.36 0.37
AAPL 160819P00082500 P 08/19/16 82.5 0.52 0.53
AAPL 160819P00085000 P 08/19/16 85.0 0.78 0.80
AAPL 160819P00087500 P 08/19/16 87.5 1.19 1.21
AAPL 160819P00090000 P 08/19/16 90.0 1.80 1.83
AAPL 160819P00092500 P 08/19/16 92.5 2.66 2.70
AAPL 160819P00095000 P 08/19/16 95.0 3.80 3.85
AAPL 160819P00097500 P 08/19/16 97.5 5.25 5.35
AAPL 160819P00100000 P 08/19/16 100.0 7.05 7.15
AAPL 160819P00105000 P 08/19/16 105.0 11.25 11.50
AAPL 160819P00110000 P 08/19/16 110.0 16.05 16.30
AAPL 160819P00115000 P 08/19/16 115.0 20.95 21.30
AAPL 160819P00120000 P 08/19/16 120.0 25.85 26.45
AAPL 160819P00125000 P 08/19/16 125.0 30.85 31.25
AAPL 160819P00130000 P 08/19/16 130.0 35.85 36.25
AAPL 160819P00135000 P 08/19/16 135.0 40.85 41.35
AAPL 160819P00140000 P 08/19/16 140.0 45.60 46.60
AAPL 160819P00145000 P 08/19/16 145.0 50.60 51.60
AAPL 160819P00150000 P 08/19/16 150.0 55.60 56.60
AAPL 160819P00155000 P 08/19/16 155.0 60.60 61.55
AAPL 160819P00160000 P 08/19/16 160.0 65.60 66.55
AAPL 160819P00165000 P 08/19/16 165.0 70.60 71.55
AAPL 160819P00170000 P 08/19/16 170.0 75.60 76.55
AAPL 160819P00175000 P 08/19/16 175.0 80.55 81.55
AAPL 160819P00180000 P 08/19/16 180.0 85.55 86.55
AAPL 160819P00185000 P 08/19/16 185.0 90.55 91.55
AAPL 160819P00190000 P 08/19/16 190.0 95.55 96.55
AAPL 160819P00195000 P 08/19/16 195.0 100.55 101.45
AAPL 160819P00200000 P 08/19/16 200.0 105.55 106.45
AAPL 160819P00205000 P 08/19/16 205.0 110.55 111.55
AAPL 160819P00210000 P 08/19/16 210.0 115.55 116.55
AAPL 160916C00010000 C 09/16/16 10.0 83.90 84.90
AAPL 160916C00012500 C 09/16/16 12.5 81.40 82.40
AAPL 160916C00015000 C 09/16/16 15.0 78.90 79.85
AAPL 160916C00017500 C 09/16/16 17.5 76.40 77.35
AAPL 160916C00020000 C 09/16/16 20.0 73.90 74.90
AAPL 160916C00022500 C 09/16/16 22.5 71.40 72.40
AAPL 160916C00025000 C 09/16/16 25.0 69.25 69.60
AAPL 160916C00030000 C 09/16/16 30.0 64.25 64.60
AAPL 160916C00035000 C 09/16/16 35.0 59.25 59.60
AAPL 160916C00040000 C 09/16/16 40.0 54.25 54.60
AAPL 160916C00045000 C 09/16/16 45.0 49.25 49.60
AAPL 160916C00050000 C 09/16/16 50.0 44.25 44.60
AAPL 160916C00055000 C 09/16/16 55.0 39.30 39.60
AAPL 160916C00060000 C 09/16/16 60.0 34.30 34.65
AAPL 160916C00065000 C 09/16/16 65.0 29.35 29.65
AAPL 160916C00070000 C 09/16/16 70.0 24.40 24.70
AAPL 160916C00075000 C 09/16/16 75.0 19.50 19.80
AAPL 160916C00080000 C 09/16/16 80.0 14.70 15.00
AAPL 160916C00085000 C 09/16/16 85.0 10.35 10.45
AAPL 160916C00087500 C 09/16/16 87.5 8.30 8.40
AAPL 160916C00090000 C 09/16/16 90.0 6.45 6.55
AAPL 160916C00092500 C 09/16/16 92.5 4.85 4.95
AAPL 160916C00095000 C 09/16/16 95.0 3.50 3.60
AAPL 160916C00097500 C 09/16/16 97.5 2.43 2.47
AAPL 160916C00100000 C 09/16/16 100.0 1.62 1.65
AAPL 160916C00105000 C 09/16/16 105.0 0.65 0.67
AAPL 160916C00110000 C 09/16/16 110.0 0.25 0.26
AAPL 160916C00115000 C 09/16/16 115.0 0.11 0.12
AAPL 160916C00120000 C 09/16/16 120.0 0.05 0.06
AAPL 160916C00125000 C 09/16/16 125.0 0.03 0.05
AAPL 160916C00130000 C 09/16/16 130.0 0.00 0.04
AAPL 160916C00135000 C 09/16/16 135.0 0.00 0.04
AAPL 160916C00140000 C 09/16/16 140.0 0.00 0.03
AAPL 160916C00145000 C 09/16/16 145.0 0.00 0.03
AAPL 160916C00150000 C 09/16/16 150.0 0.00 0.03
AAPL 160916C00155000 C 09/16/16 155.0 0.00 0.03
AAPL 160916C00160000 C 09/16/16 160.0 0.00 0.02
AAPL 160916C00165000 C 09/16/16 165.0 0.00 0.02
AAPL 160916C00170000 C 09/16/16 170.0 0.00 0.02
AAPL 160916C00175000 C 09/16/16 175.0 0.00 0.02
AAPL 160916C00180000 C 09/16/16 180.0 0.00 0.02
AAPL 160916C00185000 C 09/16/16 185.0 0.00 0.02
AAPL 160916C00190000 C 09/16/16 190.0 0.00 0.02
AAPL 160916C00195000 C 09/16/16 195.0 0.00 0.02
AAPL 160916P00010000 P 09/16/16 10.0 0.00 0.02
AAPL 160916P00012500 P 09/16/16 12.5 0.00 0.02
AAPL 160916P00015000 P 09/16/16 15.0 0.00 0.02
AAPL 160916P00017500 P 09/16/16 17.5 0.00 0.02
AAPL 160916P00020000 P 09/16/16 20.0 0.00 0.02
AAPL 160916P00022500 P 09/16/16 22.5 0.00 0.02
AAPL 160916P00025000 P 09/16/16 25.0 0.00 0.02
AAPL 160916P00030000 P 09/16/16 30.0 0.00 0.02
AAPL 160916P00035000 P 09/16/16 35.0 0.00 0.02
AAPL 160916P00040000 P 09/16/16 40.0 0.00 0.03
AAPL 160916P00045000 P 09/16/16 45.0 0.01 0.03
AAPL 160916P00050000 P 09/16/16 50.0 0.03 0.04
AAPL 160916P00055000 P 09/16/16 55.0 0.05 0.07
AAPL 160916P00060000 P 09/16/16 60.0 0.09 0.10
AAPL 160916P00065000 P 09/16/16 65.0 0.14 0.15
AAPL 160916P00070000 P 09/16/16 70.0 0.22 0.23
AAPL 160916P00075000 P 09/16/16 75.0 0.36 0.37
AAPL 160916P00080000 P 09/16/16 80.0 0.64 0.67
AAPL 160916P00085000 P 09/16/16 85.0 1.26 1.28
AAPL 160916P00087500 P 09/16/16 87.5 1.76 1.79
AAPL 160916P00090000 P 09/16/16 90.0 2.46 2.49
AAPL 160916P00092500 P 09/16/16 92.5 3.35 3.45
AAPL 160916P00095000 P 09/16/16 95.0 4.50 4.60
AAPL 160916P00097500 P 09/16/16 97.5 5.95 6.05
AAPL 160916P00100000 P 09/16/16 100.0 7.65 7.75
AAPL 160916P00105000 P 09/16/16 105.0 11.55 11.80
AAPL 160916P00110000 P 09/16/16 110.0 16.15 16.45
AAPL 160916P00115000 P 09/16/16 115.0 21.00 21.30
AAPL 160916P00120000 P 09/16/16 120.0 25.95 26.25
AAPL 160916P00125000 P 09/16/16 125.0 30.90 31.25
AAPL 160916P00130000 P 09/16/16 130.0 35.90 36.25
AAPL 160916P00135000 P 09/16/16 135.0 40.85 41.25
AAPL 160916P00140000 P 09/16/16 140.0 45.85 46.25
AAPL 160916P00145000 P 09/16/16 145.0 50.85 51.25
AAPL 160916P00150000 P 09/16/16 150.0 55.85 56.25
AAPL 160916P00155000 P 09/16/16 155.0 60.85 61.25
AAPL 160916P00160000 P 09/16/16 160.0 65.85 66.55
AAPL 160916P00165000 P 09/16/16 165.0 70.85 71.55
AAPL 160916P00170000 P 09/16/16 170.0 75.85 76.55
AAPL 160916P00175000 P 09/16/16 175.0 80.85 81.55
AAPL 160916P00180000 P 09/16/16 180.0 85.85 86.20
AAPL 160916P00185000 P 09/16/16 185.0 90.85 91.20
AAPL 160916P00190000 P 09/16/16 190.0 95.85 96.20
AAPL 160916P00195000 P 09/16/16 195.0 100.55 101.55
AAPL 161021C00050000 C 10/21/16 50.0 43.80 45.10
AAPL 161021C00055000 C 10/21/16 55.0 39.25 39.70
AAPL 161021C00060000 C 10/21/16 60.0 34.25 34.70
AAPL 161021C00065000 C 10/21/16 65.0 29.35 29.75
AAPL 161021C00070000 C 10/21/16 70.0 24.45 24.85
AAPL 161021C00075000 C 10/21/16 75.0 19.65 20.00
AAPL 161021C00080000 C 10/21/16 80.0 15.05 15.35
AAPL 161021C00082500 C 10/21/16 82.5 12.95 13.05
AAPL 161021C00085000 C 10/21/16 85.0 10.90 11.00
AAPL 161021C00087500 C 10/21/16 87.5 9.00 9.10
AAPL 161021C00090000 C 10/21/16 90.0 7.30 7.35
AAPL 161021C00092500 C 10/21/16 92.5 5.75 5.85
AAPL 161021C00095000 C 10/21/16 95.0 4.40 4.50
AAPL 161021C00097500 C 10/21/16 97.5 3.30 3.40
AAPL 161021C00100000 C 10/21/16 100.0 2.43 2.47
AAPL 161021C00105000 C 10/21/16 105.0 1.22 1.25
AAPL 161021C00110000 C 10/21/16 110.0 0.58 0.59
AAPL 161021C00115000 C 10/21/16 115.0 0.27 0.29
AAPL 161021C00120000 C 10/21/16 120.0 0.14 0.15
AAPL 161021C00125000 C 10/21/16 125.0 0.08 0.09
AAPL 161021C00130000 C 10/21/16 130.0 0.05 0.06
AAPL 161021C00135000 C 10/21/16 135.0 0.03 0.05
AAPL 161021C00140000 C 10/21/16 140.0 0.03 0.05
AAPL 161021C00145000 C 10/21/16 145.0 0.02 0.04
AAPL 161021C00150000 C 10/21/16 150.0 0.02 0.04
AAPL 161021C00155000 C 10/21/16 155.0 0.00 0.04
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 0.03
AAPL 161021C00175000 C 10/21/16 175.0 0.00 0.03
AAPL 161021C00180000 C 10/21/16 180.0 0.00 0.03
AAPL 161021C00185000 C 10/21/16 185.0 0.00 0.03
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 0.06 0.08
AAPL 161021P00055000 P 10/21/16 55.0 0.10 0.11
AAPL 161021P00060000 P 10/21/16 60.0 0.15 0.16
AAPL 161021P00065000 P 10/21/16 65.0 0.23 0.24
AAPL 161021P00070000 P 10/21/16 70.0 0.36 0.38
AAPL 161021P00075000 P 10/21/16 75.0 0.60 0.62
AAPL 161021P00080000 P 10/21/16 80.0 1.05 1.08
AAPL 161021P00082500 P 10/21/16 82.5 1.41 1.43
AAPL 161021P00085000 P 10/21/16 85.0 1.87 1.90
AAPL 161021P00087500 P 10/21/16 87.5 2.48 2.51
AAPL 161021P00090000 P 10/21/16 90.0 3.25 3.35
AAPL 161021P00092500 P 10/21/16 92.5 4.20 4.30
AAPL 161021P00095000 P 10/21/16 95.0 5.40 5.50
AAPL 161021P00097500 P 10/21/16 97.5 6.80 6.85
AAPL 161021P00100000 P 10/21/16 100.0 8.40 8.50
AAPL 161021P00105000 P 10/21/16 105.0 12.20 12.25
AAPL 161021P00110000 P 10/21/16 110.0 16.35 16.70
AAPL 161021P00115000 P 10/21/16 115.0 21.05 21.45
AAPL 161021P00120000 P 10/21/16 120.0 25.95 26.35
AAPL 161021P00125000 P 10/21/16 125.0 30.85 31.30
AAPL 161021P00130000 P 10/21/16 130.0 35.85 36.25
AAPL 161021P00135000 P 10/21/16 135.0 40.40 41.65
AAPL 161021P00140000 P 10/21/16 140.0 45.40 46.65
AAPL 161021P00145000 P 10/21/16 145.0 50.75 51.75
AAPL 161021P00150000 P 10/21/16 150.0 55.75 56.75
AAPL 161021P00155000 P 10/21/16 155.0 60.75 61.75
AAPL 161021P00160000 P 10/21/16 160.0 65.75 66.75
AAPL 161021P00165000 P 10/21/16 165.0 70.75 71.75
AAPL 161021P00170000 P 10/21/16 170.0 75.75 76.75
AAPL 161021P00175000 P 10/21/16 175.0 80.75 81.75
AAPL 161021P00180000 P 10/21/16 180.0 85.75 86.75
AAPL 161021P00185000 P 10/21/16 185.0 90.75 91.75
AAPL 161021P00190000 P 10/21/16 190.0 95.35 96.75
AAPL 161021P00195000 P 10/21/16 195.0 100.35 101.75
AAPL 170120C00015000 C 01/20/17 15.0 78.60 80.20
AAPL 170120C00017500 C 01/20/17 17.5 76.10 77.70
AAPL 170120C00020000 C 01/20/17 20.0 73.60 75.20
AAPL 170120C00022500 C 01/20/17 22.5 71.10 72.70
AAPL 170120C00025000 C 01/20/17 25.0 68.60 70.20
AAPL 170120C00030000 C 01/20/17 30.0 63.60 65.20
AAPL 170120C00035000 C 01/20/17 35.0 59.20 59.70
AAPL 170120C00040000 C 01/20/17 40.0 54.20 54.70
AAPL 170120C00042500 C 01/20/17 42.5 51.70 52.20
AAPL 170120C00045000 C 01/20/17 45.0 49.20 49.70
AAPL 170120C00047500 C 01/20/17 47.5 46.70 47.20
AAPL 170120C00050000 C 01/20/17 50.0 44.20 44.60
AAPL 170120C00055000 C 01/20/17 55.0 39.25 39.75
AAPL 170120C00060000 C 01/20/17 60.0 34.35 34.80
AAPL 170120C00065000 C 01/20/17 65.0 29.50 29.95
AAPL 170120C00070000 C 01/20/17 70.0 24.80 25.10
AAPL 170120C00075000 C 01/20/17 75.0 20.25 20.55
AAPL 170120C00080000 C 01/20/17 80.0 16.10 16.20
AAPL 170120C00082500 C 01/20/17 82.5 14.10 14.25
AAPL 170120C00085000 C 01/20/17 85.0 12.25 12.40
AAPL7 170120C00085000 C 01/20/17 85.0 5.50 45.00
AAPL 170120C00087500 C 01/20/17 87.5 10.55 10.65
AAPL 170120C00090000 C 01/20/17 90.0 8.95 9.05
AAPL 170120C00092500 C 01/20/17 92.5 7.50 7.65
AAPL 170120C00095000 C 01/20/17 95.0 6.20 6.35
AAPL 170120C00097500 C 01/20/17 97.5 5.10 5.20
AAPL 170120C00100000 C 01/20/17 100.0 4.15 4.25
AAPL7 170120C00100000 C 01/20/17 100.0 0.05 16.10
AAPL 170120C00105000 C 01/20/17 105.0 2.65 2.68
AAPL 170120C00110000 C 01/20/17 110.0 1.62 1.65
AAPL 170120C00115000 C 01/20/17 115.0 0.98 1.01
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 19.80
AAPL 170120C00120000 C 01/20/17 120.0 0.60 0.61
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 6.15
AAPL 170120C00125000 C 01/20/17 125.0 0.37 0.39
AAPL 170120C00130000 C 01/20/17 130.0 0.25 0.26
AAPL 170120C00135000 C 01/20/17 135.0 0.17 0.19
AAPL 170120C00140000 C 01/20/17 140.0 0.13 0.14
AAPL 170120C00145000 C 01/20/17 145.0 0.09 0.10
AAPL 170120C00150000 C 01/20/17 150.0 0.07 0.09
AAPL 170120C00155000 C 01/20/17 155.0 0.05 0.09
AAPL 170120C00160000 C 01/20/17 160.0 0.04 0.08
AAPL 170120C00165000 C 01/20/17 165.0 0.02 0.07
AAPL 170120C00170000 C 01/20/17 170.0 0.02 0.07
AAPL 170120C00175000 C 01/20/17 175.0 0.03 0.06
AAPL 170120C00180000 C 01/20/17 180.0 0.01 0.06
AAPL 170120C00185000 C 01/20/17 185.0 0.01 0.05
AAPL 170120C00190000 C 01/20/17 190.0 0.01 0.05
AAPL 170120C00195000 C 01/20/17 195.0 0.01 0.04
AAPL 170120C00200000 C 01/20/17 200.0 0.00 0.03
AAPL 170120C00205000 C 01/20/17 205.0 0.00 0.03
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.02
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.02
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.02
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.03
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.03
AAPL 170120P00030000 P 01/20/17 30.0 0.01 0.06
AAPL 170120P00035000 P 01/20/17 35.0 0.06 0.08
AAPL 170120P00040000 P 01/20/17 40.0 0.10 0.12
AAPL 170120P00042500 P 01/20/17 42.5 0.13 0.15
AAPL 170120P00045000 P 01/20/17 45.0 0.16 0.18
AAPL 170120P00047500 P 01/20/17 47.5 0.19 0.21
AAPL 170120P00050000 P 01/20/17 50.0 0.23 0.25
AAPL 170120P00055000 P 01/20/17 55.0 0.33 0.35
AAPL 170120P00060000 P 01/20/17 60.0 0.48 0.50
AAPL 170120P00065000 P 01/20/17 65.0 0.69 0.71
AAPL 170120P00070000 P 01/20/17 70.0 1.03 1.05
AAPL 170120P00075000 P 01/20/17 75.0 1.56 1.59
AAPL 170120P00080000 P 01/20/17 80.0 2.38 2.42
AAPL 170120P00082500 P 01/20/17 82.5 2.94 2.98
AAPL 170120P00085000 P 01/20/17 85.0 3.60 3.65
AAPL 170120P00087500 P 01/20/17 87.5 4.35 4.45
AAPL 170120P00090000 P 01/20/17 90.0 5.30 5.40
AAPL 170120P00092500 P 01/20/17 92.5 6.35 6.45
AAPL 170120P00095000 P 01/20/17 95.0 7.55 7.70
AAPL 170120P00097500 P 01/20/17 97.5 8.95 9.05
AAPL 170120P00100000 P 01/20/17 100.0 10.50 10.60
AAPL 170120P00105000 P 01/20/17 105.0 13.95 14.05
AAPL 170120P00110000 P 01/20/17 110.0 17.95 18.05
AAPL 170120P00115000 P 01/20/17 115.0 22.15 22.45
AAPL 170120P00120000 P 01/20/17 120.0 26.70 27.10
AAPL 170120P00125000 P 01/20/17 125.0 31.50 31.85
AAPL 170120P00130000 P 01/20/17 130.0 36.25 36.75
AAPL 170120P00135000 P 01/20/17 135.0 41.20 41.70
AAPL 170120P00140000 P 01/20/17 140.0 46.15 46.65
AAPL 170120P00145000 P 01/20/17 145.0 51.10 51.60
AAPL 170120P00150000 P 01/20/17 150.0 56.05 56.65
AAPL 170120P00155000 P 01/20/17 155.0 61.05 61.60
AAPL 170120P00160000 P 01/20/17 160.0 65.60 67.15
AAPL 170120P00165000 P 01/20/17 165.0 70.55 72.15
AAPL 170120P00170000 P 01/20/17 170.0 75.55 77.10
AAPL 170120P00175000 P 01/20/17 175.0 80.50 82.10
AAPL 170120P00180000 P 01/20/17 180.0 85.50 87.05
AAPL 170120P00185000 P 01/20/17 185.0 90.50 92.05
AAPL 170120P00190000 P 01/20/17 190.0 95.45 97.05
AAPL 170120P00195000 P 01/20/17 195.0 100.45 102.05
AAPL 170120P00200000 P 01/20/17 200.0 105.45 107.00
AAPL 170120P00205000 P 01/20/17 205.0 110.40 112.00
AAPL 170317C00045000 C 03/17/17 45.0 49.15 49.75
AAPL 170317C00047500 C 03/17/17 47.5 46.60 47.25
AAPL 170317C00050000 C 03/17/17 50.0 44.20 44.75
AAPL 170317C00055000 C 03/17/17 55.0 39.30 39.80
AAPL 170317C00060000 C 03/17/17 60.0 34.35 34.90
AAPL 170317C00065000 C 03/17/17 65.0 29.60 30.05
AAPL 170317C00070000 C 03/17/17 70.0 25.00 25.40
AAPL 170317C00075000 C 03/17/17 75.0 20.65 20.95
AAPL 170317C00080000 C 03/17/17 80.0 16.60 16.95
AAPL 170317C00082500 C 03/17/17 82.5 14.75 15.05
AAPL 170317C00085000 C 03/17/17 85.0 12.95 13.25
AAPL 170317C00087500 C 03/17/17 87.5 11.35 11.60
AAPL 170317C00090000 C 03/17/17 90.0 9.85 10.05
AAPL 170317C00092500 C 03/17/17 92.5 8.45 8.65
AAPL 170317C00095000 C 03/17/17 95.0 7.20 7.35
AAPL 170317C00097500 C 03/17/17 97.5 6.05 6.20
AAPL 170317C00100000 C 03/17/17 100.0 5.10 5.20
AAPL 170317C00105000 C 03/17/17 105.0 3.45 3.60
AAPL 170317C00110000 C 03/17/17 110.0 2.31 2.39
AAPL 170317C00115000 C 03/17/17 115.0 1.49 1.57
AAPL 170317C00120000 C 03/17/17 120.0 0.95 1.03
AAPL 170317C00125000 C 03/17/17 125.0 0.61 0.68
AAPL 170317C00130000 C 03/17/17 130.0 0.39 0.48
AAPL 170317C00135000 C 03/17/17 135.0 0.27 0.34
AAPL 170317C00140000 C 03/17/17 140.0 0.19 0.27
AAPL 170317C00145000 C 03/17/17 145.0 0.13 0.22
AAPL 170317C00150000 C 03/17/17 150.0 0.10 0.18
AAPL 170317P00045000 P 03/17/17 45.0 0.21 0.28
AAPL 170317P00047500 P 03/17/17 47.5 0.26 0.33
AAPL 170317P00050000 P 03/17/17 50.0 0.33 0.39
AAPL 170317P00055000 P 03/17/17 55.0 0.49 0.54
AAPL 170317P00060000 P 03/17/17 60.0 0.70 0.78
AAPL 170317P00065000 P 03/17/17 65.0 1.01 1.10
AAPL 170317P00070000 P 03/17/17 70.0 1.49 1.60
AAPL 170317P00075000 P 03/17/17 75.0 2.20 2.31
AAPL 170317P00080000 P 03/17/17 80.0 3.20 3.35
AAPL 170317P00082500 P 03/17/17 82.5 3.85 4.00
AAPL 170317P00085000 P 03/17/17 85.0 4.60 4.75
AAPL 170317P00087500 P 03/17/17 87.5 5.45 5.65
AAPL 170317P00090000 P 03/17/17 90.0 6.45 6.65
AAPL 170317P00092500 P 03/17/17 92.5 7.55 7.75
AAPL 170317P00095000 P 03/17/17 95.0 8.80 9.00
AAPL 170317P00097500 P 03/17/17 97.5 10.15 10.40
AAPL 170317P00100000 P 03/17/17 100.0 11.65 11.90
AAPL 170317P00105000 P 03/17/17 105.0 15.00 15.30
AAPL 170317P00110000 P 03/17/17 110.0 18.85 19.15
AAPL 170317P00115000 P 03/17/17 115.0 22.95 23.35
AAPL 170317P00120000 P 03/17/17 120.0 27.40 27.80
AAPL 170317P00125000 P 03/17/17 125.0 32.00 33.00
AAPL 170317P00130000 P 03/17/17 130.0 36.80 37.25
AAPL 170317P00135000 P 03/17/17 135.0 41.60 42.10
AAPL 170317P00140000 P 03/17/17 140.0 46.50 47.00
AAPL 170317P00145000 P 03/17/17 145.0 51.40 52.15
AAPL 170317P00150000 P 03/17/17 150.0 56.30 57.50
AAPL 170421C00047500 C 04/21/17 47.5 46.50 47.35
AAPL 170421C00050000 C 04/21/17 50.0 44.15 44.90
AAPL 170421C00055000 C 04/21/17 55.0 39.20 39.85
AAPL 170421C00060000 C 04/21/17 60.0 34.35 35.05
AAPL 170421C00065000 C 04/21/17 65.0 29.65 30.20
AAPL 170421C00070000 C 04/21/17 70.0 25.15 25.60
AAPL 170421C00075000 C 04/21/17 75.0 20.90 21.25
AAPL 170421C00080000 C 04/21/17 80.0 16.95 17.25
AAPL 170421C00085000 C 04/21/17 85.0 13.40 13.70
AAPL 170421C00087500 C 04/21/17 87.5 11.80 12.00
AAPL 170421C00090000 C 04/21/17 90.0 10.30 10.50
AAPL 170421C00092500 C 04/21/17 92.5 8.95 9.15
AAPL 170421C00095000 C 04/21/17 95.0 7.70 7.90
AAPL 170421C00097500 C 04/21/17 97.5 6.60 6.75
AAPL 170421C00100000 C 04/21/17 100.0 5.60 5.75
AAPL 170421C00105000 C 04/21/17 105.0 3.90 4.05
AAPL 170421C00110000 C 04/21/17 110.0 2.66 2.80
AAPL 170421C00115000 C 04/21/17 115.0 1.78 1.88
AAPL 170421C00120000 C 04/21/17 120.0 1.16 1.26
AAPL 170421C00125000 C 04/21/17 125.0 0.75 0.85
AAPL 170421C00130000 C 04/21/17 130.0 0.49 0.60
AAPL 170421C00135000 C 04/21/17 135.0 0.34 0.50
AAPL 170421C00140000 C 04/21/17 140.0 0.24 0.38
AAPL 170421P00047500 P 04/21/17 47.5 0.30 0.39
AAPL 170421P00050000 P 04/21/17 50.0 0.37 0.45
AAPL 170421P00055000 P 04/21/17 55.0 0.53 0.65
AAPL 170421P00060000 P 04/21/17 60.0 0.81 0.93
AAPL 170421P00065000 P 04/21/17 65.0 1.19 1.33
AAPL 170421P00070000 P 04/21/17 70.0 1.73 1.87
AAPL 170421P00075000 P 04/21/17 75.0 2.50 2.61
AAPL 170421P00080000 P 04/21/17 80.0 3.55 3.70
AAPL 170421P00085000 P 04/21/17 85.0 5.00 5.20
AAPL 170421P00087500 P 04/21/17 87.5 5.90 6.10
AAPL 170421P00090000 P 04/21/17 90.0 6.95 7.10
AAPL 170421P00092500 P 04/21/17 92.5 8.00 8.25
AAPL 170421P00095000 P 04/21/17 95.0 9.25 9.50
AAPL 170421P00097500 P 04/21/17 97.5 10.60 10.85
AAPL 170421P00100000 P 04/21/17 100.0 12.10 12.35
AAPL 170421P00105000 P 04/21/17 105.0 15.45 15.70
AAPL 170421P00110000 P 04/21/17 110.0 19.20 19.45
AAPL 170421P00115000 P 04/21/17 115.0 23.15 23.60
AAPL 170421P00120000 P 04/21/17 120.0 27.50 28.00
AAPL 170421P00125000 P 04/21/17 125.0 32.10 32.60
AAPL 170421P00130000 P 04/21/17 130.0 36.85 37.35
AAPL 170421P00135000 P 04/21/17 135.0 41.55 42.25
AAPL 170421P00140000 P 04/21/17 140.0 46.40 47.15
AAPL 170616C00047500 C 06/16/17 47.5 46.40 47.55
AAPL 170616C00050000 C 06/16/17 50.0 43.85 45.05
AAPL 170616C00055000 C 06/16/17 55.0 39.25 40.05
AAPL 170616C00060000 C 06/16/17 60.0 34.25 35.25
AAPL 170616C00065000 C 06/16/17 65.0 29.65 30.35
AAPL 170616C00070000 C 06/16/17 70.0 25.25 25.85
AAPL 170616C00075000 C 06/16/17 75.0 21.15 21.65
AAPL 170616C00080000 C 06/16/17 80.0 17.40 17.85
AAPL 170616C00082500 C 06/16/17 82.5 15.65 16.10
AAPL 170616C00085000 C 06/16/17 85.0 14.10 14.35
AAPL 170616C00087500 C 06/16/17 87.5 12.50 12.75
AAPL 170616C00090000 C 06/16/17 90.0 11.10 11.30
AAPL 170616C00092500 C 06/16/17 92.5 9.75 9.95
AAPL 170616C00095000 C 06/16/17 95.0 8.50 8.70
AAPL 170616C00097500 C 06/16/17 97.5 7.40 7.60
AAPL 170616C00100000 C 06/16/17 100.0 6.40 6.55
AAPL 170616C00105000 C 06/16/17 105.0 4.65 4.85
AAPL 170616C00110000 C 06/16/17 110.0 3.35 3.50
AAPL 170616C00115000 C 06/16/17 115.0 2.37 2.48
AAPL 170616C00120000 C 06/16/17 120.0 1.65 1.73
AAPL 170616C00125000 C 06/16/17 125.0 1.14 1.22
AAPL 170616C00130000 C 06/16/17 130.0 0.79 0.85
AAPL 170616C00135000 C 06/16/17 135.0 0.52 0.60
AAPL 170616C00140000 C 06/16/17 140.0 0.37 0.46
AAPL 170616C00145000 C 06/16/17 145.0 0.26 0.33
AAPL 170616C00150000 C 06/16/17 150.0 0.19 0.25
AAPL 170616C00155000 C 06/16/17 155.0 0.13 0.20
AAPL 170616C00160000 C 06/16/17 160.0 0.10 0.23
AAPL 170616C00165000 C 06/16/17 165.0 0.08 0.13
AAPL 170616P00047500 P 06/16/17 47.5 0.46 0.53
AAPL 170616P00050000 P 06/16/17 50.0 0.50 0.62
AAPL 170616P00055000 P 06/16/17 55.0 0.75 0.86
AAPL 170616P00060000 P 06/16/17 60.0 1.11 1.20
AAPL 170616P00065000 P 06/16/17 65.0 1.58 1.69
AAPL 170616P00070000 P 06/16/17 70.0 2.30 2.37
AAPL 170616P00075000 P 06/16/17 75.0 3.15 3.30
AAPL 170616P00080000 P 06/16/17 80.0 4.40 4.50
AAPL 170616P00082500 P 06/16/17 82.5 5.15 5.30
AAPL 170616P00085000 P 06/16/17 85.0 6.00 6.15
AAPL 170616P00087500 P 06/16/17 87.5 6.95 7.10
AAPL 170616P00090000 P 06/16/17 90.0 8.00 8.20
AAPL 170616P00092500 P 06/16/17 92.5 9.15 9.35
AAPL 170616P00095000 P 06/16/17 95.0 10.40 10.65
AAPL 170616P00097500 P 06/16/17 97.5 11.80 12.05
AAPL 170616P00100000 P 06/16/17 100.0 13.25 13.50
AAPL 170616P00105000 P 06/16/17 105.0 16.55 16.80
AAPL 170616P00110000 P 06/16/17 110.0 20.15 20.50
AAPL 170616P00115000 P 06/16/17 115.0 24.15 24.60
AAPL 170616P00120000 P 06/16/17 120.0 28.35 28.90
AAPL 170616P00125000 P 06/16/17 125.0 32.75 33.40
AAPL 170616P00130000 P 06/16/17 130.0 37.15 38.05
AAPL 170616P00135000 P 06/16/17 135.0 42.05 42.85
AAPL 170616P00140000 P 06/16/17 140.0 46.70 47.70
AAPL 170616P00145000 P 06/16/17 145.0 51.70 52.55
AAPL 170616P00150000 P 06/16/17 150.0 56.25 57.55
AAPL 170616P00155000 P 06/16/17 155.0 61.25 62.45
AAPL 170616P00160000 P 06/16/17 160.0 66.15 67.35
AAPL 170616P00165000 P 06/16/17 165.0 71.10 72.35
AAPL 180119C00042500 C 01/19/18 42.5 49.60 54.00
AAPL 180119C00047500 C 01/19/18 47.5 46.00 47.80
AAPL 180119C00050000 C 01/19/18 50.0 44.40 44.85
AAPL 180119C00055000 C 01/19/18 55.0 39.05 40.15
AAPL 180119C00060000 C 01/19/18 60.0 34.70 35.55
AAPL 180119C00065000 C 01/19/18 65.0 30.30 31.25
AAPL 180119C00070000 C 01/19/18 70.0 26.65 27.15
AAPL 180119C00075000 C 01/19/18 75.0 23.00 23.35
AAPL 180119C00080000 C 01/19/18 80.0 19.55 20.00
AAPL 180119C00082500 C 01/19/18 82.5 18.00 18.30
AAPL 180119C00085000 C 01/19/18 85.0 16.50 16.70
AAPL 180119C00087500 C 01/19/18 87.5 15.05 15.30
AAPL 180119C00090000 C 01/19/18 90.0 13.75 14.00
AAPL 180119C00092500 C 01/19/18 92.5 12.45 12.70
AAPL 180119C00095000 C 01/19/18 95.0 11.30 11.50
AAPL 180119C00097500 C 01/19/18 97.5 10.20 10.40
AAPL 180119C00100000 C 01/19/18 100.0 9.20 9.35
AAPL 180119C00105000 C 01/19/18 105.0 7.35 7.55
AAPL 180119C00110000 C 01/19/18 110.0 5.85 6.05
AAPL 180119C00115000 C 01/19/18 115.0 4.55 4.75
AAPL 180119C00120000 C 01/19/18 120.0 3.65 3.70
AAPL 180119C00125000 C 01/19/18 125.0 2.75 2.88
AAPL 180119C00130000 C 01/19/18 130.0 2.10 2.23
AAPL 180119C00135000 C 01/19/18 135.0 1.57 1.74
AAPL 180119C00140000 C 01/19/18 140.0 1.21 1.35
AAPL 180119C00145000 C 01/19/18 145.0 1.00 1.02
AAPL 180119C00150000 C 01/19/18 150.0 0.76 0.82
AAPL 180119C00155000 C 01/19/18 155.0 0.56 0.66
AAPL 180119C00160000 C 01/19/18 160.0 0.42 0.53
AAPL 180119C00165000 C 01/19/18 165.0 0.32 0.52
AAPL 180119C00170000 C 01/19/18 170.0 0.25 0.44
AAPL 180119C00175000 C 01/19/18 175.0 0.19 0.38
AAPL 180119C00180000 C 01/19/18 180.0 0.21 0.25
AAPL 180119P00042500 P 01/19/18 42.5 0.72 0.76
AAPL 180119P00047500 P 01/19/18 47.5 1.01 1.14
AAPL 180119P00050000 P 01/19/18 50.0 1.21 1.33
AAPL 180119P00055000 P 01/19/18 55.0 1.67 1.82
AAPL 180119P00060000 P 01/19/18 60.0 2.32 2.44
AAPL 180119P00065000 P 01/19/18 65.0 3.15 3.30
AAPL 180119P00070000 P 01/19/18 70.0 4.15 4.25
AAPL 180119P00075000 P 01/19/18 75.0 5.45 5.65
AAPL 180119P00080000 P 01/19/18 80.0 7.05 7.20
AAPL 180119P00082500 P 01/19/18 82.5 8.00 8.15
AAPL 180119P00085000 P 01/19/18 85.0 8.95 9.10
AAPL 180119P00087500 P 01/19/18 87.5 10.00 10.20
AAPL 180119P00090000 P 01/19/18 90.0 11.15 11.35
AAPL 180119P00092500 P 01/19/18 92.5 12.35 12.55
AAPL 180119P00095000 P 01/19/18 95.0 13.65 13.90
AAPL 180119P00097500 P 01/19/18 97.5 15.05 15.30
AAPL 180119P00100000 P 01/19/18 100.0 16.45 16.75
AAPL 180119P00105000 P 01/19/18 105.0 19.60 19.95
AAPL 180119P00110000 P 01/19/18 110.0 23.05 23.40
AAPL 180119P00115000 P 01/19/18 115.0 26.75 27.20
AAPL 180119P00120000 P 01/19/18 120.0 30.70 31.15
AAPL 180119P00125000 P 01/19/18 125.0 34.75 35.30
AAPL 180119P00130000 P 01/19/18 130.0 39.00 39.90
AAPL 180119P00135000 P 01/19/18 135.0 43.45 44.45
AAPL 180119P00140000 P 01/19/18 140.0 47.85 49.10
AAPL 180119P00145000 P 01/19/18 145.0 52.15 53.35
AAPL 180119P00150000 P 01/19/18 150.0 57.25 58.05
AAPL 180119P00155000 P 01/19/18 155.0 61.65 62.90
AAPL 180119P00160000 P 01/19/18 160.0 66.75 67.70
AAPL 180119P00165000 P 01/19/18 165.0 71.60 72.55
AAPL 180119P00170000 P 01/19/18 170.0 76.20 77.40
AAPL 180119P00175000 P 01/19/18 175.0 79.95 82.25
AAPL 180119P00180000 P 01/19/18 180.0 85.95 87.20

OPRA data is delayed 15 minutes.