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 (2016-12-30)Premium Content

Apple Inc (AAPL)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170303C00090000 C 03/03/17 90.0 46.40 46.90
AAPL 170303C00091000 C 03/03/17 91.0 45.40 45.90
AAPL 170303C00092000 C 03/03/17 92.0 44.40 44.90
AAPL 170303C00093000 C 03/03/17 93.0 43.40 43.90
AAPL 170303C00094000 C 03/03/17 94.0 42.40 42.90
AAPL 170303C00095000 C 03/03/17 95.0 41.40 41.90
AAPL 170303C00096000 C 03/03/17 96.0 40.40 40.90
AAPL 170303C00097000 C 03/03/17 97.0 39.40 39.90
AAPL 170303C00098000 C 03/03/17 98.0 38.40 38.90
AAPL 170303C00099000 C 03/03/17 99.0 37.40 37.90
AAPL 170303C00100000 C 03/03/17 100.0 36.40 36.90
AAPL 170303C00101000 C 03/03/17 101.0 35.40 35.90
AAPL 170303C00102000 C 03/03/17 102.0 34.40 34.90
AAPL 170303C00103000 C 03/03/17 103.0 33.40 33.90
AAPL 170303C00104000 C 03/03/17 104.0 32.40 32.90
AAPL 170303C00105000 C 03/03/17 105.0 31.40 31.90
AAPL 170303C00106000 C 03/03/17 106.0 30.40 30.90
AAPL 170303C00107000 C 03/03/17 107.0 29.40 29.90
AAPL 170303C00108000 C 03/03/17 108.0 28.40 28.85
AAPL 170303C00109000 C 03/03/17 109.0 27.40 27.90
AAPL 170303C00110000 C 03/03/17 110.0 26.50 26.85
AAPL 170303C00111000 C 03/03/17 111.0 25.40 25.90
AAPL 170303C00112000 C 03/03/17 112.0 24.40 24.90
AAPL 170303C00113000 C 03/03/17 113.0 23.40 23.90
AAPL 170303C00114000 C 03/03/17 114.0 22.40 22.85
AAPL 170303C00115000 C 03/03/17 115.0 21.40 21.90
AAPL 170303C00116000 C 03/03/17 116.0 20.50 20.85
AAPL 170303C00117000 C 03/03/17 117.0 19.40 19.90
AAPL 170303C00118000 C 03/03/17 118.0 18.40 18.90
AAPL 170303C00119000 C 03/03/17 119.0 17.45 17.90
AAPL 170303C00120000 C 03/03/17 120.0 16.45 16.90
AAPL 170303C00121000 C 03/03/17 121.0 15.50 15.85
AAPL 170303C00122000 C 03/03/17 122.0 14.50 14.85
AAPL 170303C00123000 C 03/03/17 123.0 13.45 13.90
AAPL 170303C00124000 C 03/03/17 124.0 12.45 12.95
AAPL 170303C00125000 C 03/03/17 125.0 11.55 11.80
AAPL 170303C00126000 C 03/03/17 126.0 10.45 10.95
AAPL 170303C00127000 C 03/03/17 127.0 9.55 9.80
AAPL 170303C00128000 C 03/03/17 128.0 8.55 8.85
AAPL 170303C00129000 C 03/03/17 129.0 7.55 7.85
AAPL 170303C00130000 C 03/03/17 130.0 6.65 6.85
AAPL 170303C00131000 C 03/03/17 131.0 5.60 5.85
AAPL 170303C00132000 C 03/03/17 132.0 4.65 4.90
AAPL 170303C00133000 C 03/03/17 133.0 3.70 3.90
AAPL 170303C00134000 C 03/03/17 134.0 2.86 2.97
AAPL 170303C00135000 C 03/03/17 135.0 2.08 2.13
AAPL 170303C00136000 C 03/03/17 136.0 1.36 1.43
AAPL 170303C00137000 C 03/03/17 137.0 0.84 0.86
AAPL 170303C00138000 C 03/03/17 138.0 0.47 0.50
AAPL 170303C00139000 C 03/03/17 139.0 0.25 0.28
AAPL 170303C00140000 C 03/03/17 140.0 0.14 0.16
AAPL 170303C00141000 C 03/03/17 141.0 0.08 0.09
AAPL 170303C00142000 C 03/03/17 142.0 0.05 0.06
AAPL 170303C00143000 C 03/03/17 143.0 0.03 0.05
AAPL 170303C00144000 C 03/03/17 144.0 0.02 0.03
AAPL 170303C00145000 C 03/03/17 145.0 0.02 0.03
AAPL 170303C00146000 C 03/03/17 146.0 0.01 0.02
AAPL 170303C00147000 C 03/03/17 147.0 0.01 0.02
AAPL 170303C00148000 C 03/03/17 148.0 0.01 0.01
AAPL 170303C00149000 C 03/03/17 149.0 0.00 0.03
AAPL 170303C00150000 C 03/03/17 150.0 0.00 0.02
AAPL 170303C00152500 C 03/03/17 152.5 0.00 0.02
AAPL 170303C00155000 C 03/03/17 155.0 0.00 0.01
AAPL 170303C00160000 C 03/03/17 160.0 0.00 0.01
AAPL 170303C00165000 C 03/03/17 165.0 0.00 0.01
AAPL 170303C00170000 C 03/03/17 170.0 0.00 0.01
AAPL 170303C00175000 C 03/03/17 175.0 0.00 0.01
AAPL 170303C00180000 C 03/03/17 180.0 0.00 0.01
AAPL 170303P00090000 P 03/03/17 90.0 0.00 0.01
AAPL 170303P00091000 P 03/03/17 91.0 0.00 0.01
AAPL 170303P00092000 P 03/03/17 92.0 0.00 0.01
AAPL 170303P00093000 P 03/03/17 93.0 0.00 0.01
AAPL 170303P00094000 P 03/03/17 94.0 0.00 0.01
AAPL 170303P00095000 P 03/03/17 95.0 0.00 0.01
AAPL 170303P00096000 P 03/03/17 96.0 0.00 0.01
AAPL 170303P00097000 P 03/03/17 97.0 0.00 0.01
AAPL 170303P00098000 P 03/03/17 98.0 0.00 0.01
AAPL 170303P00099000 P 03/03/17 99.0 0.00 0.01
AAPL 170303P00100000 P 03/03/17 100.0 0.00 0.01
AAPL 170303P00101000 P 03/03/17 101.0 0.00 0.01
AAPL 170303P00102000 P 03/03/17 102.0 0.00 0.01
AAPL 170303P00103000 P 03/03/17 103.0 0.00 0.01
AAPL 170303P00104000 P 03/03/17 104.0 0.00 0.01
AAPL 170303P00105000 P 03/03/17 105.0 0.00 0.01
AAPL 170303P00106000 P 03/03/17 106.0 0.00 0.01
AAPL 170303P00107000 P 03/03/17 107.0 0.00 0.01
AAPL 170303P00108000 P 03/03/17 108.0 0.00 0.01
AAPL 170303P00109000 P 03/03/17 109.0 0.00 0.01
AAPL 170303P00110000 P 03/03/17 110.0 0.00 0.01
AAPL 170303P00111000 P 03/03/17 111.0 0.00 0.01
AAPL 170303P00112000 P 03/03/17 112.0 0.00 0.01
AAPL 170303P00113000 P 03/03/17 113.0 0.00 0.01
AAPL 170303P00114000 P 03/03/17 114.0 0.00 0.02
AAPL 170303P00115000 P 03/03/17 115.0 0.00 0.01
AAPL 170303P00116000 P 03/03/17 116.0 0.00 0.01
AAPL 170303P00117000 P 03/03/17 117.0 0.00 0.01
AAPL 170303P00118000 P 03/03/17 118.0 0.00 0.01
AAPL 170303P00119000 P 03/03/17 119.0 0.01 0.03
AAPL 170303P00120000 P 03/03/17 120.0 0.01 0.02
AAPL 170303P00121000 P 03/03/17 121.0 0.01 0.02
AAPL 170303P00122000 P 03/03/17 122.0 0.01 0.03
AAPL 170303P00123000 P 03/03/17 123.0 0.02 0.03
AAPL 170303P00124000 P 03/03/17 124.0 0.02 0.04
AAPL 170303P00125000 P 03/03/17 125.0 0.03 0.04
AAPL 170303P00126000 P 03/03/17 126.0 0.04 0.05
AAPL 170303P00127000 P 03/03/17 127.0 0.05 0.06
AAPL 170303P00128000 P 03/03/17 128.0 0.05 0.06
AAPL 170303P00129000 P 03/03/17 129.0 0.06 0.08
AAPL 170303P00130000 P 03/03/17 130.0 0.07 0.09
AAPL 170303P00131000 P 03/03/17 131.0 0.09 0.11
AAPL 170303P00132000 P 03/03/17 132.0 0.12 0.13
AAPL 170303P00133000 P 03/03/17 133.0 0.17 0.19
AAPL 170303P00134000 P 03/03/17 134.0 0.26 0.29
AAPL 170303P00135000 P 03/03/17 135.0 0.45 0.46
AAPL 170303P00136000 P 03/03/17 136.0 0.72 0.75
AAPL 170303P00137000 P 03/03/17 137.0 1.17 1.24
AAPL 170303P00138000 P 03/03/17 138.0 1.81 1.86
AAPL 170303P00139000 P 03/03/17 139.0 2.51 2.70
AAPL 170303P00140000 P 03/03/17 140.0 3.40 3.60
AAPL 170303P00141000 P 03/03/17 141.0 4.20 4.65
AAPL 170303P00142000 P 03/03/17 142.0 5.20 5.65
AAPL 170303P00143000 P 03/03/17 143.0 6.20 6.65
AAPL 170303P00144000 P 03/03/17 144.0 7.25 7.65
AAPL 170303P00145000 P 03/03/17 145.0 8.20 8.60
AAPL 170303P00146000 P 03/03/17 146.0 9.15 9.60
AAPL 170303P00147000 P 03/03/17 147.0 10.20 10.60
AAPL 170303P00148000 P 03/03/17 148.0 11.15 11.60
AAPL 170303P00149000 P 03/03/17 149.0 12.20 12.60
AAPL 170303P00150000 P 03/03/17 150.0 13.15 13.60
AAPL 170303P00152500 P 03/03/17 152.5 15.65 16.10
AAPL 170303P00155000 P 03/03/17 155.0 18.20 18.60
AAPL 170303P00160000 P 03/03/17 160.0 23.15 23.60
AAPL 170303P00165000 P 03/03/17 165.0 28.15 28.60
AAPL 170303P00170000 P 03/03/17 170.0 33.15 33.60
AAPL 170303P00175000 P 03/03/17 175.0 38.15 38.60
AAPL 170303P00180000 P 03/03/17 180.0 43.15 43.60
AAPL 170310C00090000 C 03/10/17 90.0 46.40 46.90
AAPL 170310C00095000 C 03/10/17 95.0 41.45 41.90
AAPL 170310C00100000 C 03/10/17 100.0 36.45 36.90
AAPL 170310C00105000 C 03/10/17 105.0 31.45 31.90
AAPL 170310C00108000 C 03/10/17 108.0 28.45 28.90
AAPL 170310C00109000 C 03/10/17 109.0 27.45 27.90
AAPL 170310C00110000 C 03/10/17 110.0 26.50 26.85
AAPL 170310C00111000 C 03/10/17 111.0 25.45 25.95
AAPL 170310C00112000 C 03/10/17 112.0 24.45 24.95
AAPL 170310C00113000 C 03/10/17 113.0 23.45 23.95
AAPL 170310C00114000 C 03/10/17 114.0 22.45 22.95
AAPL 170310C00115000 C 03/10/17 115.0 21.45 21.95
AAPL 170310C00116000 C 03/10/17 116.0 20.45 20.95
AAPL 170310C00117000 C 03/10/17 117.0 19.45 19.95
AAPL 170310C00118000 C 03/10/17 118.0 18.50 18.95
AAPL 170310C00119000 C 03/10/17 119.0 17.50 17.95
AAPL 170310C00120000 C 03/10/17 120.0 16.55 16.85
AAPL 170310C00121000 C 03/10/17 121.0 15.50 15.95
AAPL 170310C00122000 C 03/10/17 122.0 14.55 14.85
AAPL 170310C00123000 C 03/10/17 123.0 13.50 14.00
AAPL 170310C00124000 C 03/10/17 124.0 12.55 12.90
AAPL 170310C00125000 C 03/10/17 125.0 11.60 11.90
AAPL 170310C00126000 C 03/10/17 126.0 10.60 10.90
AAPL 170310C00127000 C 03/10/17 127.0 9.60 9.90
AAPL 170310C00128000 C 03/10/17 128.0 8.65 8.90
AAPL 170310C00129000 C 03/10/17 129.0 7.65 7.95
AAPL 170310C00130000 C 03/10/17 130.0 6.70 7.00
AAPL 170310C00131000 C 03/10/17 131.0 5.75 6.00
AAPL 170310C00132000 C 03/10/17 132.0 4.85 5.10
AAPL 170310C00133000 C 03/10/17 133.0 4.00 4.20
AAPL 170310C00134000 C 03/10/17 134.0 3.15 3.35
AAPL 170310C00135000 C 03/10/17 135.0 2.46 2.59
AAPL 170310C00136000 C 03/10/17 136.0 1.84 1.88
AAPL 170310C00137000 C 03/10/17 137.0 1.31 1.39
AAPL 170310C00138000 C 03/10/17 138.0 0.91 0.95
AAPL 170310C00139000 C 03/10/17 139.0 0.60 0.65
AAPL 170310C00140000 C 03/10/17 140.0 0.39 0.43
AAPL 170310C00141000 C 03/10/17 141.0 0.25 0.28
AAPL 170310C00142000 C 03/10/17 142.0 0.16 0.18
AAPL 170310C00143000 C 03/10/17 143.0 0.11 0.13
AAPL 170310C00144000 C 03/10/17 144.0 0.07 0.10
AAPL 170310C00145000 C 03/10/17 145.0 0.05 0.08
AAPL 170310C00146000 C 03/10/17 146.0 0.04 0.05
AAPL 170310C00147000 C 03/10/17 147.0 0.03 0.04
AAPL 170310C00148000 C 03/10/17 148.0 0.02 0.05
AAPL 170310C00149000 C 03/10/17 149.0 0.02 0.03
AAPL 170310C00150000 C 03/10/17 150.0 0.01 0.03
AAPL 170310C00152500 C 03/10/17 152.5 0.01 0.03
AAPL 170310C00155000 C 03/10/17 155.0 0.00 0.02
AAPL 170310C00160000 C 03/10/17 160.0 0.00 0.02
AAPL 170310C00165000 C 03/10/17 165.0 0.00 0.02
AAPL 170310C00170000 C 03/10/17 170.0 0.00 0.01
AAPL 170310C00175000 C 03/10/17 175.0 0.00 0.01
AAPL 170310C00180000 C 03/10/17 180.0 0.00 0.01
AAPL 170310P00090000 P 03/10/17 90.0 0.00 0.01
AAPL 170310P00095000 P 03/10/17 95.0 0.00 0.01
AAPL 170310P00100000 P 03/10/17 100.0 0.00 0.01
AAPL 170310P00105000 P 03/10/17 105.0 0.00 0.01
AAPL 170310P00108000 P 03/10/17 108.0 0.00 0.02
AAPL 170310P00109000 P 03/10/17 109.0 0.00 0.02
AAPL 170310P00110000 P 03/10/17 110.0 0.00 0.02
AAPL 170310P00111000 P 03/10/17 111.0 0.00 0.03
AAPL 170310P00112000 P 03/10/17 112.0 0.01 0.03
AAPL 170310P00113000 P 03/10/17 113.0 0.01 0.03
AAPL 170310P00114000 P 03/10/17 114.0 0.01 0.03
AAPL 170310P00115000 P 03/10/17 115.0 0.01 0.03
AAPL 170310P00116000 P 03/10/17 116.0 0.02 0.03
AAPL 170310P00117000 P 03/10/17 117.0 0.02 0.04
AAPL 170310P00118000 P 03/10/17 118.0 0.03 0.04
AAPL 170310P00119000 P 03/10/17 119.0 0.03 0.05
AAPL 170310P00120000 P 03/10/17 120.0 0.04 0.05
AAPL 170310P00121000 P 03/10/17 121.0 0.05 0.07
AAPL 170310P00122000 P 03/10/17 122.0 0.05 0.07
AAPL 170310P00123000 P 03/10/17 123.0 0.05 0.08
AAPL 170310P00124000 P 03/10/17 124.0 0.06 0.08
AAPL 170310P00125000 P 03/10/17 125.0 0.07 0.09
AAPL 170310P00126000 P 03/10/17 126.0 0.08 0.10
AAPL 170310P00127000 P 03/10/17 127.0 0.09 0.12
AAPL 170310P00128000 P 03/10/17 128.0 0.11 0.13
AAPL 170310P00129000 P 03/10/17 129.0 0.13 0.16
AAPL 170310P00130000 P 03/10/17 130.0 0.17 0.19
AAPL 170310P00131000 P 03/10/17 131.0 0.22 0.24
AAPL 170310P00132000 P 03/10/17 132.0 0.30 0.32
AAPL 170310P00133000 P 03/10/17 133.0 0.41 0.43
AAPL 170310P00134000 P 03/10/17 134.0 0.58 0.63
AAPL 170310P00135000 P 03/10/17 135.0 0.83 0.89
AAPL 170310P00136000 P 03/10/17 136.0 1.16 1.23
AAPL 170310P00137000 P 03/10/17 137.0 1.61 1.72
AAPL 170310P00138000 P 03/10/17 138.0 2.18 2.32
AAPL 170310P00139000 P 03/10/17 139.0 2.85 3.00
AAPL 170310P00140000 P 03/10/17 140.0 3.65 3.85
AAPL 170310P00141000 P 03/10/17 141.0 4.40 4.80
AAPL 170310P00142000 P 03/10/17 142.0 5.35 5.65
AAPL 170310P00143000 P 03/10/17 143.0 6.25 6.65
AAPL 170310P00144000 P 03/10/17 144.0 7.20 7.65
AAPL 170310P00145000 P 03/10/17 145.0 8.30 8.55
AAPL 170310P00146000 P 03/10/17 146.0 9.15 9.65
AAPL 170310P00147000 P 03/10/17 147.0 10.25 10.65
AAPL 170310P00148000 P 03/10/17 148.0 11.20 11.60
AAPL 170310P00149000 P 03/10/17 149.0 12.20 12.60
AAPL 170310P00150000 P 03/10/17 150.0 13.15 13.60
AAPL 170310P00152500 P 03/10/17 152.5 15.65 16.10
AAPL 170310P00155000 P 03/10/17 155.0 18.15 18.60
AAPL 170310P00160000 P 03/10/17 160.0 23.15 23.60
AAPL 170310P00165000 P 03/10/17 165.0 28.20 28.60
AAPL 170310P00170000 P 03/10/17 170.0 33.15 33.60
AAPL 170310P00175000 P 03/10/17 175.0 38.15 38.60
AAPL 170310P00180000 P 03/10/17 180.0 43.15 43.60
AAPL 170317C00045000 C 03/17/17 45.0 91.40 91.90
AAPL 170317C00047500 C 03/17/17 47.5 88.90 89.40
AAPL 170317C00050000 C 03/17/17 50.0 86.40 86.90
AAPL 170317C00055000 C 03/17/17 55.0 81.40 81.90
AAPL 170317C00060000 C 03/17/17 60.0 76.40 76.90
AAPL 170317C00065000 C 03/17/17 65.0 71.45 71.90
AAPL 170317C00070000 C 03/17/17 70.0 66.45 66.90
AAPL 170317C00075000 C 03/17/17 75.0 61.45 61.90
AAPL 170317C00080000 C 03/17/17 80.0 56.45 56.90
AAPL 170317C00082500 C 03/17/17 82.5 53.95 54.40
AAPL 170317C00085000 C 03/17/17 85.0 51.45 51.90
AAPL 170317C00087500 C 03/17/17 87.5 48.95 49.45
AAPL 170317C00090000 C 03/17/17 90.0 46.45 46.95
AAPL 170317C00092500 C 03/17/17 92.5 43.95 44.45
AAPL 170317C00093000 C 03/17/17 93.0 43.45 43.95
AAPL 170317C00094000 C 03/17/17 94.0 42.45 42.95
AAPL 170317C00095000 C 03/17/17 95.0 41.50 41.85
AAPL 170317C00096000 C 03/17/17 96.0 40.45 40.95
AAPL 170317C00097000 C 03/17/17 97.0 39.45 39.95
AAPL 170317C00097500 C 03/17/17 97.5 38.95 39.45
AAPL 170317C00098000 C 03/17/17 98.0 38.45 38.95
AAPL 170317C00098500 C 03/17/17 98.5 37.95 38.45
AAPL 170317C00099000 C 03/17/17 99.0 37.45 37.95
AAPL 170317C00099500 C 03/17/17 99.5 36.95 37.45
AAPL 170317C00100000 C 03/17/17 100.0 36.45 36.95
AAPL 170317C00101000 C 03/17/17 101.0 35.45 35.95
AAPL 170317C00102000 C 03/17/17 102.0 34.45 34.95
AAPL 170317C00103000 C 03/17/17 103.0 33.45 33.95
AAPL 170317C00104000 C 03/17/17 104.0 32.45 32.90
AAPL 170317C00105000 C 03/17/17 105.0 31.50 31.90
AAPL 170317C00106000 C 03/17/17 106.0 30.45 30.95
AAPL 170317C00107000 C 03/17/17 107.0 29.45 29.95
AAPL 170317C00108000 C 03/17/17 108.0 28.45 28.95
AAPL 170317C00109000 C 03/17/17 109.0 27.50 27.95
AAPL 170317C00110000 C 03/17/17 110.0 26.55 26.85
AAPL 170317C00111000 C 03/17/17 111.0 25.50 25.95
AAPL 170317C00112000 C 03/17/17 112.0 24.50 24.95
AAPL 170317C00113000 C 03/17/17 113.0 23.50 24.00
AAPL 170317C00114000 C 03/17/17 114.0 22.50 23.00
AAPL 170317C00115000 C 03/17/17 115.0 21.60 21.85
AAPL 170317C00116000 C 03/17/17 116.0 20.50 21.00
AAPL 170317C00117000 C 03/17/17 117.0 19.50 19.95
AAPL 170317C00118000 C 03/17/17 118.0 18.50 18.95
AAPL 170317C00119000 C 03/17/17 119.0 17.55 17.95
AAPL 170317C00120000 C 03/17/17 120.0 16.60 16.95
AAPL 170317C00121000 C 03/17/17 121.0 15.55 15.95
AAPL 170317C00122000 C 03/17/17 122.0 14.55 15.05
AAPL 170317C00123000 C 03/17/17 123.0 13.55 14.05
AAPL 170317C00124000 C 03/17/17 124.0 12.60 13.00
AAPL 170317C00125000 C 03/17/17 125.0 11.70 11.90
AAPL 170317C00126000 C 03/17/17 126.0 10.60 11.10
AAPL 170317C00127000 C 03/17/17 127.0 9.70 10.05
AAPL 170317C00128000 C 03/17/17 128.0 8.70 9.05
AAPL 170317C00129000 C 03/17/17 129.0 7.80 8.10
AAPL 170317C00130000 C 03/17/17 130.0 6.90 7.10
AAPL 170317C00131000 C 03/17/17 131.0 6.00 6.20
AAPL 170317C00132000 C 03/17/17 132.0 5.10 5.25
AAPL 170317C00133000 C 03/17/17 133.0 4.30 4.45
AAPL 170317C00134000 C 03/17/17 134.0 3.50 3.65
AAPL 170317C00135000 C 03/17/17 135.0 2.87 2.90
AAPL 170317C00136000 C 03/17/17 136.0 2.24 2.28
AAPL 170317C00137000 C 03/17/17 137.0 1.72 1.74
AAPL 170317C00138000 C 03/17/17 138.0 1.29 1.31
AAPL 170317C00139000 C 03/17/17 139.0 0.94 0.96
AAPL 170317C00140000 C 03/17/17 140.0 0.67 0.70
AAPL 170317C00141000 C 03/17/17 141.0 0.48 0.50
AAPL 170317C00142000 C 03/17/17 142.0 0.33 0.35
AAPL 170317C00143000 C 03/17/17 143.0 0.24 0.26
AAPL 170317C00144000 C 03/17/17 144.0 0.17 0.19
AAPL 170317C00145000 C 03/17/17 145.0 0.13 0.14
AAPL 170317C00146000 C 03/17/17 146.0 0.09 0.11
AAPL 170317C00147000 C 03/17/17 147.0 0.07 0.09
AAPL 170317C00148000 C 03/17/17 148.0 0.05 0.06
AAPL 170317C00149000 C 03/17/17 149.0 0.04 0.06
AAPL 170317C00150000 C 03/17/17 150.0 0.04 0.05
AAPL 170317C00152500 C 03/17/17 152.5 0.02 0.03
AAPL 170317C00155000 C 03/17/17 155.0 0.01 0.02
AAPL 170317C00160000 C 03/17/17 160.0 0.00 0.01
AAPL 170317C00165000 C 03/17/17 165.0 0.00 0.01
AAPL 170317C00170000 C 03/17/17 170.0 0.00 0.01
AAPL 170317C00175000 C 03/17/17 175.0 0.00 0.01
AAPL 170317C00180000 C 03/17/17 180.0 0.00 0.01
AAPL 170317C00185000 C 03/17/17 185.0 0.00 0.01
AAPL 170317C00190000 C 03/17/17 190.0 0.00 0.01
AAPL 170317C00195000 C 03/17/17 195.0 0.00 0.01
AAPL 170317C00200000 C 03/17/17 200.0 0.00 0.01
AAPL 170317C00205000 C 03/17/17 205.0 0.00 0.01
AAPL 170317C00210000 C 03/17/17 210.0 0.00 0.01
AAPL 170317C00220000 C 03/17/17 220.0 0.00 0.01
AAPL 170317C00230000 C 03/17/17 230.0 0.00 0.01
AAPL 170317C00240000 C 03/17/17 240.0 0.00 0.01
AAPL 170317P00045000 P 03/17/17 45.0 0.00 0.01
AAPL 170317P00047500 P 03/17/17 47.5 0.00 0.01
AAPL 170317P00050000 P 03/17/17 50.0 0.00 0.01
AAPL 170317P00055000 P 03/17/17 55.0 0.00 0.01
AAPL 170317P00060000 P 03/17/17 60.0 0.00 0.01
AAPL 170317P00065000 P 03/17/17 65.0 0.00 0.01
AAPL 170317P00070000 P 03/17/17 70.0 0.00 0.01
AAPL 170317P00075000 P 03/17/17 75.0 0.00 0.01
AAPL 170317P00080000 P 03/17/17 80.0 0.00 0.01
AAPL 170317P00082500 P 03/17/17 82.5 0.00 0.01
AAPL 170317P00085000 P 03/17/17 85.0 0.00 0.01
AAPL 170317P00087500 P 03/17/17 87.5 0.00 0.01
AAPL 170317P00090000 P 03/17/17 90.0 0.00 0.01
AAPL 170317P00092500 P 03/17/17 92.5 0.00 0.01
AAPL 170317P00093000 P 03/17/17 93.0 0.00 0.01
AAPL 170317P00094000 P 03/17/17 94.0 0.00 0.01
AAPL 170317P00095000 P 03/17/17 95.0 0.00 0.01
AAPL 170317P00096000 P 03/17/17 96.0 0.00 0.01
AAPL 170317P00097000 P 03/17/17 97.0 0.00 0.01
AAPL 170317P00097500 P 03/17/17 97.5 0.00 0.01
AAPL 170317P00098000 P 03/17/17 98.0 0.00 0.01
AAPL 170317P00098500 P 03/17/17 98.5 0.00 0.01
AAPL 170317P00099000 P 03/17/17 99.0 0.00 0.01
AAPL 170317P00099500 P 03/17/17 99.5 0.00 0.01
AAPL 170317P00100000 P 03/17/17 100.0 0.00 0.01
AAPL 170317P00101000 P 03/17/17 101.0 0.00 0.02
AAPL 170317P00102000 P 03/17/17 102.0 0.00 0.02
AAPL 170317P00103000 P 03/17/17 103.0 0.00 0.02
AAPL 170317P00104000 P 03/17/17 104.0 0.00 0.02
AAPL 170317P00105000 P 03/17/17 105.0 0.00 0.02
AAPL 170317P00106000 P 03/17/17 106.0 0.00 0.02
AAPL 170317P00107000 P 03/17/17 107.0 0.00 0.03
AAPL 170317P00108000 P 03/17/17 108.0 0.02 0.03
AAPL 170317P00109000 P 03/17/17 109.0 0.02 0.03
AAPL 170317P00110000 P 03/17/17 110.0 0.02 0.03
AAPL 170317P00111000 P 03/17/17 111.0 0.02 0.03
AAPL 170317P00112000 P 03/17/17 112.0 0.03 0.04
AAPL 170317P00113000 P 03/17/17 113.0 0.03 0.04
AAPL 170317P00114000 P 03/17/17 114.0 0.03 0.04
AAPL 170317P00115000 P 03/17/17 115.0 0.04 0.05
AAPL 170317P00116000 P 03/17/17 116.0 0.05 0.06
AAPL 170317P00117000 P 03/17/17 117.0 0.05 0.07
AAPL 170317P00118000 P 03/17/17 118.0 0.06 0.07
AAPL 170317P00119000 P 03/17/17 119.0 0.06 0.08
AAPL 170317P00120000 P 03/17/17 120.0 0.07 0.08
AAPL 170317P00121000 P 03/17/17 121.0 0.08 0.09
AAPL 170317P00122000 P 03/17/17 122.0 0.09 0.10
AAPL 170317P00123000 P 03/17/17 123.0 0.10 0.11
AAPL 170317P00124000 P 03/17/17 124.0 0.11 0.12
AAPL 170317P00125000 P 03/17/17 125.0 0.13 0.14
AAPL 170317P00126000 P 03/17/17 126.0 0.15 0.16
AAPL 170317P00127000 P 03/17/17 127.0 0.17 0.18
AAPL 170317P00128000 P 03/17/17 128.0 0.20 0.22
AAPL 170317P00129000 P 03/17/17 129.0 0.24 0.26
AAPL 170317P00130000 P 03/17/17 130.0 0.30 0.33
AAPL 170317P00131000 P 03/17/17 131.0 0.39 0.42
AAPL 170317P00132000 P 03/17/17 132.0 0.51 0.54
AAPL 170317P00133000 P 03/17/17 133.0 0.67 0.70
AAPL 170317P00134000 P 03/17/17 134.0 0.89 0.93
AAPL 170317P00135000 P 03/17/17 135.0 1.18 1.20
AAPL 170317P00136000 P 03/17/17 136.0 1.55 1.57
AAPL 170317P00137000 P 03/17/17 137.0 2.01 2.04
AAPL 170317P00138000 P 03/17/17 138.0 2.57 2.60
AAPL 170317P00139000 P 03/17/17 139.0 3.20 3.30
AAPL 170317P00140000 P 03/17/17 140.0 3.95 4.10
AAPL 170317P00141000 P 03/17/17 141.0 4.70 4.90
AAPL 170317P00142000 P 03/17/17 142.0 5.45 5.85
AAPL 170317P00143000 P 03/17/17 143.0 6.35 6.75
AAPL 170317P00144000 P 03/17/17 144.0 7.30 7.70
AAPL 170317P00145000 P 03/17/17 145.0 8.35 8.60
AAPL 170317P00146000 P 03/17/17 146.0 9.20 9.65
AAPL 170317P00147000 P 03/17/17 147.0 10.15 10.65
AAPL 170317P00148000 P 03/17/17 148.0 11.20 11.65
AAPL 170317P00149000 P 03/17/17 149.0 12.20 12.60
AAPL 170317P00150000 P 03/17/17 150.0 13.20 13.60
AAPL 170317P00152500 P 03/17/17 152.5 15.65 16.10
AAPL 170317P00155000 P 03/17/17 155.0 18.20 18.60
AAPL 170317P00160000 P 03/17/17 160.0 23.20 23.60
AAPL 170317P00165000 P 03/17/17 165.0 28.20 28.60
AAPL 170317P00170000 P 03/17/17 170.0 33.15 33.60
AAPL 170317P00175000 P 03/17/17 175.0 38.15 38.60
AAPL 170317P00180000 P 03/17/17 180.0 43.15 43.60
AAPL 170317P00185000 P 03/17/17 185.0 48.15 48.60
AAPL 170317P00190000 P 03/17/17 190.0 53.15 53.60
AAPL 170317P00195000 P 03/17/17 195.0 58.15 58.60
AAPL 170317P00200000 P 03/17/17 200.0 63.15 63.60
AAPL 170317P00205000 P 03/17/17 205.0 68.15 68.60
AAPL 170317P00210000 P 03/17/17 210.0 73.15 73.60
AAPL 170317P00220000 P 03/17/17 220.0 83.15 83.60
AAPL 170317P00230000 P 03/17/17 230.0 93.15 93.60
AAPL 170317P00240000 P 03/17/17 240.0 103.15 103.60
AAPL 170324C00090000 C 03/24/17 90.0 46.45 46.95
AAPL 170324C00095000 C 03/24/17 95.0 41.45 41.95
AAPL 170324C00100000 C 03/24/17 100.0 36.45 36.95
AAPL 170324C00105000 C 03/24/17 105.0 31.50 32.00
AAPL 170324C00110000 C 03/24/17 110.0 26.50 27.00
AAPL 170324C00115000 C 03/24/17 115.0 21.55 22.00
AAPL 170324C00116000 C 03/24/17 116.0 20.55 21.05
AAPL 170324C00117000 C 03/24/17 117.0 19.65 19.95
AAPL 170324C00118000 C 03/24/17 118.0 18.55 19.05
AAPL 170324C00119000 C 03/24/17 119.0 17.60 18.05
AAPL 170324C00120000 C 03/24/17 120.0 16.65 16.95
AAPL 170324C00121000 C 03/24/17 121.0 15.60 16.10
AAPL 170324C00122000 C 03/24/17 122.0 14.60 15.05
AAPL 170324C00123000 C 03/24/17 123.0 13.70 14.05
AAPL 170324C00124000 C 03/24/17 124.0 12.65 13.10
AAPL 170324C00125000 C 03/24/17 125.0 11.75 12.00
AAPL 170324C00126000 C 03/24/17 126.0 10.75 11.10
AAPL 170324C00127000 C 03/24/17 127.0 9.75 10.20
AAPL 170324C00128000 C 03/24/17 128.0 8.85 9.10
AAPL 170324C00129000 C 03/24/17 129.0 7.95 8.20
AAPL 170324C00130000 C 03/24/17 130.0 7.05 7.30
AAPL 170324C00131000 C 03/24/17 131.0 6.15 6.40
AAPL 170324C00132000 C 03/24/17 132.0 5.35 5.55
AAPL 170324C00133000 C 03/24/17 133.0 4.55 4.75
AAPL 170324C00134000 C 03/24/17 134.0 3.85 4.00
AAPL 170324C00135000 C 03/24/17 135.0 3.15 3.30
AAPL 170324C00136000 C 03/24/17 136.0 2.60 2.67
AAPL 170324C00137000 C 03/24/17 137.0 2.07 2.13
AAPL 170324C00138000 C 03/24/17 138.0 1.63 1.67
AAPL 170324C00139000 C 03/24/17 139.0 1.26 1.29
AAPL 170324C00140000 C 03/24/17 140.0 0.96 0.98
AAPL 170324C00141000 C 03/24/17 141.0 0.72 0.74
AAPL 170324C00142000 C 03/24/17 142.0 0.53 0.55
AAPL 170324C00143000 C 03/24/17 143.0 0.39 0.41
AAPL 170324C00144000 C 03/24/17 144.0 0.28 0.31
AAPL 170324C00145000 C 03/24/17 145.0 0.21 0.24
AAPL 170324C00146000 C 03/24/17 146.0 0.15 0.19
AAPL 170324C00147000 C 03/24/17 147.0 0.11 0.15
AAPL 170324C00148000 C 03/24/17 148.0 0.08 0.09
AAPL 170324C00149000 C 03/24/17 149.0 0.06 0.10
AAPL 170324C00150000 C 03/24/17 150.0 0.04 0.08
AAPL 170324C00152500 C 03/24/17 152.5 0.02 0.06
AAPL 170324C00155000 C 03/24/17 155.0 0.01 0.05
AAPL 170324C00160000 C 03/24/17 160.0 0.00 0.03
AAPL 170324C00165000 C 03/24/17 165.0 0.00 0.03
AAPL 170324C00170000 C 03/24/17 170.0 0.00 0.03
AAPL 170324C00175000 C 03/24/17 175.0 0.00 0.02
AAPL 170324C00180000 C 03/24/17 180.0 0.00 0.02
AAPL 170324P00090000 P 03/24/17 90.0 0.00 0.02
AAPL 170324P00095000 P 03/24/17 95.0 0.00 0.02
AAPL 170324P00100000 P 03/24/17 100.0 0.00 0.03
AAPL 170324P00105000 P 03/24/17 105.0 0.00 0.04
AAPL 170324P00110000 P 03/24/17 110.0 0.01 0.05
AAPL 170324P00115000 P 03/24/17 115.0 0.04 0.08
AAPL 170324P00116000 P 03/24/17 116.0 0.04 0.09
AAPL 170324P00117000 P 03/24/17 117.0 0.05 0.09
AAPL 170324P00118000 P 03/24/17 118.0 0.06 0.10
AAPL 170324P00119000 P 03/24/17 119.0 0.07 0.11
AAPL 170324P00120000 P 03/24/17 120.0 0.08 0.12
AAPL 170324P00121000 P 03/24/17 121.0 0.09 0.13
AAPL 170324P00122000 P 03/24/17 122.0 0.10 0.14
AAPL 170324P00123000 P 03/24/17 123.0 0.13 0.16
AAPL 170324P00124000 P 03/24/17 124.0 0.13 0.18
AAPL 170324P00125000 P 03/24/17 125.0 0.17 0.20
AAPL 170324P00126000 P 03/24/17 126.0 0.20 0.24
AAPL 170324P00127000 P 03/24/17 127.0 0.24 0.28
AAPL 170324P00128000 P 03/24/17 128.0 0.29 0.33
AAPL 170324P00129000 P 03/24/17 129.0 0.36 0.40
AAPL 170324P00130000 P 03/24/17 130.0 0.45 0.49
AAPL 170324P00131000 P 03/24/17 131.0 0.57 0.61
AAPL 170324P00132000 P 03/24/17 132.0 0.72 0.76
AAPL 170324P00133000 P 03/24/17 133.0 0.92 0.97
AAPL 170324P00134000 P 03/24/17 134.0 1.17 1.22
AAPL 170324P00135000 P 03/24/17 135.0 1.48 1.54
AAPL 170324P00136000 P 03/24/17 136.0 1.86 1.93
AAPL 170324P00137000 P 03/24/17 137.0 2.31 2.40
AAPL 170324P00138000 P 03/24/17 138.0 2.85 2.97
AAPL 170324P00139000 P 03/24/17 139.0 3.45 3.65
AAPL 170324P00140000 P 03/24/17 140.0 4.20 4.35
AAPL 170324P00141000 P 03/24/17 141.0 4.85 5.15
AAPL 170324P00142000 P 03/24/17 142.0 5.65 6.00
AAPL 170324P00143000 P 03/24/17 143.0 6.55 6.85
AAPL 170324P00144000 P 03/24/17 144.0 7.45 7.80
AAPL 170324P00145000 P 03/24/17 145.0 8.30 8.75
AAPL 170324P00146000 P 03/24/17 146.0 9.25 9.70
AAPL 170324P00147000 P 03/24/17 147.0 10.25 10.65
AAPL 170324P00148000 P 03/24/17 148.0 11.15 11.65
AAPL 170324P00149000 P 03/24/17 149.0 12.15 12.65
AAPL 170324P00150000 P 03/24/17 150.0 13.15 13.65
AAPL 170324P00152500 P 03/24/17 152.5 15.65 16.15
AAPL 170324P00155000 P 03/24/17 155.0 18.20 18.60
AAPL 170324P00160000 P 03/24/17 160.0 23.15 23.65
AAPL 170324P00165000 P 03/24/17 165.0 28.15 28.65
AAPL 170324P00170000 P 03/24/17 170.0 33.15 33.65
AAPL 170324P00175000 P 03/24/17 175.0 38.15 38.65
AAPL 170324P00180000 P 03/24/17 180.0 43.15 43.65
AAPL 170331C00115000 C 03/31/17 115.0 21.60 22.05
AAPL 170331C00118000 C 03/31/17 118.0 18.65 19.05
AAPL 170331C00119000 C 03/31/17 119.0 17.65 18.10
AAPL 170331C00120000 C 03/31/17 120.0 16.65 17.15
AAPL 170331C00121000 C 03/31/17 121.0 15.65 16.15
AAPL 170331C00122000 C 03/31/17 122.0 14.70 15.15
AAPL 170331C00123000 C 03/31/17 123.0 13.70 14.20
AAPL 170331C00124000 C 03/31/17 124.0 12.75 13.20
AAPL 170331C00125000 C 03/31/17 125.0 11.85 12.20
AAPL 170331C00126000 C 03/31/17 126.0 10.85 11.25
AAPL 170331C00127000 C 03/31/17 127.0 9.95 10.30
AAPL 170331C00128000 C 03/31/17 128.0 9.00 9.40
AAPL 170331C00129000 C 03/31/17 129.0 8.10 8.50
AAPL 170331C00130000 C 03/31/17 130.0 7.25 7.50
AAPL 170331C00131000 C 03/31/17 131.0 6.40 6.65
AAPL 170331C00132000 C 03/31/17 132.0 5.60 5.80
AAPL 170331C00133000 C 03/31/17 133.0 4.85 5.05
AAPL 170331C00134000 C 03/31/17 134.0 4.15 4.35
AAPL 170331C00135000 C 03/31/17 135.0 3.50 3.65
AAPL 170331C00136000 C 03/31/17 136.0 2.94 3.05
AAPL 170331C00137000 C 03/31/17 137.0 2.41 2.49
AAPL 170331C00138000 C 03/31/17 138.0 1.96 2.02
AAPL 170331C00139000 C 03/31/17 139.0 1.56 1.62
AAPL 170331C00140000 C 03/31/17 140.0 1.24 1.28
AAPL 170331C00141000 C 03/31/17 141.0 0.97 1.00
AAPL 170331C00142000 C 03/31/17 142.0 0.75 0.79
AAPL 170331C00143000 C 03/31/17 143.0 0.57 0.61
AAPL 170331C00144000 C 03/31/17 144.0 0.43 0.47
AAPL 170331C00145000 C 03/31/17 145.0 0.33 0.37
AAPL 170331C00146000 C 03/31/17 146.0 0.25 0.29
AAPL 170331C00150000 C 03/31/17 150.0 0.08 0.12
AAPL 170331C00155000 C 03/31/17 155.0 0.02 0.06
AAPL 170331P00115000 P 03/31/17 115.0 0.06 0.10
AAPL 170331P00118000 P 03/31/17 118.0 0.09 0.13
AAPL 170331P00119000 P 03/31/17 119.0 0.10 0.14
AAPL 170331P00120000 P 03/31/17 120.0 0.11 0.15
AAPL 170331P00121000 P 03/31/17 121.0 0.13 0.17
AAPL 170331P00122000 P 03/31/17 122.0 0.15 0.18
AAPL 170331P00123000 P 03/31/17 123.0 0.17 0.21
AAPL 170331P00124000 P 03/31/17 124.0 0.19 0.24
AAPL 170331P00125000 P 03/31/17 125.0 0.24 0.27
AAPL 170331P00126000 P 03/31/17 126.0 0.28 0.32
AAPL 170331P00127000 P 03/31/17 127.0 0.33 0.38
AAPL 170331P00128000 P 03/31/17 128.0 0.41 0.45
AAPL 170331P00129000 P 03/31/17 129.0 0.50 0.54
AAPL 170331P00130000 P 03/31/17 130.0 0.62 0.66
AAPL 170331P00131000 P 03/31/17 131.0 0.76 0.81
AAPL 170331P00132000 P 03/31/17 132.0 0.95 1.00
AAPL 170331P00133000 P 03/31/17 133.0 1.17 1.23
AAPL 170331P00134000 P 03/31/17 134.0 1.45 1.51
AAPL 170331P00135000 P 03/31/17 135.0 1.78 1.85
AAPL 170331P00136000 P 03/31/17 136.0 2.17 2.25
AAPL 170331P00137000 P 03/31/17 137.0 2.62 2.73
AAPL 170331P00138000 P 03/31/17 138.0 3.15 3.30
AAPL 170331P00139000 P 03/31/17 139.0 3.75 3.90
AAPL 170331P00140000 P 03/31/17 140.0 4.45 4.60
AAPL 170331P00141000 P 03/31/17 141.0 5.10 5.35
AAPL 170331P00142000 P 03/31/17 142.0 5.90 6.15
AAPL 170331P00143000 P 03/31/17 143.0 6.70 7.00
AAPL 170331P00144000 P 03/31/17 144.0 7.55 7.90
AAPL 170331P00145000 P 03/31/17 145.0 8.50 8.80
AAPL 170331P00146000 P 03/31/17 146.0 9.35 9.75
AAPL 170331P00150000 P 03/31/17 150.0 13.15 13.65
AAPL 170331P00155000 P 03/31/17 155.0 18.15 18.60
AAPL 170407C00090000 C 04/07/17 90.0 46.50 47.00
AAPL 170407C00095000 C 04/07/17 95.0 41.50 42.00
AAPL 170407C00100000 C 04/07/17 100.0 36.55 37.05
AAPL 170407C00105000 C 04/07/17 105.0 31.55 32.05
AAPL 170407C00110000 C 04/07/17 110.0 26.60 27.05
AAPL 170407C00115000 C 04/07/17 115.0 21.65 22.15
AAPL 170407C00120000 C 04/07/17 120.0 16.70 17.15
AAPL 170407C00123000 C 04/07/17 123.0 13.80 14.30
AAPL 170407C00124000 C 04/07/17 124.0 12.85 13.30
AAPL 170407C00125000 C 04/07/17 125.0 11.90 12.35
AAPL 170407C00126000 C 04/07/17 126.0 10.95 11.40
AAPL 170407C00127000 C 04/07/17 127.0 10.10 10.35
AAPL 170407C00128000 C 04/07/17 128.0 9.15 9.55
AAPL 170407C00129000 C 04/07/17 129.0 8.30 8.55
AAPL 170407C00130000 C 04/07/17 130.0 7.45 7.75
AAPL 170407C00131000 C 04/07/17 131.0 6.65 6.85
AAPL 170407C00132000 C 04/07/17 132.0 5.85 6.05
AAPL 170407C00133000 C 04/07/17 133.0 5.10 5.30
AAPL 170407C00134000 C 04/07/17 134.0 4.45 4.60
AAPL 170407C00135000 C 04/07/17 135.0 3.80 3.95
AAPL 170407C00136000 C 04/07/17 136.0 3.25 3.35
AAPL 170407C00137000 C 04/07/17 137.0 2.72 2.78
AAPL 170407C00138000 C 04/07/17 138.0 2.26 2.31
AAPL 170407C00139000 C 04/07/17 139.0 1.85 1.90
AAPL 170407C00140000 C 04/07/17 140.0 1.50 1.54
AAPL 170407C00141000 C 04/07/17 141.0 1.21 1.24
AAPL 170407C00142000 C 04/07/17 142.0 0.96 0.99
AAPL 170407C00143000 C 04/07/17 143.0 0.76 0.79
AAPL 170407C00144000 C 04/07/17 144.0 0.60 0.66
AAPL 170407C00145000 C 04/07/17 145.0 0.46 0.50
AAPL 170407C00146000 C 04/07/17 146.0 0.36 0.39
AAPL 170407C00147000 C 04/07/17 147.0 0.28 0.31
AAPL 170407C00148000 C 04/07/17 148.0 0.22 0.27
AAPL 170407C00149000 C 04/07/17 149.0 0.17 0.22
AAPL 170407C00150000 C 04/07/17 150.0 0.13 0.17
AAPL 170407C00152500 C 04/07/17 152.5 0.07 0.11
AAPL 170407C00155000 C 04/07/17 155.0 0.03 0.08
AAPL 170407C00160000 C 04/07/17 160.0 0.00 0.05
AAPL 170407C00165000 C 04/07/17 165.0 0.00 0.04
AAPL 170407C00170000 C 04/07/17 170.0 0.00 0.03
AAPL 170407C00175000 C 04/07/17 175.0 0.00 0.03
AAPL 170407C00180000 C 04/07/17 180.0 0.00 0.03
AAPL 170407P00090000 P 04/07/17 90.0 0.00 0.03
AAPL 170407P00095000 P 04/07/17 95.0 0.00 0.03
AAPL 170407P00100000 P 04/07/17 100.0 0.00 0.04
AAPL 170407P00105000 P 04/07/17 105.0 0.01 0.06
AAPL 170407P00110000 P 04/07/17 110.0 0.04 0.08
AAPL 170407P00115000 P 04/07/17 115.0 0.07 0.12
AAPL 170407P00120000 P 04/07/17 120.0 0.14 0.19
AAPL 170407P00123000 P 04/07/17 123.0 0.22 0.27
AAPL 170407P00124000 P 04/07/17 124.0 0.26 0.31
AAPL 170407P00125000 P 04/07/17 125.0 0.31 0.36
AAPL 170407P00126000 P 04/07/17 126.0 0.37 0.42
AAPL 170407P00127000 P 04/07/17 127.0 0.44 0.50
AAPL 170407P00128000 P 04/07/17 128.0 0.53 0.57
AAPL 170407P00129000 P 04/07/17 129.0 0.65 0.69
AAPL 170407P00130000 P 04/07/17 130.0 0.79 0.83
AAPL 170407P00131000 P 04/07/17 131.0 0.96 1.00
AAPL 170407P00132000 P 04/07/17 132.0 1.16 1.20
AAPL 170407P00133000 P 04/07/17 133.0 1.41 1.46
AAPL 170407P00134000 P 04/07/17 134.0 1.70 1.76
AAPL 170407P00135000 P 04/07/17 135.0 2.05 2.12
AAPL 170407P00136000 P 04/07/17 136.0 2.45 2.53
AAPL 170407P00137000 P 04/07/17 137.0 2.91 3.05
AAPL 170407P00138000 P 04/07/17 138.0 3.40 3.55
AAPL 170407P00139000 P 04/07/17 139.0 4.00 4.20
AAPL 170407P00140000 P 04/07/17 140.0 4.65 4.85
AAPL 170407P00141000 P 04/07/17 141.0 5.35 5.55
AAPL 170407P00142000 P 04/07/17 142.0 6.10 6.35
AAPL 170407P00143000 P 04/07/17 143.0 6.90 7.15
AAPL 170407P00144000 P 04/07/17 144.0 7.65 8.00
AAPL 170407P00145000 P 04/07/17 145.0 8.60 8.90
AAPL 170407P00146000 P 04/07/17 146.0 9.40 9.85
AAPL 170407P00147000 P 04/07/17 147.0 10.35 10.75
AAPL 170407P00148000 P 04/07/17 148.0 11.30 11.75
AAPL 170407P00149000 P 04/07/17 149.0 12.25 12.70
AAPL 170407P00150000 P 04/07/17 150.0 13.20 13.60
AAPL 170407P00152500 P 04/07/17 152.5 15.65 16.15
AAPL 170407P00155000 P 04/07/17 155.0 18.15 18.65
AAPL 170407P00160000 P 04/07/17 160.0 23.20 23.65
AAPL 170407P00165000 P 04/07/17 165.0 28.20 28.65
AAPL 170407P00170000 P 04/07/17 170.0 33.20 33.65
AAPL 170407P00175000 P 04/07/17 175.0 38.20 38.65
AAPL 170407P00180000 P 04/07/17 180.0 43.20 43.65
AAPL 170421C00047500 C 04/21/17 47.5 88.95 89.50
AAPL 170421C00050000 C 04/21/17 50.0 86.45 87.00
AAPL 170421C00055000 C 04/21/17 55.0 81.45 82.00
AAPL 170421C00060000 C 04/21/17 60.0 76.45 77.00
AAPL 170421C00065000 C 04/21/17 65.0 71.50 72.00
AAPL 170421C00070000 C 04/21/17 70.0 66.50 67.00
AAPL 170421C00075000 C 04/21/17 75.0 61.50 62.00
AAPL 170421C00080000 C 04/21/17 80.0 56.50 57.05
AAPL 170421C00085000 C 04/21/17 85.0 51.50 52.05
AAPL 170421C00087500 C 04/21/17 87.5 49.00 49.55
AAPL 170421C00090000 C 04/21/17 90.0 46.55 47.05
AAPL 170421C00092500 C 04/21/17 92.5 44.05 44.55
AAPL 170421C00095000 C 04/21/17 95.0 41.55 42.05
AAPL 170421C00097500 C 04/21/17 97.5 39.05 39.60
AAPL 170421C00100000 C 04/21/17 100.0 36.60 37.00
AAPL 170421C00105000 C 04/21/17 105.0 31.65 32.15
AAPL 170421C00110000 C 04/21/17 110.0 26.70 27.00
AAPL 170421C00115000 C 04/21/17 115.0 21.75 22.15
AAPL 170421C00120000 C 04/21/17 120.0 16.95 17.25
AAPL 170421C00125000 C 04/21/17 125.0 12.15 12.50
AAPL 170421C00130000 C 04/21/17 130.0 7.90 8.00
AAPL 170421C00135000 C 04/21/17 135.0 4.35 4.45
AAPL 170421C00140000 C 04/21/17 140.0 2.02 2.06
AAPL 170421C00145000 C 04/21/17 145.0 0.78 0.80
AAPL 170421C00150000 C 04/21/17 150.0 0.27 0.28
AAPL 170421C00155000 C 04/21/17 155.0 0.10 0.12
AAPL 170421C00160000 C 04/21/17 160.0 0.04 0.05
AAPL 170421C00165000 C 04/21/17 165.0 0.01 0.02
AAPL 170421C00170000 C 04/21/17 170.0 0.00 0.02
AAPL 170421C00175000 C 04/21/17 175.0 0.00 0.01
AAPL 170421C00180000 C 04/21/17 180.0 0.00 0.01
AAPL 170421C00185000 C 04/21/17 185.0 0.00 0.03
AAPL 170421C00190000 C 04/21/17 190.0 0.00 0.03
AAPL 170421C00195000 C 04/21/17 195.0 0.00 0.02
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.02
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.02
AAPL 170421P00047500 P 04/21/17 47.5 0.00 0.02
AAPL 170421P00050000 P 04/21/17 50.0 0.00 0.02
AAPL 170421P00055000 P 04/21/17 55.0 0.00 0.02
AAPL 170421P00060000 P 04/21/17 60.0 0.00 0.02
AAPL 170421P00065000 P 04/21/17 65.0 0.00 0.02
AAPL 170421P00070000 P 04/21/17 70.0 0.00 0.02
AAPL 170421P00075000 P 04/21/17 75.0 0.00 0.01
AAPL 170421P00080000 P 04/21/17 80.0 0.00 0.01
AAPL 170421P00085000 P 04/21/17 85.0 0.00 0.01
AAPL 170421P00087500 P 04/21/17 87.5 0.00 0.01
AAPL 170421P00090000 P 04/21/17 90.0 0.00 0.01
AAPL 170421P00092500 P 04/21/17 92.5 0.00 0.01
AAPL 170421P00095000 P 04/21/17 95.0 0.00 0.02
AAPL 170421P00097500 P 04/21/17 97.5 0.02 0.03
AAPL 170421P00100000 P 04/21/17 100.0 0.03 0.04
AAPL 170421P00105000 P 04/21/17 105.0 0.05 0.06
AAPL 170421P00110000 P 04/21/17 110.0 0.09 0.10
AAPL 170421P00115000 P 04/21/17 115.0 0.13 0.15
AAPL 170421P00120000 P 04/21/17 120.0 0.25 0.26
AAPL 170421P00125000 P 04/21/17 125.0 0.49 0.51
AAPL 170421P00130000 P 04/21/17 130.0 1.12 1.17
AAPL 170421P00135000 P 04/21/17 135.0 2.55 2.63
AAPL 170421P00140000 P 04/21/17 140.0 5.15 5.30
AAPL 170421P00145000 P 04/21/17 145.0 8.85 9.15
AAPL 170421P00150000 P 04/21/17 150.0 13.35 13.70
AAPL 170421P00155000 P 04/21/17 155.0 18.20 18.65
AAPL 170421P00160000 P 04/21/17 160.0 23.20 23.65
AAPL 170421P00165000 P 04/21/17 165.0 28.20 28.65
AAPL 170421P00170000 P 04/21/17 170.0 33.10 33.65
AAPL 170421P00175000 P 04/21/17 175.0 38.10 38.65
AAPL 170421P00180000 P 04/21/17 180.0 43.10 43.65
AAPL 170421P00185000 P 04/21/17 185.0 48.10 48.65
AAPL 170421P00190000 P 04/21/17 190.0 53.10 53.65
AAPL 170421P00195000 P 04/21/17 195.0 58.10 58.65
AAPL 170421P00200000 P 04/21/17 200.0 63.10 63.65
AAPL 170421P00210000 P 04/21/17 210.0 73.10 73.65
AAPL 170519C00002500 C 05/19/17 2.5 133.80 134.50
AAPL 170519C00005000 C 05/19/17 5.0 131.30 132.00
AAPL 170519C00007500 C 05/19/17 7.5 128.80 129.50
AAPL 170519C00010000 C 05/19/17 10.0 126.30 127.00
AAPL 170519C00012500 C 05/19/17 12.5 123.75 124.50
AAPL 170519C00015000 C 05/19/17 15.0 121.30 122.00
AAPL 170519C00017500 C 05/19/17 17.5 118.80 119.50
AAPL 170519C00020000 C 05/19/17 20.0 116.35 117.05
AAPL 170519C00022500 C 05/19/17 22.5 113.85 114.55
AAPL 170519C00025000 C 05/19/17 25.0 111.35 112.00
AAPL 170519C00030000 C 05/19/17 30.0 106.30 107.05
AAPL 170519C00035000 C 05/19/17 35.0 101.35 102.05
AAPL 170519C00040000 C 05/19/17 40.0 96.40 97.10
AAPL 170519C00045000 C 05/19/17 45.0 91.40 92.10
AAPL 170519C00050000 C 05/19/17 50.0 86.40 87.10
AAPL 170519C00055000 C 05/19/17 55.0 81.40 82.10
AAPL 170519C00060000 C 05/19/17 60.0 76.35 77.10
AAPL 170519C00065000 C 05/19/17 65.0 71.40 72.10
AAPL 170519C00070000 C 05/19/17 70.0 66.45 67.15
AAPL 170519C00075000 C 05/19/17 75.0 61.45 62.15
AAPL 170519C00080000 C 05/19/17 80.0 56.50 57.15
AAPL 170519C00085000 C 05/19/17 85.0 51.50 52.20
AAPL 170519C00090000 C 05/19/17 90.0 46.55 47.15
AAPL 170519C00095000 C 05/19/17 95.0 41.55 42.25
AAPL 170519C00100000 C 05/19/17 100.0 36.70 37.20
AAPL 170519C00105000 C 05/19/17 105.0 31.65 32.15
AAPL 170519C00110000 C 05/19/17 110.0 26.85 27.25
AAPL 170519C00115000 C 05/19/17 115.0 22.05 22.40
AAPL 170519C00120000 C 05/19/17 120.0 17.45 17.70
AAPL 170519C00125000 C 05/19/17 125.0 13.15 13.25
AAPL 170519C00130000 C 05/19/17 130.0 9.20 9.35
AAPL 170519C00135000 C 05/19/17 135.0 5.95 6.10
AAPL 170519C00140000 C 05/19/17 140.0 3.55 3.65
AAPL 170519C00145000 C 05/19/17 145.0 1.98 2.02
AAPL 170519C00150000 C 05/19/17 150.0 1.03 1.07
AAPL 170519C00155000 C 05/19/17 155.0 0.52 0.54
AAPL 170519C00160000 C 05/19/17 160.0 0.25 0.27
AAPL 170519C00165000 C 05/19/17 165.0 0.12 0.14
AAPL 170519C00170000 C 05/19/17 170.0 0.06 0.08
AAPL 170519C00175000 C 05/19/17 175.0 0.03 0.04
AAPL 170519C00180000 C 05/19/17 180.0 0.01 0.05
AAPL 170519C00185000 C 05/19/17 185.0 0.00 0.04
AAPL 170519C00190000 C 05/19/17 190.0 0.00 0.04
AAPL 170519C00195000 C 05/19/17 195.0 0.00 0.03
AAPL 170519C00200000 C 05/19/17 200.0 0.00 0.03
AAPL 170519C00205000 C 05/19/17 205.0 0.00 0.03
AAPL 170519C00210000 C 05/19/17 210.0 0.00 0.03
AAPL 170519C00215000 C 05/19/17 215.0 0.00 0.03
AAPL 170519C00220000 C 05/19/17 220.0 0.00 0.02
AAPL 170519C00225000 C 05/19/17 225.0 0.00 0.02
AAPL 170519C00230000 C 05/19/17 230.0 0.00 0.02
AAPL 170519C00235000 C 05/19/17 235.0 0.00 0.02
AAPL 170519C00240000 C 05/19/17 240.0 0.00 0.02
AAPL 170519P00002500 P 05/19/17 2.5 0.00 0.02
AAPL 170519P00005000 P 05/19/17 5.0 0.00 0.02
AAPL 170519P00007500 P 05/19/17 7.5 0.00 0.02
AAPL 170519P00010000 P 05/19/17 10.0 0.00 0.02
AAPL 170519P00012500 P 05/19/17 12.5 0.00 0.02
AAPL 170519P00015000 P 05/19/17 15.0 0.00 0.02
AAPL 170519P00017500 P 05/19/17 17.5 0.00 0.02
AAPL 170519P00020000 P 05/19/17 20.0 0.00 0.02
AAPL 170519P00022500 P 05/19/17 22.5 0.00 0.02
AAPL 170519P00025000 P 05/19/17 25.0 0.00 0.02
AAPL 170519P00030000 P 05/19/17 30.0 0.00 0.02
AAPL 170519P00035000 P 05/19/17 35.0 0.00 0.02
AAPL 170519P00040000 P 05/19/17 40.0 0.00 0.02
AAPL 170519P00045000 P 05/19/17 45.0 0.00 0.02
AAPL 170519P00050000 P 05/19/17 50.0 0.00 0.02
AAPL 170519P00055000 P 05/19/17 55.0 0.00 0.02
AAPL 170519P00060000 P 05/19/17 60.0 0.00 0.02
AAPL 170519P00065000 P 05/19/17 65.0 0.00 0.02
AAPL 170519P00070000 P 05/19/17 70.0 0.00 0.03
AAPL 170519P00075000 P 05/19/17 75.0 0.00 0.03
AAPL 170519P00080000 P 05/19/17 80.0 0.00 0.04
AAPL 170519P00085000 P 05/19/17 85.0 0.00 0.04
AAPL 170519P00090000 P 05/19/17 90.0 0.04 0.06
AAPL 170519P00095000 P 05/19/17 95.0 0.07 0.08
AAPL 170519P00100000 P 05/19/17 100.0 0.11 0.12
AAPL 170519P00105000 P 05/19/17 105.0 0.17 0.18
AAPL 170519P00110000 P 05/19/17 110.0 0.27 0.29
AAPL 170519P00115000 P 05/19/17 115.0 0.46 0.48
AAPL 170519P00120000 P 05/19/17 120.0 0.82 0.84
AAPL 170519P00125000 P 05/19/17 125.0 1.50 1.52
AAPL 170519P00130000 P 05/19/17 130.0 2.63 2.67
AAPL 170519P00135000 P 05/19/17 135.0 4.45 4.55
AAPL 170519P00140000 P 05/19/17 140.0 7.05 7.20
AAPL 170519P00145000 P 05/19/17 145.0 10.50 10.65
AAPL 170519P00150000 P 05/19/17 150.0 14.45 14.80
AAPL 170519P00155000 P 05/19/17 155.0 18.85 19.40
AAPL 170519P00160000 P 05/19/17 160.0 23.55 24.20
AAPL 170519P00165000 P 05/19/17 165.0 28.40 29.05
AAPL 170519P00170000 P 05/19/17 170.0 33.45 34.00
AAPL 170519P00175000 P 05/19/17 175.0 38.25 38.95
AAPL 170519P00180000 P 05/19/17 180.0 43.25 43.95
AAPL 170519P00185000 P 05/19/17 185.0 48.20 48.95
AAPL 170519P00190000 P 05/19/17 190.0 53.20 53.90
AAPL 170519P00195000 P 05/19/17 195.0 58.20 58.90
AAPL 170519P00200000 P 05/19/17 200.0 63.15 63.85
AAPL 170519P00205000 P 05/19/17 205.0 68.15 68.85
AAPL 170519P00210000 P 05/19/17 210.0 73.15 73.90
AAPL 170519P00215000 P 05/19/17 215.0 78.15 78.85
AAPL 170519P00220000 P 05/19/17 220.0 83.10 83.80
AAPL 170519P00225000 P 05/19/17 225.0 88.10 88.80
AAPL 170519P00230000 P 05/19/17 230.0 93.10 93.80
AAPL 170519P00235000 P 05/19/17 235.0 98.10 98.85
AAPL 170519P00240000 P 05/19/17 240.0 103.05 103.80
AAPL 170616C00002500 C 06/16/17 2.5 133.75 134.55
AAPL 170616C00005000 C 06/16/17 5.0 131.30 132.00
AAPL 170616C00007500 C 06/16/17 7.5 128.75 129.50
AAPL 170616C00010000 C 06/16/17 10.0 126.30 127.00
AAPL 170616C00012500 C 06/16/17 12.5 123.80 124.50
AAPL 170616C00015000 C 06/16/17 15.0 121.30 122.00
AAPL 170616C00017500 C 06/16/17 17.5 118.80 119.55
AAPL 170616C00020000 C 06/16/17 20.0 116.30 117.00
AAPL 170616C00022500 C 06/16/17 22.5 113.85 114.55
AAPL 170616C00025000 C 06/16/17 25.0 111.30 112.10
AAPL 170616C00030000 C 06/16/17 30.0 106.30 107.05
AAPL 170616C00035000 C 06/16/17 35.0 101.35 102.05
AAPL 170616C00040000 C 06/16/17 40.0 96.35 97.05
AAPL 170616C00045000 C 06/16/17 45.0 91.40 92.10
AAPL 170616C00047500 C 06/16/17 47.5 88.85 89.65
AAPL 170616C00050000 C 06/16/17 50.0 86.35 87.10
AAPL 170616C00055000 C 06/16/17 55.0 81.40 82.10
AAPL 170616C00060000 C 06/16/17 60.0 76.40 77.10
AAPL 170616C00065000 C 06/16/17 65.0 71.40 72.10
AAPL 170616C00070000 C 06/16/17 70.0 66.40 67.20
AAPL 170616C00075000 C 06/16/17 75.0 61.45 62.20
AAPL 170616C00080000 C 06/16/17 80.0 56.45 57.05
AAPL 170616C00082500 C 06/16/17 82.5 53.95 54.65
AAPL 170616C00085000 C 06/16/17 85.0 51.45 52.20
AAPL 170616C00087500 C 06/16/17 87.5 49.00 49.70
AAPL 170616C00090000 C 06/16/17 90.0 46.55 47.15
AAPL 170616C00092500 C 06/16/17 92.5 44.10 44.65
AAPL 170616C00095000 C 06/16/17 95.0 41.60 42.30
AAPL 170616C00097500 C 06/16/17 97.5 39.10 39.85
AAPL 170616C00100000 C 06/16/17 100.0 36.70 37.20
AAPL 170616C00105000 C 06/16/17 105.0 31.75 32.30
AAPL 170616C00110000 C 06/16/17 110.0 26.95 27.35
AAPL 170616C00115000 C 06/16/17 115.0 22.20 22.65
AAPL 170616C00120000 C 06/16/17 120.0 17.70 18.10
AAPL 170616C00125000 C 06/16/17 125.0 13.55 13.70
AAPL 170616C00130000 C 06/16/17 130.0 9.80 9.95
AAPL 170616C00135000 C 06/16/17 135.0 6.65 6.80
AAPL 170616C00140000 C 06/16/17 140.0 4.25 4.35
AAPL 170616C00145000 C 06/16/17 145.0 2.60 2.63
AAPL 170616C00150000 C 06/16/17 150.0 1.48 1.52
AAPL 170616C00155000 C 06/16/17 155.0 0.82 0.85
AAPL 170616C00160000 C 06/16/17 160.0 0.44 0.47
AAPL 170616C00165000 C 06/16/17 165.0 0.24 0.26
AAPL 170616C00170000 C 06/16/17 170.0 0.14 0.15
AAPL 170616C00175000 C 06/16/17 175.0 0.07 0.09
AAPL 170616C00180000 C 06/16/17 180.0 0.04 0.06
AAPL 170616C00185000 C 06/16/17 185.0 0.02 0.04
AAPL 170616C00190000 C 06/16/17 190.0 0.00 0.05
AAPL 170616C00195000 C 06/16/17 195.0 0.00 0.04
AAPL 170616C00200000 C 06/16/17 200.0 0.00 0.04
AAPL 170616C00205000 C 06/16/17 205.0 0.00 0.03
AAPL 170616C00210000 C 06/16/17 210.0 0.00 0.03
AAPL 170616C00215000 C 06/16/17 215.0 0.00 0.03
AAPL 170616C00220000 C 06/16/17 220.0 0.00 0.03
AAPL 170616C00225000 C 06/16/17 225.0 0.00 0.03
AAPL 170616C00230000 C 06/16/17 230.0 0.00 0.02
AAPL 170616C00235000 C 06/16/17 235.0 0.00 0.02
AAPL 170616C00240000 C 06/16/17 240.0 0.00 0.02
AAPL 170616C00245000 C 06/16/17 245.0 0.00 0.02
AAPL 170616C00250000 C 06/16/17 250.0 0.00 0.02
AAPL 170616C00255000 C 06/16/17 255.0 0.00 0.02
AAPL 170616C00260000 C 06/16/17 260.0 0.00 0.02
AAPL 170616C00265000 C 06/16/17 265.0 0.00 0.02
AAPL 170616C00270000 C 06/16/17 270.0 0.00 0.02
AAPL 170616P00002500 P 06/16/17 2.5 0.00 0.02
AAPL 170616P00005000 P 06/16/17 5.0 0.00 0.02
AAPL 170616P00007500 P 06/16/17 7.5 0.00 0.02
AAPL 170616P00010000 P 06/16/17 10.0 0.00 0.02
AAPL 170616P00012500 P 06/16/17 12.5 0.00 0.02
AAPL 170616P00015000 P 06/16/17 15.0 0.00 0.02
AAPL 170616P00017500 P 06/16/17 17.5 0.00 0.02
AAPL 170616P00020000 P 06/16/17 20.0 0.00 0.02
AAPL 170616P00022500 P 06/16/17 22.5 0.00 0.02
AAPL 170616P00025000 P 06/16/17 25.0 0.00 0.02
AAPL 170616P00030000 P 06/16/17 30.0 0.00 0.02
AAPL 170616P00035000 P 06/16/17 35.0 0.00 0.02
AAPL 170616P00040000 P 06/16/17 40.0 0.00 0.02
AAPL 170616P00045000 P 06/16/17 45.0 0.00 0.02
AAPL 170616P00047500 P 06/16/17 47.5 0.00 0.02
AAPL 170616P00050000 P 06/16/17 50.0 0.00 0.02
AAPL 170616P00055000 P 06/16/17 55.0 0.00 0.02
AAPL 170616P00060000 P 06/16/17 60.0 0.00 0.03
AAPL 170616P00065000 P 06/16/17 65.0 0.00 0.02
AAPL 170616P00070000 P 06/16/17 70.0 0.00 0.03
AAPL 170616P00075000 P 06/16/17 75.0 0.01 0.03
AAPL 170616P00080000 P 06/16/17 80.0 0.01 0.05
AAPL 170616P00082500 P 06/16/17 82.5 0.03 0.05
AAPL 170616P00085000 P 06/16/17 85.0 0.04 0.05
AAPL 170616P00087500 P 06/16/17 87.5 0.05 0.07
AAPL 170616P00090000 P 06/16/17 90.0 0.07 0.08
AAPL 170616P00092500 P 06/16/17 92.5 0.09 0.10
AAPL 170616P00095000 P 06/16/17 95.0 0.11 0.12
AAPL 170616P00097500 P 06/16/17 97.5 0.14 0.15
AAPL 170616P00100000 P 06/16/17 100.0 0.17 0.19
AAPL 170616P00105000 P 06/16/17 105.0 0.27 0.29
AAPL 170616P00110000 P 06/16/17 110.0 0.45 0.46
AAPL 170616P00115000 P 06/16/17 115.0 0.72 0.74
AAPL 170616P00120000 P 06/16/17 120.0 1.20 1.24
AAPL 170616P00125000 P 06/16/17 125.0 2.00 2.04
AAPL 170616P00130000 P 06/16/17 130.0 3.25 3.35
AAPL 170616P00135000 P 06/16/17 135.0 5.15 5.25
AAPL 170616P00140000 P 06/16/17 140.0 7.75 7.90
AAPL 170616P00145000 P 06/16/17 145.0 11.10 11.25
AAPL 170616P00150000 P 06/16/17 150.0 15.00 15.15
AAPL 170616P00155000 P 06/16/17 155.0 19.25 19.65
AAPL 170616P00160000 P 06/16/17 160.0 23.70 24.35
AAPL 170616P00165000 P 06/16/17 165.0 28.45 29.15
AAPL 170616P00170000 P 06/16/17 170.0 33.35 34.05
AAPL 170616P00175000 P 06/16/17 175.0 38.30 39.00
AAPL 170616P00180000 P 06/16/17 180.0 43.25 43.95
AAPL 170616P00185000 P 06/16/17 185.0 48.25 48.95
AAPL 170616P00190000 P 06/16/17 190.0 53.15 53.95
AAPL 170616P00195000 P 06/16/17 195.0 58.15 58.90
AAPL 170616P00200000 P 06/16/17 200.0 63.20 63.90
AAPL 170616P00205000 P 06/16/17 205.0 68.20 68.90
AAPL 170616P00210000 P 06/16/17 210.0 73.10 73.90
AAPL 170616P00215000 P 06/16/17 215.0 78.15 78.85
AAPL 170616P00220000 P 06/16/17 220.0 83.10 83.85
AAPL 170616P00225000 P 06/16/17 225.0 88.10 88.80
AAPL 170616P00230000 P 06/16/17 230.0 93.10 93.85
AAPL 170616P00235000 P 06/16/17 235.0 98.10 98.80
AAPL 170616P00240000 P 06/16/17 240.0 103.10 103.80
AAPL 170616P00245000 P 06/16/17 245.0 108.10 108.80
AAPL 170616P00250000 P 06/16/17 250.0 113.00 113.80
AAPL 170616P00255000 P 06/16/17 255.0 118.05 118.80
AAPL 170616P00260000 P 06/16/17 260.0 123.05 123.75
AAPL 170616P00265000 P 06/16/17 265.0 128.05 128.75
AAPL 170616P00270000 P 06/16/17 270.0 133.05 133.75
AAPL 170721C00025000 C 07/21/17 25.0 111.30 112.05
AAPL 170721C00030000 C 07/21/17 30.0 106.35 107.05
AAPL 170721C00035000 C 07/21/17 35.0 101.35 102.05
AAPL 170721C00040000 C 07/21/17 40.0 96.35 97.10
AAPL 170721C00045000 C 07/21/17 45.0 91.35 92.10
AAPL 170721C00050000 C 07/21/17 50.0 86.40 87.10
AAPL 170721C00055000 C 07/21/17 55.0 81.40 82.10
AAPL 170721C00060000 C 07/21/17 60.0 76.40 77.15
AAPL 170721C00065000 C 07/21/17 65.0 71.40 72.15
AAPL 170721C00070000 C 07/21/17 70.0 66.45 67.10
AAPL 170721C00075000 C 07/21/17 75.0 61.45 62.15
AAPL 170721C00080000 C 07/21/17 80.0 56.50 57.20
AAPL 170721C00085000 C 07/21/17 85.0 51.50 52.25
AAPL 170721C00090000 C 07/21/17 90.0 46.55 47.25
AAPL 170721C00095000 C 07/21/17 95.0 41.65 42.25
AAPL 170721C00100000 C 07/21/17 100.0 36.75 37.40
AAPL 170721C00105000 C 07/21/17 105.0 31.90 32.50
AAPL 170721C00110000 C 07/21/17 110.0 27.15 27.70
AAPL 170721C00115000 C 07/21/17 115.0 22.55 22.90
AAPL 170721C00120000 C 07/21/17 120.0 18.20 18.50
AAPL 170721C00125000 C 07/21/17 125.0 14.25 14.45
AAPL 170721C00130000 C 07/21/17 130.0 10.65 10.80
AAPL 170721C00135000 C 07/21/17 135.0 7.65 7.75
AAPL 170721C00140000 C 07/21/17 140.0 5.20 5.35
AAPL 170721C00145000 C 07/21/17 145.0 3.40 3.50
AAPL 170721C00150000 C 07/21/17 150.0 2.12 2.18
AAPL 170721C00155000 C 07/21/17 155.0 1.29 1.32
AAPL 170721C00160000 C 07/21/17 160.0 0.76 0.78
AAPL 170721C00165000 C 07/21/17 165.0 0.44 0.47
AAPL 170721C00170000 C 07/21/17 170.0 0.26 0.28
AAPL 170721C00175000 C 07/21/17 175.0 0.16 0.18
AAPL 170721C00180000 C 07/21/17 180.0 0.10 0.11
AAPL 170721C00185000 C 07/21/17 185.0 0.06 0.08
AAPL 170721C00190000 C 07/21/17 190.0 0.04 0.05
AAPL 170721C00195000 C 07/21/17 195.0 0.01 0.05
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.04
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.04
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.03
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.03
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.03
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.03
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.03
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.02
AAPL 170721P00030000 P 07/21/17 30.0 0.00 0.02
AAPL 170721P00035000 P 07/21/17 35.0 0.00 0.02
AAPL 170721P00040000 P 07/21/17 40.0 0.00 0.02
AAPL 170721P00045000 P 07/21/17 45.0 0.00 0.02
AAPL 170721P00050000 P 07/21/17 50.0 0.00 0.02
AAPL 170721P00055000 P 07/21/17 55.0 0.00 0.02
AAPL 170721P00060000 P 07/21/17 60.0 0.00 0.03
AAPL 170721P00065000 P 07/21/17 65.0 0.00 0.03
AAPL 170721P00070000 P 07/21/17 70.0 0.00 0.03
AAPL 170721P00075000 P 07/21/17 75.0 0.00 0.04
AAPL 170721P00080000 P 07/21/17 80.0 0.04 0.06
AAPL 170721P00085000 P 07/21/17 85.0 0.07 0.09
AAPL 170721P00090000 P 07/21/17 90.0 0.12 0.13
AAPL 170721P00095000 P 07/21/17 95.0 0.19 0.20
AAPL 170721P00100000 P 07/21/17 100.0 0.29 0.30
AAPL 170721P00105000 P 07/21/17 105.0 0.44 0.46
AAPL 170721P00110000 P 07/21/17 110.0 0.69 0.70
AAPL 170721P00115000 P 07/21/17 115.0 1.07 1.10
AAPL 170721P00120000 P 07/21/17 120.0 1.69 1.72
AAPL 170721P00125000 P 07/21/17 125.0 2.64 2.68
AAPL 170721P00130000 P 07/21/17 130.0 4.05 4.10
AAPL 170721P00135000 P 07/21/17 135.0 6.00 6.10
AAPL 170721P00140000 P 07/21/17 140.0 8.60 8.70
AAPL 170721P00145000 P 07/21/17 145.0 11.75 11.95
AAPL 170721P00150000 P 07/21/17 150.0 15.50 15.65
AAPL 170721P00155000 P 07/21/17 155.0 19.50 19.95
AAPL 170721P00160000 P 07/21/17 160.0 23.95 24.50
AAPL 170721P00165000 P 07/21/17 165.0 28.65 29.25
AAPL 170721P00170000 P 07/21/17 170.0 33.45 34.10
AAPL 170721P00175000 P 07/21/17 175.0 38.30 39.05
AAPL 170721P00180000 P 07/21/17 180.0 43.25 44.00
AAPL 170721P00185000 P 07/21/17 185.0 48.25 48.95
AAPL 170721P00190000 P 07/21/17 190.0 53.20 53.95
AAPL 170721P00195000 P 07/21/17 195.0 58.20 58.90
AAPL 170721P00200000 P 07/21/17 200.0 63.20 63.90
AAPL 170721P00205000 P 07/21/17 205.0 68.15 68.90
AAPL 170721P00210000 P 07/21/17 210.0 73.15 73.85
AAPL 170721P00215000 P 07/21/17 215.0 78.15 78.85
AAPL 170721P00220000 P 07/21/17 220.0 83.15 83.85
AAPL 170721P00225000 P 07/21/17 225.0 88.10 88.85
AAPL 170721P00230000 P 07/21/17 230.0 93.10 93.85
AAPL 171020C00025000 C 10/20/17 25.0 111.30 112.05
AAPL 171020C00030000 C 10/20/17 30.0 106.35 107.05
AAPL 171020C00035000 C 10/20/17 35.0 101.30 102.15
AAPL 171020C00040000 C 10/20/17 40.0 96.35 97.15
AAPL 171020C00045000 C 10/20/17 45.0 91.30 92.10
AAPL 171020C00050000 C 10/20/17 50.0 86.35 87.10
AAPL 171020C00055000 C 10/20/17 55.0 81.40 82.15
AAPL 171020C00060000 C 10/20/17 60.0 76.40 77.20
AAPL 171020C00065000 C 10/20/17 65.0 71.40 72.15
AAPL 171020C00070000 C 10/20/17 70.0 66.45 67.15
AAPL 171020C00075000 C 10/20/17 75.0 61.45 62.25
AAPL 171020C00080000 C 10/20/17 80.0 56.50 57.25
AAPL 171020C00085000 C 10/20/17 85.0 51.55 52.30
AAPL 171020C00090000 C 10/20/17 90.0 46.60 47.30
AAPL 171020C00095000 C 10/20/17 95.0 41.85 42.50
AAPL 171020C00100000 C 10/20/17 100.0 37.10 37.70
AAPL 171020C00105000 C 10/20/17 105.0 32.45 33.15
AAPL 171020C00110000 C 10/20/17 110.0 28.00 28.50
AAPL 171020C00115000 C 10/20/17 115.0 23.80 24.35
AAPL 171020C00120000 C 10/20/17 120.0 19.95 20.10
AAPL 171020C00125000 C 10/20/17 125.0 16.30 16.50
AAPL 171020C00130000 C 10/20/17 130.0 13.05 13.25
AAPL 171020C00135000 C 10/20/17 135.0 10.25 10.40
AAPL 171020C00140000 C 10/20/17 140.0 7.80 7.95
AAPL 171020C00145000 C 10/20/17 145.0 5.80 5.90
AAPL 171020C00150000 C 10/20/17 150.0 4.20 4.30
AAPL 171020C00155000 C 10/20/17 155.0 2.97 3.00
AAPL 171020C00160000 C 10/20/17 160.0 2.05 2.11
AAPL 171020C00165000 C 10/20/17 165.0 1.39 1.43
AAPL 171020C00170000 C 10/20/17 170.0 0.92 0.96
AAPL 171020C00175000 C 10/20/17 175.0 0.60 0.64
AAPL 171020C00180000 C 10/20/17 180.0 0.39 0.43
AAPL 171020C00185000 C 10/20/17 185.0 0.26 0.30
AAPL 171020C00190000 C 10/20/17 190.0 0.16 0.21
AAPL 171020C00195000 C 10/20/17 195.0 0.11 0.14
AAPL 171020C00200000 C 10/20/17 200.0 0.08 0.11
AAPL 171020C00205000 C 10/20/17 205.0 0.05 0.08
AAPL 171020C00210000 C 10/20/17 210.0 0.04 0.06
AAPL 171020C00215000 C 10/20/17 215.0 0.01 0.06
AAPL 171020C00220000 C 10/20/17 220.0 0.00 0.05
AAPL 171020C00225000 C 10/20/17 225.0 0.00 0.04
AAPL 171020C00230000 C 10/20/17 230.0 0.00 0.04
AAPL 171020C00240000 C 10/20/17 240.0 0.00 0.03
AAPL 171020C00250000 C 10/20/17 250.0 0.00 0.03
AAPL 171020C00260000 C 10/20/17 260.0 0.00 0.03
AAPL 171020C00270000 C 10/20/17 270.0 0.00 0.03
AAPL 171020P00025000 P 10/20/17 25.0 0.00 0.02
AAPL 171020P00030000 P 10/20/17 30.0 0.00 0.02
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.02
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.03
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.03
AAPL 171020P00050000 P 10/20/17 50.0 0.00 0.03
AAPL 171020P00055000 P 10/20/17 55.0 0.00 0.03
AAPL 171020P00060000 P 10/20/17 60.0 0.00 0.05
AAPL 171020P00065000 P 10/20/17 65.0 0.02 0.05
AAPL 171020P00070000 P 10/20/17 70.0 0.06 0.08
AAPL 171020P00075000 P 10/20/17 75.0 0.09 0.14
AAPL 171020P00080000 P 10/20/17 80.0 0.16 0.18
AAPL 171020P00085000 P 10/20/17 85.0 0.25 0.27
AAPL 171020P00090000 P 10/20/17 90.0 0.39 0.41
AAPL 171020P00095000 P 10/20/17 95.0 0.57 0.60
AAPL 171020P00100000 P 10/20/17 100.0 0.83 0.88
AAPL 171020P00105000 P 10/20/17 105.0 1.23 1.27
AAPL 171020P00110000 P 10/20/17 110.0 1.77 1.81
AAPL 171020P00115000 P 10/20/17 115.0 2.52 2.56
AAPL 171020P00120000 P 10/20/17 120.0 3.55 3.65
AAPL 171020P00125000 P 10/20/17 125.0 4.90 5.00
AAPL 171020P00130000 P 10/20/17 130.0 6.65 6.75
AAPL 171020P00135000 P 10/20/17 135.0 8.80 8.90
AAPL 171020P00140000 P 10/20/17 140.0 11.35 11.45
AAPL 171020P00145000 P 10/20/17 145.0 14.30 14.45
AAPL 171020P00150000 P 10/20/17 150.0 17.70 17.85
AAPL 171020P00155000 P 10/20/17 155.0 21.30 21.65
AAPL 171020P00160000 P 10/20/17 160.0 25.35 25.85
AAPL 171020P00165000 P 10/20/17 165.0 29.65 30.25
AAPL 171020P00170000 P 10/20/17 170.0 34.15 34.80
AAPL 171020P00175000 P 10/20/17 175.0 38.85 39.50
AAPL 171020P00180000 P 10/20/17 180.0 43.60 44.30
AAPL 171020P00185000 P 10/20/17 185.0 48.45 49.15
AAPL 171020P00190000 P 10/20/17 190.0 53.30 54.10
AAPL 171020P00195000 P 10/20/17 195.0 58.25 59.05
AAPL 171020P00200000 P 10/20/17 200.0 63.25 63.95
AAPL 171020P00205000 P 10/20/17 205.0 68.20 68.95
AAPL 171020P00210000 P 10/20/17 210.0 73.15 73.90
AAPL 171020P00215000 P 10/20/17 215.0 78.15 78.90
AAPL 171020P00220000 P 10/20/17 220.0 83.10 83.85
AAPL 171020P00225000 P 10/20/17 225.0 88.10 88.85
AAPL 171020P00230000 P 10/20/17 230.0 93.10 93.90
AAPL 171020P00240000 P 10/20/17 240.0 103.00 103.80
AAPL 171020P00250000 P 10/20/17 250.0 113.00 113.80
AAPL 171020P00260000 P 10/20/17 260.0 123.00 123.75
AAPL 171020P00270000 P 10/20/17 270.0 133.00 133.75
AAPL 171117C00047500 C 11/17/17 47.5 88.85 89.60
AAPL 171117C00050000 C 11/17/17 50.0 86.35 87.10
AAPL 171117C00055000 C 11/17/17 55.0 81.40 82.15
AAPL 171117C00060000 C 11/17/17 60.0 76.40 77.15
AAPL 171117C00065000 C 11/17/17 65.0 71.35 72.15
AAPL 171117C00070000 C 11/17/17 70.0 66.45 67.15
AAPL 171117C00075000 C 11/17/17 75.0 61.45 62.20
AAPL 171117C00080000 C 11/17/17 80.0 56.50 57.25
AAPL 171117C00085000 C 11/17/17 85.0 51.60 52.30
AAPL 171117C00090000 C 11/17/17 90.0 46.75 47.45
AAPL 171117C00092500 C 11/17/17 92.5 44.30 45.10
AAPL 171117C00095000 C 11/17/17 95.0 41.90 42.65
AAPL 171117C00097500 C 11/17/17 97.5 39.60 40.30
AAPL 171117C00100000 C 11/17/17 100.0 37.30 37.95
AAPL 171117C00105000 C 11/17/17 105.0 32.75 33.40
AAPL 171117C00110000 C 11/17/17 110.0 28.45 29.05
AAPL 171117C00115000 C 11/17/17 115.0 24.30 24.85
AAPL 171117C00120000 C 11/17/17 120.0 20.60 20.75
AAPL 171117C00125000 C 11/17/17 125.0 17.10 17.25
AAPL 171117C00130000 C 11/17/17 130.0 13.90 14.05
AAPL 171117C00135000 C 11/17/17 135.0 11.10 11.25
AAPL 171117C00140000 C 11/17/17 140.0 8.70 8.80
AAPL 171117C00145000 C 11/17/17 145.0 6.65 6.75
AAPL 171117C00150000 C 11/17/17 150.0 4.95 5.10
AAPL 171117C00155000 C 11/17/17 155.0 3.60 3.75
AAPL 171117C00160000 C 11/17/17 160.0 2.61 2.68
AAPL 171117C00165000 C 11/17/17 165.0 1.84 1.89
AAPL 171117C00170000 C 11/17/17 170.0 1.28 1.32
AAPL 171117C00175000 C 11/17/17 175.0 0.88 0.91
AAPL 171117C00180000 C 11/17/17 180.0 0.60 0.64
AAPL 171117C00185000 C 11/17/17 185.0 0.41 0.46
AAPL 171117C00190000 C 11/17/17 190.0 0.28 0.33
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.03
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.03
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.04
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.07
AAPL 171117P00065000 P 11/17/17 65.0 0.05 0.07
AAPL 171117P00070000 P 11/17/17 70.0 0.09 0.11
AAPL 171117P00075000 P 11/17/17 75.0 0.15 0.17
AAPL 171117P00080000 P 11/17/17 80.0 0.24 0.26
AAPL 171117P00085000 P 11/17/17 85.0 0.38 0.40
AAPL 171117P00090000 P 11/17/17 90.0 0.55 0.58
AAPL 171117P00092500 P 11/17/17 92.5 0.68 0.71
AAPL 171117P00095000 P 11/17/17 95.0 0.81 0.85
AAPL 171117P00097500 P 11/17/17 97.5 0.98 1.01
AAPL 171117P00100000 P 11/17/17 100.0 1.17 1.20
AAPL 171117P00105000 P 11/17/17 105.0 1.67 1.70
AAPL 171117P00110000 P 11/17/17 110.0 2.33 2.37
AAPL 171117P00115000 P 11/17/17 115.0 3.20 3.30
AAPL 171117P00120000 P 11/17/17 120.0 4.35 4.45
AAPL 171117P00125000 P 11/17/17 125.0 5.85 5.95
AAPL 171117P00130000 P 11/17/17 130.0 7.65 7.75
AAPL 171117P00135000 P 11/17/17 135.0 9.85 9.95
AAPL 171117P00140000 P 11/17/17 140.0 12.40 12.55
AAPL 171117P00145000 P 11/17/17 145.0 15.35 15.50
AAPL 171117P00150000 P 11/17/17 150.0 18.60 18.80
AAPL 171117P00155000 P 11/17/17 155.0 22.15 22.50
AAPL 171117P00160000 P 11/17/17 160.0 26.20 26.55
AAPL 171117P00165000 P 11/17/17 165.0 30.40 30.75
AAPL 171117P00170000 P 11/17/17 170.0 34.80 35.20
AAPL 171117P00175000 P 11/17/17 175.0 39.20 39.80
AAPL 171117P00180000 P 11/17/17 180.0 43.85 44.55
AAPL 171117P00185000 P 11/17/17 185.0 48.65 49.30
AAPL 171117P00190000 P 11/17/17 190.0 53.50 54.20
AAPL 180119C00042500 C 01/19/18 42.5 93.60 94.80
AAPL 180119C00047500 C 01/19/18 47.5 88.60 89.80
AAPL 180119C00050000 C 01/19/18 50.0 86.15 87.35
AAPL 180119C00055000 C 01/19/18 55.0 81.15 82.40
AAPL 180119C00060000 C 01/19/18 60.0 76.20 77.35
AAPL 180119C00065000 C 01/19/18 65.0 71.20 72.40
AAPL 180119C00070000 C 01/19/18 70.0 66.25 67.00
AAPL 180119C00075000 C 01/19/18 75.0 61.30 62.45
AAPL 180119C00080000 C 01/19/18 80.0 56.60 57.00
AAPL 180119C00082500 C 01/19/18 82.5 53.95 55.05
AAPL 180119C00085000 C 01/19/18 85.0 51.50 52.20
AAPL 180119C00087500 C 01/19/18 87.5 49.05 50.20
AAPL 180119C00090000 C 01/19/18 90.0 46.75 47.35
AAPL 180119C00092500 C 01/19/18 92.5 44.35 45.35
AAPL 180119C00095000 C 01/19/18 95.0 42.05 42.85
AAPL 180119C00097500 C 01/19/18 97.5 39.80 40.55
AAPL 180119C00100000 C 01/19/18 100.0 37.70 38.30
AAPL 180119C00105000 C 01/19/18 105.0 33.30 33.85
AAPL 180119C00110000 C 01/19/18 110.0 29.30 29.45
AAPL 180119C00115000 C 01/19/18 115.0 25.30 25.50
AAPL 180119C00120000 C 01/19/18 120.0 21.60 21.75
AAPL 180119C00125000 C 01/19/18 125.0 18.20 18.35
AAPL 180119C00130000 C 01/19/18 130.0 15.10 15.20
AAPL 180119C00135000 C 01/19/18 135.0 12.35 12.50
AAPL 180119C00140000 C 01/19/18 140.0 9.90 10.05
AAPL 180119C00145000 C 01/19/18 145.0 7.80 7.95
AAPL 180119C00150000 C 01/19/18 150.0 6.05 6.20
AAPL 180119C00155000 C 01/19/18 155.0 4.60 4.70
AAPL 180119C00160000 C 01/19/18 160.0 3.45 3.50
AAPL 180119C00165000 C 01/19/18 165.0 2.52 2.58
AAPL 180119C00170000 C 01/19/18 170.0 1.82 1.88
AAPL 180119C00175000 C 01/19/18 175.0 1.29 1.35
AAPL 180119C00180000 C 01/19/18 180.0 0.91 0.96
AAPL 180119C00185000 C 01/19/18 185.0 0.64 0.69
AAPL 180119P00042500 P 01/19/18 42.5 0.01 0.05
AAPL 180119P00047500 P 01/19/18 47.5 0.02 0.05
AAPL 180119P00050000 P 01/19/18 50.0 0.03 0.05
AAPL 180119P00055000 P 01/19/18 55.0 0.05 0.08
AAPL 180119P00060000 P 01/19/18 60.0 0.08 0.11
AAPL 180119P00065000 P 01/19/18 65.0 0.14 0.17
AAPL 180119P00070000 P 01/19/18 70.0 0.21 0.24
AAPL 180119P00075000 P 01/19/18 75.0 0.32 0.34
AAPL 180119P00080000 P 01/19/18 80.0 0.47 0.49
AAPL 180119P00082500 P 01/19/18 82.5 0.55 0.57
AAPL 180119P00085000 P 01/19/18 85.0 0.66 0.68
AAPL 180119P00087500 P 01/19/18 87.5 0.78 0.79
AAPL 180119P00090000 P 01/19/18 90.0 0.92 0.95
AAPL 180119P00092500 P 01/19/18 92.5 1.08 1.11
AAPL 180119P00095000 P 01/19/18 95.0 1.27 1.30
AAPL 180119P00097500 P 01/19/18 97.5 1.49 1.52
AAPL 180119P00100000 P 01/19/18 100.0 1.73 1.76
AAPL 180119P00105000 P 01/19/18 105.0 2.33 2.37
AAPL 180119P00110000 P 01/19/18 110.0 3.10 3.20
AAPL 180119P00115000 P 01/19/18 115.0 4.10 4.20
AAPL 180119P00120000 P 01/19/18 120.0 5.35 5.45
AAPL 180119P00125000 P 01/19/18 125.0 6.90 7.05
AAPL 180119P00130000 P 01/19/18 130.0 8.80 8.90
AAPL 180119P00135000 P 01/19/18 135.0 11.00 11.15
AAPL 180119P00140000 P 01/19/18 140.0 13.55 13.70
AAPL 180119P00145000 P 01/19/18 145.0 16.45 16.55
AAPL 180119P00150000 P 01/19/18 150.0 19.65 19.75
AAPL 180119P00155000 P 01/19/18 155.0 23.15 23.30
AAPL 180119P00160000 P 01/19/18 160.0 26.95 27.10
AAPL 180119P00165000 P 01/19/18 165.0 30.75 31.50
AAPL 180119P00170000 P 01/19/18 170.0 35.00 35.80
AAPL 180119P00175000 P 01/19/18 175.0 39.45 40.30
AAPL 180119P00180000 P 01/19/18 180.0 44.00 44.70
AAPL 180119P00185000 P 01/19/18 185.0 48.70 49.70
AAPL 180615C00070000 C 06/15/18 70.0 65.95 67.65
AAPL 180615C00075000 C 06/15/18 75.0 61.15 62.80
AAPL 180615C00080000 C 06/15/18 80.0 56.35 57.95
AAPL 180615C00085000 C 06/15/18 85.0 51.70 53.30
AAPL 180615C00090000 C 06/15/18 90.0 47.10 48.65
AAPL 180615C00095000 C 06/15/18 95.0 42.80 44.20
AAPL 180615C00100000 C 06/15/18 100.0 38.85 39.85
AAPL 180615C00105000 C 06/15/18 105.0 34.50 35.70
AAPL 180615C00110000 C 06/15/18 110.0 30.60 31.55
AAPL 180615C00115000 C 06/15/18 115.0 26.95 27.65
AAPL 180615C00120000 C 06/15/18 120.0 23.50 24.30
AAPL 180615C00125000 C 06/15/18 125.0 20.40 21.00
AAPL 180615C00130000 C 06/15/18 130.0 17.50 18.00
AAPL 180615C00135000 C 06/15/18 135.0 15.00 15.50
AAPL 180615C00140000 C 06/15/18 140.0 12.60 12.90
AAPL 180615C00145000 C 06/15/18 145.0 10.45 10.75
AAPL 180615C00150000 C 06/15/18 150.0 8.60 8.95
AAPL 180615C00155000 C 06/15/18 155.0 6.95 7.25
AAPL 180615C00160000 C 06/15/18 160.0 5.60 5.85
AAPL 180615C00165000 C 06/15/18 165.0 4.45 4.75
AAPL 180615C00170000 C 06/15/18 170.0 3.50 3.80
AAPL 180615C00175000 C 06/15/18 175.0 2.71 2.95
AAPL 180615C00180000 C 06/15/18 180.0 2.10 2.35
AAPL 180615C00185000 C 06/15/18 185.0 1.61 1.80
AAPL 180615C00190000 C 06/15/18 190.0 1.21 1.50
AAPL 180615C00195000 C 06/15/18 195.0 0.92 1.20
AAPL 180615P00070000 P 06/15/18 70.0 0.45 0.59
AAPL 180615P00075000 P 06/15/18 75.0 0.68 0.96
AAPL 180615P00080000 P 06/15/18 80.0 0.99 1.25
AAPL 180615P00085000 P 06/15/18 85.0 1.38 1.65
AAPL 180615P00090000 P 06/15/18 90.0 1.90 2.02
AAPL 180615P00095000 P 06/15/18 95.0 2.43 2.73
AAPL 180615P00100000 P 06/15/18 100.0 3.15 3.40
AAPL 180615P00105000 P 06/15/18 105.0 4.05 4.30
AAPL 180615P00110000 P 06/15/18 110.0 5.10 5.30
AAPL 180615P00115000 P 06/15/18 115.0 6.40 6.60
AAPL 180615P00120000 P 06/15/18 120.0 7.90 8.10
AAPL 180615P00125000 P 06/15/18 125.0 9.65 9.85
AAPL 180615P00130000 P 06/15/18 130.0 11.65 11.85
AAPL 180615P00135000 P 06/15/18 135.0 13.90 14.15
AAPL 180615P00140000 P 06/15/18 140.0 16.45 16.75
AAPL 180615P00145000 P 06/15/18 145.0 19.25 19.60
AAPL 180615P00150000 P 06/15/18 150.0 22.30 22.70
AAPL 180615P00155000 P 06/15/18 155.0 25.60 26.10
AAPL 180615P00160000 P 06/15/18 160.0 29.20 29.70
AAPL 180615P00165000 P 06/15/18 165.0 32.95 33.60
AAPL 180615P00170000 P 06/15/18 170.0 36.85 37.60
AAPL 180615P00175000 P 06/15/18 175.0 41.00 41.85
AAPL 180615P00180000 P 06/15/18 180.0 45.05 46.25
AAPL 180615P00185000 P 06/15/18 185.0 49.65 50.75
AAPL 180615P00190000 P 06/15/18 190.0 54.00 55.40
AAPL 180615P00195000 P 06/15/18 195.0 58.70 60.15
AAPL 190118C00042500 C 01/18/19 42.5 91.95 96.00
AAPL 190118C00047500 C 01/18/19 47.5 87.00 91.30
AAPL 190118C00055000 C 01/18/19 55.0 79.50 84.00
AAPL 190118C00060000 C 01/18/19 60.0 76.40 77.30
AAPL 190118C00065000 C 01/18/19 65.0 69.60 74.00
AAPL 190118C00070000 C 01/18/19 70.0 64.80 69.00
AAPL 190118C00075000 C 01/18/19 75.0 60.00 64.25
AAPL 190118C00080000 C 01/18/19 80.0 55.55 59.75
AAPL 190118C00085000 C 01/18/19 85.0 51.10 55.25
AAPL 190118C00090000 C 01/18/19 90.0 47.00 50.95
AAPL 190118C00095000 C 01/18/19 95.0 43.00 45.80
AAPL 190118C00097500 C 01/18/19 97.5 41.10 43.80
AAPL 190118C00100000 C 01/18/19 100.0 39.75 40.85
AAPL 190118C00105000 C 01/18/19 105.0 35.30 38.90
AAPL 190118C00110000 C 01/18/19 110.0 32.70 33.50
AAPL 190118C00115000 C 01/18/19 115.0 29.75 30.40
AAPL 190118C00120000 C 01/18/19 120.0 26.25 27.20
AAPL 190118C00125000 C 01/18/19 125.0 22.50 24.25
AAPL 190118C00130000 C 01/18/19 130.0 20.75 21.45
AAPL 190118C00135000 C 01/18/19 135.0 18.35 18.85
AAPL 190118C00140000 C 01/18/19 140.0 15.90 16.70
AAPL 190118C00145000 C 01/18/19 145.0 13.85 14.45
AAPL 190118C00150000 C 01/18/19 150.0 11.90 12.50
AAPL 190118C00155000 C 01/18/19 155.0 10.30 11.00
AAPL 190118C00160000 C 01/18/19 160.0 8.75 9.25
AAPL 190118C00165000 C 01/18/19 165.0 7.30 8.05
AAPL 190118C00170000 C 01/18/19 170.0 6.10 6.60
AAPL 190118C00175000 C 01/18/19 175.0 5.10 5.80
AAPL 190118C00180000 C 01/18/19 180.0 4.25 4.90
AAPL 190118C00185000 C 01/18/19 185.0 3.45 4.15
AAPL 190118C00190000 C 01/18/19 190.0 2.85 3.65
AAPL 190118C00195000 C 01/18/19 195.0 2.17 2.65
AAPL 190118P00042500 P 01/18/19 42.5 0.14 0.25
AAPL 190118P00047500 P 01/18/19 47.5 0.20 0.45
AAPL 190118P00055000 P 01/18/19 55.0 0.40 0.62
AAPL 190118P00060000 P 01/18/19 60.0 0.50 0.75
AAPL 190118P00065000 P 01/18/19 65.0 0.60 1.47
AAPL 190118P00070000 P 01/18/19 70.0 1.15 1.40
AAPL 190118P00075000 P 01/18/19 75.0 1.35 1.82
AAPL 190118P00080000 P 01/18/19 80.0 2.05 2.38
AAPL 190118P00085000 P 01/18/19 85.0 2.38 2.95
AAPL 190118P00090000 P 01/18/19 90.0 3.25 3.45
AAPL 190118P00095000 P 01/18/19 95.0 4.05 4.40
AAPL 190118P00097500 P 01/18/19 97.5 4.50 5.00
AAPL 190118P00100000 P 01/18/19 100.0 4.95 5.50
AAPL 190118P00105000 P 01/18/19 105.0 6.05 6.70
AAPL 190118P00110000 P 01/18/19 110.0 7.55 7.85
AAPL 190118P00115000 P 01/18/19 115.0 9.00 9.35
AAPL 190118P00120000 P 01/18/19 120.0 10.70 11.10
AAPL 190118P00125000 P 01/18/19 125.0 12.60 13.00
AAPL 190118P00130000 P 01/18/19 130.0 14.70 15.15
AAPL 190118P00135000 P 01/18/19 135.0 17.05 17.50
AAPL 190118P00140000 P 01/18/19 140.0 19.65 20.50
AAPL 190118P00145000 P 01/18/19 145.0 22.40 23.15
AAPL 190118P00150000 P 01/18/19 150.0 25.30 26.15
AAPL 190118P00155000 P 01/18/19 155.0 28.35 30.05
AAPL 190118P00160000 P 01/18/19 160.0 31.70 33.40
AAPL 190118P00165000 P 01/18/19 165.0 35.25 37.20
AAPL 190118P00170000 P 01/18/19 170.0 39.10 40.75
AAPL 190118P00175000 P 01/18/19 175.0 42.90 44.90
AAPL 190118P00180000 P 01/18/19 180.0 45.85 49.10
AAPL 190118P00185000 P 01/18/19 185.0 50.05 53.35
AAPL 190118P00190000 P 01/18/19 190.0 54.65 57.80
AAPL 190118P00195000 P 01/18/19 195.0 59.05 62.35

OPRA data is delayed 15 minutes.