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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 171027C00105000 C 10/27/17 105.0 50.85 51.60
AAPL 171027C00110000 C 10/27/17 110.0 45.90 46.65
AAPL 171027C00115000 C 10/27/17 115.0 40.95 41.45
AAPL 171027C00120000 C 10/27/17 120.0 36.00 36.65
AAPL 171027C00125000 C 10/27/17 125.0 30.95 31.40
AAPL 171027C00126000 C 10/27/17 126.0 29.90 30.40
AAPL 171027C00127000 C 10/27/17 127.0 28.95 29.40
AAPL 171027C00128000 C 10/27/17 128.0 27.90 28.45
AAPL 171027C00129000 C 10/27/17 129.0 26.90 27.45
AAPL 171027C00130000 C 10/27/17 130.0 26.00 26.40
AAPL 171027C00131000 C 10/27/17 131.0 25.00 25.40
AAPL 171027C00132000 C 10/27/17 132.0 23.90 24.45
AAPL 171027C00133000 C 10/27/17 133.0 23.00 23.40
AAPL 171027C00134000 C 10/27/17 134.0 21.90 22.45
AAPL 171027C00135000 C 10/27/17 135.0 21.05 21.45
AAPL 171027C00137000 C 10/27/17 137.0 19.05 19.55
AAPL 171027C00138000 C 10/27/17 138.0 18.00 18.45
AAPL 171027C00139000 C 10/27/17 139.0 17.00 17.45
AAPL 171027C00140000 C 10/27/17 140.0 16.05 16.65
AAPL 171027C00141000 C 10/27/17 141.0 15.10 15.60
AAPL 171027C00142000 C 10/27/17 142.0 14.10 14.55
AAPL 171027C00143000 C 10/27/17 143.0 13.10 13.60
AAPL 171027C00144000 C 10/27/17 144.0 12.10 12.45
AAPL 171027C00145000 C 10/27/17 145.0 11.10 11.45
AAPL 171027C00146000 C 10/27/17 146.0 9.95 10.45
AAPL 171027C00147000 C 10/27/17 147.0 9.15 9.45
AAPL 171027C00148000 C 10/27/17 148.0 8.00 8.50
AAPL 171027C00149000 C 10/27/17 149.0 7.20 7.60
AAPL 171027C00150000 C 10/27/17 150.0 6.20 6.70
AAPL 171027C00152500 C 10/27/17 152.5 3.85 4.35
AAPL 171027C00155000 C 10/27/17 155.0 2.10 2.23
AAPL 171027C00157500 C 10/27/17 157.5 0.86 0.90
AAPL 171027C00160000 C 10/27/17 160.0 0.29 0.30
AAPL 171027C00162500 C 10/27/17 162.5 0.09 0.10
AAPL 171027C00165000 C 10/27/17 165.0 0.04 0.05
AAPL 171027C00167500 C 10/27/17 167.5 0.02 0.03
AAPL 171027C00170000 C 10/27/17 170.0 0.01 0.02
AAPL 171027C00172500 C 10/27/17 172.5 0.00 0.02
AAPL 171027C00175000 C 10/27/17 175.0 0.00 0.02
AAPL 171027C00177500 C 10/27/17 177.5 0.00 0.01
AAPL 171027C00180000 C 10/27/17 180.0 0.00 0.01
AAPL 171027C00182500 C 10/27/17 182.5 0.00 0.01
AAPL 171027C00185000 C 10/27/17 185.0 0.00 0.01
AAPL 171027C00187500 C 10/27/17 187.5 0.00 0.02
AAPL 171027C00190000 C 10/27/17 190.0 0.00 0.01
AAPL 171027C00192500 C 10/27/17 192.5 0.00 0.02
AAPL 171027C00195000 C 10/27/17 195.0 0.00 0.02
AAPL 171027C00197500 C 10/27/17 197.5 0.00 0.02
AAPL 171027C00200000 C 10/27/17 200.0 0.00 0.02
AAPL 171027C00205000 C 10/27/17 205.0 0.00 0.02
AAPL 171027C00210000 C 10/27/17 210.0 0.00 0.02
AAPL 171027P00105000 P 10/27/17 105.0 0.00 0.02
AAPL 171027P00110000 P 10/27/17 110.0 0.00 0.02
AAPL 171027P00115000 P 10/27/17 115.0 0.00 0.02
AAPL 171027P00120000 P 10/27/17 120.0 0.00 0.01
AAPL 171027P00125000 P 10/27/17 125.0 0.00 0.02
AAPL 171027P00126000 P 10/27/17 126.0 0.00 0.02
AAPL 171027P00127000 P 10/27/17 127.0 0.00 0.03
AAPL 171027P00128000 P 10/27/17 128.0 0.00 0.03
AAPL 171027P00129000 P 10/27/17 129.0 0.00 0.03
AAPL 171027P00130000 P 10/27/17 130.0 0.00 0.03
AAPL 171027P00131000 P 10/27/17 131.0 0.00 0.02
AAPL 171027P00132000 P 10/27/17 132.0 0.00 0.02
AAPL 171027P00133000 P 10/27/17 133.0 0.00 0.01
AAPL 171027P00134000 P 10/27/17 134.0 0.00 0.02
AAPL 171027P00135000 P 10/27/17 135.0 0.00 0.02
AAPL 171027P00137000 P 10/27/17 137.0 0.01 0.02
AAPL 171027P00138000 P 10/27/17 138.0 0.01 0.03
AAPL 171027P00139000 P 10/27/17 139.0 0.02 0.03
AAPL 171027P00140000 P 10/27/17 140.0 0.02 0.03
AAPL 171027P00141000 P 10/27/17 141.0 0.02 0.04
AAPL 171027P00142000 P 10/27/17 142.0 0.03 0.04
AAPL 171027P00143000 P 10/27/17 143.0 0.03 0.04
AAPL 171027P00144000 P 10/27/17 144.0 0.04 0.05
AAPL 171027P00145000 P 10/27/17 145.0 0.05 0.06
AAPL 171027P00146000 P 10/27/17 146.0 0.05 0.07
AAPL 171027P00147000 P 10/27/17 147.0 0.07 0.09
AAPL 171027P00148000 P 10/27/17 148.0 0.10 0.11
AAPL 171027P00149000 P 10/27/17 149.0 0.11 0.13
AAPL 171027P00150000 P 10/27/17 150.0 0.15 0.17
AAPL 171027P00152500 P 10/27/17 152.5 0.36 0.39
AAPL 171027P00155000 P 10/27/17 155.0 0.90 0.97
AAPL 171027P00157500 P 10/27/17 157.5 2.06 2.17
AAPL 171027P00160000 P 10/27/17 160.0 3.85 4.30
AAPL 171027P00162500 P 10/27/17 162.5 6.10 6.65
AAPL 171027P00165000 P 10/27/17 165.0 8.70 9.10
AAPL 171027P00167500 P 10/27/17 167.5 11.20 11.65
AAPL 171027P00170000 P 10/27/17 170.0 13.45 14.15
AAPL 171027P00172500 P 10/27/17 172.5 16.15 16.65
AAPL 171027P00175000 P 10/27/17 175.0 18.65 19.20
AAPL 171027P00177500 P 10/27/17 177.5 21.15 21.70
AAPL 171027P00180000 P 10/27/17 180.0 23.60 24.20
AAPL 171027P00182500 P 10/27/17 182.5 26.15 26.70
AAPL 171027P00185000 P 10/27/17 185.0 28.65 29.20
AAPL 171027P00187500 P 10/27/17 187.5 31.15 31.60
AAPL 171027P00190000 P 10/27/17 190.0 33.60 34.20
AAPL 171027P00192500 P 10/27/17 192.5 36.10 36.70
AAPL 171027P00195000 P 10/27/17 195.0 38.60 39.20
AAPL 171027P00197500 P 10/27/17 197.5 41.05 41.70
AAPL 171027P00200000 P 10/27/17 200.0 43.60 44.20
AAPL 171027P00205000 P 10/27/17 205.0 48.60 49.20
AAPL 171027P00210000 P 10/27/17 210.0 53.60 54.20
AAPL 171103C00105000 C 11/03/17 105.0 50.80 51.75
AAPL 171103C00110000 C 11/03/17 110.0 45.80 46.75
AAPL 171103C00115000 C 11/03/17 115.0 40.95 41.50
AAPL 171103C00120000 C 11/03/17 120.0 35.95 36.55
AAPL 171103C00125000 C 11/03/17 125.0 30.85 31.75
AAPL 171103C00126000 C 11/03/17 126.0 29.85 30.75
AAPL 171103C00127000 C 11/03/17 127.0 28.85 29.75
AAPL 171103C00128000 C 11/03/17 128.0 27.85 28.75
AAPL 171103C00129000 C 11/03/17 129.0 26.85 27.75
AAPL 171103C00130000 C 11/03/17 130.0 26.00 26.50
AAPL 171103C00131000 C 11/03/17 131.0 24.90 25.75
AAPL 171103C00132000 C 11/03/17 132.0 23.85 24.80
AAPL 171103C00133000 C 11/03/17 133.0 22.90 23.80
AAPL 171103C00134000 C 11/03/17 134.0 21.90 22.80
AAPL 171103C00135000 C 11/03/17 135.0 20.95 21.70
AAPL 171103C00137000 C 11/03/17 137.0 18.95 19.80
AAPL 171103C00138000 C 11/03/17 138.0 18.00 18.85
AAPL 171103C00139000 C 11/03/17 139.0 17.05 17.85
AAPL 171103C00140000 C 11/03/17 140.0 16.05 16.95
AAPL 171103C00141000 C 11/03/17 141.0 15.05 15.95
AAPL 171103C00142000 C 11/03/17 142.0 14.15 14.95
AAPL 171103C00143000 C 11/03/17 143.0 13.30 13.85
AAPL 171103C00144000 C 11/03/17 144.0 12.35 13.10
AAPL 171103C00145000 C 11/03/17 145.0 11.50 12.00
AAPL 171103C00146000 C 11/03/17 146.0 10.60 11.25
AAPL 171103C00147000 C 11/03/17 147.0 9.85 10.20
AAPL 171103C00148000 C 11/03/17 148.0 9.00 9.25
AAPL 171103C00149000 C 11/03/17 149.0 8.10 8.60
AAPL 171103C00150000 C 11/03/17 150.0 7.50 7.75
AAPL 171103C00152500 C 11/03/17 152.5 5.70 5.90
AAPL 171103C00155000 C 11/03/17 155.0 4.20 4.40
AAPL 171103C00157500 C 11/03/17 157.5 2.95 3.10
AAPL 171103C00160000 C 11/03/17 160.0 1.99 2.05
AAPL 171103C00162500 C 11/03/17 162.5 1.22 1.32
AAPL 171103C00165000 C 11/03/17 165.0 0.72 0.82
AAPL 171103C00167500 C 11/03/17 167.5 0.40 0.47
AAPL 171103C00170000 C 11/03/17 170.0 0.22 0.29
AAPL 171103C00172500 C 11/03/17 172.5 0.12 0.18
AAPL 171103C00175000 C 11/03/17 175.0 0.07 0.11
AAPL 171103C00177500 C 11/03/17 177.5 0.05 0.07
AAPL 171103C00180000 C 11/03/17 180.0 0.03 0.05
AAPL 171103C00182500 C 11/03/17 182.5 0.01 0.05
AAPL 171103C00185000 C 11/03/17 185.0 0.01 0.08
AAPL 171103C00187500 C 11/03/17 187.5 0.00 0.08
AAPL 171103C00190000 C 11/03/17 190.0 0.00 0.06
AAPL 171103C00192500 C 11/03/17 192.5 0.00 0.05
AAPL 171103C00195000 C 11/03/17 195.0 0.00 0.04
AAPL 171103C00200000 C 11/03/17 200.0 0.00 0.02
AAPL 171103C00210000 C 11/03/17 210.0 0.00 0.02
AAPL 171103P00105000 P 11/03/17 105.0 0.00 0.02
AAPL 171103P00110000 P 11/03/17 110.0 0.00 0.03
AAPL 171103P00115000 P 11/03/17 115.0 0.00 0.04
AAPL 171103P00120000 P 11/03/17 120.0 0.00 0.07
AAPL 171103P00125000 P 11/03/17 125.0 0.01 0.05
AAPL 171103P00126000 P 11/03/17 126.0 0.01 0.06
AAPL 171103P00127000 P 11/03/17 127.0 0.02 0.06
AAPL 171103P00128000 P 11/03/17 128.0 0.02 0.06
AAPL 171103P00129000 P 11/03/17 129.0 0.03 0.06
AAPL 171103P00130000 P 11/03/17 130.0 0.04 0.06
AAPL 171103P00131000 P 11/03/17 131.0 0.04 0.07
AAPL 171103P00132000 P 11/03/17 132.0 0.05 0.10
AAPL 171103P00133000 P 11/03/17 133.0 0.06 0.08
AAPL 171103P00134000 P 11/03/17 134.0 0.07 0.09
AAPL 171103P00135000 P 11/03/17 135.0 0.08 0.14
AAPL 171103P00137000 P 11/03/17 137.0 0.11 0.14
AAPL 171103P00138000 P 11/03/17 138.0 0.08 0.20
AAPL 171103P00139000 P 11/03/17 139.0 0.15 0.18
AAPL 171103P00140000 P 11/03/17 140.0 0.13 0.21
AAPL 171103P00141000 P 11/03/17 141.0 0.21 0.25
AAPL 171103P00142000 P 11/03/17 142.0 0.22 0.29
AAPL 171103P00143000 P 11/03/17 143.0 0.31 0.35
AAPL 171103P00144000 P 11/03/17 144.0 0.38 0.42
AAPL 171103P00145000 P 11/03/17 145.0 0.46 0.51
AAPL 171103P00146000 P 11/03/17 146.0 0.57 0.70
AAPL 171103P00147000 P 11/03/17 147.0 0.69 0.76
AAPL 171103P00148000 P 11/03/17 148.0 0.84 0.93
AAPL 171103P00149000 P 11/03/17 149.0 1.04 1.12
AAPL 171103P00150000 P 11/03/17 150.0 1.28 1.34
AAPL 171103P00152500 P 11/03/17 152.5 2.01 2.10
AAPL 171103P00155000 P 11/03/17 155.0 2.95 3.10
AAPL 171103P00157500 P 11/03/17 157.5 4.05 4.35
AAPL 171103P00160000 P 11/03/17 160.0 5.65 5.90
AAPL 171103P00162500 P 11/03/17 162.5 7.40 7.60
AAPL 171103P00165000 P 11/03/17 165.0 9.15 9.80
AAPL 171103P00167500 P 11/03/17 167.5 11.30 12.05
AAPL 171103P00170000 P 11/03/17 170.0 13.60 14.45
AAPL 171103P00172500 P 11/03/17 172.5 16.00 16.85
AAPL 171103P00175000 P 11/03/17 175.0 18.45 19.25
AAPL 171103P00177500 P 11/03/17 177.5 20.90 21.75
AAPL 171103P00180000 P 11/03/17 180.0 23.35 24.20
AAPL 171103P00182500 P 11/03/17 182.5 25.95 26.75
AAPL 171103P00185000 P 11/03/17 185.0 28.50 29.25
AAPL 171103P00187500 P 11/03/17 187.5 30.95 31.75
AAPL 171103P00190000 P 11/03/17 190.0 33.35 34.25
AAPL 171103P00192500 P 11/03/17 192.5 35.95 36.75
AAPL 171103P00195000 P 11/03/17 195.0 38.35 39.30
AAPL 171103P00200000 P 11/03/17 200.0 43.35 44.30
AAPL 171103P00210000 P 11/03/17 210.0 53.35 54.30
AAPL 171110C00105000 C 11/10/17 105.0 50.90 51.70
AAPL 171110C00110000 C 11/10/17 110.0 45.85 46.70
AAPL 171110C00115000 C 11/10/17 115.0 40.95 41.70
AAPL 171110C00120000 C 11/10/17 120.0 35.95 36.70
AAPL 171110C00125000 C 11/10/17 125.0 31.05 31.75
AAPL 171110C00130000 C 11/10/17 130.0 26.10 26.75
AAPL 171110C00135000 C 11/10/17 135.0 21.05 21.80
AAPL 171110C00137000 C 11/10/17 137.0 19.15 19.85
AAPL 171110C00138000 C 11/10/17 138.0 18.20 18.90
AAPL 171110C00139000 C 11/10/17 139.0 17.20 17.90
AAPL 171110C00140000 C 11/10/17 140.0 16.25 16.95
AAPL 171110C00141000 C 11/10/17 141.0 15.30 16.00
AAPL 171110C00142000 C 11/10/17 142.0 14.40 15.05
AAPL 171110C00143000 C 11/10/17 143.0 13.50 14.15
AAPL 171110C00144000 C 11/10/17 144.0 12.60 13.25
AAPL 171110C00145000 C 11/10/17 145.0 11.70 12.25
AAPL 171110C00146000 C 11/10/17 146.0 10.85 11.45
AAPL 171110C00147000 C 11/10/17 147.0 10.00 10.45
AAPL 171110C00148000 C 11/10/17 148.0 9.20 9.70
AAPL 171110C00149000 C 11/10/17 149.0 8.40 8.85
AAPL 171110C00150000 C 11/10/17 150.0 7.70 8.10
AAPL 171110C00152500 C 11/10/17 152.5 5.95 6.25
AAPL 171110C00155000 C 11/10/17 155.0 4.45 4.70
AAPL 171110C00157500 C 11/10/17 157.5 3.25 3.40
AAPL 171110C00160000 C 11/10/17 160.0 2.22 2.37
AAPL 171110C00162500 C 11/10/17 162.5 1.53 1.60
AAPL 171110C00165000 C 11/10/17 165.0 0.95 1.04
AAPL 171110C00167500 C 11/10/17 167.5 0.58 0.71
AAPL 171110C00170000 C 11/10/17 170.0 0.36 0.45
AAPL 171110C00172500 C 11/10/17 172.5 0.20 0.33
AAPL 171110C00175000 C 11/10/17 175.0 0.11 0.24
AAPL 171110C00177500 C 11/10/17 177.5 0.06 0.18
AAPL 171110C00180000 C 11/10/17 180.0 0.02 0.15
AAPL 171110C00182500 C 11/10/17 182.5 0.00 0.12
AAPL 171110C00185000 C 11/10/17 185.0 0.00 0.10
AAPL 171110C00187500 C 11/10/17 187.5 0.00 0.09
AAPL 171110C00190000 C 11/10/17 190.0 0.00 0.09
AAPL 171110C00192500 C 11/10/17 192.5 0.00 0.08
AAPL 171110C00195000 C 11/10/17 195.0 0.00 0.08
AAPL 171110C00200000 C 11/10/17 200.0 0.00 0.05
AAPL 171110C00210000 C 11/10/17 210.0 0.00 0.02
AAPL 171110P00105000 P 11/10/17 105.0 0.00 0.03
AAPL 171110P00110000 P 11/10/17 110.0 0.01 0.05
AAPL 171110P00115000 P 11/10/17 115.0 0.00 0.06
AAPL 171110P00120000 P 11/10/17 120.0 0.00 0.07
AAPL 171110P00125000 P 11/10/17 125.0 0.00 0.09
AAPL 171110P00130000 P 11/10/17 130.0 0.01 0.13
AAPL 171110P00135000 P 11/10/17 135.0 0.09 0.21
AAPL 171110P00137000 P 11/10/17 137.0 0.14 0.27
AAPL 171110P00138000 P 11/10/17 138.0 0.18 0.30
AAPL 171110P00139000 P 11/10/17 139.0 0.22 0.34
AAPL 171110P00140000 P 11/10/17 140.0 0.28 0.39
AAPL 171110P00141000 P 11/10/17 141.0 0.34 0.45
AAPL 171110P00142000 P 11/10/17 142.0 0.41 0.53
AAPL 171110P00143000 P 11/10/17 143.0 0.50 0.61
AAPL 171110P00144000 P 11/10/17 144.0 0.59 0.72
AAPL 171110P00145000 P 11/10/17 145.0 0.72 0.84
AAPL 171110P00146000 P 11/10/17 146.0 0.85 0.98
AAPL 171110P00147000 P 11/10/17 147.0 1.01 1.15
AAPL 171110P00148000 P 11/10/17 148.0 1.25 1.33
AAPL 171110P00149000 P 11/10/17 149.0 1.48 1.55
AAPL 171110P00150000 P 11/10/17 150.0 1.74 1.81
AAPL 171110P00152500 P 11/10/17 152.5 2.52 2.60
AAPL 171110P00155000 P 11/10/17 155.0 3.50 3.65
AAPL 171110P00157500 P 11/10/17 157.5 4.85 5.00
AAPL 171110P00160000 P 11/10/17 160.0 6.20 6.55
AAPL 171110P00162500 P 11/10/17 162.5 7.95 8.40
AAPL 171110P00165000 P 11/10/17 165.0 9.90 10.45
AAPL 171110P00167500 P 11/10/17 167.5 12.05 12.65
AAPL 171110P00170000 P 11/10/17 170.0 14.30 14.95
AAPL 171110P00172500 P 11/10/17 172.5 16.60 17.35
AAPL 171110P00175000 P 11/10/17 175.0 19.05 19.80
AAPL 171110P00177500 P 11/10/17 177.5 21.50 22.25
AAPL 171110P00180000 P 11/10/17 180.0 23.95 24.75
AAPL 171110P00182500 P 11/10/17 182.5 26.45 27.20
AAPL 171110P00185000 P 11/10/17 185.0 28.90 29.70
AAPL 171110P00187500 P 11/10/17 187.5 31.40 32.20
AAPL 171110P00190000 P 11/10/17 190.0 33.85 34.70
AAPL 171110P00192500 P 11/10/17 192.5 36.40 37.15
AAPL 171110P00195000 P 11/10/17 195.0 38.85 39.65
AAPL 171110P00200000 P 11/10/17 200.0 43.85 44.60
AAPL 171110P00210000 P 11/10/17 210.0 53.85 54.60
AAPL 171117C00002500 C 11/17/17 2.5 153.35 154.15
AAPL 171117C00005000 C 11/17/17 5.0 150.80 151.60
AAPL 171117C00007500 C 11/17/17 7.5 148.35 149.10
AAPL 171117C00010000 C 11/17/17 10.0 145.85 146.65
AAPL 171117C00012500 C 11/17/17 12.5 143.35 144.10
AAPL 171117C00015000 C 11/17/17 15.0 140.85 141.60
AAPL 171117C00017500 C 11/17/17 17.5 138.35 139.15
AAPL 171117C00020000 C 11/17/17 20.0 135.80 136.60
AAPL 171117C00022500 C 11/17/17 22.5 133.30 134.10
AAPL 171117C00025000 C 11/17/17 25.0 130.85 131.65
AAPL 171117C00030000 C 11/17/17 30.0 125.80 126.65
AAPL 171117C00035000 C 11/17/17 35.0 120.85 121.65
AAPL 171117C00040000 C 11/17/17 40.0 115.80 116.65
AAPL 171117C00045000 C 11/17/17 45.0 110.90 111.65
AAPL 171117C00047500 C 11/17/17 47.5 108.40 109.15
AAPL 171117C00050000 C 11/17/17 50.0 105.90 106.65
AAPL 171117C00055000 C 11/17/17 55.0 100.85 101.65
AAPL 171117C00060000 C 11/17/17 60.0 95.90 96.65
AAPL 171117C00065000 C 11/17/17 65.0 90.85 91.65
AAPL 171117C00070000 C 11/17/17 70.0 85.90 86.65
AAPL 171117C00075000 C 11/17/17 75.0 80.90 81.65
AAPL 171117C00080000 C 11/17/17 80.0 75.90 76.70
AAPL 171117C00085000 C 11/17/17 85.0 70.85 71.70
AAPL 171117C00090000 C 11/17/17 90.0 65.90 66.70
AAPL 171117C00092500 C 11/17/17 92.5 63.40 64.20
AAPL 171117C00095000 C 11/17/17 95.0 60.90 61.70
AAPL 171117C00097500 C 11/17/17 97.5 58.40 59.20
AAPL 171117C00100000 C 11/17/17 100.0 55.90 56.70
AAPL 171117C00105000 C 11/17/17 105.0 50.85 51.70
AAPL 171117C00110000 C 11/17/17 110.0 45.95 46.70
AAPL 171117C00115000 C 11/17/17 115.0 40.90 41.70
AAPL 171117C00120000 C 11/17/17 120.0 35.95 36.70
AAPL 171117C00125000 C 11/17/17 125.0 31.05 31.50
AAPL 171117C00130000 C 11/17/17 130.0 26.10 26.65
AAPL 171117C00135000 C 11/17/17 135.0 21.10 21.75
AAPL 171117C00140000 C 11/17/17 140.0 16.35 16.90
AAPL 171117C00145000 C 11/17/17 145.0 11.90 12.40
AAPL 171117C00150000 C 11/17/17 150.0 8.00 8.15
AAPL 171117C00155000 C 11/17/17 155.0 4.75 4.90
AAPL 171117C00160000 C 11/17/17 160.0 2.53 2.59
AAPL 171117C00165000 C 11/17/17 165.0 1.20 1.25
AAPL 171117C00170000 C 11/17/17 170.0 0.52 0.58
AAPL 171117C00175000 C 11/17/17 175.0 0.22 0.26
AAPL 171117C00180000 C 11/17/17 180.0 0.11 0.13
AAPL 171117C00185000 C 11/17/17 185.0 0.05 0.08
AAPL 171117C00190000 C 11/17/17 190.0 0.03 0.04
AAPL 171117C00195000 C 11/17/17 195.0 0.01 0.04
AAPL 171117C00200000 C 11/17/17 200.0 0.00 0.01
AAPL 171117C00205000 C 11/17/17 205.0 0.00 0.01
AAPL 171117C00210000 C 11/17/17 210.0 0.00 0.01
AAPL 171117C00215000 C 11/17/17 215.0 0.00 0.01
AAPL 171117C00220000 C 11/17/17 220.0 0.00 0.01
AAPL 171117C00225000 C 11/17/17 225.0 0.00 0.01
AAPL 171117C00230000 C 11/17/17 230.0 0.00 0.01
AAPL 171117C00235000 C 11/17/17 235.0 0.00 0.01
AAPL 171117C00240000 C 11/17/17 240.0 0.00 0.01
AAPL 171117C00245000 C 11/17/17 245.0 0.00 0.01
AAPL 171117C00250000 C 11/17/17 250.0 0.00 0.01
AAPL 171117C00255000 C 11/17/17 255.0 0.00 0.02
AAPL 171117C00260000 C 11/17/17 260.0 0.00 0.02
AAPL 171117C00265000 C 11/17/17 265.0 0.00 0.02
AAPL 171117C00270000 C 11/17/17 270.0 0.00 0.02
AAPL 171117C00275000 C 11/17/17 275.0 0.00 0.02
AAPL 171117C00280000 C 11/17/17 280.0 0.00 0.02
AAPL 171117C00285000 C 11/17/17 285.0 0.00 0.02
AAPL 171117C00290000 C 11/17/17 290.0 0.00 0.02
AAPL 171117C00295000 C 11/17/17 295.0 0.00 0.02
AAPL 171117C00300000 C 11/17/17 300.0 0.00 0.02
AAPL 171117C00305000 C 11/17/17 305.0 0.00 0.02
AAPL 171117C00310000 C 11/17/17 310.0 0.00 0.02
AAPL 171117C00315000 C 11/17/17 315.0 0.00 0.02
AAPL 171117C00320000 C 11/17/17 320.0 0.00 0.03
AAPL 171117P00002500 P 11/17/17 2.5 0.00 0.02
AAPL 171117P00005000 P 11/17/17 5.0 0.00 0.02
AAPL 171117P00007500 P 11/17/17 7.5 0.00 0.02
AAPL 171117P00010000 P 11/17/17 10.0 0.00 0.02
AAPL 171117P00012500 P 11/17/17 12.5 0.00 0.02
AAPL 171117P00015000 P 11/17/17 15.0 0.00 0.02
AAPL 171117P00017500 P 11/17/17 17.5 0.00 0.02
AAPL 171117P00020000 P 11/17/17 20.0 0.00 0.02
AAPL 171117P00022500 P 11/17/17 22.5 0.00 0.02
AAPL 171117P00025000 P 11/17/17 25.0 0.00 0.02
AAPL 171117P00030000 P 11/17/17 30.0 0.00 0.02
AAPL 171117P00035000 P 11/17/17 35.0 0.00 0.02
AAPL 171117P00040000 P 11/17/17 40.0 0.00 0.02
AAPL 171117P00045000 P 11/17/17 45.0 0.00 0.02
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.02
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.02
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.02
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.02
AAPL 171117P00065000 P 11/17/17 65.0 0.00 0.02
AAPL 171117P00070000 P 11/17/17 70.0 0.00 0.02
AAPL 171117P00075000 P 11/17/17 75.0 0.00 0.02
AAPL 171117P00080000 P 11/17/17 80.0 0.00 0.02
AAPL 171117P00085000 P 11/17/17 85.0 0.00 0.02
AAPL 171117P00090000 P 11/17/17 90.0 0.00 0.02
AAPL 171117P00092500 P 11/17/17 92.5 0.00 0.02
AAPL 171117P00095000 P 11/17/17 95.0 0.00 0.02
AAPL 171117P00097500 P 11/17/17 97.5 0.00 0.01
AAPL 171117P00100000 P 11/17/17 100.0 0.00 0.01
AAPL 171117P00105000 P 11/17/17 105.0 0.00 0.01
AAPL 171117P00110000 P 11/17/17 110.0 0.00 0.02
AAPL 171117P00115000 P 11/17/17 115.0 0.00 0.02
AAPL 171117P00120000 P 11/17/17 120.0 0.03 0.05
AAPL 171117P00125000 P 11/17/17 125.0 0.04 0.06
AAPL 171117P00130000 P 11/17/17 130.0 0.09 0.11
AAPL 171117P00135000 P 11/17/17 135.0 0.18 0.21
AAPL 171117P00140000 P 11/17/17 140.0 0.42 0.47
AAPL 171117P00145000 P 11/17/17 145.0 0.95 1.00
AAPL 171117P00150000 P 11/17/17 150.0 2.01 2.08
AAPL 171117P00155000 P 11/17/17 155.0 3.80 4.00
AAPL 171117P00160000 P 11/17/17 160.0 6.65 6.80
AAPL 171117P00165000 P 11/17/17 165.0 10.20 10.55
AAPL 171117P00170000 P 11/17/17 170.0 14.45 15.05
AAPL 171117P00175000 P 11/17/17 175.0 19.15 19.80
AAPL 171117P00180000 P 11/17/17 180.0 24.00 24.75
AAPL 171117P00185000 P 11/17/17 185.0 29.15 29.70
AAPL 171117P00190000 P 11/17/17 190.0 33.95 34.70
AAPL 171117P00195000 P 11/17/17 195.0 38.90 39.65
AAPL 171117P00200000 P 11/17/17 200.0 44.00 44.65
AAPL 171117P00205000 P 11/17/17 205.0 48.85 49.65
AAPL 171117P00210000 P 11/17/17 210.0 53.80 54.65
AAPL 171117P00215000 P 11/17/17 215.0 58.85 59.65
AAPL 171117P00220000 P 11/17/17 220.0 63.85 64.65
AAPL 171117P00225000 P 11/17/17 225.0 68.85 69.65
AAPL 171117P00230000 P 11/17/17 230.0 74.00 74.60
AAPL 171117P00235000 P 11/17/17 235.0 78.80 79.60
AAPL 171117P00240000 P 11/17/17 240.0 83.80 84.65
AAPL 171117P00245000 P 11/17/17 245.0 88.80 89.60
AAPL 171117P00250000 P 11/17/17 250.0 93.80 94.55
AAPL 171117P00255000 P 11/17/17 255.0 98.80 99.55
AAPL 171117P00260000 P 11/17/17 260.0 103.75 104.60
AAPL 171117P00265000 P 11/17/17 265.0 108.80 109.60
AAPL 171117P00270000 P 11/17/17 270.0 113.80 114.55
AAPL 171117P00275000 P 11/17/17 275.0 118.80 119.60
AAPL 171117P00280000 P 11/17/17 280.0 123.75 124.60
AAPL 171117P00285000 P 11/17/17 285.0 128.75 129.60
AAPL 171117P00290000 P 11/17/17 290.0 133.95 134.55
AAPL 171117P00295000 P 11/17/17 295.0 138.75 139.60
AAPL 171117P00300000 P 11/17/17 300.0 143.95 144.55
AAPL 171117P00305000 P 11/17/17 305.0 148.75 149.50
AAPL 171117P00310000 P 11/17/17 310.0 153.75 154.50
AAPL 171117P00315000 P 11/17/17 315.0 158.90 159.55
AAPL 171117P00320000 P 11/17/17 320.0 162.35 165.55
AAPL 171124C00105000 C 11/24/17 105.0 51.00 51.55
AAPL 171124C00110000 C 11/24/17 110.0 45.95 46.60
AAPL 171124C00115000 C 11/24/17 115.0 40.95 41.60
AAPL 171124C00120000 C 11/24/17 120.0 35.95 36.65
AAPL 171124C00125000 C 11/24/17 125.0 30.95 31.70
AAPL 171124C00130000 C 11/24/17 130.0 26.10 26.70
AAPL 171124C00135000 C 11/24/17 135.0 21.25 21.85
AAPL 171124C00137000 C 11/24/17 137.0 19.20 19.85
AAPL 171124C00138000 C 11/24/17 138.0 18.25 18.90
AAPL 171124C00139000 C 11/24/17 139.0 17.35 18.00
AAPL 171124C00140000 C 11/24/17 140.0 16.40 17.00
AAPL 171124C00141000 C 11/24/17 141.0 15.50 16.10
AAPL 171124C00142000 C 11/24/17 142.0 14.60 15.05
AAPL 171124C00143000 C 11/24/17 143.0 13.70 14.15
AAPL 171124C00144000 C 11/24/17 144.0 12.85 13.40
AAPL 171124C00145000 C 11/24/17 145.0 11.95 12.50
AAPL 171124C00146000 C 11/24/17 146.0 11.15 11.50
AAPL 171124C00147000 C 11/24/17 147.0 10.35 10.85
AAPL 171124C00148000 C 11/24/17 148.0 9.55 9.90
AAPL 171124C00149000 C 11/24/17 149.0 8.80 9.20
AAPL 171124C00150000 C 11/24/17 150.0 8.05 8.45
AAPL 171124C00152500 C 11/24/17 152.5 6.40 6.75
AAPL 171124C00155000 C 11/24/17 155.0 4.95 5.20
AAPL 171124C00157500 C 11/24/17 157.5 3.70 3.95
AAPL 171124C00160000 C 11/24/17 160.0 2.72 2.89
AAPL 171124C00162500 C 11/24/17 162.5 1.94 2.08
AAPL 171124C00165000 C 11/24/17 165.0 1.36 1.46
AAPL 171124C00167500 C 11/24/17 167.5 0.93 1.03
AAPL 171124C00170000 C 11/24/17 170.0 0.64 0.74
AAPL 171124C00172500 C 11/24/17 172.5 0.47 0.51
AAPL 171124C00175000 C 11/24/17 175.0 0.30 0.36
AAPL 171124C00177500 C 11/24/17 177.5 0.20 0.27
AAPL 171124C00180000 C 11/24/17 180.0 0.13 0.19
AAPL 171124C00182500 C 11/24/17 182.5 0.09 0.15
AAPL 171124C00185000 C 11/24/17 185.0 0.05 0.13
AAPL 171124C00187500 C 11/24/17 187.5 0.04 0.11
AAPL 171124C00190000 C 11/24/17 190.0 0.02 0.09
AAPL 171124C00192500 C 11/24/17 192.5 0.00 0.08
AAPL 171124C00195000 C 11/24/17 195.0 0.00 0.07
AAPL 171124C00200000 C 11/24/17 200.0 0.00 0.06
AAPL 171124C00210000 C 11/24/17 210.0 0.00 0.03
AAPL 171124P00105000 P 11/24/17 105.0 0.00 0.03
AAPL 171124P00110000 P 11/24/17 110.0 0.00 0.03
AAPL 171124P00115000 P 11/24/17 115.0 0.00 0.04
AAPL 171124P00120000 P 11/24/17 120.0 0.02 0.07
AAPL 171124P00125000 P 11/24/17 125.0 0.05 0.11
AAPL 171124P00130000 P 11/24/17 130.0 0.11 0.17
AAPL 171124P00135000 P 11/24/17 135.0 0.24 0.30
AAPL 171124P00137000 P 11/24/17 137.0 0.33 0.39
AAPL 171124P00138000 P 11/24/17 138.0 0.39 0.45
AAPL 171124P00139000 P 11/24/17 139.0 0.45 0.52
AAPL 171124P00140000 P 11/24/17 140.0 0.53 0.59
AAPL 171124P00141000 P 11/24/17 141.0 0.62 0.68
AAPL 171124P00142000 P 11/24/17 142.0 0.71 0.78
AAPL 171124P00143000 P 11/24/17 143.0 0.84 0.90
AAPL 171124P00144000 P 11/24/17 144.0 0.97 1.04
AAPL 171124P00145000 P 11/24/17 145.0 1.13 1.21
AAPL 171124P00146000 P 11/24/17 146.0 1.27 1.37
AAPL 171124P00147000 P 11/24/17 147.0 1.50 1.57
AAPL 171124P00148000 P 11/24/17 148.0 1.73 1.81
AAPL 171124P00149000 P 11/24/17 149.0 1.98 2.06
AAPL 171124P00150000 P 11/24/17 150.0 2.25 2.36
AAPL 171124P00152500 P 11/24/17 152.5 3.10 3.20
AAPL 171124P00155000 P 11/24/17 155.0 4.10 4.30
AAPL 171124P00157500 P 11/24/17 157.5 5.30 5.60
AAPL 171124P00160000 P 11/24/17 160.0 6.85 7.15
AAPL 171124P00162500 P 11/24/17 162.5 8.55 8.85
AAPL 171124P00165000 P 11/24/17 165.0 10.40 10.85
AAPL 171124P00167500 P 11/24/17 167.5 12.45 13.00
AAPL 171124P00170000 P 11/24/17 170.0 14.60 15.20
AAPL 171124P00172500 P 11/24/17 172.5 17.05 17.50
AAPL 171124P00175000 P 11/24/17 175.0 19.25 19.90
AAPL 171124P00177500 P 11/24/17 177.5 21.65 22.30
AAPL 171124P00180000 P 11/24/17 180.0 24.05 24.65
AAPL 171124P00182500 P 11/24/17 182.5 26.55 27.10
AAPL 171124P00185000 P 11/24/17 185.0 28.95 29.60
AAPL 171124P00187500 P 11/24/17 187.5 31.45 32.25
AAPL 171124P00190000 P 11/24/17 190.0 34.00 34.55
AAPL 171124P00192500 P 11/24/17 192.5 36.40 37.10
AAPL 171124P00195000 P 11/24/17 195.0 38.85 39.65
AAPL 171124P00200000 P 11/24/17 200.0 43.90 44.60
AAPL 171124P00210000 P 11/24/17 210.0 53.95 54.60
AAPL 171201C00139000 C 12/01/17 139.0 17.40 18.05
AAPL 171201C00140000 C 12/01/17 140.0 16.45 17.15
AAPL 171201C00141000 C 12/01/17 141.0 15.65 16.05
AAPL 171201C00142000 C 12/01/17 142.0 14.75 15.20
AAPL 171201C00143000 C 12/01/17 143.0 13.85 14.50
AAPL 171201C00144000 C 12/01/17 144.0 13.00 13.50
AAPL 171201C00145000 C 12/01/17 145.0 12.15 12.60
AAPL 171201C00146000 C 12/01/17 146.0 11.35 11.85
AAPL 171201C00147000 C 12/01/17 147.0 10.55 10.95
AAPL 171201C00148000 C 12/01/17 148.0 9.80 10.30
AAPL 171201C00149000 C 12/01/17 149.0 9.05 9.55
AAPL 171201C00150000 C 12/01/17 150.0 8.35 8.80
AAPL 171201C00152500 C 12/01/17 152.5 6.75 7.15
AAPL 171201C00155000 C 12/01/17 155.0 5.30 5.65
AAPL 171201C00157500 C 12/01/17 157.5 4.10 4.35
AAPL 171201C00160000 C 12/01/17 160.0 3.05 3.25
AAPL 171201C00162500 C 12/01/17 162.5 2.28 2.42
AAPL 171201C00165000 C 12/01/17 165.0 1.66 1.79
AAPL 171201C00167500 C 12/01/17 167.5 1.18 1.31
AAPL 171201C00170000 C 12/01/17 170.0 0.82 0.94
AAPL 171201C00172500 C 12/01/17 172.5 0.57 0.69
AAPL 171201C00175000 C 12/01/17 175.0 0.39 0.50
AAPL 171201C00177500 C 12/01/17 177.5 0.27 0.39
AAPL 171201C00180000 C 12/01/17 180.0 0.18 0.28
AAPL 171201C00182500 C 12/01/17 182.5 0.11 0.21
AAPL 171201C00185000 C 12/01/17 185.0 0.08 0.16
AAPL 171201C00187500 C 12/01/17 187.5 0.06 0.16
AAPL 171201C00190000 C 12/01/17 190.0 0.03 0.15
AAPL 171201C00192500 C 12/01/17 192.5 0.03 0.12
AAPL 171201C00195000 C 12/01/17 195.0 0.00 0.13
AAPL 171201P00139000 P 12/01/17 139.0 0.58 0.69
AAPL 171201P00140000 P 12/01/17 140.0 0.68 0.78
AAPL 171201P00141000 P 12/01/17 141.0 0.79 0.89
AAPL 171201P00142000 P 12/01/17 142.0 0.90 1.01
AAPL 171201P00143000 P 12/01/17 143.0 1.04 1.13
AAPL 171201P00144000 P 12/01/17 144.0 1.20 1.29
AAPL 171201P00145000 P 12/01/17 145.0 1.37 1.47
AAPL 171201P00146000 P 12/01/17 146.0 1.56 1.67
AAPL 171201P00147000 P 12/01/17 147.0 1.78 1.87
AAPL 171201P00148000 P 12/01/17 148.0 2.03 2.11
AAPL 171201P00149000 P 12/01/17 149.0 2.25 2.41
AAPL 171201P00150000 P 12/01/17 150.0 2.58 2.69
AAPL 171201P00152500 P 12/01/17 152.5 3.45 3.60
AAPL 171201P00155000 P 12/01/17 155.0 4.50 4.70
AAPL 171201P00157500 P 12/01/17 157.5 5.70 6.00
AAPL 171201P00160000 P 12/01/17 160.0 7.20 7.50
AAPL 171201P00162500 P 12/01/17 162.5 8.80 9.25
AAPL 171201P00165000 P 12/01/17 165.0 10.75 11.10
AAPL 171201P00167500 P 12/01/17 167.5 12.60 13.20
AAPL 171201P00170000 P 12/01/17 170.0 14.75 15.35
AAPL 171201P00172500 P 12/01/17 172.5 17.00 17.60
AAPL 171201P00175000 P 12/01/17 175.0 19.45 19.95
AAPL 171201P00177500 P 12/01/17 177.5 21.75 22.35
AAPL 171201P00180000 P 12/01/17 180.0 24.05 24.70
AAPL 171201P00182500 P 12/01/17 182.5 26.50 27.20
AAPL 171201P00185000 P 12/01/17 185.0 29.00 29.60
AAPL 171201P00187500 P 12/01/17 187.5 31.40 32.10
AAPL 171201P00190000 P 12/01/17 190.0 33.95 34.55
AAPL 171201P00192500 P 12/01/17 192.5 36.40 37.25
AAPL 171201P00195000 P 12/01/17 195.0 38.95 39.65
AAPL 171215C00080000 C 12/15/17 80.0 76.00 76.55
AAPL 171215C00085000 C 12/15/17 85.0 71.10 71.55
AAPL 171215C00090000 C 12/15/17 90.0 66.10 66.55
AAPL 171215C00095000 C 12/15/17 95.0 61.10 61.50
AAPL 171215C00100000 C 12/15/17 100.0 56.10 56.50
AAPL 171215C00105000 C 12/15/17 105.0 51.10 51.55
AAPL 171215C00110000 C 12/15/17 110.0 46.10 46.60
AAPL 171215C00115000 C 12/15/17 115.0 41.05 41.60
AAPL 171215C00120000 C 12/15/17 120.0 36.15 36.40
AAPL 171215C00125000 C 12/15/17 125.0 31.20 31.50
AAPL 171215C00130000 C 12/15/17 130.0 26.30 26.75
AAPL 171215C00135000 C 12/15/17 135.0 21.50 21.90
AAPL 171215C00140000 C 12/15/17 140.0 16.95 17.25
AAPL 171215C00145000 C 12/15/17 145.0 12.70 13.10
AAPL 171215C00150000 C 12/15/17 150.0 9.15 9.30
AAPL 171215C00155000 C 12/15/17 155.0 6.15 6.25
AAPL 171215C00160000 C 12/15/17 160.0 3.85 4.00
AAPL 171215C00165000 C 12/15/17 165.0 2.34 2.37
AAPL 171215C00170000 C 12/15/17 170.0 1.32 1.37
AAPL 171215C00175000 C 12/15/17 175.0 0.74 0.80
AAPL 171215C00180000 C 12/15/17 180.0 0.42 0.46
AAPL 171215C00185000 C 12/15/17 185.0 0.23 0.27
AAPL 171215C00190000 C 12/15/17 190.0 0.13 0.15
AAPL 171215C00195000 C 12/15/17 195.0 0.08 0.13
AAPL 171215C00200000 C 12/15/17 200.0 0.05 0.06
AAPL 171215C00205000 C 12/15/17 205.0 0.01 0.03
AAPL 171215C00210000 C 12/15/17 210.0 0.00 0.06
AAPL 171215C00215000 C 12/15/17 215.0 0.00 0.02
AAPL 171215C00220000 C 12/15/17 220.0 0.00 0.01
AAPL 171215C00225000 C 12/15/17 225.0 0.00 0.04
AAPL 171215C00230000 C 12/15/17 230.0 0.00 0.04
AAPL 171215C00235000 C 12/15/17 235.0 0.00 0.04
AAPL 171215C00240000 C 12/15/17 240.0 0.00 0.04
AAPL 171215C00245000 C 12/15/17 245.0 0.00 0.03
AAPL 171215C00250000 C 12/15/17 250.0 0.00 0.02
AAPL 171215P00080000 P 12/15/17 80.0 0.00 0.02
AAPL 171215P00085000 P 12/15/17 85.0 0.00 0.03
AAPL 171215P00090000 P 12/15/17 90.0 0.00 0.03
AAPL 171215P00095000 P 12/15/17 95.0 0.00 0.03
AAPL 171215P00100000 P 12/15/17 100.0 0.01 0.04
AAPL 171215P00105000 P 12/15/17 105.0 0.01 0.02
AAPL 171215P00110000 P 12/15/17 110.0 0.01 0.03
AAPL 171215P00115000 P 12/15/17 115.0 0.04 0.05
AAPL 171215P00120000 P 12/15/17 120.0 0.08 0.13
AAPL 171215P00125000 P 12/15/17 125.0 0.15 0.20
AAPL 171215P00130000 P 12/15/17 130.0 0.29 0.34
AAPL 171215P00135000 P 12/15/17 135.0 0.55 0.58
AAPL 171215P00140000 P 12/15/17 140.0 1.01 1.08
AAPL 171215P00145000 P 12/15/17 145.0 1.85 1.91
AAPL 171215P00150000 P 12/15/17 150.0 3.15 3.30
AAPL 171215P00155000 P 12/15/17 155.0 5.10 5.30
AAPL 171215P00160000 P 12/15/17 160.0 7.85 8.05
AAPL 171215P00165000 P 12/15/17 165.0 11.30 11.60
AAPL 171215P00170000 P 12/15/17 170.0 15.15 15.60
AAPL 171215P00175000 P 12/15/17 175.0 19.60 20.05
AAPL 171215P00180000 P 12/15/17 180.0 24.45 24.75
AAPL 171215P00185000 P 12/15/17 185.0 29.35 29.60
AAPL 171215P00190000 P 12/15/17 190.0 34.25 34.55
AAPL 171215P00195000 P 12/15/17 195.0 39.10 39.50
AAPL 171215P00200000 P 12/15/17 200.0 44.20 44.45
AAPL 171215P00205000 P 12/15/17 205.0 49.15 49.45
AAPL 171215P00210000 P 12/15/17 210.0 53.95 54.40
AAPL 171215P00215000 P 12/15/17 215.0 59.15 59.40
AAPL 171215P00220000 P 12/15/17 220.0 64.15 64.45
AAPL 171215P00225000 P 12/15/17 225.0 68.90 69.40
AAPL 171215P00230000 P 12/15/17 230.0 74.10 74.40
AAPL 171215P00235000 P 12/15/17 235.0 79.10 79.40
AAPL 171215P00240000 P 12/15/17 240.0 84.10 84.40
AAPL 171215P00245000 P 12/15/17 245.0 88.90 89.40
AAPL 171215P00250000 P 12/15/17 250.0 94.10 94.40
AAPL 180119C00002500 C 01/19/18 2.5 153.30 154.05
AAPL 180119C00005000 C 01/19/18 5.0 150.85 151.55
AAPL 180119C00007500 C 01/19/18 7.5 148.35 149.05
AAPL 180119C00010000 C 01/19/18 10.0 145.85 146.55
AAPL 180119C00012500 C 01/19/18 12.5 143.30 144.05
AAPL 180119C00015000 C 01/19/18 15.0 140.80 141.55
AAPL 180119C00017500 C 01/19/18 17.5 138.30 139.05
AAPL 180119C00020000 C 01/19/18 20.0 135.85 136.55
AAPL 180119C00022500 C 01/19/18 22.5 133.35 134.05
AAPL 180119C00025000 C 01/19/18 25.0 130.80 131.55
AAPL 180119C00030000 C 01/19/18 30.0 125.80 126.55
AAPL 180119C00035000 C 01/19/18 35.0 120.90 121.55
AAPL 180119C00040000 C 01/19/18 40.0 115.90 116.55
AAPL 180119C00042500 C 01/19/18 42.5 113.40 114.05
AAPL 180119C00045000 C 01/19/18 45.0 110.90 111.55
AAPL 180119C00047500 C 01/19/18 47.5 108.35 109.10
AAPL 180119C00050000 C 01/19/18 50.0 105.90 106.60
AAPL 180119C00055000 C 01/19/18 55.0 100.90 101.55
AAPL 180119C00060000 C 01/19/18 60.0 95.90 96.60
AAPL 180119C00065000 C 01/19/18 65.0 90.85 91.55
AAPL 180119C00070000 C 01/19/18 70.0 85.85 86.60
AAPL 180119C00075000 C 01/19/18 75.0 80.85 81.60
AAPL 180119C00080000 C 01/19/18 80.0 75.90 76.60
AAPL 180119C00082500 C 01/19/18 82.5 73.35 74.10
AAPL 180119C00085000 C 01/19/18 85.0 70.85 71.60
AAPL 180119C00087500 C 01/19/18 87.5 68.45 69.10
AAPL 180119C00090000 C 01/19/18 90.0 65.95 66.60
AAPL 180119C00092500 C 01/19/18 92.5 63.45 64.10
AAPL 180119C00095000 C 01/19/18 95.0 60.90 61.50
AAPL 180119C00097500 C 01/19/18 97.5 58.45 59.10
AAPL 180119C00100000 C 01/19/18 100.0 55.95 56.55
AAPL 180119C00105000 C 01/19/18 105.0 50.95 51.65
AAPL 180119C00110000 C 01/19/18 110.0 45.95 46.65
AAPL 180119C00115000 C 01/19/18 115.0 41.00 41.80
AAPL 180119C00120000 C 01/19/18 120.0 36.40 36.60
AAPL 180119C00125000 C 01/19/18 125.0 31.30 31.75
AAPL 180119C00130000 C 01/19/18 130.0 26.55 27.20
AAPL 180119C00135000 C 01/19/18 135.0 22.05 22.60
AAPL 180119C00140000 C 01/19/18 140.0 17.80 18.30
AAPL 180119C00145000 C 01/19/18 145.0 13.95 14.35
AAPL 180119C00150000 C 01/19/18 150.0 10.60 10.75
AAPL 180119C00155000 C 01/19/18 155.0 7.70 7.90
AAPL 180119C00160000 C 01/19/18 160.0 5.50 5.55
AAPL 180119C00165000 C 01/19/18 165.0 3.75 3.85
AAPL 180119C00170000 C 01/19/18 170.0 2.50 2.54
AAPL 180119C00175000 C 01/19/18 175.0 1.61 1.66
AAPL 180119C00180000 C 01/19/18 180.0 1.02 1.06
AAPL 180119C00185000 C 01/19/18 185.0 0.62 0.69
AAPL 180119C00190000 C 01/19/18 190.0 0.40 0.46
AAPL 180119C00195000 C 01/19/18 195.0 0.27 0.31
AAPL 180119C00200000 C 01/19/18 200.0 0.19 0.22
AAPL 180119C00205000 C 01/19/18 205.0 0.13 0.16
AAPL 180119C00210000 C 01/19/18 210.0 0.09 0.12
AAPL 180119C00215000 C 01/19/18 215.0 0.06 0.09
AAPL 180119C00220000 C 01/19/18 220.0 0.05 0.08
AAPL 180119C00225000 C 01/19/18 225.0 0.02 0.07
AAPL 180119C00230000 C 01/19/18 230.0 0.01 0.05
AAPL 180119C00235000 C 01/19/18 235.0 0.02 0.05
AAPL 180119C00240000 C 01/19/18 240.0 0.00 0.05
AAPL 180119C00245000 C 01/19/18 245.0 0.00 0.04
AAPL 180119C00250000 C 01/19/18 250.0 0.00 0.04
AAPL 180119C00255000 C 01/19/18 255.0 0.00 0.06
AAPL 180119C00260000 C 01/19/18 260.0 0.00 0.04
AAPL 180119C00265000 C 01/19/18 265.0 0.00 0.04
AAPL 180119C00270000 C 01/19/18 270.0 0.00 0.04
AAPL 180119C00275000 C 01/19/18 275.0 0.00 0.04
AAPL 180119C00280000 C 01/19/18 280.0 0.00 0.03
AAPL 180119C00285000 C 01/19/18 285.0 0.00 0.02
AAPL 180119C00290000 C 01/19/18 290.0 0.00 0.02
AAPL 180119C00295000 C 01/19/18 295.0 0.00 0.02
AAPL 180119C00300000 C 01/19/18 300.0 0.00 0.02
AAPL 180119C00305000 C 01/19/18 305.0 0.00 0.02
AAPL 180119P00002500 P 01/19/18 2.5 0.00 0.02
AAPL 180119P00005000 P 01/19/18 5.0 0.00 0.02
AAPL 180119P00007500 P 01/19/18 7.5 0.00 0.02
AAPL 180119P00010000 P 01/19/18 10.0 0.00 0.02
AAPL 180119P00012500 P 01/19/18 12.5 0.00 0.02
AAPL 180119P00015000 P 01/19/18 15.0 0.00 0.02
AAPL 180119P00017500 P 01/19/18 17.5 0.00 0.02
AAPL 180119P00020000 P 01/19/18 20.0 0.00 0.02
AAPL 180119P00022500 P 01/19/18 22.5 0.00 0.02
AAPL 180119P00025000 P 01/19/18 25.0 0.00 0.02
AAPL 180119P00030000 P 01/19/18 30.0 0.00 0.02
AAPL 180119P00035000 P 01/19/18 35.0 0.00 0.02
AAPL 180119P00040000 P 01/19/18 40.0 0.00 0.02
AAPL 180119P00042500 P 01/19/18 42.5 0.00 0.02
AAPL 180119P00045000 P 01/19/18 45.0 0.00 0.02
AAPL 180119P00047500 P 01/19/18 47.5 0.00 0.02
AAPL 180119P00050000 P 01/19/18 50.0 0.00 0.02
AAPL 180119P00055000 P 01/19/18 55.0 0.00 0.02
AAPL 180119P00060000 P 01/19/18 60.0 0.00 0.02
AAPL 180119P00065000 P 01/19/18 65.0 0.00 0.02
AAPL 180119P00070000 P 01/19/18 70.0 0.00 0.02
AAPL 180119P00075000 P 01/19/18 75.0 0.00 0.02
AAPL 180119P00080000 P 01/19/18 80.0 0.01 0.02
AAPL 180119P00082500 P 01/19/18 82.5 0.01 0.05
AAPL 180119P00085000 P 01/19/18 85.0 0.02 0.03
AAPL 180119P00087500 P 01/19/18 87.5 0.02 0.04
AAPL 180119P00090000 P 01/19/18 90.0 0.03 0.04
AAPL 180119P00092500 P 01/19/18 92.5 0.03 0.05
AAPL 180119P00095000 P 01/19/18 95.0 0.03 0.05
AAPL 180119P00097500 P 01/19/18 97.5 0.03 0.06
AAPL 180119P00100000 P 01/19/18 100.0 0.04 0.07
AAPL 180119P00105000 P 01/19/18 105.0 0.07 0.10
AAPL 180119P00110000 P 01/19/18 110.0 0.11 0.13
AAPL 180119P00115000 P 01/19/18 115.0 0.16 0.19
AAPL 180119P00120000 P 01/19/18 120.0 0.25 0.28
AAPL 180119P00125000 P 01/19/18 125.0 0.41 0.43
AAPL 180119P00130000 P 01/19/18 130.0 0.65 0.70
AAPL 180119P00135000 P 01/19/18 135.0 1.09 1.14
AAPL 180119P00140000 P 01/19/18 140.0 1.82 1.88
AAPL 180119P00145000 P 01/19/18 145.0 2.90 2.98
AAPL 180119P00150000 P 01/19/18 150.0 4.45 4.55
AAPL 180119P00155000 P 01/19/18 155.0 6.55 6.65
AAPL 180119P00160000 P 01/19/18 160.0 9.20 9.40
AAPL 180119P00165000 P 01/19/18 165.0 12.40 12.70
AAPL 180119P00170000 P 01/19/18 170.0 16.15 16.60
AAPL 180119P00175000 P 01/19/18 175.0 20.35 20.80
AAPL 180119P00180000 P 01/19/18 180.0 24.85 25.30
AAPL 180119P00185000 P 01/19/18 185.0 29.30 30.00
AAPL 180119P00190000 P 01/19/18 190.0 34.05 34.85
AAPL 180119P00195000 P 01/19/18 195.0 39.00 39.75
AAPL 180119P00200000 P 01/19/18 200.0 43.90 44.70
AAPL 180119P00205000 P 01/19/18 205.0 48.90 49.65
AAPL 180119P00210000 P 01/19/18 210.0 53.90 54.65
AAPL 180119P00215000 P 01/19/18 215.0 58.85 59.65
AAPL 180119P00220000 P 01/19/18 220.0 63.85 64.65
AAPL 180119P00225000 P 01/19/18 225.0 68.80 69.65
AAPL 180119P00230000 P 01/19/18 230.0 73.80 74.60
AAPL 180119P00235000 P 01/19/18 235.0 78.80 79.65
AAPL 180119P00240000 P 01/19/18 240.0 83.80 84.60
AAPL 180119P00245000 P 01/19/18 245.0 88.75 89.60
AAPL 180119P00250000 P 01/19/18 250.0 93.80 94.55
AAPL 180119P00255000 P 01/19/18 255.0 98.80 99.55
AAPL 180119P00260000 P 01/19/18 260.0 103.80 104.60
AAPL 180119P00265000 P 01/19/18 265.0 108.75 109.60
AAPL 180119P00270000 P 01/19/18 270.0 113.75 114.60
AAPL 180119P00275000 P 01/19/18 275.0 118.75 119.55
AAPL 180119P00280000 P 01/19/18 280.0 123.75 124.55
AAPL 180119P00285000 P 01/19/18 285.0 128.75 129.60
AAPL 180119P00290000 P 01/19/18 290.0 133.75 134.50
AAPL 180119P00295000 P 01/19/18 295.0 138.75 139.50
AAPL 180119P00300000 P 01/19/18 300.0 143.75 144.55
AAPL 180119P00305000 P 01/19/18 305.0 148.70 149.50
AAPL 180216C00080000 C 02/16/18 80.0 75.95 76.60
AAPL 180216C00085000 C 02/16/18 85.0 70.95 71.65
AAPL 180216C00090000 C 02/16/18 90.0 65.95 66.65
AAPL 180216C00095000 C 02/16/18 95.0 60.95 61.70
AAPL 180216C00100000 C 02/16/18 100.0 55.95 56.70
AAPL 180216C00105000 C 02/16/18 105.0 51.10 51.75
AAPL 180216C00110000 C 02/16/18 110.0 46.15 46.75
AAPL 180216C00115000 C 02/16/18 115.0 41.20 41.90
AAPL 180216C00120000 C 02/16/18 120.0 36.45 37.05
AAPL 180216C00125000 C 02/16/18 125.0 31.75 32.35
AAPL 180216C00130000 C 02/16/18 130.0 27.25 27.75
AAPL 180216C00135000 C 02/16/18 135.0 22.95 23.35
AAPL 180216C00140000 C 02/16/18 140.0 18.95 19.40
AAPL 180216C00145000 C 02/16/18 145.0 15.30 15.70
AAPL 180216C00150000 C 02/16/18 150.0 12.10 12.35
AAPL 180216C00155000 C 02/16/18 155.0 9.35 9.55
AAPL 180216C00160000 C 02/16/18 160.0 7.05 7.15
AAPL 180216C00165000 C 02/16/18 165.0 5.15 5.25
AAPL 180216C00170000 C 02/16/18 170.0 3.70 3.80
AAPL 180216C00175000 C 02/16/18 175.0 2.62 2.71
AAPL 180216C00180000 C 02/16/18 180.0 1.81 1.90
AAPL 180216C00185000 C 02/16/18 185.0 1.25 1.32
AAPL 180216C00190000 C 02/16/18 190.0 0.86 0.95
AAPL 180216C00195000 C 02/16/18 195.0 0.60 0.69
AAPL 180216C00200000 C 02/16/18 200.0 0.45 0.50
AAPL 180216C00205000 C 02/16/18 205.0 0.30 0.38
AAPL 180216C00210000 C 02/16/18 210.0 0.25 0.30
AAPL 180216C00215000 C 02/16/18 215.0 0.15 0.24
AAPL 180216C00220000 C 02/16/18 220.0 0.12 0.16
AAPL 180216C00225000 C 02/16/18 225.0 0.08 0.17
AAPL 180216C00230000 C 02/16/18 230.0 0.06 0.15
AAPL 180216C00235000 C 02/16/18 235.0 0.04 0.14
AAPL 180216C00240000 C 02/16/18 240.0 0.02 0.12
AAPL 180216C00245000 C 02/16/18 245.0 0.01 0.11
AAPL 180216C00250000 C 02/16/18 250.0 0.01 0.10
AAPL 180216P00080000 P 02/16/18 80.0 0.01 0.07
AAPL 180216P00085000 P 02/16/18 85.0 0.02 0.09
AAPL 180216P00090000 P 02/16/18 90.0 0.05 0.10
AAPL 180216P00095000 P 02/16/18 95.0 0.05 0.12
AAPL 180216P00100000 P 02/16/18 100.0 0.09 0.15
AAPL 180216P00105000 P 02/16/18 105.0 0.13 0.20
AAPL 180216P00110000 P 02/16/18 110.0 0.21 0.27
AAPL 180216P00115000 P 02/16/18 115.0 0.32 0.39
AAPL 180216P00120000 P 02/16/18 120.0 0.53 0.59
AAPL 180216P00125000 P 02/16/18 125.0 0.84 0.91
AAPL 180216P00130000 P 02/16/18 130.0 1.30 1.36
AAPL 180216P00135000 P 02/16/18 135.0 2.00 2.07
AAPL 180216P00140000 P 02/16/18 140.0 2.99 3.10
AAPL 180216P00145000 P 02/16/18 145.0 4.30 4.45
AAPL 180216P00150000 P 02/16/18 150.0 6.10 6.20
AAPL 180216P00155000 P 02/16/18 155.0 8.25 8.45
AAPL 180216P00160000 P 02/16/18 160.0 10.95 11.20
AAPL 180216P00165000 P 02/16/18 165.0 14.15 14.35
AAPL 180216P00170000 P 02/16/18 170.0 17.55 17.95
AAPL 180216P00175000 P 02/16/18 175.0 21.45 21.85
AAPL 180216P00180000 P 02/16/18 180.0 25.55 26.10
AAPL 180216P00185000 P 02/16/18 185.0 30.00 30.55
AAPL 180216P00190000 P 02/16/18 190.0 34.60 35.20
AAPL 180216P00195000 P 02/16/18 195.0 39.30 39.95
AAPL 180216P00200000 P 02/16/18 200.0 44.15 44.75
AAPL 180216P00205000 P 02/16/18 205.0 49.05 49.80
AAPL 180216P00210000 P 02/16/18 210.0 53.95 54.65
AAPL 180216P00215000 P 02/16/18 215.0 58.85 59.50
AAPL 180216P00220000 P 02/16/18 220.0 63.85 64.50
AAPL 180216P00225000 P 02/16/18 225.0 68.85 69.60
AAPL 180216P00230000 P 02/16/18 230.0 73.85 74.55
AAPL 180216P00235000 P 02/16/18 235.0 78.80 79.60
AAPL 180216P00240000 P 02/16/18 240.0 83.80 84.50
AAPL 180216P00245000 P 02/16/18 245.0 88.80 89.50
AAPL 180216P00250000 P 02/16/18 250.0 93.80 94.55
AAPL 180420C00002500 C 04/20/18 2.5 153.35 154.10
AAPL 180420C00005000 C 04/20/18 5.0 150.80 151.60
AAPL 180420C00007500 C 04/20/18 7.5 148.35 149.15
AAPL 180420C00010000 C 04/20/18 10.0 145.80 146.65
AAPL 180420C00012500 C 04/20/18 12.5 143.35 144.15
AAPL 180420C00015000 C 04/20/18 15.0 140.80 141.65
AAPL 180420C00017500 C 04/20/18 17.5 138.35 139.15
AAPL 180420C00020000 C 04/20/18 20.0 135.85 136.65
AAPL 180420C00022500 C 04/20/18 22.5 133.30 134.15
AAPL 180420C00025000 C 04/20/18 25.0 130.80 131.65
AAPL 180420C00030000 C 04/20/18 30.0 125.80 126.65
AAPL 180420C00035000 C 04/20/18 35.0 120.85 121.65
AAPL 180420C00040000 C 04/20/18 40.0 115.90 116.65
AAPL 180420C00045000 C 04/20/18 45.0 110.90 111.65
AAPL 180420C00050000 C 04/20/18 50.0 105.85 106.65
AAPL 180420C00055000 C 04/20/18 55.0 100.85 101.65
AAPL 180420C00060000 C 04/20/18 60.0 95.90 96.70
AAPL 180420C00065000 C 04/20/18 65.0 90.85 91.65
AAPL 180420C00070000 C 04/20/18 70.0 85.85 86.70
AAPL 180420C00075000 C 04/20/18 75.0 80.85 81.70
AAPL 180420C00080000 C 04/20/18 80.0 75.90 76.70
AAPL 180420C00085000 C 04/20/18 85.0 70.90 71.70
AAPL 180420C00090000 C 04/20/18 90.0 65.95 66.70
AAPL 180420C00095000 C 04/20/18 95.0 60.90 61.75
AAPL 180420C00100000 C 04/20/18 100.0 56.00 56.75
AAPL 180420C00105000 C 04/20/18 105.0 51.10 51.85
AAPL 180420C00110000 C 04/20/18 110.0 46.25 47.00
AAPL 180420C00115000 C 04/20/18 115.0 41.55 42.25
AAPL 180420C00120000 C 04/20/18 120.0 36.95 37.60
AAPL 180420C00125000 C 04/20/18 125.0 32.50 33.15
AAPL 180420C00130000 C 04/20/18 130.0 28.20 28.70
AAPL 180420C00135000 C 04/20/18 135.0 24.20 24.60
AAPL 180420C00140000 C 04/20/18 140.0 20.45 20.90
AAPL 180420C00145000 C 04/20/18 145.0 17.00 17.40
AAPL 180420C00150000 C 04/20/18 150.0 13.95 14.20
AAPL 180420C00155000 C 04/20/18 155.0 11.30 11.50
AAPL 180420C00160000 C 04/20/18 160.0 8.95 9.15
AAPL 180420C00165000 C 04/20/18 165.0 7.00 7.15
AAPL 180420C00170000 C 04/20/18 170.0 5.40 5.55
AAPL 180420C00175000 C 04/20/18 175.0 4.10 4.25
AAPL 180420C00180000 C 04/20/18 180.0 3.10 3.25
AAPL 180420C00185000 C 04/20/18 185.0 2.32 2.41
AAPL 180420C00190000 C 04/20/18 190.0 1.74 1.83
AAPL 180420C00195000 C 04/20/18 195.0 1.31 1.40
AAPL 180420C00200000 C 04/20/18 200.0 0.99 1.08
AAPL 180420C00205000 C 04/20/18 205.0 0.75 0.83
AAPL 180420C00210000 C 04/20/18 210.0 0.57 0.66
AAPL 180420C00215000 C 04/20/18 215.0 0.44 0.54
AAPL 180420C00220000 C 04/20/18 220.0 0.35 0.44
AAPL 180420C00225000 C 04/20/18 225.0 0.27 0.37
AAPL 180420C00230000 C 04/20/18 230.0 0.21 0.32
AAPL 180420C00235000 C 04/20/18 235.0 0.17 0.28
AAPL 180420C00240000 C 04/20/18 240.0 0.13 0.23
AAPL 180420C00245000 C 04/20/18 245.0 0.10 0.22
AAPL 180420C00250000 C 04/20/18 250.0 0.08 0.20
AAPL 180420C00255000 C 04/20/18 255.0 0.06 0.19
AAPL 180420C00260000 C 04/20/18 260.0 0.05 0.17
AAPL 180420C00265000 C 04/20/18 265.0 0.03 0.16
AAPL 180420C00270000 C 04/20/18 270.0 0.02 0.15
AAPL 180420C00275000 C 04/20/18 275.0 0.01 0.14
AAPL 180420C00280000 C 04/20/18 280.0 0.00 0.13
AAPL 180420C00285000 C 04/20/18 285.0 0.00 0.11
AAPL 180420C00290000 C 04/20/18 290.0 0.00 0.12
AAPL 180420C00295000 C 04/20/18 295.0 0.00 0.10
AAPL 180420C00300000 C 04/20/18 300.0 0.00 0.09
AAPL 180420C00305000 C 04/20/18 305.0 0.00 0.09
AAPL 180420C00310000 C 04/20/18 310.0 0.01 0.05
AAPL 180420C00315000 C 04/20/18 315.0 0.01 0.04
AAPL 180420C00320000 C 04/20/18 320.0 0.00 0.10
AAPL 180420P00002500 P 04/20/18 2.5 0.00 0.02
AAPL 180420P00005000 P 04/20/18 5.0 0.00 0.02
AAPL 180420P00007500 P 04/20/18 7.5 0.00 0.02
AAPL 180420P00010000 P 04/20/18 10.0 0.00 0.02
AAPL 180420P00012500 P 04/20/18 12.5 0.00 0.02
AAPL 180420P00015000 P 04/20/18 15.0 0.00 0.02
AAPL 180420P00017500 P 04/20/18 17.5 0.00 0.02
AAPL 180420P00020000 P 04/20/18 20.0 0.00 0.02
AAPL 180420P00022500 P 04/20/18 22.5 0.00 0.02
AAPL 180420P00025000 P 04/20/18 25.0 0.00 0.02
AAPL 180420P00030000 P 04/20/18 30.0 0.00 0.02
AAPL 180420P00035000 P 04/20/18 35.0 0.00 0.02
AAPL 180420P00040000 P 04/20/18 40.0 0.00 0.02
AAPL 180420P00045000 P 04/20/18 45.0 0.00 0.02
AAPL 180420P00050000 P 04/20/18 50.0 0.00 0.02
AAPL 180420P00055000 P 04/20/18 55.0 0.00 0.03
AAPL 180420P00060000 P 04/20/18 60.0 0.00 0.05
AAPL 180420P00065000 P 04/20/18 65.0 0.00 0.07
AAPL 180420P00070000 P 04/20/18 70.0 0.00 0.08
AAPL 180420P00075000 P 04/20/18 75.0 0.01 0.10
AAPL 180420P00080000 P 04/20/18 80.0 0.00 0.11
AAPL 180420P00085000 P 04/20/18 85.0 0.04 0.11
AAPL 180420P00090000 P 04/20/18 90.0 0.05 0.16
AAPL 180420P00095000 P 04/20/18 95.0 0.11 0.20
AAPL 180420P00100000 P 04/20/18 100.0 0.20 0.28
AAPL 180420P00105000 P 04/20/18 105.0 0.27 0.38
AAPL 180420P00110000 P 04/20/18 110.0 0.45 0.54
AAPL 180420P00115000 P 04/20/18 115.0 0.69 0.78
AAPL 180420P00120000 P 04/20/18 120.0 1.05 1.13
AAPL 180420P00125000 P 04/20/18 125.0 1.53 1.63
AAPL 180420P00130000 P 04/20/18 130.0 2.23 2.34
AAPL 180420P00135000 P 04/20/18 135.0 3.15 3.25
AAPL 180420P00140000 P 04/20/18 140.0 4.35 4.45
AAPL 180420P00145000 P 04/20/18 145.0 5.85 6.00
AAPL 180420P00150000 P 04/20/18 150.0 7.75 7.90
AAPL 180420P00155000 P 04/20/18 155.0 10.05 10.20
AAPL 180420P00160000 P 04/20/18 160.0 12.70 12.85
AAPL 180420P00165000 P 04/20/18 165.0 15.70 15.90
AAPL 180420P00170000 P 04/20/18 170.0 19.10 19.30
AAPL 180420P00175000 P 04/20/18 175.0 22.80 23.15
AAPL 180420P00180000 P 04/20/18 180.0 26.70 27.15
AAPL 180420P00185000 P 04/20/18 185.0 30.85 31.40
AAPL 180420P00190000 P 04/20/18 190.0 35.30 35.90
AAPL 180420P00195000 P 04/20/18 195.0 39.85 40.50
AAPL 180420P00200000 P 04/20/18 200.0 44.50 45.20
AAPL 180420P00205000 P 04/20/18 205.0 49.25 50.05
AAPL 180420P00210000 P 04/20/18 210.0 54.10 54.90
AAPL 180420P00215000 P 04/20/18 215.0 59.05 59.80
AAPL 180420P00220000 P 04/20/18 220.0 63.90 64.75
AAPL 180420P00225000 P 04/20/18 225.0 68.85 69.70
AAPL 180420P00230000 P 04/20/18 230.0 73.90 74.70
AAPL 180420P00235000 P 04/20/18 235.0 78.85 79.60
AAPL 180420P00240000 P 04/20/18 240.0 83.85 84.60
AAPL 180420P00245000 P 04/20/18 245.0 88.80 89.60
AAPL 180420P00250000 P 04/20/18 250.0 93.80 94.65
AAPL 180420P00255000 P 04/20/18 255.0 98.75 99.55
AAPL 180420P00260000 P 04/20/18 260.0 103.80 104.60
AAPL 180420P00265000 P 04/20/18 265.0 108.75 109.60
AAPL 180420P00270000 P 04/20/18 270.0 113.80 114.60
AAPL 180420P00275000 P 04/20/18 275.0 118.75 119.55
AAPL 180420P00280000 P 04/20/18 280.0 123.75 124.60
AAPL 180420P00285000 P 04/20/18 285.0 128.75 129.60
AAPL 180420P00290000 P 04/20/18 290.0 133.75 134.60
AAPL 180420P00295000 P 04/20/18 295.0 138.75 139.55
AAPL 180420P00300000 P 04/20/18 300.0 143.75 144.50
AAPL 180420P00305000 P 04/20/18 305.0 148.75 149.50
AAPL 180420P00310000 P 04/20/18 310.0 153.75 154.55
AAPL 180420P00315000 P 04/20/18 315.0 158.75 159.55
AAPL 180420P00320000 P 04/20/18 320.0 162.00 166.10
AAPL 180615C00070000 C 06/15/18 70.0 85.75 86.80
AAPL 180615C00075000 C 06/15/18 75.0 80.75 81.80
AAPL 180615C00080000 C 06/15/18 80.0 75.75 76.80
AAPL 180615C00085000 C 06/15/18 85.0 70.80 71.90
AAPL 180615C00090000 C 06/15/18 90.0 65.80 66.85
AAPL 180615C00095000 C 06/15/18 95.0 60.90 61.95
AAPL 180615C00100000 C 06/15/18 100.0 56.00 57.00
AAPL 180615C00105000 C 06/15/18 105.0 51.20 52.20
AAPL 180615C00110000 C 06/15/18 110.0 46.50 47.25
AAPL 180615C00115000 C 06/15/18 115.0 41.95 42.85
AAPL 180615C00120000 C 06/15/18 120.0 37.55 38.40
AAPL 180615C00125000 C 06/15/18 125.0 33.25 34.05
AAPL 180615C00130000 C 06/15/18 130.0 29.25 29.80
AAPL 180615C00135000 C 06/15/18 135.0 25.40 25.85
AAPL 180615C00140000 C 06/15/18 140.0 21.85 22.25
AAPL 180615C00145000 C 06/15/18 145.0 18.60 18.95
AAPL 180615C00150000 C 06/15/18 150.0 15.65 15.95
AAPL 180615C00155000 C 06/15/18 155.0 13.05 13.30
AAPL 180615C00160000 C 06/15/18 160.0 10.75 10.95
AAPL 180615C00165000 C 06/15/18 165.0 8.75 8.95
AAPL 180615C00170000 C 06/15/18 170.0 7.05 7.20
AAPL 180615C00175000 C 06/15/18 175.0 5.60 5.75
AAPL 180615C00180000 C 06/15/18 180.0 4.45 4.60
AAPL 180615C00185000 C 06/15/18 185.0 3.50 3.65
AAPL 180615C00190000 C 06/15/18 190.0 2.77 2.88
AAPL 180615C00195000 C 06/15/18 195.0 2.19 2.27
AAPL 180615C00200000 C 06/15/18 200.0 1.80 1.82
AAPL 180615C00205000 C 06/15/18 205.0 1.37 1.47
AAPL 180615C00210000 C 06/15/18 210.0 1.09 1.17
AAPL 180615C00215000 C 06/15/18 215.0 0.87 0.95
AAPL 180615C00220000 C 06/15/18 220.0 0.71 0.79
AAPL 180615C00225000 C 06/15/18 225.0 0.58 0.65
AAPL 180615C00230000 C 06/15/18 230.0 0.47 0.54
AAPL 180615C00235000 C 06/15/18 235.0 0.38 0.44
AAPL 180615C00240000 C 06/15/18 240.0 0.31 0.41
AAPL 180615C00245000 C 06/15/18 245.0 0.26 0.36
AAPL 180615C00250000 C 06/15/18 250.0 0.22 0.27
AAPL 180615P00070000 P 06/15/18 70.0 0.00 0.10
AAPL 180615P00075000 P 06/15/18 75.0 0.02 0.12
AAPL 180615P00080000 P 06/15/18 80.0 0.03 0.15
AAPL 180615P00085000 P 06/15/18 85.0 0.09 0.20
AAPL 180615P00090000 P 06/15/18 90.0 0.14 0.21
AAPL 180615P00095000 P 06/15/18 95.0 0.24 0.36
AAPL 180615P00100000 P 06/15/18 100.0 0.37 0.49
AAPL 180615P00105000 P 06/15/18 105.0 0.57 0.69
AAPL 180615P00110000 P 06/15/18 110.0 0.85 0.96
AAPL 180615P00115000 P 06/15/18 115.0 1.24 1.37
AAPL 180615P00120000 P 06/15/18 120.0 1.76 1.89
AAPL 180615P00125000 P 06/15/18 125.0 2.48 2.56
AAPL 180615P00130000 P 06/15/18 130.0 3.30 3.45
AAPL 180615P00135000 P 06/15/18 135.0 4.45 4.60
AAPL 180615P00140000 P 06/15/18 140.0 5.85 6.00
AAPL 180615P00145000 P 06/15/18 145.0 7.55 7.70
AAPL 180615P00150000 P 06/15/18 150.0 9.55 9.75
AAPL 180615P00155000 P 06/15/18 155.0 11.90 12.10
AAPL 180615P00160000 P 06/15/18 160.0 14.55 14.80
AAPL 180615P00165000 P 06/15/18 165.0 17.50 17.75
AAPL 180615P00170000 P 06/15/18 170.0 20.65 21.00
AAPL 180615P00175000 P 06/15/18 175.0 24.20 24.55
AAPL 180615P00180000 P 06/15/18 180.0 27.95 28.55
AAPL 180615P00185000 P 06/15/18 185.0 32.00 32.60
AAPL 180615P00190000 P 06/15/18 190.0 36.15 36.95
AAPL 180615P00195000 P 06/15/18 195.0 40.60 41.30
AAPL 180615P00200000 P 06/15/18 200.0 45.15 45.95
AAPL 180615P00205000 P 06/15/18 205.0 49.70 50.60
AAPL 180615P00210000 P 06/15/18 210.0 54.40 55.40
AAPL 180615P00215000 P 06/15/18 215.0 59.15 60.15
AAPL 180615P00220000 P 06/15/18 220.0 64.00 65.05
AAPL 180615P00225000 P 06/15/18 225.0 68.90 69.95
AAPL 180615P00230000 P 06/15/18 230.0 73.80 74.85
AAPL 180615P00235000 P 06/15/18 235.0 78.75 79.80
AAPL 180615P00240000 P 06/15/18 240.0 83.75 84.80
AAPL 180615P00245000 P 06/15/18 245.0 88.70 89.80
AAPL 180615P00250000 P 06/15/18 250.0 93.70 94.75
AAPL 180921C00075000 C 09/21/18 75.0 80.50 82.05
AAPL 180921C00080000 C 09/21/18 80.0 75.50 77.05
AAPL 180921C00085000 C 09/21/18 85.0 70.55 72.10
AAPL 180921C00090000 C 09/21/18 90.0 65.65 67.20
AAPL 180921C00095000 C 09/21/18 95.0 60.85 62.35
AAPL 180921C00100000 C 09/21/18 100.0 56.30 57.45
AAPL 180921C00105000 C 09/21/18 105.0 51.55 52.75
AAPL 180921C00110000 C 09/21/18 110.0 47.05 48.20
AAPL 180921C00115000 C 09/21/18 115.0 42.80 43.80
AAPL 180921C00120000 C 09/21/18 120.0 38.75 39.55
AAPL 180921C00125000 C 09/21/18 125.0 34.70 35.50
AAPL 180921C00130000 C 09/21/18 130.0 31.00 31.55
AAPL 180921C00135000 C 09/21/18 135.0 27.30 28.00
AAPL 180921C00140000 C 09/21/18 140.0 23.95 24.60
AAPL 180921C00145000 C 09/21/18 145.0 21.00 21.35
AAPL 180921C00150000 C 09/21/18 150.0 18.20 18.55
AAPL 180921C00155000 C 09/21/18 155.0 15.60 15.90
AAPL 180921C00160000 C 09/21/18 160.0 13.40 13.60
AAPL 180921C00165000 C 09/21/18 165.0 11.30 11.55
AAPL 180921C00170000 C 09/21/18 170.0 9.50 9.75
AAPL 180921C00175000 C 09/21/18 175.0 8.00 8.25
AAPL 180921C00180000 C 09/21/18 180.0 6.70 6.85
AAPL 180921C00185000 C 09/21/18 185.0 5.55 5.70
AAPL 180921C00190000 C 09/21/18 190.0 4.55 4.70
AAPL 180921C00195000 C 09/21/18 195.0 3.75 3.95
AAPL 180921C00200000 C 09/21/18 200.0 3.10 3.30
AAPL 180921C00205000 C 09/21/18 205.0 2.56 2.73
AAPL 180921C00210000 C 09/21/18 210.0 2.12 2.27
AAPL 180921C00215000 C 09/21/18 215.0 1.76 1.91
AAPL 180921C00220000 C 09/21/18 220.0 1.46 1.60
AAPL 180921C00225000 C 09/21/18 225.0 1.22 1.36
AAPL 180921C00230000 C 09/21/18 230.0 1.02 1.15
AAPL 180921C00235000 C 09/21/18 235.0 0.86 0.98
AAPL 180921C00240000 C 09/21/18 240.0 0.73 0.83
AAPL 180921C00245000 C 09/21/18 245.0 0.61 0.72
AAPL 180921C00250000 C 09/21/18 250.0 0.52 0.63
AAPL 180921P00075000 P 09/21/18 75.0 0.10 0.20
AAPL 180921P00080000 P 09/21/18 80.0 0.14 0.32
AAPL 180921P00085000 P 09/21/18 85.0 0.24 0.33
AAPL 180921P00090000 P 09/21/18 90.0 0.37 0.50
AAPL 180921P00095000 P 09/21/18 95.0 0.56 0.76
AAPL 180921P00100000 P 09/21/18 100.0 0.80 1.02
AAPL 180921P00105000 P 09/21/18 105.0 1.14 1.37
AAPL 180921P00110000 P 09/21/18 110.0 1.59 1.82
AAPL 180921P00115000 P 09/21/18 115.0 2.16 2.39
AAPL 180921P00120000 P 09/21/18 120.0 2.91 3.15
AAPL 180921P00125000 P 09/21/18 125.0 3.85 4.05
AAPL 180921P00130000 P 09/21/18 130.0 4.95 5.15
AAPL 180921P00135000 P 09/21/18 135.0 6.35 6.50
AAPL 180921P00140000 P 09/21/18 140.0 7.95 8.15
AAPL 180921P00145000 P 09/21/18 145.0 9.80 10.00
AAPL 180921P00150000 P 09/21/18 150.0 11.90 12.10
AAPL 180921P00155000 P 09/21/18 155.0 14.30 14.50
AAPL 180921P00160000 P 09/21/18 160.0 16.95 17.25
AAPL 180921P00165000 P 09/21/18 165.0 19.85 20.15
AAPL 180921P00170000 P 09/21/18 170.0 23.00 23.30
AAPL 180921P00175000 P 09/21/18 175.0 26.35 26.70
AAPL 180921P00180000 P 09/21/18 180.0 29.95 30.55
AAPL 180921P00185000 P 09/21/18 185.0 33.70 34.45
AAPL 180921P00190000 P 09/21/18 190.0 37.65 38.50
AAPL 180921P00195000 P 09/21/18 195.0 41.90 42.65
AAPL 180921P00200000 P 09/21/18 200.0 46.20 46.95
AAPL 180921P00205000 P 09/21/18 205.0 50.65 51.45
AAPL 180921P00210000 P 09/21/18 210.0 54.95 56.05
AAPL 180921P00215000 P 09/21/18 215.0 59.60 60.90
AAPL 180921P00220000 P 09/21/18 220.0 64.35 65.70
AAPL 180921P00225000 P 09/21/18 225.0 69.10 70.50
AAPL 180921P00230000 P 09/21/18 230.0 73.95 75.30
AAPL 180921P00235000 P 09/21/18 235.0 78.80 80.20
AAPL 180921P00240000 P 09/21/18 240.0 83.65 85.15
AAPL 180921P00245000 P 09/21/18 245.0 88.55 90.10
AAPL 180921P00250000 P 09/21/18 250.0 93.50 95.05
AAPL 190118C00042500 C 01/18/19 42.5 112.50 114.95
AAPL 190118C00047500 C 01/18/19 47.5 107.50 110.00
AAPL 190118C00055000 C 01/18/19 55.0 100.00 102.50
AAPL 190118C00060000 C 01/18/19 60.0 95.00 97.50
AAPL 190118C00065000 C 01/18/19 65.0 90.00 92.50
AAPL 190118C00070000 C 01/18/19 70.0 85.00 87.50
AAPL 190118C00075000 C 01/18/19 75.0 80.05 82.50
AAPL 190118C00080000 C 01/18/19 80.0 75.10 77.55
AAPL 190118C00085000 C 01/18/19 85.0 70.25 72.65
AAPL 190118C00090000 C 01/18/19 90.0 65.55 67.85
AAPL 190118C00095000 C 01/18/19 95.0 60.95 63.15
AAPL 190118C00097500 C 01/18/19 97.5 58.70 60.85
AAPL 190118C00100000 C 01/18/19 100.0 56.65 57.60
AAPL 190118C00105000 C 01/18/19 105.0 52.20 54.15
AAPL 190118C00110000 C 01/18/19 110.0 47.90 49.80
AAPL 190118C00115000 C 01/18/19 115.0 43.95 45.40
AAPL 190118C00120000 C 01/18/19 120.0 39.85 41.05
AAPL 190118C00125000 C 01/18/19 125.0 36.35 37.55
AAPL 190118C00130000 C 01/18/19 130.0 32.85 33.90
AAPL 190118C00135000 C 01/18/19 135.0 29.55 30.40
AAPL 190118C00140000 C 01/18/19 140.0 26.25 26.95
AAPL 190118C00145000 C 01/18/19 145.0 23.50 24.00
AAPL 190118C00150000 C 01/18/19 150.0 20.85 21.40
AAPL 190118C00155000 C 01/18/19 155.0 18.35 18.70
AAPL 190118C00160000 C 01/18/19 160.0 16.10 16.45
AAPL 190118C00165000 C 01/18/19 165.0 14.10 14.45
AAPL 190118C00170000 C 01/18/19 170.0 12.25 12.60
AAPL 190118C00175000 C 01/18/19 175.0 10.65 10.90
AAPL 190118C00180000 C 01/18/19 180.0 9.20 9.45
AAPL 190118C00185000 C 01/18/19 185.0 7.95 8.15
AAPL 190118C00190000 C 01/18/19 190.0 6.80 7.05
AAPL 190118C00195000 C 01/18/19 195.0 5.85 6.10
AAPL 190118C00200000 C 01/18/19 200.0 5.05 5.25
AAPL 190118C00205000 C 01/18/19 205.0 4.30 4.55
AAPL 190118C00210000 C 01/18/19 210.0 3.70 3.95
AAPL 190118C00215000 C 01/18/19 215.0 3.20 3.40
AAPL 190118C00220000 C 01/18/19 220.0 2.73 2.94
AAPL 190118C00225000 C 01/18/19 225.0 2.35 2.56
AAPL 190118C00230000 C 01/18/19 230.0 2.03 2.23
AAPL 190118C00235000 C 01/18/19 235.0 1.76 1.95
AAPL 190118C00240000 C 01/18/19 240.0 1.53 1.71
AAPL 190118C00245000 C 01/18/19 245.0 1.33 1.51
AAPL 190118C00250000 C 01/18/19 250.0 1.25 1.33
AAPL 190118P00042500 P 01/18/19 42.5 0.01 0.11
AAPL 190118P00047500 P 01/18/19 47.5 0.02 0.14
AAPL 190118P00055000 P 01/18/19 55.0 0.05 0.09
AAPL 190118P00060000 P 01/18/19 60.0 0.08 0.12
AAPL 190118P00065000 P 01/18/19 65.0 0.04 0.18
AAPL 190118P00070000 P 01/18/19 70.0 0.20 0.33
AAPL 190118P00075000 P 01/18/19 75.0 0.17 0.42
AAPL 190118P00080000 P 01/18/19 80.0 0.30 0.55
AAPL 190118P00085000 P 01/18/19 85.0 0.50 0.72
AAPL 190118P00090000 P 01/18/19 90.0 0.68 0.96
AAPL 190118P00095000 P 01/18/19 95.0 1.00 1.27
AAPL 190118P00097500 P 01/18/19 97.5 1.19 1.45
AAPL 190118P00100000 P 01/18/19 100.0 1.39 1.65
AAPL 190118P00105000 P 01/18/19 105.0 1.91 2.15
AAPL 190118P00110000 P 01/18/19 110.0 2.53 2.78
AAPL 190118P00115000 P 01/18/19 115.0 3.30 3.45
AAPL 190118P00120000 P 01/18/19 120.0 4.25 4.45
AAPL 190118P00125000 P 01/18/19 125.0 5.35 5.60
AAPL 190118P00130000 P 01/18/19 130.0 6.70 6.90
AAPL 190118P00135000 P 01/18/19 135.0 8.20 8.45
AAPL 190118P00140000 P 01/18/19 140.0 9.95 10.10
AAPL 190118P00145000 P 01/18/19 145.0 11.95 12.15
AAPL 190118P00150000 P 01/18/19 150.0 14.15 14.40
AAPL 190118P00155000 P 01/18/19 155.0 16.60 16.85
AAPL 190118P00160000 P 01/18/19 160.0 19.20 19.55
AAPL 190118P00165000 P 01/18/19 165.0 22.05 22.45
AAPL 190118P00170000 P 01/18/19 170.0 25.10 25.60
AAPL 190118P00175000 P 01/18/19 175.0 28.40 28.90
AAPL 190118P00180000 P 01/18/19 180.0 31.95 32.40
AAPL 190118P00185000 P 01/18/19 185.0 35.65 36.10
AAPL 190118P00190000 P 01/18/19 190.0 39.10 40.35
AAPL 190118P00195000 P 01/18/19 195.0 43.25 44.25
AAPL 190118P00200000 P 01/18/19 200.0 47.35 48.50
AAPL 190118P00205000 P 01/18/19 205.0 51.55 52.85
AAPL 190118P00210000 P 01/18/19 210.0 55.85 57.30
AAPL 190118P00215000 P 01/18/19 215.0 60.25 61.85
AAPL 190118P00220000 P 01/18/19 220.0 64.80 66.50
AAPL 190118P00225000 P 01/18/19 225.0 69.40 71.35
AAPL 190118P00230000 P 01/18/19 230.0 74.00 76.15
AAPL 190118P00235000 P 01/18/19 235.0 78.75 80.95
AAPL 190118P00240000 P 01/18/19 240.0 83.50 85.80
AAPL 190118P00245000 P 01/18/19 245.0 88.35 90.70
AAPL 190118P00250000 P 01/18/19 250.0 93.30 95.65
AAPL 200117C00080000 C 01/17/20 80.0 74.55 79.50
AAPL 200117C00085000 C 01/17/20 85.0 70.05 74.90
AAPL 200117C00090000 C 01/17/20 90.0 65.55 70.50
AAPL 200117C00095000 C 01/17/20 95.0 61.50 64.60
AAPL 200117C00100000 C 01/17/20 100.0 59.30 60.15
AAPL 200117C00105000 C 01/17/20 105.0 53.50 58.10
AAPL 200117C00110000 C 01/17/20 110.0 51.00 54.30
AAPL 200117C00115000 C 01/17/20 115.0 46.10 50.70
AAPL 200117C00120000 C 01/17/20 120.0 42.65 47.25
AAPL 200117C00125000 C 01/17/20 125.0 39.35 43.60
AAPL 200117C00130000 C 01/17/20 130.0 37.50 40.00
AAPL 200117C00135000 C 01/17/20 135.0 33.25 37.95
AAPL 200117C00140000 C 01/17/20 140.0 32.40 33.20
AAPL 200117C00145000 C 01/17/20 145.0 29.90 30.55
AAPL 200117C00150000 C 01/17/20 150.0 27.25 28.05
AAPL 200117C00155000 C 01/17/20 155.0 25.10 25.70
AAPL 200117C00160000 C 01/17/20 160.0 22.55 23.75
AAPL 200117C00165000 C 01/17/20 165.0 20.15 21.80
AAPL 200117C00170000 C 01/17/20 170.0 17.05 20.65
AAPL 200117C00175000 C 01/17/20 175.0 17.00 20.00
AAPL 200117C00180000 C 01/17/20 180.0 13.65 17.95
AAPL 200117C00185000 C 01/17/20 185.0 13.20 16.90
AAPL 200117C00190000 C 01/17/20 190.0 13.00 15.50
AAPL 200117C00195000 C 01/17/20 195.0 10.00 14.50
AAPL 200117C00200000 C 01/17/20 200.0 10.80 11.60
AAPL 200117C00210000 C 01/17/20 210.0 8.70 9.90
AAPL 200117C00220000 C 01/17/20 220.0 6.05 9.30
AAPL 200117C00230000 C 01/17/20 230.0 4.20 7.50
AAPL 200117C00240000 C 01/17/20 240.0 4.95 5.20
AAPL 200117P00080000 P 01/17/20 80.0 0.99 1.18
AAPL 200117P00085000 P 01/17/20 85.0 1.18 1.60
AAPL 200117P00090000 P 01/17/20 90.0 1.70 1.90
AAPL 200117P00095000 P 01/17/20 95.0 0.50 3.35
AAPL 200117P00100000 P 01/17/20 100.0 3.05 3.25
AAPL 200117P00105000 P 01/17/20 105.0 3.60 4.10
AAPL 200117P00110000 P 01/17/20 110.0 4.55 5.00
AAPL 200117P00115000 P 01/17/20 115.0 5.65 6.35
AAPL 200117P00120000 P 01/17/20 120.0 7.05 7.60
AAPL 200117P00125000 P 01/17/20 125.0 8.75 10.00
AAPL 200117P00130000 P 01/17/20 130.0 10.10 10.95
AAPL 200117P00135000 P 01/17/20 135.0 11.35 12.60
AAPL 200117P00140000 P 01/17/20 140.0 14.40 14.90
AAPL 200117P00145000 P 01/17/20 145.0 15.90 18.95
AAPL 200117P00150000 P 01/17/20 150.0 18.95 19.70
AAPL 200117P00155000 P 01/17/20 155.0 19.50 22.50
AAPL 200117P00160000 P 01/17/20 160.0 22.25 26.35
AAPL 200117P00165000 P 01/17/20 165.0 25.00 29.45
AAPL 200117P00170000 P 01/17/20 170.0 28.00 32.45
AAPL 200117P00175000 P 01/17/20 175.0 31.15 35.35
AAPL 200117P00180000 P 01/17/20 180.0 34.50 38.80
AAPL 200117P00185000 P 01/17/20 185.0 37.95 41.95
AAPL 200117P00190000 P 01/17/20 190.0 41.55 46.00
AAPL 200117P00195000 P 01/17/20 195.0 45.30 49.30
AAPL 200117P00200000 P 01/17/20 200.0 49.15 52.65
AAPL 200117P00210000 P 01/17/20 210.0 57.20 61.00
AAPL 200117P00220000 P 01/17/20 220.0 66.00 70.00
AAPL 200117P00230000 P 01/17/20 230.0 74.15 78.90
AAPL 200117P00240000 P 01/17/20 240.0 83.15 87.95

OPRA data is delayed 15 minutes.