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 (2015-01-02)Premium Content

Apple Inc (AAPL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150306C00085000 C 03/06/15 85.0 43.20 43.60
AAPL 150306C00090000 C 03/06/15 90.0 38.20 38.65
AAPL 150306C00095000 C 03/06/15 95.0 33.20 33.70
AAPL 150306C00096000 C 03/06/15 96.0 32.20 32.70
AAPL 150306C00097000 C 03/06/15 97.0 31.20 31.65
AAPL 150306C00098000 C 03/06/15 98.0 30.20 30.60
AAPL 150306C00099000 C 03/06/15 99.0 29.20 29.65
AAPL 150306C00100000 C 03/06/15 100.0 28.20 28.65
AAPL 150306C00101000 C 03/06/15 101.0 27.20 27.70
AAPL 150306C00102000 C 03/06/15 102.0 26.20 26.65
AAPL 150306C00103000 C 03/06/15 103.0 25.20 25.65
AAPL 150306C00104000 C 03/06/15 104.0 24.25 24.65
AAPL 150306C00105000 C 03/06/15 105.0 23.25 23.65
AAPL 150306C00106000 C 03/06/15 106.0 22.20 22.65
AAPL 150306C00107000 C 03/06/15 107.0 21.20 21.75
AAPL 150306C00108000 C 03/06/15 108.0 20.20 20.70
AAPL 150306C00109000 C 03/06/15 109.0 19.25 19.65
AAPL 150306C00110000 C 03/06/15 110.0 18.25 18.65
AAPL 150306C00111000 C 03/06/15 111.0 17.25 17.65
AAPL 150306C00112000 C 03/06/15 112.0 16.25 16.65
AAPL 150306C00113000 C 03/06/15 113.0 15.30 15.65
AAPL 150306C00114000 C 03/06/15 114.0 14.25 14.65
AAPL 150306C00115000 C 03/06/15 115.0 13.30 13.65
AAPL 150306C00116000 C 03/06/15 116.0 12.30 12.65
AAPL 150306C00117000 C 03/06/15 117.0 11.30 11.65
AAPL 150306C00118000 C 03/06/15 118.0 10.30 10.70
AAPL 150306C00119000 C 03/06/15 119.0 9.35 9.70
AAPL 150306C00120000 C 03/06/15 120.0 8.60 8.75
AAPL 150306C00121000 C 03/06/15 121.0 7.50 7.80
AAPL 150306C00122000 C 03/06/15 122.0 6.70 6.85
AAPL 150306C00123000 C 03/06/15 123.0 5.80 5.95
AAPL 150306C00124000 C 03/06/15 124.0 4.90 5.00
AAPL 150306C00125000 C 03/06/15 125.0 4.10 4.20
AAPL 150306C00126000 C 03/06/15 126.0 3.35 3.45
AAPL 150306C00127000 C 03/06/15 127.0 2.68 2.76
AAPL 150306C00128000 C 03/06/15 128.0 2.09 2.12
AAPL 150306C00129000 C 03/06/15 129.0 1.58 1.61
AAPL 150306C00130000 C 03/06/15 130.0 1.18 1.20
AAPL 150306C00131000 C 03/06/15 131.0 0.84 0.86
AAPL 150306C00132000 C 03/06/15 132.0 0.59 0.61
AAPL 150306C00133000 C 03/06/15 133.0 0.40 0.43
AAPL 150306C00134000 C 03/06/15 134.0 0.29 0.30
AAPL 150306C00135000 C 03/06/15 135.0 0.20 0.21
AAPL 150306C00136000 C 03/06/15 136.0 0.15 0.16
AAPL 150306C00137000 C 03/06/15 137.0 0.10 0.12
AAPL 150306C00138000 C 03/06/15 138.0 0.08 0.09
AAPL 150306C00139000 C 03/06/15 139.0 0.06 0.07
AAPL 150306C00140000 C 03/06/15 140.0 0.05 0.06
AAPL 150306C00141000 C 03/06/15 141.0 0.04 0.05
AAPL 150306C00142000 C 03/06/15 142.0 0.03 0.04
AAPL 150306C00143000 C 03/06/15 143.0 0.03 0.04
AAPL 150306C00144000 C 03/06/15 144.0 0.02 0.03
AAPL 150306C00145000 C 03/06/15 145.0 0.02 0.03
AAPL 150306C00146000 C 03/06/15 146.0 0.02 0.03
AAPL 150306C00147000 C 03/06/15 147.0 0.01 0.02
AAPL 150306C00148000 C 03/06/15 148.0 0.01 0.02
AAPL 150306C00149000 C 03/06/15 149.0 0.00 0.02
AAPL 150306C00150000 C 03/06/15 150.0 0.00 0.01
AAPL 150306C00152500 C 03/06/15 152.5 0.00 0.02
AAPL 150306C00155000 C 03/06/15 155.0 0.00 0.01
AAPL 150306C00160000 C 03/06/15 160.0 0.00 0.01
AAPL 150306C00165000 C 03/06/15 165.0 0.00 0.01
AAPL 150306C00170000 C 03/06/15 170.0 0.00 0.01
AAPL 150306C00175000 C 03/06/15 175.0 0.00 0.01
AAPL 150306P00085000 P 03/06/15 85.0 0.00 0.01
AAPL 150306P00090000 P 03/06/15 90.0 0.00 0.01
AAPL 150306P00095000 P 03/06/15 95.0 0.00 0.01
AAPL 150306P00096000 P 03/06/15 96.0 0.00 0.02
AAPL 150306P00097000 P 03/06/15 97.0 0.00 0.01
AAPL 150306P00098000 P 03/06/15 98.0 0.00 0.02
AAPL 150306P00099000 P 03/06/15 99.0 0.00 0.02
AAPL 150306P00100000 P 03/06/15 100.0 0.01 0.02
AAPL 150306P00101000 P 03/06/15 101.0 0.01 0.02
AAPL 150306P00102000 P 03/06/15 102.0 0.01 0.02
AAPL 150306P00103000 P 03/06/15 103.0 0.01 0.03
AAPL 150306P00104000 P 03/06/15 104.0 0.02 0.03
AAPL 150306P00105000 P 03/06/15 105.0 0.02 0.03
AAPL 150306P00106000 P 03/06/15 106.0 0.02 0.03
AAPL 150306P00107000 P 03/06/15 107.0 0.02 0.03
AAPL 150306P00108000 P 03/06/15 108.0 0.03 0.04
AAPL 150306P00109000 P 03/06/15 109.0 0.03 0.04
AAPL 150306P00110000 P 03/06/15 110.0 0.04 0.05
AAPL 150306P00111000 P 03/06/15 111.0 0.04 0.05
AAPL 150306P00112000 P 03/06/15 112.0 0.04 0.05
AAPL 150306P00113000 P 03/06/15 113.0 0.05 0.06
AAPL 150306P00114000 P 03/06/15 114.0 0.06 0.07
AAPL 150306P00115000 P 03/06/15 115.0 0.06 0.07
AAPL 150306P00116000 P 03/06/15 116.0 0.07 0.08
AAPL 150306P00117000 P 03/06/15 117.0 0.08 0.09
AAPL 150306P00118000 P 03/06/15 118.0 0.10 0.11
AAPL 150306P00119000 P 03/06/15 119.0 0.12 0.13
AAPL 150306P00120000 P 03/06/15 120.0 0.15 0.16
AAPL 150306P00121000 P 03/06/15 121.0 0.19 0.20
AAPL 150306P00122000 P 03/06/15 122.0 0.25 0.26
AAPL 150306P00123000 P 03/06/15 123.0 0.34 0.36
AAPL 150306P00124000 P 03/06/15 124.0 0.46 0.49
AAPL 150306P00125000 P 03/06/15 125.0 0.63 0.65
AAPL 150306P00126000 P 03/06/15 126.0 0.86 0.90
AAPL 150306P00127000 P 03/06/15 127.0 1.18 1.22
AAPL 150306P00128000 P 03/06/15 128.0 1.58 1.62
AAPL 150306P00129000 P 03/06/15 129.0 2.07 2.12
AAPL 150306P00130000 P 03/06/15 130.0 2.66 2.71
AAPL 150306P00131000 P 03/06/15 131.0 3.30 3.40
AAPL 150306P00132000 P 03/06/15 132.0 4.05 4.15
AAPL 150306P00133000 P 03/06/15 133.0 4.80 4.95
AAPL 150306P00134000 P 03/06/15 134.0 5.75 5.85
AAPL 150306P00135000 P 03/06/15 135.0 6.60 6.80
AAPL 150306P00136000 P 03/06/15 136.0 7.60 7.75
AAPL 150306P00137000 P 03/06/15 137.0 8.50 8.70
AAPL 150306P00138000 P 03/06/15 138.0 9.45 9.70
AAPL 150306P00139000 P 03/06/15 139.0 10.40 10.75
AAPL 150306P00140000 P 03/06/15 140.0 11.45 11.80
AAPL 150306P00141000 P 03/06/15 141.0 12.40 12.70
AAPL 150306P00142000 P 03/06/15 142.0 13.25 13.80
AAPL 150306P00143000 P 03/06/15 143.0 14.40 14.80
AAPL 150306P00144000 P 03/06/15 144.0 15.45 15.80
AAPL 150306P00145000 P 03/06/15 145.0 16.30 16.75
AAPL 150306P00146000 P 03/06/15 146.0 16.55 17.70
AAPL 150306P00147000 P 03/06/15 147.0 17.55 18.85
AAPL 150306P00148000 P 03/06/15 148.0 19.00 19.85
AAPL 150306P00149000 P 03/06/15 149.0 20.05 20.85
AAPL 150306P00150000 P 03/06/15 150.0 21.05 21.70
AAPL 150306P00152500 P 03/06/15 152.5 23.55 24.35
AAPL 150306P00155000 P 03/06/15 155.0 26.05 26.85
AAPL 150306P00160000 P 03/06/15 160.0 30.55 31.75
AAPL 150306P00165000 P 03/06/15 165.0 35.55 36.75
AAPL 150306P00170000 P 03/06/15 170.0 41.10 41.75
AAPL 150306P00175000 P 03/06/15 175.0 45.55 46.75
AAPL 150313C00095000 C 03/13/15 95.0 33.25 33.75
AAPL 150313C00100000 C 03/13/15 100.0 28.25 28.65
AAPL 150313C00101000 C 03/13/15 101.0 27.25 27.80
AAPL 150313C00102000 C 03/13/15 102.0 26.25 26.85
AAPL 150313C00103000 C 03/13/15 103.0 25.25 25.65
AAPL 150313C00104000 C 03/13/15 104.0 24.25 24.85
AAPL 150313C00105000 C 03/13/15 105.0 23.25 23.70
AAPL 150313C00106000 C 03/13/15 106.0 22.25 22.70
AAPL 150313C00107000 C 03/13/15 107.0 21.30 21.70
AAPL 150313C00108000 C 03/13/15 108.0 20.30 20.70
AAPL 150313C00109000 C 03/13/15 109.0 19.30 19.70
AAPL 150313C00110000 C 03/13/15 110.0 18.30 18.70
AAPL 150313C00111000 C 03/13/15 111.0 17.30 17.75
AAPL 150313C00112000 C 03/13/15 112.0 16.35 16.75
AAPL 150313C00113000 C 03/13/15 113.0 15.35 15.75
AAPL 150313C00114000 C 03/13/15 114.0 14.40 14.80
AAPL 150313C00115000 C 03/13/15 115.0 13.40 13.80
AAPL 150313C00116000 C 03/13/15 116.0 12.50 12.85
AAPL 150313C00117000 C 03/13/15 117.0 11.50 11.90
AAPL 150313C00118000 C 03/13/15 118.0 10.55 10.95
AAPL 150313C00119000 C 03/13/15 119.0 9.80 10.05
AAPL 150313C00120000 C 03/13/15 120.0 8.75 9.10
AAPL 150313C00121000 C 03/13/15 121.0 8.05 8.25
AAPL 150313C00122000 C 03/13/15 122.0 7.20 7.35
AAPL 150313C00123000 C 03/13/15 123.0 6.40 6.55
AAPL 150313C00124000 C 03/13/15 124.0 5.65 5.80
AAPL 150313C00125000 C 03/13/15 125.0 4.90 5.05
AAPL 150313C00126000 C 03/13/15 126.0 4.25 4.40
AAPL 150313C00127000 C 03/13/15 127.0 3.65 3.75
AAPL 150313C00128000 C 03/13/15 128.0 3.05 3.20
AAPL 150313C00129000 C 03/13/15 129.0 2.59 2.64
AAPL 150313C00130000 C 03/13/15 130.0 2.17 2.20
AAPL 150313C00131000 C 03/13/15 131.0 1.77 1.81
AAPL 150313C00132000 C 03/13/15 132.0 1.44 1.48
AAPL 150313C00133000 C 03/13/15 133.0 1.16 1.19
AAPL 150313C00134000 C 03/13/15 134.0 0.93 0.96
AAPL 150313C00135000 C 03/13/15 135.0 0.75 0.76
AAPL 150313C00136000 C 03/13/15 136.0 0.59 0.61
AAPL 150313C00137000 C 03/13/15 137.0 0.47 0.49
AAPL 150313C00138000 C 03/13/15 138.0 0.36 0.39
AAPL 150313C00139000 C 03/13/15 139.0 0.29 0.32
AAPL 150313C00140000 C 03/13/15 140.0 0.23 0.25
AAPL 150313C00141000 C 03/13/15 141.0 0.18 0.20
AAPL 150313C00142000 C 03/13/15 142.0 0.15 0.16
AAPL 150313C00143000 C 03/13/15 143.0 0.12 0.14
AAPL 150313C00144000 C 03/13/15 144.0 0.10 0.12
AAPL 150313C00145000 C 03/13/15 145.0 0.08 0.10
AAPL 150313C00146000 C 03/13/15 146.0 0.07 0.09
AAPL 150313C00150000 C 03/13/15 150.0 0.03 0.06
AAPL 150313P00095000 P 03/13/15 95.0 0.02 0.03
AAPL 150313P00100000 P 03/13/15 100.0 0.03 0.04
AAPL 150313P00101000 P 03/13/15 101.0 0.04 0.06
AAPL 150313P00102000 P 03/13/15 102.0 0.04 0.06
AAPL 150313P00103000 P 03/13/15 103.0 0.05 0.07
AAPL 150313P00104000 P 03/13/15 104.0 0.05 0.07
AAPL 150313P00105000 P 03/13/15 105.0 0.06 0.08
AAPL 150313P00106000 P 03/13/15 106.0 0.07 0.08
AAPL 150313P00107000 P 03/13/15 107.0 0.07 0.09
AAPL 150313P00108000 P 03/13/15 108.0 0.08 0.09
AAPL 150313P00109000 P 03/13/15 109.0 0.09 0.10
AAPL 150313P00110000 P 03/13/15 110.0 0.10 0.12
AAPL 150313P00111000 P 03/13/15 111.0 0.11 0.13
AAPL 150313P00112000 P 03/13/15 112.0 0.12 0.15
AAPL 150313P00113000 P 03/13/15 113.0 0.14 0.16
AAPL 150313P00114000 P 03/13/15 114.0 0.16 0.18
AAPL 150313P00115000 P 03/13/15 115.0 0.19 0.21
AAPL 150313P00116000 P 03/13/15 116.0 0.22 0.25
AAPL 150313P00117000 P 03/13/15 117.0 0.27 0.29
AAPL 150313P00118000 P 03/13/15 118.0 0.33 0.35
AAPL 150313P00119000 P 03/13/15 119.0 0.40 0.43
AAPL 150313P00120000 P 03/13/15 120.0 0.50 0.52
AAPL 150313P00121000 P 03/13/15 121.0 0.62 0.63
AAPL 150313P00122000 P 03/13/15 122.0 0.77 0.80
AAPL 150313P00123000 P 03/13/15 123.0 0.95 0.97
AAPL 150313P00124000 P 03/13/15 124.0 1.17 1.21
AAPL 150313P00125000 P 03/13/15 125.0 1.44 1.48
AAPL 150313P00126000 P 03/13/15 126.0 1.77 1.81
AAPL 150313P00127000 P 03/13/15 127.0 2.15 2.20
AAPL 150313P00128000 P 03/13/15 128.0 2.59 2.64
AAPL 150313P00129000 P 03/13/15 129.0 3.05 3.15
AAPL 150313P00130000 P 03/13/15 130.0 3.60 3.70
AAPL 150313P00131000 P 03/13/15 131.0 4.20 4.35
AAPL 150313P00132000 P 03/13/15 132.0 4.90 5.00
AAPL 150313P00133000 P 03/13/15 133.0 5.60 5.75
AAPL 150313P00134000 P 03/13/15 134.0 6.40 6.50
AAPL 150313P00135000 P 03/13/15 135.0 7.20 7.30
AAPL 150313P00136000 P 03/13/15 136.0 8.00 8.35
AAPL 150313P00137000 P 03/13/15 137.0 8.90 9.25
AAPL 150313P00138000 P 03/13/15 138.0 9.80 10.15
AAPL 150313P00139000 P 03/13/15 139.0 10.70 10.90
AAPL 150313P00140000 P 03/13/15 140.0 11.65 11.90
AAPL 150313P00141000 P 03/13/15 141.0 11.75 12.90
AAPL 150313P00142000 P 03/13/15 142.0 12.70 13.90
AAPL 150313P00143000 P 03/13/15 143.0 13.65 14.90
AAPL 150313P00144000 P 03/13/15 144.0 14.65 15.90
AAPL 150313P00145000 P 03/13/15 145.0 16.50 16.90
AAPL 150313P00146000 P 03/13/15 146.0 16.60 17.90
AAPL 150313P00150000 P 03/13/15 150.0 20.60 21.85
AAPL 150320C00070000 C 03/20/15 70.0 58.20 58.75
AAPL 150320C00075000 C 03/20/15 75.0 53.20 53.70
AAPL 150320C00080000 C 03/20/15 80.0 48.20 48.75
AAPL 150320C00085000 C 03/20/15 85.0 43.25 43.65
AAPL 150320C00090000 C 03/20/15 90.0 38.45 38.65
AAPL 150320C00092500 C 03/20/15 92.5 35.75 36.15
AAPL 150320C00094000 C 03/20/15 94.0 34.25 34.65
AAPL 150320C00095000 C 03/20/15 95.0 33.25 33.65
AAPL 150320C00096000 C 03/20/15 96.0 32.25 32.70
AAPL 150320C00097500 C 03/20/15 97.5 30.75 31.20
AAPL 150320C00099000 C 03/20/15 99.0 29.30 29.70
AAPL 150320C00100000 C 03/20/15 100.0 28.30 28.70
AAPL 150320C00101000 C 03/20/15 101.0 27.30 27.70
AAPL 150320C00102000 C 03/20/15 102.0 26.30 26.70
AAPL 150320C00103000 C 03/20/15 103.0 25.30 25.70
AAPL 150320C00104000 C 03/20/15 104.0 24.30 24.70
AAPL 150320C00105000 C 03/20/15 105.0 23.30 23.70
AAPL 150320C00106000 C 03/20/15 106.0 22.35 22.75
AAPL 150320C00107000 C 03/20/15 107.0 21.40 21.75
AAPL 150320C00108000 C 03/20/15 108.0 20.35 20.75
AAPL 150320C00109000 C 03/20/15 109.0 19.60 19.75
AAPL 150320C00110000 C 03/20/15 110.0 18.60 18.75
AAPL 150320C00111000 C 03/20/15 111.0 17.40 17.80
AAPL 150320C00112000 C 03/20/15 112.0 16.45 16.80
AAPL 150320C00113000 C 03/20/15 113.0 15.50 15.85
AAPL 150320C00114000 C 03/20/15 114.0 14.50 14.90
AAPL 150320C00115000 C 03/20/15 115.0 13.80 13.90
AAPL 150320C00116000 C 03/20/15 116.0 12.80 13.00
AAPL 150320C00117000 C 03/20/15 117.0 11.75 12.10
AAPL 150320C00118000 C 03/20/15 118.0 11.00 11.15
AAPL 150320C00119000 C 03/20/15 119.0 10.10 10.25
AAPL 150320C00120000 C 03/20/15 120.0 9.25 9.35
AAPL 150320C00121000 C 03/20/15 121.0 8.40 8.50
AAPL 150320C00122000 C 03/20/15 122.0 7.60 7.70
AAPL 150320C00123000 C 03/20/15 123.0 6.80 6.95
AAPL 150320C00124000 C 03/20/15 124.0 6.10 6.15
AAPL 150320C00125000 C 03/20/15 125.0 5.40 5.45
AAPL 150320C00126000 C 03/20/15 126.0 4.75 4.85
AAPL 150320C00127000 C 03/20/15 127.0 4.15 4.20
AAPL 150320C00128000 C 03/20/15 128.0 3.60 3.65
AAPL 150320C00129000 C 03/20/15 129.0 3.10 3.15
AAPL 150320C00130000 C 03/20/15 130.0 2.67 2.72
AAPL 150320C00131000 C 03/20/15 131.0 2.27 2.31
AAPL 150320C00132000 C 03/20/15 132.0 1.92 1.96
AAPL 150320C00133000 C 03/20/15 133.0 1.61 1.64
AAPL 150320C00134000 C 03/20/15 134.0 1.35 1.37
AAPL 150320C00135000 C 03/20/15 135.0 1.12 1.14
AAPL 150320C00136000 C 03/20/15 136.0 0.93 0.95
AAPL 150320C00137000 C 03/20/15 137.0 0.77 0.79
AAPL 150320C00138000 C 03/20/15 138.0 0.64 0.65
AAPL 150320C00139000 C 03/20/15 139.0 0.53 0.54
AAPL 150320C00140000 C 03/20/15 140.0 0.44 0.45
AAPL 150320C00141000 C 03/20/15 141.0 0.36 0.38
AAPL 150320C00142000 C 03/20/15 142.0 0.30 0.31
AAPL 150320C00143000 C 03/20/15 143.0 0.25 0.27
AAPL 150320C00144000 C 03/20/15 144.0 0.21 0.23
AAPL 150320C00145000 C 03/20/15 145.0 0.18 0.19
AAPL 150320C00146000 C 03/20/15 146.0 0.16 0.17
AAPL 150320C00147000 C 03/20/15 147.0 0.13 0.15
AAPL 150320C00148000 C 03/20/15 148.0 0.12 0.13
AAPL 150320C00149000 C 03/20/15 149.0 0.10 0.11
AAPL 150320C00150000 C 03/20/15 150.0 0.09 0.10
AAPL 150320C00155000 C 03/20/15 155.0 0.05 0.06
AAPL 150320C00160000 C 03/20/15 160.0 0.03 0.04
AAPL 150320C00165000 C 03/20/15 165.0 0.02 0.03
AAPL 150320C00170000 C 03/20/15 170.0 0.00 0.01
AAPL 150320C00175000 C 03/20/15 175.0 0.00 0.01
AAPL 150320P00070000 P 03/20/15 70.0 0.00 0.01
AAPL 150320P00075000 P 03/20/15 75.0 0.00 0.01
AAPL 150320P00080000 P 03/20/15 80.0 0.00 0.02
AAPL 150320P00085000 P 03/20/15 85.0 0.02 0.03
AAPL 150320P00090000 P 03/20/15 90.0 0.02 0.03
AAPL 150320P00092500 P 03/20/15 92.5 0.03 0.05
AAPL 150320P00094000 P 03/20/15 94.0 0.04 0.05
AAPL 150320P00095000 P 03/20/15 95.0 0.04 0.06
AAPL 150320P00096000 P 03/20/15 96.0 0.05 0.06
AAPL 150320P00097500 P 03/20/15 97.5 0.06 0.07
AAPL 150320P00099000 P 03/20/15 99.0 0.06 0.07
AAPL 150320P00100000 P 03/20/15 100.0 0.07 0.08
AAPL 150320P00101000 P 03/20/15 101.0 0.07 0.09
AAPL 150320P00102000 P 03/20/15 102.0 0.08 0.09
AAPL 150320P00103000 P 03/20/15 103.0 0.09 0.10
AAPL 150320P00104000 P 03/20/15 104.0 0.10 0.11
AAPL 150320P00105000 P 03/20/15 105.0 0.10 0.11
AAPL 150320P00106000 P 03/20/15 106.0 0.11 0.12
AAPL 150320P00107000 P 03/20/15 107.0 0.12 0.13
AAPL 150320P00108000 P 03/20/15 108.0 0.14 0.15
AAPL 150320P00109000 P 03/20/15 109.0 0.15 0.16
AAPL 150320P00110000 P 03/20/15 110.0 0.17 0.18
AAPL 150320P00111000 P 03/20/15 111.0 0.19 0.20
AAPL 150320P00112000 P 03/20/15 112.0 0.22 0.23
AAPL 150320P00113000 P 03/20/15 113.0 0.24 0.26
AAPL 150320P00114000 P 03/20/15 114.0 0.28 0.30
AAPL 150320P00115000 P 03/20/15 115.0 0.33 0.34
AAPL 150320P00116000 P 03/20/15 116.0 0.38 0.40
AAPL 150320P00117000 P 03/20/15 117.0 0.45 0.47
AAPL 150320P00118000 P 03/20/15 118.0 0.54 0.55
AAPL 150320P00119000 P 03/20/15 119.0 0.64 0.66
AAPL 150320P00120000 P 03/20/15 120.0 0.77 0.79
AAPL 150320P00121000 P 03/20/15 121.0 0.92 0.93
AAPL 150320P00122000 P 03/20/15 122.0 1.11 1.14
AAPL 150320P00123000 P 03/20/15 123.0 1.34 1.35
AAPL 150320P00124000 P 03/20/15 124.0 1.60 1.62
AAPL 150320P00125000 P 03/20/15 125.0 1.90 1.93
AAPL 150320P00126000 P 03/20/15 126.0 2.25 2.28
AAPL 150320P00127000 P 03/20/15 127.0 2.65 2.68
AAPL 150320P00128000 P 03/20/15 128.0 3.10 3.15
AAPL 150320P00129000 P 03/20/15 129.0 3.60 3.65
AAPL 150320P00130000 P 03/20/15 130.0 4.10 4.20
AAPL 150320P00131000 P 03/20/15 131.0 4.75 4.80
AAPL 150320P00132000 P 03/20/15 132.0 5.35 5.45
AAPL 150320P00133000 P 03/20/15 133.0 6.05 6.15
AAPL 150320P00134000 P 03/20/15 134.0 6.75 6.90
AAPL 150320P00135000 P 03/20/15 135.0 7.55 7.65
AAPL 150320P00136000 P 03/20/15 136.0 8.35 8.50
AAPL 150320P00137000 P 03/20/15 137.0 9.15 9.30
AAPL 150320P00138000 P 03/20/15 138.0 10.10 10.20
AAPL 150320P00139000 P 03/20/15 139.0 10.95 11.25
AAPL 150320P00140000 P 03/20/15 140.0 11.85 12.20
AAPL 150320P00141000 P 03/20/15 141.0 12.75 13.10
AAPL 150320P00142000 P 03/20/15 142.0 13.70 14.05
AAPL 150320P00143000 P 03/20/15 143.0 14.65 15.00
AAPL 150320P00144000 P 03/20/15 144.0 15.60 15.95
AAPL 150320P00145000 P 03/20/15 145.0 16.55 16.95
AAPL 150320P00146000 P 03/20/15 146.0 17.50 17.90
AAPL 150320P00147000 P 03/20/15 147.0 18.50 18.90
AAPL 150320P00148000 P 03/20/15 148.0 19.50 19.90
AAPL 150320P00149000 P 03/20/15 149.0 20.45 20.85
AAPL 150320P00150000 P 03/20/15 150.0 21.50 21.85
AAPL 150320P00155000 P 03/20/15 155.0 26.45 26.80
AAPL 150320P00160000 P 03/20/15 160.0 31.40 31.80
AAPL 150320P00165000 P 03/20/15 165.0 36.30 36.80
AAPL 150320P00170000 P 03/20/15 170.0 41.30 41.80
AAPL 150320P00175000 P 03/20/15 175.0 46.30 46.80
AAPL 150327C00090000 C 03/27/15 90.0 38.15 38.90
AAPL 150327C00095000 C 03/27/15 95.0 33.20 33.90
AAPL 150327C00100000 C 03/27/15 100.0 28.30 28.75
AAPL 150327C00105000 C 03/27/15 105.0 23.35 23.80
AAPL 150327C00106000 C 03/27/15 106.0 22.35 22.80
AAPL 150327C00107000 C 03/27/15 107.0 21.40 21.80
AAPL 150327C00108000 C 03/27/15 108.0 20.40 20.85
AAPL 150327C00109000 C 03/27/15 109.0 19.40 19.85
AAPL 150327C00110000 C 03/27/15 110.0 18.45 18.95
AAPL 150327C00111000 C 03/27/15 111.0 17.50 17.90
AAPL 150327C00112000 C 03/27/15 112.0 16.55 16.95
AAPL 150327C00113000 C 03/27/15 113.0 15.55 16.00
AAPL 150327C00114000 C 03/27/15 114.0 14.65 15.05
AAPL 150327C00115000 C 03/27/15 115.0 13.70 14.10
AAPL 150327C00116000 C 03/27/15 116.0 12.80 13.20
AAPL 150327C00117000 C 03/27/15 117.0 11.90 12.30
AAPL 150327C00118000 C 03/27/15 118.0 11.00 11.40
AAPL 150327C00119000 C 03/27/15 119.0 10.15 10.55
AAPL 150327C00120000 C 03/27/15 120.0 9.50 9.70
AAPL 150327C00121000 C 03/27/15 121.0 8.70 8.85
AAPL 150327C00122000 C 03/27/15 122.0 7.70 8.10
AAPL 150327C00123000 C 03/27/15 123.0 7.15 7.35
AAPL 150327C00124000 C 03/27/15 124.0 6.30 6.60
AAPL 150327C00125000 C 03/27/15 125.0 5.75 5.95
AAPL 150327C00126000 C 03/27/15 126.0 5.00 5.30
AAPL 150327C00127000 C 03/27/15 127.0 4.45 4.70
AAPL 150327C00128000 C 03/27/15 128.0 4.05 4.15
AAPL 150327C00129000 C 03/27/15 129.0 3.55 3.65
AAPL 150327C00130000 C 03/27/15 130.0 3.10 3.20
AAPL 150327C00131000 C 03/27/15 131.0 2.69 2.77
AAPL 150327C00132000 C 03/27/15 132.0 2.32 2.39
AAPL 150327C00133000 C 03/27/15 133.0 2.00 2.06
AAPL 150327C00134000 C 03/27/15 134.0 1.71 1.76
AAPL 150327C00135000 C 03/27/15 135.0 1.46 1.51
AAPL 150327C00136000 C 03/27/15 136.0 1.24 1.29
AAPL 150327C00137000 C 03/27/15 137.0 1.06 1.10
AAPL 150327C00138000 C 03/27/15 138.0 0.90 0.93
AAPL 150327C00139000 C 03/27/15 139.0 0.76 0.80
AAPL 150327C00140000 C 03/27/15 140.0 0.66 0.68
AAPL 150327C00145000 C 03/27/15 145.0 0.29 0.31
AAPL 150327C00150000 C 03/27/15 150.0 0.14 0.17
AAPL 150327C00155000 C 03/27/15 155.0 0.07 0.10
AAPL 150327P00090000 P 03/27/15 90.0 0.03 0.06
AAPL 150327P00095000 P 03/27/15 95.0 0.05 0.07
AAPL 150327P00100000 P 03/27/15 100.0 0.09 0.10
AAPL 150327P00105000 P 03/27/15 105.0 0.13 0.15
AAPL 150327P00106000 P 03/27/15 106.0 0.14 0.16
AAPL 150327P00107000 P 03/27/15 107.0 0.16 0.18
AAPL 150327P00108000 P 03/27/15 108.0 0.18 0.19
AAPL 150327P00109000 P 03/27/15 109.0 0.20 0.22
AAPL 150327P00110000 P 03/27/15 110.0 0.22 0.24
AAPL 150327P00111000 P 03/27/15 111.0 0.25 0.28
AAPL 150327P00112000 P 03/27/15 112.0 0.29 0.32
AAPL 150327P00113000 P 03/27/15 113.0 0.33 0.36
AAPL 150327P00114000 P 03/27/15 114.0 0.39 0.42
AAPL 150327P00115000 P 03/27/15 115.0 0.45 0.49
AAPL 150327P00116000 P 03/27/15 116.0 0.53 0.58
AAPL 150327P00117000 P 03/27/15 117.0 0.62 0.67
AAPL 150327P00118000 P 03/27/15 118.0 0.74 0.77
AAPL 150327P00119000 P 03/27/15 119.0 0.87 0.92
AAPL 150327P00120000 P 03/27/15 120.0 1.03 1.06
AAPL 150327P00121000 P 03/27/15 121.0 1.21 1.25
AAPL 150327P00122000 P 03/27/15 122.0 1.42 1.47
AAPL 150327P00123000 P 03/27/15 123.0 1.67 1.73
AAPL 150327P00124000 P 03/27/15 124.0 1.96 2.02
AAPL 150327P00125000 P 03/27/15 125.0 2.29 2.35
AAPL 150327P00126000 P 03/27/15 126.0 2.66 2.71
AAPL 150327P00127000 P 03/27/15 127.0 3.05 3.15
AAPL 150327P00128000 P 03/27/15 128.0 3.50 3.60
AAPL 150327P00129000 P 03/27/15 129.0 4.00 4.10
AAPL 150327P00130000 P 03/27/15 130.0 4.55 4.65
AAPL 150327P00131000 P 03/27/15 131.0 5.15 5.25
AAPL 150327P00132000 P 03/27/15 132.0 5.75 5.90
AAPL 150327P00133000 P 03/27/15 133.0 6.40 6.70
AAPL 150327P00134000 P 03/27/15 134.0 7.10 7.40
AAPL 150327P00135000 P 03/27/15 135.0 7.85 8.20
AAPL 150327P00136000 P 03/27/15 136.0 8.65 8.95
AAPL 150327P00137000 P 03/27/15 137.0 9.45 9.80
AAPL 150327P00138000 P 03/27/15 138.0 10.30 10.65
AAPL 150327P00139000 P 03/27/15 139.0 11.15 11.50
AAPL 150327P00140000 P 03/27/15 140.0 12.05 12.20
AAPL 150327P00145000 P 03/27/15 145.0 16.60 17.05
AAPL 150327P00150000 P 03/27/15 150.0 21.45 21.95
AAPL 150327P00155000 P 03/27/15 155.0 25.60 26.85
AAPL 150402C00105000 C 04/02/15 105.0 23.40 23.80
AAPL 150402C00108000 C 04/02/15 108.0 20.45 20.90
AAPL 150402C00109000 C 04/02/15 109.0 19.50 19.90
AAPL 150402C00110000 C 04/02/15 110.0 18.50 18.95
AAPL 150402C00111000 C 04/02/15 111.0 17.55 18.00
AAPL 150402C00112000 C 04/02/15 112.0 16.60 17.05
AAPL 150402C00113000 C 04/02/15 113.0 15.70 16.10
AAPL 150402C00114000 C 04/02/15 114.0 14.75 15.15
AAPL 150402C00115000 C 04/02/15 115.0 13.85 14.25
AAPL 150402C00116000 C 04/02/15 116.0 12.95 13.35
AAPL 150402C00117000 C 04/02/15 117.0 12.05 12.45
AAPL 150402C00118000 C 04/02/15 118.0 11.20 11.60
AAPL 150402C00119000 C 04/02/15 119.0 10.35 10.75
AAPL 150402C00120000 C 04/02/15 120.0 9.65 9.90
AAPL 150402C00121000 C 04/02/15 121.0 8.75 9.10
AAPL 150402C00122000 C 04/02/15 122.0 8.00 8.35
AAPL 150402C00123000 C 04/02/15 123.0 7.30 7.60
AAPL 150402C00124000 C 04/02/15 124.0 6.60 6.90
AAPL 150402C00125000 C 04/02/15 125.0 6.00 6.25
AAPL 150402C00126000 C 04/02/15 126.0 5.35 5.60
AAPL 150402C00127000 C 04/02/15 127.0 4.80 5.05
AAPL 150402C00128000 C 04/02/15 128.0 4.40 4.50
AAPL 150402C00129000 C 04/02/15 129.0 3.90 4.00
AAPL 150402C00130000 C 04/02/15 130.0 3.45 3.55
AAPL 150402C00131000 C 04/02/15 131.0 3.00 3.10
AAPL 150402C00132000 C 04/02/15 132.0 2.64 2.73
AAPL 150402C00133000 C 04/02/15 133.0 2.30 2.37
AAPL 150402C00134000 C 04/02/15 134.0 2.00 2.06
AAPL 150402C00135000 C 04/02/15 135.0 1.73 1.79
AAPL 150402C00136000 C 04/02/15 136.0 1.50 1.55
AAPL 150402C00137000 C 04/02/15 137.0 1.30 1.34
AAPL 150402C00138000 C 04/02/15 138.0 1.10 1.15
AAPL 150402C00140000 C 04/02/15 140.0 0.82 0.86
AAPL 150402C00145000 C 04/02/15 145.0 0.39 0.42
AAPL 150402C00150000 C 04/02/15 150.0 0.20 0.23
AAPL 150402C00155000 C 04/02/15 155.0 0.11 0.14
AAPL 150402P00105000 P 04/02/15 105.0 0.16 0.18
AAPL 150402P00108000 P 04/02/15 108.0 0.22 0.24
AAPL 150402P00109000 P 04/02/15 109.0 0.25 0.27
AAPL 150402P00110000 P 04/02/15 110.0 0.28 0.30
AAPL 150402P00111000 P 04/02/15 111.0 0.32 0.35
AAPL 150402P00112000 P 04/02/15 112.0 0.37 0.40
AAPL 150402P00113000 P 04/02/15 113.0 0.42 0.46
AAPL 150402P00114000 P 04/02/15 114.0 0.49 0.53
AAPL 150402P00115000 P 04/02/15 115.0 0.57 0.62
AAPL 150402P00116000 P 04/02/15 116.0 0.66 0.71
AAPL 150402P00117000 P 04/02/15 117.0 0.78 0.83
AAPL 150402P00118000 P 04/02/15 118.0 0.90 0.96
AAPL 150402P00119000 P 04/02/15 119.0 1.06 1.11
AAPL 150402P00120000 P 04/02/15 120.0 1.23 1.27
AAPL 150402P00121000 P 04/02/15 121.0 1.44 1.49
AAPL 150402P00122000 P 04/02/15 122.0 1.67 1.73
AAPL 150402P00123000 P 04/02/15 123.0 1.94 2.00
AAPL 150402P00124000 P 04/02/15 124.0 2.25 2.30
AAPL 150402P00125000 P 04/02/15 125.0 2.58 2.65
AAPL 150402P00126000 P 04/02/15 126.0 2.96 3.05
AAPL 150402P00127000 P 04/02/15 127.0 3.35 3.50
AAPL 150402P00128000 P 04/02/15 128.0 3.80 3.95
AAPL 150402P00129000 P 04/02/15 129.0 4.30 4.45
AAPL 150402P00130000 P 04/02/15 130.0 4.85 5.00
AAPL 150402P00131000 P 04/02/15 131.0 5.45 5.55
AAPL 150402P00132000 P 04/02/15 132.0 6.05 6.20
AAPL 150402P00133000 P 04/02/15 133.0 6.70 6.85
AAPL 150402P00134000 P 04/02/15 134.0 7.40 7.70
AAPL 150402P00135000 P 04/02/15 135.0 8.15 8.45
AAPL 150402P00136000 P 04/02/15 136.0 8.90 9.20
AAPL 150402P00137000 P 04/02/15 137.0 9.70 10.00
AAPL 150402P00138000 P 04/02/15 138.0 10.50 10.85
AAPL 150402P00140000 P 04/02/15 140.0 12.20 12.55
AAPL 150402P00145000 P 04/02/15 145.0 16.75 17.15
AAPL 150402P00150000 P 04/02/15 150.0 21.55 22.00
AAPL 150402P00155000 P 04/02/15 155.0 25.65 26.90
AAPL 150410C00105000 C 04/10/15 105.0 23.35 23.95
AAPL 150410C00110000 C 04/10/15 110.0 18.60 19.00
AAPL 150410C00115000 C 04/10/15 115.0 13.90 14.45
AAPL 150410C00116000 C 04/10/15 116.0 13.10 13.50
AAPL 150410C00117000 C 04/10/15 117.0 12.25 12.65
AAPL 150410C00118000 C 04/10/15 118.0 11.40 11.80
AAPL 150410C00119000 C 04/10/15 119.0 10.60 10.95
AAPL 150410C00120000 C 04/10/15 120.0 9.80 10.15
AAPL 150410C00121000 C 04/10/15 121.0 9.05 9.40
AAPL 150410C00122000 C 04/10/15 122.0 8.30 8.65
AAPL 150410C00123000 C 04/10/15 123.0 7.60 7.90
AAPL 150410C00124000 C 04/10/15 124.0 7.00 7.25
AAPL 150410C00125000 C 04/10/15 125.0 6.35 6.60
AAPL 150410C00126000 C 04/10/15 126.0 5.75 6.00
AAPL 150410C00127000 C 04/10/15 127.0 5.20 5.40
AAPL 150410C00128000 C 04/10/15 128.0 4.65 4.85
AAPL 150410C00129000 C 04/10/15 129.0 4.20 4.35
AAPL 150410C00130000 C 04/10/15 130.0 3.75 3.90
AAPL 150410C00131000 C 04/10/15 131.0 3.40 3.50
AAPL 150410C00132000 C 04/10/15 132.0 2.94 3.10
AAPL 150410C00133000 C 04/10/15 133.0 2.62 2.71
AAPL 150410C00134000 C 04/10/15 134.0 2.29 2.39
AAPL 150410C00135000 C 04/10/15 135.0 2.01 2.10
AAPL 150410C00136000 C 04/10/15 136.0 1.77 1.84
AAPL 150410C00137000 C 04/10/15 137.0 1.52 1.61
AAPL 150410C00138000 C 04/10/15 138.0 1.31 1.41
AAPL 150410C00139000 C 04/10/15 139.0 1.14 1.23
AAPL 150410C00140000 C 04/10/15 140.0 0.98 1.08
AAPL 150410C00141000 C 04/10/15 141.0 0.84 0.95
AAPL 150410C00142000 C 04/10/15 142.0 0.74 0.83
AAPL 150410C00143000 C 04/10/15 143.0 0.64 0.73
AAPL 150410C00144000 C 04/10/15 144.0 0.55 0.65
AAPL 150410C00145000 C 04/10/15 145.0 0.48 0.57
AAPL 150410C00150000 C 04/10/15 150.0 0.25 0.32
AAPL 150410C00155000 C 04/10/15 155.0 0.13 0.20
AAPL 150410C00160000 C 04/10/15 160.0 0.07 0.13
AAPL 150410C00165000 C 04/10/15 165.0 0.04 0.10
AAPL 150410P00105000 P 04/10/15 105.0 0.13 0.25
AAPL 150410P00110000 P 04/10/15 110.0 0.29 0.41
AAPL 150410P00115000 P 04/10/15 115.0 0.63 0.79
AAPL 150410P00116000 P 04/10/15 116.0 0.80 0.90
AAPL 150410P00117000 P 04/10/15 117.0 0.93 1.04
AAPL 150410P00118000 P 04/10/15 118.0 1.09 1.20
AAPL 150410P00119000 P 04/10/15 119.0 1.26 1.38
AAPL 150410P00120000 P 04/10/15 120.0 1.46 1.59
AAPL 150410P00121000 P 04/10/15 121.0 1.69 1.79
AAPL 150410P00122000 P 04/10/15 122.0 1.95 2.06
AAPL 150410P00123000 P 04/10/15 123.0 2.23 2.37
AAPL 150410P00124000 P 04/10/15 124.0 2.56 2.71
AAPL 150410P00125000 P 04/10/15 125.0 2.90 3.10
AAPL 150410P00126000 P 04/10/15 126.0 3.30 3.45
AAPL 150410P00127000 P 04/10/15 127.0 3.70 3.90
AAPL 150410P00128000 P 04/10/15 128.0 4.15 4.40
AAPL 150410P00129000 P 04/10/15 129.0 4.65 4.85
AAPL 150410P00130000 P 04/10/15 130.0 5.20 5.45
AAPL 150410P00131000 P 04/10/15 131.0 5.75 6.05
AAPL 150410P00132000 P 04/10/15 132.0 6.35 6.65
AAPL 150410P00133000 P 04/10/15 133.0 7.00 7.35
AAPL 150410P00134000 P 04/10/15 134.0 7.70 8.05
AAPL 150410P00135000 P 04/10/15 135.0 8.35 8.75
AAPL 150410P00136000 P 04/10/15 136.0 9.15 9.50
AAPL 150410P00137000 P 04/10/15 137.0 9.90 10.25
AAPL 150410P00138000 P 04/10/15 138.0 10.70 11.10
AAPL 150410P00139000 P 04/10/15 139.0 11.55 11.95
AAPL 150410P00140000 P 04/10/15 140.0 12.35 12.75
AAPL 150410P00141000 P 04/10/15 141.0 13.15 13.65
AAPL 150410P00142000 P 04/10/15 142.0 14.10 14.50
AAPL 150410P00143000 P 04/10/15 143.0 15.00 15.40
AAPL 150410P00144000 P 04/10/15 144.0 15.80 16.35
AAPL 150410P00145000 P 04/10/15 145.0 16.75 17.25
AAPL 150410P00150000 P 04/10/15 150.0 21.60 22.05
AAPL 150410P00155000 P 04/10/15 155.0 26.30 26.95
AAPL 150410P00160000 P 04/10/15 160.0 31.40 31.90
AAPL 150410P00165000 P 04/10/15 165.0 36.40 36.85
AAPL 150417C00045710 C 04/17/15 45.7 82.45 83.05
AAPL 150417C00046430 C 04/17/15 46.4 81.70 82.35
AAPL 150417C00047140 C 04/17/15 47.1 81.05 81.65
AAPL 150417C00047860 C 04/17/15 47.9 80.30 80.90
AAPL 150417C00048570 C 04/17/15 48.6 79.55 80.20
AAPL 150417C00049290 C 04/17/15 49.3 78.90 79.50
AAPL 150417C00050000 C 04/17/15 50.0 78.25 78.75
AAPL 150417C00050710 C 04/17/15 50.7 77.50 78.05
AAPL 150417C00051430 C 04/17/15 51.4 76.75 77.35
AAPL 150417C00052140 C 04/17/15 52.1 76.00 76.65
AAPL 150417C00052860 C 04/17/15 52.9 75.35 75.90
AAPL 150417C00053570 C 04/17/15 53.6 74.60 75.20
AAPL 150417C00054290 C 04/17/15 54.3 73.95 74.50
AAPL 150417C00055000 C 04/17/15 55.0 73.20 73.80
AAPL 150417C00055710 C 04/17/15 55.7 72.50 73.05
AAPL 150417C00056430 C 04/17/15 56.4 71.75 72.35
AAPL 150417C00057140 C 04/17/15 57.1 71.00 71.65
AAPL 150417C00057860 C 04/17/15 57.9 70.30 70.90
AAPL 150417C00058570 C 04/17/15 58.6 69.60 70.20
AAPL 150417C00059290 C 04/17/15 59.3 68.85 69.50
AAPL 150417C00060000 C 04/17/15 60.0 68.15 68.80
AAPL 150417C00060710 C 04/17/15 60.7 67.50 68.05
AAPL 150417C00061430 C 04/17/15 61.4 66.75 67.35
AAPL 150417C00062140 C 04/17/15 62.1 66.00 66.65
AAPL 150417C00062860 C 04/17/15 62.9 65.35 65.90
AAPL 150417C00063570 C 04/17/15 63.6 64.60 65.20
AAPL 150417C00064290 C 04/17/15 64.3 63.90 64.50
AAPL 150417C00065000 C 04/17/15 65.0 63.25 63.80
AAPL 150417C00065710 C 04/17/15 65.7 62.50 63.10
AAPL 150417C00066430 C 04/17/15 66.4 61.75 62.35
AAPL 150417C00067140 C 04/17/15 67.1 61.05 61.65
AAPL 150417C00067860 C 04/17/15 67.9 60.35 60.95
AAPL 150417C00068570 C 04/17/15 68.6 59.65 60.20
AAPL 150417C00069290 C 04/17/15 69.3 58.90 59.50
AAPL 150417C00070000 C 04/17/15 70.0 58.25 58.70
AAPL 150417C00070710 C 04/17/15 70.7 57.50 58.10
AAPL 150417C00071430 C 04/17/15 71.4 56.75 57.35
AAPL 150417C00072140 C 04/17/15 72.1 56.05 56.65
AAPL 150417C00072860 C 04/17/15 72.9 55.35 55.95
AAPL 150417C00073570 C 04/17/15 73.6 54.65 55.25
AAPL 150417C00074290 C 04/17/15 74.3 53.90 54.50
AAPL 150417C00075000 C 04/17/15 75.0 53.25 53.75
AAPL 150417C00075710 C 04/17/15 75.7 52.50 53.10
AAPL 150417C00076430 C 04/17/15 76.4 51.80 52.40
AAPL 150417C00077140 C 04/17/15 77.1 51.05 51.65
AAPL 150417C00077860 C 04/17/15 77.9 50.40 50.95
AAPL 150417C00078570 C 04/17/15 78.6 49.65 50.25
AAPL 150417C00079290 C 04/17/15 79.3 48.95 49.50
AAPL 150417C00080000 C 04/17/15 80.0 48.20 48.80
AAPL 150417C00080710 C 04/17/15 80.7 47.50 48.10
AAPL 150417C00081430 C 04/17/15 81.4 46.80 47.40
AAPL 150417C00082140 C 04/17/15 82.1 46.15 46.70
AAPL 150417C00082500 C 04/17/15 82.5 45.75 46.30
AAPL 150417C00082860 C 04/17/15 82.9 45.40 45.95
AAPL 150417C00083570 C 04/17/15 83.6 44.70 45.25
AAPL 150417C00084290 C 04/17/15 84.3 44.00 44.40
AAPL 150417C00085000 C 04/17/15 85.0 43.25 43.75
AAPL 150417C00085710 C 04/17/15 85.7 42.60 43.15
AAPL 150417C00086430 C 04/17/15 86.4 41.85 42.30
AAPL 150417C00087140 C 04/17/15 87.1 41.15 41.60
AAPL 150417C00087500 C 04/17/15 87.5 40.75 41.25
AAPL 150417C00087860 C 04/17/15 87.9 40.45 40.95
AAPL 150417C00088570 C 04/17/15 88.6 39.75 40.15
AAPL 150417C00089290 C 04/17/15 89.3 39.05 39.55
AAPL 150417C00090000 C 04/17/15 90.0 38.30 38.70
AAPL 150417C00090710 C 04/17/15 90.7 37.70 38.00
AAPL 150417C00091430 C 04/17/15 91.4 36.90 37.30
AAPL 150417C00092140 C 04/17/15 92.1 36.20 36.60
AAPL 150417C00092500 C 04/17/15 92.5 35.85 36.25
AAPL 150417C00092860 C 04/17/15 92.9 35.55 35.85
AAPL 150417C00093570 C 04/17/15 93.6 34.85 35.15
AAPL 150417C00094290 C 04/17/15 94.3 34.10 34.45
AAPL 150417C00095000 C 04/17/15 95.0 33.35 33.75
AAPL 150417C00095710 C 04/17/15 95.7 32.65 33.05
AAPL 150417C00096430 C 04/17/15 96.4 31.95 32.35
AAPL 150417C00097140 C 04/17/15 97.1 31.30 31.65
AAPL 150417C00097500 C 04/17/15 97.5 30.90 31.30
AAPL 150417C00097860 C 04/17/15 97.9 30.55 30.95
AAPL 150417C00098570 C 04/17/15 98.6 29.90 30.25
AAPL 150417C00099290 C 04/17/15 99.3 29.10 29.50
AAPL 150417C00100000 C 04/17/15 100.0 28.65 28.75
AAPL 150417C00100710 C 04/17/15 100.7 27.75 28.10
AAPL 150417C00101430 C 04/17/15 101.4 27.05 27.40
AAPL 150417C00102860 C 04/17/15 102.9 25.60 26.00
AAPL 150417C00104290 C 04/17/15 104.3 24.30 24.60
AAPL 150417C00105000 C 04/17/15 105.0 23.55 23.90
AAPL 150417C00105710 C 04/17/15 105.7 22.85 23.25
AAPL 150417C00107140 C 04/17/15 107.1 21.45 21.85
AAPL 150417C00108570 C 04/17/15 108.6 20.10 20.50
AAPL 150417C00110000 C 04/17/15 110.0 18.95 19.15
AAPL7 150417C00110000 C 04/17/15 110.0 15.00 22.30
AAPL 150417C00111430 C 04/17/15 111.4 17.45 17.80
AAPL 150417C00112860 C 04/17/15 112.9 16.15 16.50
AAPL 150417C00114290 C 04/17/15 114.3 14.95 15.25
AAPL 150417C00115000 C 04/17/15 115.0 14.45 14.55
AAPL 150417C00115710 C 04/17/15 115.7 13.75 14.00
AAPL 150417C00117140 C 04/17/15 117.1 12.60 12.75
AAPL 150417C00118570 C 04/17/15 118.6 11.45 11.55
AAPL 150417C00120000 C 04/17/15 120.0 10.35 10.50
AAPL 150417C00121430 C 04/17/15 121.4 9.30 9.35
AAPL 150417C00122860 C 04/17/15 122.9 8.25 8.40
AAPL 150417C00124290 C 04/17/15 124.3 7.30 7.45
AAPL 150417C00125000 C 04/17/15 125.0 6.90 7.00
AAPL 150417C00125710 C 04/17/15 125.7 6.45 6.60
AAPL 150417C00127140 C 04/17/15 127.1 5.65 5.75
AAPL 150417C00128570 C 04/17/15 128.6 4.90 5.00
AAPL 150417C00130000 C 04/17/15 130.0 4.25 4.35
AAPL 150417C00131430 C 04/17/15 131.4 3.65 3.75
AAPL 150417C00132860 C 04/17/15 132.9 3.15 3.20
AAPL 150417C00134290 C 04/17/15 134.3 2.67 2.70
AAPL 150417C00135000 C 04/17/15 135.0 2.47 2.50
AAPL 150417C00135710 C 04/17/15 135.7 2.27 2.29
AAPL 150417C00137140 C 04/17/15 137.1 1.92 1.94
AAPL 150417C00140000 C 04/17/15 140.0 1.37 1.38
AAPL 150417C00145000 C 04/17/15 145.0 0.74 0.75
AAPL 150417C00150000 C 04/17/15 150.0 0.41 0.43
AAPL 150417C00155000 C 04/17/15 155.0 0.24 0.26
AAPL 150417C00160000 C 04/17/15 160.0 0.15 0.16
AAPL 150417C00165000 C 04/17/15 165.0 0.11 0.12
AAPL 150417C00170000 C 04/17/15 170.0 0.07 0.08
AAPL 150417C00175000 C 04/17/15 175.0 0.04 0.05
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.01
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.01
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.01
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.01
AAPL 150417P00048570 P 04/17/15 48.6 0.00 0.01
AAPL 150417P00049290 P 04/17/15 49.3 0.00 0.01
AAPL 150417P00050000 P 04/17/15 50.0 0.00 0.01
AAPL 150417P00050710 P 04/17/15 50.7 0.00 0.01
AAPL 150417P00051430 P 04/17/15 51.4 0.00 0.01
AAPL 150417P00052140 P 04/17/15 52.1 0.00 0.01
AAPL 150417P00052860 P 04/17/15 52.9 0.00 0.01
AAPL 150417P00053570 P 04/17/15 53.6 0.00 0.02
AAPL 150417P00054290 P 04/17/15 54.3 0.00 0.02
AAPL 150417P00055000 P 04/17/15 55.0 0.00 0.01
AAPL 150417P00055710 P 04/17/15 55.7 0.00 0.02
AAPL 150417P00056430 P 04/17/15 56.4 0.00 0.02
AAPL 150417P00057140 P 04/17/15 57.1 0.00 0.02
AAPL 150417P00057860 P 04/17/15 57.9 0.00 0.02
AAPL 150417P00058570 P 04/17/15 58.6 0.00 0.02
AAPL 150417P00059290 P 04/17/15 59.3 0.00 0.02
AAPL 150417P00060000 P 04/17/15 60.0 0.00 0.01
AAPL 150417P00060710 P 04/17/15 60.7 0.00 0.01
AAPL 150417P00061430 P 04/17/15 61.4 0.00 0.01
AAPL 150417P00062140 P 04/17/15 62.1 0.00 0.01
AAPL 150417P00062860 P 04/17/15 62.9 0.00 0.01
AAPL 150417P00063570 P 04/17/15 63.6 0.00 0.01
AAPL 150417P00064290 P 04/17/15 64.3 0.00 0.01
AAPL 150417P00065000 P 04/17/15 65.0 0.00 0.01
AAPL 150417P00065710 P 04/17/15 65.7 0.00 0.02
AAPL 150417P00066430 P 04/17/15 66.4 0.00 0.02
AAPL 150417P00067140 P 04/17/15 67.1 0.00 0.02
AAPL 150417P00067860 P 04/17/15 67.9 0.00 0.02
AAPL 150417P00068570 P 04/17/15 68.6 0.00 0.03
AAPL 150417P00069290 P 04/17/15 69.3 0.00 0.03
AAPL 150417P00070000 P 04/17/15 70.0 0.00 0.02
AAPL 150417P00070710 P 04/17/15 70.7 0.01 0.03
AAPL 150417P00071430 P 04/17/15 71.4 0.01 0.03
AAPL 150417P00072140 P 04/17/15 72.1 0.01 0.02
AAPL 150417P00072860 P 04/17/15 72.9 0.01 0.03
AAPL 150417P00073570 P 04/17/15 73.6 0.02 0.03
AAPL 150417P00074290 P 04/17/15 74.3 0.02 0.03
AAPL 150417P00075000 P 04/17/15 75.0 0.02 0.03
AAPL 150417P00075710 P 04/17/15 75.7 0.02 0.04
AAPL 150417P00076430 P 04/17/15 76.4 0.02 0.04
AAPL 150417P00077140 P 04/17/15 77.1 0.02 0.04
AAPL 150417P00077860 P 04/17/15 77.9 0.02 0.05
AAPL 150417P00078570 P 04/17/15 78.6 0.03 0.05
AAPL 150417P00079290 P 04/17/15 79.3 0.03 0.05
AAPL 150417P00080000 P 04/17/15 80.0 0.03 0.05
AAPL 150417P00080710 P 04/17/15 80.7 0.03 0.06
AAPL 150417P00081430 P 04/17/15 81.4 0.03 0.06
AAPL 150417P00082140 P 04/17/15 82.1 0.04 0.06
AAPL 150417P00082500 P 04/17/15 82.5 0.04 0.06
AAPL 150417P00082860 P 04/17/15 82.9 0.04 0.06
AAPL 150417P00083570 P 04/17/15 83.6 0.04 0.06
AAPL 150417P00084290 P 04/17/15 84.3 0.04 0.06
AAPL 150417P00085000 P 04/17/15 85.0 0.05 0.07
AAPL 150417P00085710 P 04/17/15 85.7 0.05 0.07
AAPL 150417P00086430 P 04/17/15 86.4 0.05 0.07
AAPL 150417P00087140 P 04/17/15 87.1 0.05 0.07
AAPL 150417P00087500 P 04/17/15 87.5 0.05 0.08
AAPL 150417P00087860 P 04/17/15 87.9 0.06 0.07
AAPL 150417P00088570 P 04/17/15 88.6 0.06 0.08
AAPL 150417P00089290 P 04/17/15 89.3 0.07 0.08
AAPL 150417P00090000 P 04/17/15 90.0 0.08 0.09
AAPL 150417P00090710 P 04/17/15 90.7 0.08 0.09
AAPL 150417P00091430 P 04/17/15 91.4 0.08 0.09
AAPL 150417P00092140 P 04/17/15 92.1 0.09 0.10
AAPL 150417P00092500 P 04/17/15 92.5 0.08 0.10
AAPL 150417P00092860 P 04/17/15 92.9 0.09 0.10
AAPL 150417P00093570 P 04/17/15 93.6 0.10 0.11
AAPL 150417P00094290 P 04/17/15 94.3 0.10 0.11
AAPL 150417P00095000 P 04/17/15 95.0 0.11 0.12
AAPL 150417P00095710 P 04/17/15 95.7 0.12 0.13
AAPL 150417P00096430 P 04/17/15 96.4 0.12 0.13
AAPL 150417P00097140 P 04/17/15 97.1 0.13 0.14
AAPL 150417P00097500 P 04/17/15 97.5 0.13 0.15
AAPL 150417P00097860 P 04/17/15 97.9 0.14 0.15
AAPL 150417P00098570 P 04/17/15 98.6 0.15 0.16
AAPL 150417P00099290 P 04/17/15 99.3 0.16 0.17
AAPL 150417P00100000 P 04/17/15 100.0 0.17 0.18
AAPL 150417P00100710 P 04/17/15 100.7 0.18 0.19
AAPL 150417P00101430 P 04/17/15 101.4 0.19 0.20
AAPL 150417P00102860 P 04/17/15 102.9 0.22 0.23
AAPL 150417P00104290 P 04/17/15 104.3 0.25 0.27
AAPL 150417P00105000 P 04/17/15 105.0 0.27 0.29
AAPL 150417P00105710 P 04/17/15 105.7 0.29 0.31
AAPL 150417P00107140 P 04/17/15 107.1 0.35 0.36
AAPL 150417P00108570 P 04/17/15 108.6 0.41 0.42
AAPL 150417P00110000 P 04/17/15 110.0 0.49 0.50
AAPL7 150417P00110000 P 04/17/15 110.0 0.00 9.75
AAPL 150417P00111430 P 04/17/15 111.4 0.58 0.60
AAPL 150417P00112860 P 04/17/15 112.9 0.70 0.72
AAPL 150417P00114290 P 04/17/15 114.3 0.85 0.87
AAPL 150417P00115000 P 04/17/15 115.0 0.94 0.96
AAPL 150417P00115710 P 04/17/15 115.7 1.03 1.05
AAPL 150417P00117140 P 04/17/15 117.1 1.24 1.27
AAPL 150417P00118570 P 04/17/15 118.6 1.51 1.53
AAPL 150417P00120000 P 04/17/15 120.0 1.82 1.84
AAPL 150417P00121430 P 04/17/15 121.4 2.18 2.20
AAPL 150417P00122860 P 04/17/15 122.9 2.60 2.63
AAPL 150417P00124290 P 04/17/15 124.3 3.05 3.15
AAPL 150417P00125000 P 04/17/15 125.0 3.35 3.40
AAPL 150417P00125710 P 04/17/15 125.7 3.60 3.70
AAPL 150417P00127140 P 04/17/15 127.1 4.25 4.30
AAPL 150417P00128570 P 04/17/15 128.6 4.95 5.00
AAPL 150417P00130000 P 04/17/15 130.0 5.70 5.75
AAPL 150417P00131430 P 04/17/15 131.4 6.50 6.60
AAPL 150417P00132860 P 04/17/15 132.9 7.40 7.50
AAPL 150417P00134290 P 04/17/15 134.3 8.35 8.45
AAPL 150417P00135000 P 04/17/15 135.0 8.85 8.95
AAPL 150417P00135710 P 04/17/15 135.7 9.35 9.50
AAPL 150417P00137140 P 04/17/15 137.1 10.45 10.55
AAPL 150417P00140000 P 04/17/15 140.0 12.70 12.95
AAPL 150417P00145000 P 04/17/15 145.0 17.10 17.45
AAPL 150417P00150000 P 04/17/15 150.0 21.75 22.15
AAPL 150417P00155000 P 04/17/15 155.0 26.60 27.00
AAPL 150417P00160000 P 04/17/15 160.0 31.50 31.90
AAPL 150417P00165000 P 04/17/15 165.0 36.40 36.85
AAPL 150417P00170000 P 04/17/15 170.0 41.30 41.85
AAPL 150417P00175000 P 04/17/15 175.0 46.25 46.85
AAPL 150515C00075000 C 05/15/15 75.0 53.30 53.75
AAPL 150515C00080000 C 05/15/15 80.0 48.35 48.75
AAPL 150515C00085000 C 05/15/15 85.0 43.40 43.80
AAPL 150515C00090000 C 05/15/15 90.0 38.45 38.85
AAPL 150515C00095000 C 05/15/15 95.0 33.55 33.95
AAPL 150515C00097500 C 05/15/15 97.5 31.10 31.50
AAPL 150515C00100000 C 05/15/15 100.0 28.70 29.10
AAPL 150515C00105000 C 05/15/15 105.0 24.20 24.40
AAPL 150515C00110000 C 05/15/15 110.0 19.70 19.85
AAPL 150515C00115000 C 05/15/15 115.0 15.50 15.65
AAPL 150515C00120000 C 05/15/15 120.0 11.75 11.90
AAPL 150515C00125000 C 05/15/15 125.0 8.60 8.70
AAPL 150515C00130000 C 05/15/15 130.0 6.05 6.10
AAPL 150515C00135000 C 05/15/15 135.0 4.10 4.15
AAPL 150515C00140000 C 05/15/15 140.0 2.71 2.74
AAPL 150515C00145000 C 05/15/15 145.0 1.76 1.79
AAPL 150515C00150000 C 05/15/15 150.0 1.12 1.15
AAPL 150515C00155000 C 05/15/15 155.0 0.74 0.75
AAPL 150515C00160000 C 05/15/15 160.0 0.48 0.50
AAPL 150515C00165000 C 05/15/15 165.0 0.32 0.33
AAPL 150515C00170000 C 05/15/15 170.0 0.22 0.23
AAPL 150515P00075000 P 05/15/15 75.0 0.04 0.09
AAPL 150515P00080000 P 05/15/15 80.0 0.07 0.12
AAPL 150515P00085000 P 05/15/15 85.0 0.11 0.16
AAPL 150515P00090000 P 05/15/15 90.0 0.18 0.20
AAPL 150515P00095000 P 05/15/15 95.0 0.29 0.30
AAPL 150515P00097500 P 05/15/15 97.5 0.36 0.38
AAPL 150515P00100000 P 05/15/15 100.0 0.46 0.48
AAPL 150515P00105000 P 05/15/15 105.0 0.77 0.79
AAPL 150515P00110000 P 05/15/15 110.0 1.29 1.30
AAPL 150515P00115000 P 05/15/15 115.0 2.14 2.16
AAPL 150515P00120000 P 05/15/15 120.0 3.45 3.50
AAPL 150515P00125000 P 05/15/15 125.0 5.30 5.40
AAPL 150515P00130000 P 05/15/15 130.0 7.80 7.90
AAPL 150515P00135000 P 05/15/15 135.0 10.85 10.95
AAPL 150515P00140000 P 05/15/15 140.0 14.45 14.75
AAPL 150515P00145000 P 05/15/15 145.0 18.50 18.75
AAPL 150515P00150000 P 05/15/15 150.0 22.90 23.25
AAPL 150515P00155000 P 05/15/15 155.0 27.50 27.85
AAPL 150515P00160000 P 05/15/15 160.0 32.25 32.60
AAPL 150515P00165000 P 05/15/15 165.0 37.05 37.45
AAPL 150515P00170000 P 05/15/15 170.0 41.15 42.35
AAPL 150619C00090000 C 06/19/15 90.0 38.50 39.25
AAPL 150619C00095000 C 06/19/15 95.0 33.60 34.20
AAPL 150619C00100000 C 06/19/15 100.0 28.90 29.30
AAPL 150619C00105000 C 06/19/15 105.0 24.20 25.10
AAPL 150619C00110000 C 06/19/15 110.0 20.00 20.75
AAPL 150619C00115000 C 06/19/15 115.0 16.00 16.55
AAPL 150619C00120000 C 06/19/15 120.0 12.45 12.70
AAPL 150619C00125000 C 06/19/15 125.0 9.45 9.65
AAPL 150619C00130000 C 06/19/15 130.0 6.90 7.10
AAPL 150619C00135000 C 06/19/15 135.0 5.00 5.10
AAPL 150619C00140000 C 06/19/15 140.0 3.40 3.60
AAPL 150619C00145000 C 06/19/15 145.0 2.33 2.50
AAPL 150619C00150000 C 06/19/15 150.0 1.61 1.67
AAPL 150619C00155000 C 06/19/15 155.0 1.07 1.12
AAPL 150619C00160000 C 06/19/15 160.0 0.70 0.81
AAPL 150619C00165000 C 06/19/15 165.0 0.47 0.60
AAPL 150619C00170000 C 06/19/15 170.0 0.31 0.45
AAPL 150619P00090000 P 06/19/15 90.0 0.24 0.37
AAPL 150619P00095000 P 06/19/15 95.0 0.44 0.51
AAPL 150619P00100000 P 06/19/15 100.0 0.69 0.78
AAPL 150619P00105000 P 06/19/15 105.0 1.08 1.24
AAPL 150619P00110000 P 06/19/15 110.0 1.79 1.92
AAPL 150619P00115000 P 06/19/15 115.0 2.88 2.95
AAPL 150619P00120000 P 06/19/15 120.0 4.30 4.50
AAPL 150619P00125000 P 06/19/15 125.0 6.25 6.45
AAPL 150619P00130000 P 06/19/15 130.0 8.75 8.90
AAPL 150619P00135000 P 06/19/15 135.0 11.75 12.05
AAPL 150619P00140000 P 06/19/15 140.0 15.25 15.50
AAPL 150619P00145000 P 06/19/15 145.0 19.15 19.50
AAPL 150619P00150000 P 06/19/15 150.0 22.90 23.75
AAPL 150619P00155000 P 06/19/15 155.0 27.55 28.20
AAPL 150619P00160000 P 06/19/15 160.0 32.25 32.90
AAPL 150619P00165000 P 06/19/15 165.0 37.05 37.65
AAPL 150619P00170000 P 06/19/15 170.0 41.95 42.50
AAPL 150717C00050000 C 07/17/15 50.0 78.15 79.10
AAPL 150717C00055000 C 07/17/15 55.0 73.05 74.10
AAPL 150717C00060000 C 07/17/15 60.0 68.05 69.10
AAPL 150717C00065000 C 07/17/15 65.0 63.10 64.10
AAPL 150717C00070000 C 07/17/15 70.0 58.10 59.15
AAPL 150717C00075000 C 07/17/15 75.0 53.30 53.90
AAPL 150717C00080000 C 07/17/15 80.0 48.40 48.80
AAPL 150717C00085000 C 07/17/15 85.0 43.45 43.85
AAPL 150717C00087500 C 07/17/15 87.5 41.00 41.45
AAPL 150717C00090000 C 07/17/15 90.0 38.70 39.00
AAPL 150717C00092500 C 07/17/15 92.5 36.15 36.60
AAPL 150717C00095000 C 07/17/15 95.0 33.80 34.20
AAPL 150717C00097500 C 07/17/15 97.5 31.40 31.80
AAPL 150717C00100000 C 07/17/15 100.0 29.10 29.50
AAPL 150717C00105000 C 07/17/15 105.0 24.60 25.00
AAPL 150717C00110000 C 07/17/15 110.0 20.60 20.70
AAPL 150717C00115000 C 07/17/15 115.0 16.55 16.85
AAPL 150717C00120000 C 07/17/15 120.0 13.25 13.35
AAPL7 150717C00120000 C 07/17/15 120.0 0.00 20.00
AAPL 150717C00125000 C 07/17/15 125.0 10.25 10.40
AAPL7 150717C00125000 C 07/17/15 125.0 1.11 100.00
AAPL 150717C00130000 C 07/17/15 130.0 7.80 7.90
AAPL 150717C00135000 C 07/17/15 135.0 5.75 5.85
AAPL 150717C00140000 C 07/17/15 140.0 4.15 4.30
AAPL 150717C00145000 C 07/17/15 145.0 2.95 3.05
AAPL 150717C00150000 C 07/17/15 150.0 2.09 2.15
AAPL 150717C00155000 C 07/17/15 155.0 1.45 1.53
AAPL 150717C00160000 C 07/17/15 160.0 1.01 1.06
AAPL 150717C00165000 C 07/17/15 165.0 0.71 0.76
AAPL 150717C00170000 C 07/17/15 170.0 0.50 0.54
AAPL 150717C00175000 C 07/17/15 175.0 0.35 0.40
AAPL 150717P00050000 P 07/17/15 50.0 0.00 0.05
AAPL 150717P00055000 P 07/17/15 55.0 0.01 0.07
AAPL 150717P00060000 P 07/17/15 60.0 0.03 0.09
AAPL 150717P00065000 P 07/17/15 65.0 0.06 0.11
AAPL 150717P00070000 P 07/17/15 70.0 0.09 0.14
AAPL 150717P00075000 P 07/17/15 75.0 0.13 0.18
AAPL 150717P00080000 P 07/17/15 80.0 0.17 0.24
AAPL 150717P00085000 P 07/17/15 85.0 0.26 0.33
AAPL 150717P00087500 P 07/17/15 87.5 0.33 0.39
AAPL 150717P00090000 P 07/17/15 90.0 0.41 0.48
AAPL 150717P00092500 P 07/17/15 92.5 0.50 0.57
AAPL 150717P00095000 P 07/17/15 95.0 0.62 0.70
AAPL 150717P00097500 P 07/17/15 97.5 0.78 0.85
AAPL 150717P00100000 P 07/17/15 100.0 0.99 1.03
AAPL 150717P00105000 P 07/17/15 105.0 1.51 1.59
AAPL 150717P00110000 P 07/17/15 110.0 2.31 2.36
AAPL 150717P00115000 P 07/17/15 115.0 3.45 3.55
AAPL 150717P00120000 P 07/17/15 120.0 5.00 5.15
AAPL 150717P00125000 P 07/17/15 125.0 7.05 7.20
AAPL 150717P00130000 P 07/17/15 130.0 9.55 9.65
AAPL 150717P00135000 P 07/17/15 135.0 12.55 12.75
AAPL 150717P00140000 P 07/17/15 140.0 15.95 16.20
AAPL 150717P00145000 P 07/17/15 145.0 19.70 20.00
AAPL 150717P00150000 P 07/17/15 150.0 23.80 24.15
AAPL 150717P00155000 P 07/17/15 155.0 28.20 28.55
AAPL 150717P00160000 P 07/17/15 160.0 32.75 33.10
AAPL 150717P00165000 P 07/17/15 165.0 37.45 37.75
AAPL 150717P00170000 P 07/17/15 170.0 42.20 42.65
AAPL 150717P00175000 P 07/17/15 175.0 47.10 47.50
AAPL 151016C00060000 C 10/16/15 60.0 68.10 69.10
AAPL 151016C00065000 C 10/16/15 65.0 63.10 64.15
AAPL 151016C00070000 C 10/16/15 70.0 58.15 59.20
AAPL 151016C00075000 C 10/16/15 75.0 53.35 53.85
AAPL 151016C00080000 C 10/16/15 80.0 48.50 48.95
AAPL 151016C00085000 C 10/16/15 85.0 43.65 44.10
AAPL 151016C00090000 C 10/16/15 90.0 38.95 39.35
AAPL 151016C00095000 C 10/16/15 95.0 34.35 34.75
AAPL 151016C00100000 C 10/16/15 100.0 30.15 30.35
AAPL 151016C00105000 C 10/16/15 105.0 25.80 26.20
AAPL 151016C00110000 C 10/16/15 110.0 21.95 22.35
AAPL 151016C00115000 C 10/16/15 115.0 18.60 18.80
AAPL 151016C00120000 C 10/16/15 120.0 15.45 15.60
AAPL 151016C00125000 C 10/16/15 125.0 12.50 12.80
AAPL 151016C00130000 C 10/16/15 130.0 10.25 10.35
AAPL 151016C00135000 C 10/16/15 135.0 8.05 8.25
AAPL 151016C00140000 C 10/16/15 140.0 6.35 6.55
AAPL 151016C00145000 C 10/16/15 145.0 4.95 5.15
AAPL 151016C00150000 C 10/16/15 150.0 3.80 4.00
AAPL 151016C00155000 C 10/16/15 155.0 2.98 3.10
AAPL 151016C00160000 C 10/16/15 160.0 2.24 2.36
AAPL 151016C00165000 C 10/16/15 165.0 1.73 1.81
AAPL 151016C00170000 C 10/16/15 170.0 1.31 1.39
AAPL 151016C00175000 C 10/16/15 175.0 0.99 1.07
AAPL 151016C00180000 C 10/16/15 180.0 0.79 0.82
AAPL 151016C00185000 C 10/16/15 185.0 0.55 0.65
AAPL 151016C00190000 C 10/16/15 190.0 0.42 0.52
AAPL 151016P00060000 P 10/16/15 60.0 0.10 0.16
AAPL 151016P00065000 P 10/16/15 65.0 0.15 0.23
AAPL 151016P00070000 P 10/16/15 70.0 0.23 0.31
AAPL 151016P00075000 P 10/16/15 75.0 0.34 0.41
AAPL 151016P00080000 P 10/16/15 80.0 0.50 0.55
AAPL 151016P00085000 P 10/16/15 85.0 0.71 0.76
AAPL 151016P00090000 P 10/16/15 90.0 1.03 1.10
AAPL 151016P00095000 P 10/16/15 95.0 1.49 1.58
AAPL 151016P00100000 P 10/16/15 100.0 2.13 2.24
AAPL 151016P00105000 P 10/16/15 105.0 3.00 3.15
AAPL 151016P00110000 P 10/16/15 110.0 4.20 4.35
AAPL 151016P00115000 P 10/16/15 115.0 5.65 5.80
AAPL 151016P00120000 P 10/16/15 120.0 7.50 7.65
AAPL 151016P00125000 P 10/16/15 125.0 9.70 9.90
AAPL 151016P00130000 P 10/16/15 130.0 12.30 12.45
AAPL 151016P00135000 P 10/16/15 135.0 15.20 15.40
AAPL 151016P00140000 P 10/16/15 140.0 18.50 18.70
AAPL 151016P00145000 P 10/16/15 145.0 22.05 22.25
AAPL 151016P00150000 P 10/16/15 150.0 25.80 26.15
AAPL 151016P00155000 P 10/16/15 155.0 29.85 30.25
AAPL 151016P00160000 P 10/16/15 160.0 34.25 34.70
AAPL 151016P00165000 P 10/16/15 165.0 38.35 39.15
AAPL 151016P00170000 P 10/16/15 170.0 43.05 43.75
AAPL 151016P00175000 P 10/16/15 175.0 47.95 48.45
AAPL 151016P00180000 P 10/16/15 180.0 52.70 53.20
AAPL 151016P00185000 P 10/16/15 185.0 55.90 59.40
AAPL 151016P00190000 P 10/16/15 190.0 60.80 62.85
AAPL 160115C00034290 C 01/15/16 34.3 93.75 94.80
AAPL 160115C00035710 C 01/15/16 35.7 92.35 93.35
AAPL 160115C00037140 C 01/15/16 37.1 90.90 91.95
AAPL 160115C00038570 C 01/15/16 38.6 89.45 90.50
AAPL 160115C00040000 C 01/15/16 40.0 88.05 89.10
AAPL 160115C00041430 C 01/15/16 41.4 86.60 87.65
AAPL 160115C00042860 C 01/15/16 42.9 85.40 86.20
AAPL 160115C00044290 C 01/15/16 44.3 83.75 84.80
AAPL 160115C00045710 C 01/15/16 45.7 82.35 83.40
AAPL7 160115C00045710 C 01/15/16 45.7 80.50 85.30
AAPL 160115C00047140 C 01/15/16 47.1 80.90 81.95
AAPL7 160115C00047140 C 01/15/16 47.1 79.30 83.00
AAPL 160115C00048570 C 01/15/16 48.6 79.50 80.50
AAPL7 160115C00048570 C 01/15/16 48.6 77.65 82.45
AAPL 160115C00050000 C 01/15/16 50.0 78.05 79.10
AAPL7 160115C00050000 C 01/15/16 50.0 76.20 80.90
AAPL 160115C00051430 C 01/15/16 51.4 76.65 77.65
AAPL7 160115C00051430 C 01/15/16 51.4 74.75 79.40
AAPL 160115C00052860 C 01/15/16 52.9 75.20 76.25
AAPL7 160115C00052860 C 01/15/16 52.9 73.50 78.00
AAPL 160115C00054290 C 01/15/16 54.3 73.80 74.80
AAPL7 160115C00054290 C 01/15/16 54.3 71.90 76.50
AAPL 160115C00055710 C 01/15/16 55.7 72.35 73.40
AAPL7 160115C00055710 C 01/15/16 55.7 70.50 75.00
AAPL 160115C00057140 C 01/15/16 57.1 70.95 72.00
AAPL7 160115C00057140 C 01/15/16 57.1 69.10 73.75
AAPL 160115C00058570 C 01/15/16 58.6 69.50 70.55
AAPL7 160115C00058570 C 01/15/16 58.6 67.50 72.25
AAPL 160115C00060000 C 01/15/16 60.0 68.30 68.85
AAPL7 160115C00060000 C 01/15/16 60.0 66.05 70.95
AAPL 160115C00061430 C 01/15/16 61.4 66.70 67.70
AAPL7 160115C00061430 C 01/15/16 61.4 64.70 69.50
AAPL 160115C00062860 C 01/15/16 62.9 65.25 66.30
AAPL7 160115C00062860 C 01/15/16 62.9 63.15 68.00
AAPL 160115C00064290 C 01/15/16 64.3 63.85 64.90
AAPL7 160115C00064290 C 01/15/16 64.3 62.05 66.70
AAPL 160115C00065710 C 01/15/16 65.7 62.45 63.50
AAPL7 160115C00065710 C 01/15/16 65.7 60.50 65.25
AAPL 160115C00067140 C 01/15/16 67.1 61.05 62.05
AAPL7 160115C00067140 C 01/15/16 67.1 59.15 63.90
AAPL 160115C00068570 C 01/15/16 68.6 59.60 60.60
AAPL7 160115C00068570 C 01/15/16 68.6 57.60 62.40
AAPL 160115C00070000 C 01/15/16 70.0 58.40 58.80
AAPL7 160115C00070000 C 01/15/16 70.0 56.20 61.00
AAPL 160115C00071430 C 01/15/16 71.4 57.20 57.40
AAPL7 160115C00071430 C 01/15/16 71.4 54.95 59.50
AAPL 160115C00072860 C 01/15/16 72.9 55.80 56.00
AAPL7 160115C00072860 C 01/15/16 72.9 53.55 58.40
AAPL 160115C00074290 C 01/15/16 74.3 54.40 54.65
AAPL7 160115C00074290 C 01/15/16 74.3 52.00 57.00
AAPL 160115C00075710 C 01/15/16 75.7 52.65 53.40
AAPL7 160115C00075710 C 01/15/16 75.7 50.60 55.45
AAPL 160115C00077140 C 01/15/16 77.1 51.55 51.85
AAPL7 160115C00077140 C 01/15/16 77.1 49.65 54.15
AAPL 160115C00078570 C 01/15/16 78.6 50.05 50.50
AAPL7 160115C00078570 C 01/15/16 78.6 48.00 52.85
AAPL 160115C00080000 C 01/15/16 80.0 48.70 49.15
AAPL7 160115C00080000 C 01/15/16 80.0 46.90 51.40
AAPL 160115C00081430 C 01/15/16 81.4 47.15 47.80
AAPL7 160115C00081430 C 01/15/16 81.4 45.10 49.95
AAPL 160115C00082860 C 01/15/16 82.9 45.95 46.40
AAPL7 160115C00082860 C 01/15/16 82.9 44.15 48.65
AAPL 160115C00084290 C 01/15/16 84.3 44.60 45.10
AAPL7 160115C00084290 C 01/15/16 84.3 42.80 47.30
AAPL 160115C00085710 C 01/15/16 85.7 43.30 43.75
AAPL7 160115C00085710 C 01/15/16 85.7 41.30 45.90
AAPL 160115C00087140 C 01/15/16 87.1 42.00 42.45
AAPL7 160115C00087140 C 01/15/16 87.1 40.20 44.70
AAPL 160115C00088570 C 01/15/16 88.6 40.70 41.15
AAPL7 160115C00088570 C 01/15/16 88.6 38.65 43.45
AAPL 160115C00090000 C 01/15/16 90.0 39.50 39.85
AAPL7 160115C00090000 C 01/15/16 90.0 37.60 42.10
AAPL 160115C00091430 C 01/15/16 91.4 38.10 38.60
AAPL7 160115C00091430 C 01/15/16 91.4 36.10 40.90
AAPL 160115C00092860 C 01/15/16 92.9 36.85 37.35
AAPL7 160115C00092860 C 01/15/16 92.9 34.80 39.45
AAPL 160115C00094290 C 01/15/16 94.3 35.60 36.10
AAPL7 160115C00094290 C 01/15/16 94.3 33.75 38.40
AAPL 160115C00095710 C 01/15/16 95.7 34.40 34.90
AAPL7 160115C00095710 C 01/15/16 95.7 34.00 37.50
AAPL 160115C00097140 C 01/15/16 97.1 33.20 33.65
AAPL7 160115C00097140 C 01/15/16 97.1 32.55 35.95
AAPL 160115C00098570 C 01/15/16 98.6 32.00 32.50
AAPL7 160115C00098570 C 01/15/16 98.6 31.60 35.10
AAPL 160115C00100000 C 01/15/16 100.0 30.90 31.25
AAPL7 160115C00100000 C 01/15/16 100.0 28.60 32.00
AAPL 160115C00100710 C 01/15/16 100.7 30.25 30.75
AAPL 160115C00101430 C 01/15/16 101.4 29.70 30.15
AAPL7 160115C00101430 C 01/15/16 101.4 27.70 32.35
AAPL 160115C00102140 C 01/15/16 102.1 29.10 29.60
AAPL 160115C00102860 C 01/15/16 102.9 28.55 29.05
AAPL7 160115C00102860 C 01/15/16 102.9 28.00 31.65
AAPL 160115C00103570 C 01/15/16 103.6 28.00 28.50
AAPL 160115C00104290 C 01/15/16 104.3 27.50 27.95
AAPL7 160115C00104290 C 01/15/16 104.3 27.00 30.55
AAPL 160115C00105000 C 01/15/16 105.0 27.05 27.40
AAPL 160115C00105710 C 01/15/16 105.7 26.40 26.75
AAPL7 160115C00105710 C 01/15/16 105.7 24.50 29.00
AAPL 160115C00106430 C 01/15/16 106.4 25.85 26.35
AAPL 160115C00107140 C 01/15/16 107.1 25.35 25.80
AAPL7 160115C00107140 C 01/15/16 107.1 24.55 28.10
AAPL 160115C00108570 C 01/15/16 108.6 24.35 24.80
AAPL7 160115C00108570 C 01/15/16 108.6 23.50 27.40
AAPL 160115C00110000 C 01/15/16 110.0 23.55 23.70
AAPL7 160115C00110000 C 01/15/16 110.0 21.25 25.90
AAPL 160115C00111430 C 01/15/16 111.4 22.55 22.75
AAPL7 160115C00111430 C 01/15/16 111.4 21.50 25.40
AAPL 160115C00112860 C 01/15/16 112.9 21.55 21.80
AAPL7 160115C00112860 C 01/15/16 112.9 19.65 24.15
AAPL 160115C00113570 C 01/15/16 113.6 21.00 21.35
AAPL7 160115C00113570 C 01/15/16 113.6 19.00 23.50
AAPL 160115C00114290 C 01/15/16 114.3 20.60 20.85
AAPL7 160115C00114290 C 01/15/16 114.3 18.50 23.00
AAPL 160115C00115000 C 01/15/16 115.0 20.10 20.45
AAPL 160115C00115710 C 01/15/16 115.7 19.75 20.00
AAPL 160115C00116430 C 01/15/16 116.4 19.30 19.55
AAPL 160115C00117140 C 01/15/16 117.1 18.90 19.10
AAPL 160115C00117860 C 01/15/16 117.9 18.45 18.70
AAPL 160115C00118570 C 01/15/16 118.6 18.05 18.25
AAPL 160115C00120000 C 01/15/16 120.0 17.30 17.45
AAPL7 160115C00120000 C 01/15/16 120.0 0.00 21.00
AAPL 160115C00121430 C 01/15/16 121.4 16.45 16.65
AAPL 160115C00122860 C 01/15/16 122.9 15.70 15.85
AAPL7 160115C00125000 C 01/15/16 125.0 11.00 18.00
AAPL 160115C00125710 C 01/15/16 125.7 14.25 14.40
AAPL 160115C00128570 C 01/15/16 128.6 12.90 13.05
AAPL 160115C00130000 C 01/15/16 130.0 12.30 12.40
AAPL 160115C00131430 C 01/15/16 131.4 11.65 11.80
AAPL 160115C00132860 C 01/15/16 132.9 11.05 11.20
AAPL 160115C00134290 C 01/15/16 134.3 10.35 10.60
AAPL 160115C00135000 C 01/15/16 135.0 10.15 10.35
AAPL7 160115C00135000 C 01/15/16 135.0 1.15 11.15
AAPL 160115C00135710 C 01/15/16 135.7 9.90 10.10
AAPL 160115C00137140 C 01/15/16 137.1 9.40 9.55
AAPL 160115C00140000 C 01/15/16 140.0 8.40 8.55
AAPL 160115C00145000 C 01/15/16 145.0 6.80 7.05
AAPL 160115C00150000 C 01/15/16 150.0 5.60 5.75
AAPL 160115C00155000 C 01/15/16 155.0 4.55 4.70
AAPL 160115C00160000 C 01/15/16 160.0 3.70 3.80
AAPL 160115C00165000 C 01/15/16 165.0 2.94 3.10
AAPL 160115C00170000 C 01/15/16 170.0 2.37 2.48
AAPL 160115C00175000 C 01/15/16 175.0 1.90 2.00
AAPL 160115C00180000 C 01/15/16 180.0 1.51 1.62
AAPL 160115C00185000 C 01/15/16 185.0 1.20 1.27
AAPL 160115C00190000 C 01/15/16 190.0 1.00 1.07
AAPL 160115C00195000 C 01/15/16 195.0 0.81 0.86
AAPL 160115P00034290 P 01/15/16 34.3 0.01 0.08
AAPL 160115P00035710 P 01/15/16 35.7 0.00 0.06
AAPL 160115P00037140 P 01/15/16 37.1 0.01 0.09
AAPL 160115P00038570 P 01/15/16 38.6 0.01 0.10
AAPL 160115P00040000 P 01/15/16 40.0 0.03 0.11
AAPL 160115P00041430 P 01/15/16 41.4 0.03 0.12
AAPL 160115P00042860 P 01/15/16 42.9 0.05 0.13
AAPL 160115P00044290 P 01/15/16 44.3 0.06 0.14
AAPL 160115P00045710 P 01/15/16 45.7 0.07 0.15
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.08 0.17
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.08 0.19
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.10 0.20
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.11 0.22
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.13 0.23
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.15 0.25
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.20 0.27
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.20 0.29
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.23 0.31
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.29 0.34
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.28 0.37
AAPL7 160115P00061430 P 01/15/16 61.4 0.05 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.31 0.40
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.35 0.43
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.37 0.46
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 0.86
AAPL 160115P00067140 P 01/15/16 67.1 0.41 0.49
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.46 0.54
AAPL7 160115P00068570 P 01/15/16 68.6 0.05 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.50 0.59
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.56 0.64
AAPL7 160115P00071430 P 01/15/16 71.4 0.18 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.61 0.70
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 0.67 0.76
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 1.55
AAPL 160115P00075710 P 01/15/16 75.7 0.74 0.83
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 0.81 0.89
AAPL7 160115P00077140 P 01/15/16 77.1 0.60 4.00
AAPL 160115P00078570 P 01/15/16 78.6 0.89 0.98
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 0.99 1.05
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 1.07 1.13
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 1.20 1.27
AAPL7 160115P00082860 P 01/15/16 82.9 0.00 5.00
AAPL 160115P00084290 P 01/15/16 84.3 1.28 1.37
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 2.60
AAPL 160115P00085710 P 01/15/16 85.7 1.45 1.48
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 1.53 1.65
AAPL7 160115P00087140 P 01/15/16 87.1 0.00 5.00
AAPL 160115P00088570 P 01/15/16 88.6 1.68 1.78
AAPL7 160115P00088570 P 01/15/16 88.6 0.00 5.00
AAPL 160115P00090000 P 01/15/16 90.0 1.84 1.96
AAPL7 160115P00090000 P 01/15/16 90.0 1.55 2.27
AAPL 160115P00091430 P 01/15/16 91.4 2.01 2.13
AAPL7 160115P00091430 P 01/15/16 91.4 0.00 5.00
AAPL 160115P00092860 P 01/15/16 92.9 2.19 2.30
AAPL7 160115P00092860 P 01/15/16 92.9 0.05 2.59
AAPL 160115P00094290 P 01/15/16 94.3 2.40 2.51
AAPL7 160115P00094290 P 01/15/16 94.3 0.00 5.00
AAPL 160115P00095710 P 01/15/16 95.7 2.61 2.73
AAPL7 160115P00095710 P 01/15/16 95.7 1.99 5.15
AAPL 160115P00097140 P 01/15/16 97.1 2.85 2.96
AAPL7 160115P00097140 P 01/15/16 97.1 0.55 5.40
AAPL 160115P00098570 P 01/15/16 98.6 3.10 3.25
AAPL7 160115P00098570 P 01/15/16 98.6 0.70 5.50
AAPL 160115P00100000 P 01/15/16 100.0 3.40 3.50
AAPL7 160115P00100000 P 01/15/16 100.0 2.40 4.00
AAPL 160115P00100710 P 01/15/16 100.7 3.50 3.65
AAPL 160115P00101430 P 01/15/16 101.4 3.65 3.80
AAPL7 160115P00101430 P 01/15/16 101.4 1.35 6.00
AAPL 160115P00102140 P 01/15/16 102.1 3.80 3.95
AAPL 160115P00102860 P 01/15/16 102.9 4.00 4.10
AAPL7 160115P00102860 P 01/15/16 102.9 1.60 6.50
AAPL 160115P00103570 P 01/15/16 103.6 4.15 4.30
AAPL 160115P00104290 P 01/15/16 104.3 4.30 4.45
AAPL7 160115P00104290 P 01/15/16 104.3 1.80 6.50
AAPL 160115P00105000 P 01/15/16 105.0 4.50 4.65
AAPL 160115P00105710 P 01/15/16 105.7 4.70 4.85
AAPL7 160115P00105710 P 01/15/16 105.7 2.20 6.85
AAPL 160115P00106430 P 01/15/16 106.4 4.85 5.00
AAPL 160115P00107140 P 01/15/16 107.1 5.05 5.20
AAPL7 160115P00107140 P 01/15/16 107.1 2.60 6.95
AAPL 160115P00108570 P 01/15/16 108.6 5.50 5.60
AAPL7 160115P00108570 P 01/15/16 108.6 3.00 7.80
AAPL 160115P00110000 P 01/15/16 110.0 5.90 6.00
AAPL7 160115P00110000 P 01/15/16 110.0 3.50 7.75
AAPL 160115P00111430 P 01/15/16 111.4 6.35 6.50
AAPL7 160115P00111430 P 01/15/16 111.4 4.00 8.70
AAPL 160115P00112860 P 01/15/16 112.9 6.85 7.00
AAPL7 160115P00112860 P 01/15/16 112.9 4.35 8.95
AAPL 160115P00113570 P 01/15/16 113.6 7.10 7.25
AAPL7 160115P00113570 P 01/15/16 113.6 4.75 9.50
AAPL 160115P00114290 P 01/15/16 114.3 7.35 7.50
AAPL7 160115P00114290 P 01/15/16 114.3 6.00 8.00
AAPL 160115P00115000 P 01/15/16 115.0 7.60 7.75
AAPL 160115P00115710 P 01/15/16 115.7 7.90 8.05
AAPL 160115P00116430 P 01/15/16 116.4 8.15 8.30
AAPL 160115P00117140 P 01/15/16 117.1 8.45 8.65
AAPL 160115P00117860 P 01/15/16 117.9 8.75 8.85
AAPL 160115P00118570 P 01/15/16 118.6 9.00 9.15
AAPL 160115P00120000 P 01/15/16 120.0 9.60 9.75
AAPL 160115P00121430 P 01/15/16 121.4 10.25 10.40
AAPL 160115P00122860 P 01/15/16 122.9 10.95 11.10
AAPL7 160115P00125000 P 01/15/16 125.0 7.05 17.05
AAPL 160115P00125710 P 01/15/16 125.7 12.35 12.50
AAPL 160115P00128570 P 01/15/16 128.6 13.85 14.00
AAPL 160115P00130000 P 01/15/16 130.0 14.60 14.80
AAPL 160115P00131430 P 01/15/16 131.4 15.45 15.60
AAPL 160115P00132860 P 01/15/16 132.9 16.25 16.50
AAPL 160115P00134290 P 01/15/16 134.3 17.10 17.30
AAPL 160115P00135000 P 01/15/16 135.0 17.55 17.75
AAPL 160115P00135710 P 01/15/16 135.7 18.00 18.25
AAPL 160115P00137140 P 01/15/16 137.1 18.90 19.10
AAPL 160115P00140000 P 01/15/16 140.0 20.75 20.95
AAPL 160115P00145000 P 01/15/16 145.0 24.25 24.45
AAPL 160115P00150000 P 01/15/16 150.0 27.95 28.15
AAPL 160115P00155000 P 01/15/16 155.0 31.85 32.10
AAPL 160115P00160000 P 01/15/16 160.0 35.95 36.35
AAPL 160115P00165000 P 01/15/16 165.0 40.20 40.65
AAPL 160115P00170000 P 01/15/16 170.0 44.65 45.10
AAPL 160115P00175000 P 01/15/16 175.0 49.10 49.70
AAPL 160115P00180000 P 01/15/16 180.0 53.70 54.20
AAPL 160115P00185000 P 01/15/16 185.0 58.40 58.90
AAPL 160115P00190000 P 01/15/16 190.0 63.10 63.65
AAPL 160115P00195000 P 01/15/16 195.0 65.80 68.50
AAPL 170120C00050000 C 01/20/17 50.0 78.30 79.30
AAPL 170120C00055000 C 01/20/17 55.0 71.25 75.85
AAPL 170120C00060000 C 01/20/17 60.0 66.45 69.25
AAPL 170120C00065000 C 01/20/17 65.0 62.65 64.50
AAPL 170120C00070000 C 01/20/17 70.0 59.00 59.25
AAPL 170120C00075000 C 01/20/17 75.0 53.45 55.95
AAPL 170120C00080000 C 01/20/17 80.0 50.15 51.10
AAPL 170120C00085000 C 01/20/17 85.0 46.00 47.80
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 56.60
AAPL 170120C00087500 C 01/20/17 87.5 44.00 45.80
AAPL 170120C00090000 C 01/20/17 90.0 42.30 43.00
AAPL 170120C00092500 C 01/20/17 92.5 40.25 42.15
AAPL 170120C00095000 C 01/20/17 95.0 38.50 40.25
AAPL 170120C00097500 C 01/20/17 97.5 36.70 38.15
AAPL 170120C00100000 C 01/20/17 100.0 35.55 35.75
AAPL 170120C00105000 C 01/20/17 105.0 32.10 32.80
AAPL 170120C00110000 C 01/20/17 110.0 29.20 29.70
AAPL 170120C00115000 C 01/20/17 115.0 26.40 26.90
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 33.00
AAPL 170120C00120000 C 01/20/17 120.0 24.00 24.15
AAPL7 170120C00120000 C 01/20/17 120.0 2.00 25.00
AAPL 170120C00125000 C 01/20/17 125.0 21.40 22.05
AAPL 170120C00130000 C 01/20/17 130.0 19.25 19.85
AAPL 170120C00135000 C 01/20/17 135.0 17.50 17.80
AAPL 170120C00140000 C 01/20/17 140.0 15.65 16.05
AAPL 170120C00145000 C 01/20/17 145.0 13.95 14.70
AAPL 170120C00150000 C 01/20/17 150.0 12.50 12.90
AAPL 170120C00155000 C 01/20/17 155.0 11.10 11.80
AAPL 170120C00160000 C 01/20/17 160.0 10.00 10.70
AAPL 170120C00165000 C 01/20/17 165.0 8.75 9.45
AAPL 170120C00170000 C 01/20/17 170.0 7.80 8.35
AAPL 170120C00175000 C 01/20/17 175.0 6.90 7.70
AAPL 170120C00180000 C 01/20/17 180.0 6.05 6.85
AAPL 170120C00185000 C 01/20/17 185.0 5.35 6.15
AAPL 170120C00190000 C 01/20/17 190.0 4.65 5.50
AAPL 170120C00195000 C 01/20/17 195.0 4.35 4.70
AAPL 170120P00050000 P 01/20/17 50.0 0.52 0.70
AAPL 170120P00055000 P 01/20/17 55.0 0.80 1.00
AAPL 170120P00060000 P 01/20/17 60.0 1.12 1.30
AAPL 170120P00065000 P 01/20/17 65.0 1.55 1.75
AAPL 170120P00070000 P 01/20/17 70.0 2.00 2.30
AAPL 170120P00075000 P 01/20/17 75.0 2.75 2.89
AAPL 170120P00080000 P 01/20/17 80.0 3.50 3.90
AAPL 170120P00085000 P 01/20/17 85.0 4.45 4.70
AAPL 170120P00087500 P 01/20/17 87.5 4.70 5.30
AAPL 170120P00090000 P 01/20/17 90.0 5.60 6.00
AAPL 170120P00092500 P 01/20/17 92.5 6.00 6.75
AAPL 170120P00095000 P 01/20/17 95.0 6.80 7.20
AAPL 170120P00097500 P 01/20/17 97.5 7.35 8.10
AAPL 170120P00100000 P 01/20/17 100.0 8.50 8.75
AAPL 170120P00105000 P 01/20/17 105.0 10.20 10.50
AAPL 170120P00110000 P 01/20/17 110.0 12.20 12.45
AAPL 170120P00115000 P 01/20/17 115.0 13.90 14.75
AAPL 170120P00120000 P 01/20/17 120.0 16.40 17.20
AAPL 170120P00125000 P 01/20/17 125.0 18.95 19.75
AAPL 170120P00130000 P 01/20/17 130.0 22.10 23.00
AAPL 170120P00135000 P 01/20/17 135.0 24.80 25.45
AAPL 170120P00140000 P 01/20/17 140.0 27.90 28.50
AAPL 170120P00145000 P 01/20/17 145.0 31.05 31.95
AAPL 170120P00150000 P 01/20/17 150.0 34.50 35.40
AAPL 170120P00155000 P 01/20/17 155.0 38.00 39.00
AAPL 170120P00160000 P 01/20/17 160.0 41.70 42.75
AAPL 170120P00165000 P 01/20/17 165.0 45.50 46.70
AAPL 170120P00170000 P 01/20/17 170.0 49.40 50.55
AAPL 170120P00175000 P 01/20/17 175.0 53.45 54.65
AAPL 170120P00180000 P 01/20/17 180.0 57.00 59.20
AAPL 170120P00185000 P 01/20/17 185.0 61.20 63.50
AAPL 170120P00190000 P 01/20/17 190.0 65.50 67.35
AAPL 170120P00195000 P 01/20/17 195.0 69.45 72.00

OPRA data is delayed 15 minutes.