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 (2017-03-31)Premium Content

Apple Inc (AAPL)
As of Apr 27 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 170428C00090000 C 04/28/17 90.0 53.50 53.60
AAPL 170428C00095000 C 04/28/17 95.0 48.50 48.60
AAPL 170428C00100000 C 04/28/17 100.0 43.50 43.60
AAPL 170428C00105000 C 04/28/17 105.0 38.35 38.75
AAPL 170428C00108000 C 04/28/17 108.0 35.35 35.75
AAPL 170428C00109000 C 04/28/17 109.0 34.35 34.75
AAPL 170428C00110000 C 04/28/17 110.0 33.35 33.75
AAPL 170428C00111000 C 04/28/17 111.0 32.35 32.70
AAPL 170428C00112000 C 04/28/17 112.0 31.35 31.70
AAPL 170428C00113000 C 04/28/17 113.0 30.35 30.70
AAPL 170428C00114000 C 04/28/17 114.0 29.35 29.70
AAPL 170428C00115000 C 04/28/17 115.0 28.35 28.70
AAPL 170428C00116000 C 04/28/17 116.0 27.35 27.70
AAPL 170428C00117000 C 04/28/17 117.0 26.35 26.70
AAPL 170428C00118000 C 04/28/17 118.0 25.35 25.70
AAPL 170428C00119000 C 04/28/17 119.0 24.35 24.70
AAPL 170428C00120000 C 04/28/17 120.0 23.35 23.60
AAPL 170428C00121000 C 04/28/17 121.0 22.35 22.70
AAPL 170428C00122000 C 04/28/17 122.0 21.35 21.70
AAPL 170428C00123000 C 04/28/17 123.0 20.35 20.65
AAPL 170428C00124000 C 04/28/17 124.0 19.35 19.65
AAPL 170428C00125000 C 04/28/17 125.0 18.35 18.65
AAPL 170428C00126000 C 04/28/17 126.0 17.35 17.65
AAPL 170428C00127000 C 04/28/17 127.0 16.35 16.65
AAPL 170428C00128000 C 04/28/17 128.0 15.35 15.65
AAPL 170428C00129000 C 04/28/17 129.0 14.35 14.65
AAPL 170428C00130000 C 04/28/17 130.0 13.35 13.65
AAPL 170428C00131000 C 04/28/17 131.0 12.35 12.65
AAPL 170428C00132000 C 04/28/17 132.0 11.35 11.65
AAPL 170428C00133000 C 04/28/17 133.0 10.35 10.65
AAPL 170428C00134000 C 04/28/17 134.0 9.35 9.65
AAPL 170428C00135000 C 04/28/17 135.0 8.45 8.65
AAPL 170428C00136000 C 04/28/17 136.0 7.40 7.65
AAPL 170428C00137000 C 04/28/17 137.0 6.45 6.65
AAPL 170428C00138000 C 04/28/17 138.0 5.40 5.65
AAPL 170428C00139000 C 04/28/17 139.0 4.45 4.65
AAPL 170428C00140000 C 04/28/17 140.0 3.50 3.65
AAPL 170428C00141000 C 04/28/17 141.0 2.47 2.65
AAPL 170428C00142000 C 04/28/17 142.0 1.66 1.70
AAPL 170428C00143000 C 04/28/17 143.0 0.88 0.90
AAPL 170428C00144000 C 04/28/17 144.0 0.36 0.37
AAPL 170428C00145000 C 04/28/17 145.0 0.11 0.13
AAPL 170428C00146000 C 04/28/17 146.0 0.03 0.04
AAPL 170428C00147000 C 04/28/17 147.0 0.01 0.02
AAPL 170428C00148000 C 04/28/17 148.0 0.00 0.01
AAPL 170428C00149000 C 04/28/17 149.0 0.00 0.01
AAPL 170428C00150000 C 04/28/17 150.0 0.00 0.02
AAPL 170428C00152500 C 04/28/17 152.5 0.00 0.01
AAPL 170428C00155000 C 04/28/17 155.0 0.00 0.01
AAPL 170428C00157500 C 04/28/17 157.5 0.00 0.01
AAPL 170428C00160000 C 04/28/17 160.0 0.00 0.01
AAPL 170428C00162500 C 04/28/17 162.5 0.00 0.01
AAPL 170428C00165000 C 04/28/17 165.0 0.00 0.01
AAPL 170428C00167500 C 04/28/17 167.5 0.00 0.03
AAPL 170428C00170000 C 04/28/17 170.0 0.00 0.01
AAPL 170428C00172500 C 04/28/17 172.5 0.00 0.03
AAPL 170428C00175000 C 04/28/17 175.0 0.00 0.01
AAPL 170428C00180000 C 04/28/17 180.0 0.00 0.01
AAPL 170428C00185000 C 04/28/17 185.0 0.00 0.01
AAPL 170428P00090000 P 04/28/17 90.0 0.00 0.03
AAPL 170428P00095000 P 04/28/17 95.0 0.00 0.03
AAPL 170428P00100000 P 04/28/17 100.0 0.00 0.02
AAPL 170428P00105000 P 04/28/17 105.0 0.00 0.03
AAPL 170428P00108000 P 04/28/17 108.0 0.00 0.03
AAPL 170428P00109000 P 04/28/17 109.0 0.00 0.03
AAPL 170428P00110000 P 04/28/17 110.0 0.00 0.04
AAPL 170428P00111000 P 04/28/17 111.0 0.00 0.02
AAPL 170428P00112000 P 04/28/17 112.0 0.00 0.03
AAPL 170428P00113000 P 04/28/17 113.0 0.00 0.03
AAPL 170428P00114000 P 04/28/17 114.0 0.00 0.03
AAPL 170428P00115000 P 04/28/17 115.0 0.00 0.03
AAPL 170428P00116000 P 04/28/17 116.0 0.00 0.03
AAPL 170428P00117000 P 04/28/17 117.0 0.00 0.02
AAPL 170428P00118000 P 04/28/17 118.0 0.00 0.01
AAPL 170428P00119000 P 04/28/17 119.0 0.00 0.01
AAPL 170428P00120000 P 04/28/17 120.0 0.00 0.01
AAPL 170428P00121000 P 04/28/17 121.0 0.00 0.01
AAPL 170428P00122000 P 04/28/17 122.0 0.00 0.01
AAPL 170428P00123000 P 04/28/17 123.0 0.00 0.01
AAPL 170428P00124000 P 04/28/17 124.0 0.00 0.01
AAPL 170428P00125000 P 04/28/17 125.0 0.00 0.01
AAPL 170428P00126000 P 04/28/17 126.0 0.00 0.01
AAPL 170428P00127000 P 04/28/17 127.0 0.00 0.01
AAPL 170428P00128000 P 04/28/17 128.0 0.00 0.01
AAPL 170428P00129000 P 04/28/17 129.0 0.00 0.01
AAPL 170428P00130000 P 04/28/17 130.0 0.00 0.01
AAPL 170428P00131000 P 04/28/17 131.0 0.00 0.01
AAPL 170428P00132000 P 04/28/17 132.0 0.00 0.01
AAPL 170428P00133000 P 04/28/17 133.0 0.00 0.01
AAPL 170428P00134000 P 04/28/17 134.0 0.00 0.01
AAPL 170428P00135000 P 04/28/17 135.0 0.00 0.01
AAPL 170428P00136000 P 04/28/17 136.0 0.00 0.02
AAPL 170428P00137000 P 04/28/17 137.0 0.01 0.02
AAPL 170428P00138000 P 04/28/17 138.0 0.01 0.03
AAPL 170428P00139000 P 04/28/17 139.0 0.02 0.03
AAPL 170428P00140000 P 04/28/17 140.0 0.03 0.04
AAPL 170428P00141000 P 04/28/17 141.0 0.06 0.07
AAPL 170428P00142000 P 04/28/17 142.0 0.12 0.13
AAPL 170428P00143000 P 04/28/17 143.0 0.33 0.35
AAPL 170428P00144000 P 04/28/17 144.0 0.80 0.83
AAPL 170428P00145000 P 04/28/17 145.0 1.52 1.60
AAPL 170428P00146000 P 04/28/17 146.0 2.43 2.52
AAPL 170428P00147000 P 04/28/17 147.0 3.40 3.60
AAPL 170428P00148000 P 04/28/17 148.0 4.40 4.60
AAPL 170428P00149000 P 04/28/17 149.0 5.35 5.65
AAPL 170428P00150000 P 04/28/17 150.0 6.35 6.65
AAPL 170428P00152500 P 04/28/17 152.5 8.85 9.15
AAPL 170428P00155000 P 04/28/17 155.0 11.35 11.65
AAPL 170428P00157500 P 04/28/17 157.5 13.85 14.15
AAPL 170428P00160000 P 04/28/17 160.0 16.35 16.65
AAPL 170428P00162500 P 04/28/17 162.5 18.85 19.15
AAPL 170428P00165000 P 04/28/17 165.0 21.35 21.65
AAPL 170428P00167500 P 04/28/17 167.5 23.75 24.15
AAPL 170428P00170000 P 04/28/17 170.0 26.30 26.65
AAPL 170428P00172500 P 04/28/17 172.5 28.80 29.15
AAPL 170428P00175000 P 04/28/17 175.0 31.40 31.50
AAPL 170428P00180000 P 04/28/17 180.0 36.40 36.50
AAPL 170428P00185000 P 04/28/17 185.0 41.40 41.50
AAPL 170505C00090000 C 05/05/17 90.0 53.25 53.90
AAPL 170505C00095000 C 05/05/17 95.0 48.25 48.90
AAPL 170505C00100000 C 05/05/17 100.0 43.25 43.90
AAPL 170505C00105000 C 05/05/17 105.0 38.25 38.90
AAPL 170505C00110000 C 05/05/17 110.0 33.25 33.90
AAPL 170505C00115000 C 05/05/17 115.0 28.25 28.80
AAPL 170505C00116000 C 05/05/17 116.0 27.25 27.85
AAPL 170505C00117000 C 05/05/17 117.0 26.30 26.80
AAPL 170505C00118000 C 05/05/17 118.0 25.30 25.80
AAPL 170505C00119000 C 05/05/17 119.0 24.30 24.80
AAPL 170505C00120000 C 05/05/17 120.0 23.35 23.80
AAPL 170505C00121000 C 05/05/17 121.0 22.30 22.80
AAPL 170505C00122000 C 05/05/17 122.0 21.40 21.75
AAPL 170505C00123000 C 05/05/17 123.0 20.35 20.80
AAPL 170505C00124000 C 05/05/17 124.0 19.35 19.80
AAPL 170505C00125000 C 05/05/17 125.0 18.35 18.85
AAPL 170505C00126000 C 05/05/17 126.0 17.40 17.85
AAPL 170505C00127000 C 05/05/17 127.0 16.40 16.85
AAPL 170505C00128000 C 05/05/17 128.0 15.50 15.90
AAPL 170505C00129000 C 05/05/17 129.0 14.45 14.90
AAPL 170505C00130000 C 05/05/17 130.0 13.50 13.95
AAPL 170505C00131000 C 05/05/17 131.0 12.55 12.95
AAPL 170505C00132000 C 05/05/17 132.0 11.60 12.00
AAPL 170505C00133000 C 05/05/17 133.0 10.70 11.05
AAPL 170505C00134000 C 05/05/17 134.0 9.75 10.10
AAPL 170505C00135000 C 05/05/17 135.0 9.00 9.15
AAPL 170505C00136000 C 05/05/17 136.0 8.10 8.25
AAPL 170505C00137000 C 05/05/17 137.0 7.30 7.40
AAPL 170505C00138000 C 05/05/17 138.0 6.45 6.55
AAPL 170505C00139000 C 05/05/17 139.0 5.70 5.75
AAPL 170505C00140000 C 05/05/17 140.0 4.95 5.05
AAPL 170505C00141000 C 05/05/17 141.0 4.25 4.35
AAPL 170505C00142000 C 05/05/17 142.0 3.65 3.70
AAPL 170505C00143000 C 05/05/17 143.0 3.05 3.10
AAPL 170505C00144000 C 05/05/17 144.0 2.53 2.55
AAPL 170505C00145000 C 05/05/17 145.0 2.05 2.07
AAPL 170505C00146000 C 05/05/17 146.0 1.62 1.64
AAPL 170505C00147000 C 05/05/17 147.0 1.26 1.28
AAPL 170505C00148000 C 05/05/17 148.0 0.96 0.98
AAPL 170505C00149000 C 05/05/17 149.0 0.72 0.74
AAPL 170505C00150000 C 05/05/17 150.0 0.53 0.54
AAPL 170505C00152500 C 05/05/17 152.5 0.24 0.25
AAPL 170505C00155000 C 05/05/17 155.0 0.11 0.12
AAPL 170505C00157500 C 05/05/17 157.5 0.06 0.07
AAPL 170505C00160000 C 05/05/17 160.0 0.04 0.05
AAPL 170505C00162500 C 05/05/17 162.5 0.02 0.03
AAPL 170505C00165000 C 05/05/17 165.0 0.01 0.03
AAPL 170505C00167500 C 05/05/17 167.5 0.00 0.02
AAPL 170505C00170000 C 05/05/17 170.0 0.00 0.02
AAPL 170505C00172500 C 05/05/17 172.5 0.00 0.02
AAPL 170505C00175000 C 05/05/17 175.0 0.00 0.02
AAPL 170505C00180000 C 05/05/17 180.0 0.00 0.02
AAPL 170505C00185000 C 05/05/17 185.0 0.00 0.02
AAPL 170505C00190000 C 05/05/17 190.0 0.00 0.02
AAPL 170505P00090000 P 05/05/17 90.0 0.00 0.02
AAPL 170505P00095000 P 05/05/17 95.0 0.00 0.02
AAPL 170505P00100000 P 05/05/17 100.0 0.00 0.02
AAPL 170505P00105000 P 05/05/17 105.0 0.00 0.02
AAPL 170505P00110000 P 05/05/17 110.0 0.00 0.03
AAPL 170505P00115000 P 05/05/17 115.0 0.01 0.03
AAPL 170505P00116000 P 05/05/17 116.0 0.02 0.03
AAPL 170505P00117000 P 05/05/17 117.0 0.02 0.03
AAPL 170505P00118000 P 05/05/17 118.0 0.03 0.04
AAPL 170505P00119000 P 05/05/17 119.0 0.03 0.04
AAPL 170505P00120000 P 05/05/17 120.0 0.04 0.05
AAPL 170505P00121000 P 05/05/17 121.0 0.04 0.05
AAPL 170505P00122000 P 05/05/17 122.0 0.05 0.06
AAPL 170505P00123000 P 05/05/17 123.0 0.06 0.08
AAPL 170505P00124000 P 05/05/17 124.0 0.07 0.09
AAPL 170505P00125000 P 05/05/17 125.0 0.08 0.09
AAPL 170505P00126000 P 05/05/17 126.0 0.10 0.11
AAPL 170505P00127000 P 05/05/17 127.0 0.11 0.12
AAPL 170505P00128000 P 05/05/17 128.0 0.14 0.15
AAPL 170505P00129000 P 05/05/17 129.0 0.16 0.17
AAPL 170505P00130000 P 05/05/17 130.0 0.19 0.20
AAPL 170505P00131000 P 05/05/17 131.0 0.22 0.23
AAPL 170505P00132000 P 05/05/17 132.0 0.27 0.28
AAPL 170505P00133000 P 05/05/17 133.0 0.32 0.34
AAPL 170505P00134000 P 05/05/17 134.0 0.39 0.42
AAPL 170505P00135000 P 05/05/17 135.0 0.48 0.51
AAPL 170505P00136000 P 05/05/17 136.0 0.59 0.62
AAPL 170505P00137000 P 05/05/17 137.0 0.74 0.75
AAPL 170505P00138000 P 05/05/17 138.0 0.91 0.93
AAPL 170505P00139000 P 05/05/17 139.0 1.13 1.15
AAPL 170505P00140000 P 05/05/17 140.0 1.39 1.42
AAPL 170505P00141000 P 05/05/17 141.0 1.70 1.72
AAPL 170505P00142000 P 05/05/17 142.0 2.06 2.08
AAPL 170505P00143000 P 05/05/17 143.0 2.47 2.50
AAPL 170505P00144000 P 05/05/17 144.0 2.94 2.96
AAPL 170505P00145000 P 05/05/17 145.0 3.45 3.50
AAPL 170505P00146000 P 05/05/17 146.0 4.00 4.10
AAPL 170505P00147000 P 05/05/17 147.0 4.65 4.70
AAPL 170505P00148000 P 05/05/17 148.0 5.35 5.40
AAPL 170505P00149000 P 05/05/17 149.0 6.10 6.20
AAPL 170505P00150000 P 05/05/17 150.0 6.90 7.00
AAPL 170505P00152500 P 05/05/17 152.5 9.05 9.40
AAPL 170505P00155000 P 05/05/17 155.0 11.40 11.85
AAPL 170505P00157500 P 05/05/17 157.5 13.90 14.25
AAPL 170505P00160000 P 05/05/17 160.0 16.35 16.70
AAPL 170505P00162500 P 05/05/17 162.5 18.70 19.30
AAPL 170505P00165000 P 05/05/17 165.0 21.20 21.80
AAPL 170505P00167500 P 05/05/17 167.5 23.65 24.30
AAPL 170505P00170000 P 05/05/17 170.0 26.15 26.80
AAPL 170505P00172500 P 05/05/17 172.5 28.70 29.30
AAPL 170505P00175000 P 05/05/17 175.0 31.15 31.80
AAPL 170505P00180000 P 05/05/17 180.0 36.15 36.80
AAPL 170505P00185000 P 05/05/17 185.0 41.15 41.80
AAPL 170505P00190000 P 05/05/17 190.0 46.15 46.80
AAPL 170512C00115000 C 05/12/17 115.0 28.35 28.80
AAPL 170512C00118000 C 05/12/17 118.0 25.35 25.75
AAPL 170512C00119000 C 05/12/17 119.0 24.35 24.75
AAPL 170512C00120000 C 05/12/17 120.0 23.35 23.80
AAPL 170512C00121000 C 05/12/17 121.0 22.35 22.80
AAPL 170512C00122000 C 05/12/17 122.0 21.35 21.80
AAPL 170512C00123000 C 05/12/17 123.0 20.45 20.75
AAPL 170512C00124000 C 05/12/17 124.0 19.40 19.80
AAPL 170512C00125000 C 05/12/17 125.0 18.40 18.80
AAPL 170512C00126000 C 05/12/17 126.0 17.45 17.85
AAPL 170512C00127000 C 05/12/17 127.0 16.45 16.85
AAPL 170512C00128000 C 05/12/17 128.0 15.50 15.85
AAPL 170512C00129000 C 05/12/17 129.0 14.55 14.85
AAPL 170512C00130000 C 05/12/17 130.0 13.55 13.90
AAPL 170512C00131000 C 05/12/17 131.0 12.60 12.95
AAPL 170512C00132000 C 05/12/17 132.0 11.65 12.00
AAPL 170512C00133000 C 05/12/17 133.0 10.75 11.10
AAPL 170512C00134000 C 05/12/17 134.0 9.85 10.20
AAPL 170512C00135000 C 05/12/17 135.0 9.05 9.25
AAPL 170512C00136000 C 05/12/17 136.0 8.20 8.40
AAPL 170512C00137000 C 05/12/17 137.0 7.35 7.55
AAPL 170512C00138000 C 05/12/17 138.0 6.55 6.70
AAPL 170512C00139000 C 05/12/17 139.0 5.80 5.95
AAPL 170512C00140000 C 05/12/17 140.0 5.05 5.20
AAPL 170512C00141000 C 05/12/17 141.0 4.40 4.50
AAPL 170512C00142000 C 05/12/17 142.0 3.75 3.90
AAPL 170512C00143000 C 05/12/17 143.0 3.20 3.30
AAPL 170512C00144000 C 05/12/17 144.0 2.68 2.76
AAPL 170512C00145000 C 05/12/17 145.0 2.21 2.27
AAPL 170512C00146000 C 05/12/17 146.0 1.79 1.86
AAPL 170512C00147000 C 05/12/17 147.0 1.43 1.47
AAPL 170512C00148000 C 05/12/17 148.0 1.15 1.20
AAPL 170512C00149000 C 05/12/17 149.0 0.90 0.95
AAPL 170512C00150000 C 05/12/17 150.0 0.70 0.75
AAPL 170512C00152500 C 05/12/17 152.5 0.36 0.42
AAPL 170512C00155000 C 05/12/17 155.0 0.19 0.24
AAPL 170512C00157500 C 05/12/17 157.5 0.07 0.15
AAPL 170512C00160000 C 05/12/17 160.0 0.02 0.11
AAPL 170512C00162500 C 05/12/17 162.5 0.00 0.09
AAPL 170512C00165000 C 05/12/17 165.0 0.00 0.07
AAPL 170512C00167500 C 05/12/17 167.5 0.00 0.06
AAPL 170512C00170000 C 05/12/17 170.0 0.00 0.06
AAPL 170512C00172500 C 05/12/17 172.5 0.00 0.05
AAPL 170512P00115000 P 05/12/17 115.0 0.00 0.07
AAPL 170512P00118000 P 05/12/17 118.0 0.00 0.09
AAPL 170512P00119000 P 05/12/17 119.0 0.00 0.09
AAPL 170512P00120000 P 05/12/17 120.0 0.02 0.10
AAPL 170512P00121000 P 05/12/17 121.0 0.03 0.11
AAPL 170512P00122000 P 05/12/17 122.0 0.04 0.12
AAPL 170512P00123000 P 05/12/17 123.0 0.05 0.13
AAPL 170512P00124000 P 05/12/17 124.0 0.06 0.14
AAPL 170512P00125000 P 05/12/17 125.0 0.08 0.16
AAPL 170512P00126000 P 05/12/17 126.0 0.10 0.16
AAPL 170512P00127000 P 05/12/17 127.0 0.12 0.17
AAPL 170512P00128000 P 05/12/17 128.0 0.15 0.21
AAPL 170512P00129000 P 05/12/17 129.0 0.19 0.27
AAPL 170512P00130000 P 05/12/17 130.0 0.27 0.29
AAPL 170512P00131000 P 05/12/17 131.0 0.31 0.36
AAPL 170512P00132000 P 05/12/17 132.0 0.37 0.43
AAPL 170512P00133000 P 05/12/17 133.0 0.45 0.51
AAPL 170512P00134000 P 05/12/17 134.0 0.55 0.61
AAPL 170512P00135000 P 05/12/17 135.0 0.67 0.72
AAPL 170512P00136000 P 05/12/17 136.0 0.82 0.87
AAPL 170512P00137000 P 05/12/17 137.0 1.00 1.05
AAPL 170512P00138000 P 05/12/17 138.0 1.21 1.27
AAPL 170512P00139000 P 05/12/17 139.0 1.45 1.53
AAPL 170512P00140000 P 05/12/17 140.0 1.75 1.83
AAPL 170512P00141000 P 05/12/17 141.0 2.14 2.18
AAPL 170512P00142000 P 05/12/17 142.0 2.51 2.58
AAPL 170512P00143000 P 05/12/17 143.0 2.95 3.05
AAPL 170512P00144000 P 05/12/17 144.0 3.45 3.60
AAPL 170512P00145000 P 05/12/17 145.0 4.00 4.15
AAPL 170512P00146000 P 05/12/17 146.0 4.60 4.80
AAPL 170512P00147000 P 05/12/17 147.0 5.25 5.45
AAPL 170512P00148000 P 05/12/17 148.0 6.00 6.20
AAPL 170512P00149000 P 05/12/17 149.0 6.75 7.00
AAPL 170512P00150000 P 05/12/17 150.0 7.55 7.70
AAPL 170512P00152500 P 05/12/17 152.5 9.65 10.10
AAPL 170512P00155000 P 05/12/17 155.0 12.00 12.40
AAPL 170512P00157500 P 05/12/17 157.5 14.40 14.90
AAPL 170512P00160000 P 05/12/17 160.0 16.85 17.30
AAPL 170512P00162500 P 05/12/17 162.5 19.35 19.80
AAPL 170512P00165000 P 05/12/17 165.0 21.85 22.30
AAPL 170512P00167500 P 05/12/17 167.5 24.20 24.85
AAPL 170512P00170000 P 05/12/17 170.0 26.70 27.35
AAPL 170512P00172500 P 05/12/17 172.5 29.25 29.80
AAPL 170519C00002500 C 05/19/17 2.5 140.75 141.35
AAPL 170519C00005000 C 05/19/17 5.0 138.25 138.85
AAPL 170519C00007500 C 05/19/17 7.5 135.75 136.35
AAPL 170519C00010000 C 05/19/17 10.0 133.25 133.85
AAPL 170519C00012500 C 05/19/17 12.5 130.75 131.35
AAPL 170519C00015000 C 05/19/17 15.0 128.25 128.85
AAPL 170519C00017500 C 05/19/17 17.5 125.75 126.35
AAPL 170519C00020000 C 05/19/17 20.0 123.25 123.85
AAPL 170519C00022500 C 05/19/17 22.5 120.75 121.35
AAPL 170519C00025000 C 05/19/17 25.0 118.25 118.85
AAPL 170519C00030000 C 05/19/17 30.0 113.25 113.90
AAPL 170519C00035000 C 05/19/17 35.0 108.25 108.90
AAPL 170519C00040000 C 05/19/17 40.0 103.25 103.90
AAPL 170519C00045000 C 05/19/17 45.0 98.25 98.90
AAPL 170519C00050000 C 05/19/17 50.0 93.25 93.90
AAPL 170519C00055000 C 05/19/17 55.0 88.25 88.90
AAPL 170519C00060000 C 05/19/17 60.0 83.25 83.90
AAPL 170519C00065000 C 05/19/17 65.0 78.25 78.90
AAPL 170519C00070000 C 05/19/17 70.0 73.25 73.90
AAPL 170519C00075000 C 05/19/17 75.0 68.25 68.90
AAPL 170519C00080000 C 05/19/17 80.0 63.25 63.90
AAPL 170519C00085000 C 05/19/17 85.0 58.25 58.90
AAPL 170519C00090000 C 05/19/17 90.0 53.25 53.90
AAPL 170519C00095000 C 05/19/17 95.0 48.25 48.90
AAPL 170519C00100000 C 05/19/17 100.0 43.25 43.90
AAPL 170519C00105000 C 05/19/17 105.0 38.30 38.90
AAPL 170519C00108000 C 05/19/17 108.0 35.30 35.90
AAPL 170519C00109000 C 05/19/17 109.0 34.30 34.90
AAPL 170519C00110000 C 05/19/17 110.0 33.30 33.90
AAPL 170519C00111000 C 05/19/17 111.0 32.30 32.80
AAPL 170519C00112000 C 05/19/17 112.0 31.30 31.85
AAPL 170519C00113000 C 05/19/17 113.0 30.30 30.85
AAPL 170519C00114000 C 05/19/17 114.0 29.30 29.80
AAPL 170519C00115000 C 05/19/17 115.0 28.35 28.80
AAPL 170519C00116000 C 05/19/17 116.0 27.35 27.80
AAPL 170519C00117000 C 05/19/17 117.0 26.35 26.80
AAPL 170519C00118000 C 05/19/17 118.0 25.35 25.75
AAPL 170519C00119000 C 05/19/17 119.0 24.35 24.75
AAPL 170519C00120000 C 05/19/17 120.0 23.35 23.80
AAPL 170519C00121000 C 05/19/17 121.0 22.40 22.75
AAPL 170519C00122000 C 05/19/17 122.0 21.35 21.80
AAPL 170519C00123000 C 05/19/17 123.0 20.40 20.80
AAPL 170519C00124000 C 05/19/17 124.0 19.45 19.80
AAPL 170519C00125000 C 05/19/17 125.0 18.40 18.85
AAPL 170519C00126000 C 05/19/17 126.0 17.45 17.85
AAPL 170519C00127000 C 05/19/17 127.0 16.50 16.85
AAPL 170519C00128000 C 05/19/17 128.0 15.50 15.90
AAPL 170519C00129000 C 05/19/17 129.0 14.50 14.90
AAPL 170519C00130000 C 05/19/17 130.0 13.55 13.95
AAPL 170519C00131000 C 05/19/17 131.0 12.60 13.00
AAPL 170519C00132000 C 05/19/17 132.0 11.75 12.05
AAPL 170519C00133000 C 05/19/17 133.0 10.75 11.10
AAPL 170519C00134000 C 05/19/17 134.0 9.90 10.15
AAPL 170519C00135000 C 05/19/17 135.0 9.10 9.25
AAPL 170519C00136000 C 05/19/17 136.0 8.25 8.40
AAPL 170519C00137000 C 05/19/17 137.0 7.45 7.55
AAPL 170519C00138000 C 05/19/17 138.0 6.65 6.75
AAPL 170519C00139000 C 05/19/17 139.0 5.85 6.00
AAPL 170519C00140000 C 05/19/17 140.0 5.15 5.25
AAPL 170519C00141000 C 05/19/17 141.0 4.50 4.60
AAPL 170519C00142000 C 05/19/17 142.0 3.85 3.95
AAPL 170519C00143000 C 05/19/17 143.0 3.30 3.40
AAPL 170519C00144000 C 05/19/17 144.0 2.83 2.86
AAPL 170519C00145000 C 05/19/17 145.0 2.37 2.39
AAPL 170519C00146000 C 05/19/17 146.0 1.95 1.98
AAPL 170519C00147000 C 05/19/17 147.0 1.60 1.63
AAPL 170519C00148000 C 05/19/17 148.0 1.30 1.33
AAPL 170519C00149000 C 05/19/17 149.0 1.05 1.07
AAPL 170519C00150000 C 05/19/17 150.0 0.84 0.85
AAPL 170519C00152500 C 05/19/17 152.5 0.47 0.48
AAPL 170519C00155000 C 05/19/17 155.0 0.26 0.27
AAPL 170519C00157500 C 05/19/17 157.5 0.16 0.17
AAPL 170519C00160000 C 05/19/17 160.0 0.10 0.11
AAPL 170519C00162500 C 05/19/17 162.5 0.06 0.08
AAPL 170519C00165000 C 05/19/17 165.0 0.04 0.05
AAPL 170519C00167500 C 05/19/17 167.5 0.03 0.04
AAPL 170519C00170000 C 05/19/17 170.0 0.02 0.03
AAPL 170519C00172500 C 05/19/17 172.5 0.02 0.03
AAPL 170519C00175000 C 05/19/17 175.0 0.00 0.02
AAPL 170519C00180000 C 05/19/17 180.0 0.00 0.01
AAPL 170519C00185000 C 05/19/17 185.0 0.00 0.01
AAPL 170519C00190000 C 05/19/17 190.0 0.00 0.02
AAPL 170519C00195000 C 05/19/17 195.0 0.00 0.02
AAPL 170519C00200000 C 05/19/17 200.0 0.00 0.02
AAPL 170519C00205000 C 05/19/17 205.0 0.00 0.02
AAPL 170519C00210000 C 05/19/17 210.0 0.00 0.02
AAPL 170519C00215000 C 05/19/17 215.0 0.00 0.02
AAPL 170519C00220000 C 05/19/17 220.0 0.00 0.02
AAPL 170519C00225000 C 05/19/17 225.0 0.00 0.02
AAPL 170519C00230000 C 05/19/17 230.0 0.00 0.02
AAPL 170519C00235000 C 05/19/17 235.0 0.00 0.02
AAPL 170519C00240000 C 05/19/17 240.0 0.00 0.02
AAPL 170519P00002500 P 05/19/17 2.5 0.00 0.02
AAPL 170519P00005000 P 05/19/17 5.0 0.00 0.02
AAPL 170519P00007500 P 05/19/17 7.5 0.00 0.02
AAPL 170519P00010000 P 05/19/17 10.0 0.00 0.02
AAPL 170519P00012500 P 05/19/17 12.5 0.00 0.02
AAPL 170519P00015000 P 05/19/17 15.0 0.00 0.02
AAPL 170519P00017500 P 05/19/17 17.5 0.00 0.02
AAPL 170519P00020000 P 05/19/17 20.0 0.00 0.02
AAPL 170519P00022500 P 05/19/17 22.5 0.00 0.02
AAPL 170519P00025000 P 05/19/17 25.0 0.00 0.02
AAPL 170519P00030000 P 05/19/17 30.0 0.00 0.02
AAPL 170519P00035000 P 05/19/17 35.0 0.00 0.02
AAPL 170519P00040000 P 05/19/17 40.0 0.00 0.02
AAPL 170519P00045000 P 05/19/17 45.0 0.00 0.02
AAPL 170519P00050000 P 05/19/17 50.0 0.00 0.02
AAPL 170519P00055000 P 05/19/17 55.0 0.00 0.02
AAPL 170519P00060000 P 05/19/17 60.0 0.00 0.02
AAPL 170519P00065000 P 05/19/17 65.0 0.00 0.02
AAPL 170519P00070000 P 05/19/17 70.0 0.00 0.02
AAPL 170519P00075000 P 05/19/17 75.0 0.00 0.02
AAPL 170519P00080000 P 05/19/17 80.0 0.00 0.01
AAPL 170519P00085000 P 05/19/17 85.0 0.00 0.01
AAPL 170519P00090000 P 05/19/17 90.0 0.00 0.01
AAPL 170519P00095000 P 05/19/17 95.0 0.00 0.01
AAPL 170519P00100000 P 05/19/17 100.0 0.00 0.03
AAPL 170519P00105000 P 05/19/17 105.0 0.00 0.03
AAPL 170519P00108000 P 05/19/17 108.0 0.02 0.03
AAPL 170519P00109000 P 05/19/17 109.0 0.02 0.03
AAPL 170519P00110000 P 05/19/17 110.0 0.03 0.04
AAPL 170519P00111000 P 05/19/17 111.0 0.03 0.04
AAPL 170519P00112000 P 05/19/17 112.0 0.03 0.04
AAPL 170519P00113000 P 05/19/17 113.0 0.04 0.05
AAPL 170519P00114000 P 05/19/17 114.0 0.04 0.05
AAPL 170519P00115000 P 05/19/17 115.0 0.05 0.06
AAPL 170519P00116000 P 05/19/17 116.0 0.05 0.06
AAPL 170519P00117000 P 05/19/17 117.0 0.06 0.07
AAPL 170519P00118000 P 05/19/17 118.0 0.07 0.08
AAPL 170519P00119000 P 05/19/17 119.0 0.07 0.09
AAPL 170519P00120000 P 05/19/17 120.0 0.08 0.09
AAPL 170519P00121000 P 05/19/17 121.0 0.09 0.10
AAPL 170519P00122000 P 05/19/17 122.0 0.10 0.11
AAPL 170519P00123000 P 05/19/17 123.0 0.12 0.13
AAPL 170519P00124000 P 05/19/17 124.0 0.13 0.14
AAPL 170519P00125000 P 05/19/17 125.0 0.15 0.16
AAPL 170519P00126000 P 05/19/17 126.0 0.17 0.18
AAPL 170519P00127000 P 05/19/17 127.0 0.20 0.21
AAPL 170519P00128000 P 05/19/17 128.0 0.23 0.24
AAPL 170519P00129000 P 05/19/17 129.0 0.27 0.28
AAPL 170519P00130000 P 05/19/17 130.0 0.32 0.33
AAPL 170519P00131000 P 05/19/17 131.0 0.38 0.39
AAPL 170519P00132000 P 05/19/17 132.0 0.44 0.46
AAPL 170519P00133000 P 05/19/17 133.0 0.54 0.55
AAPL 170519P00134000 P 05/19/17 134.0 0.64 0.66
AAPL 170519P00135000 P 05/19/17 135.0 0.78 0.79
AAPL 170519P00136000 P 05/19/17 136.0 0.94 0.95
AAPL 170519P00137000 P 05/19/17 137.0 1.13 1.14
AAPL 170519P00138000 P 05/19/17 138.0 1.35 1.37
AAPL 170519P00139000 P 05/19/17 139.0 1.62 1.64
AAPL 170519P00140000 P 05/19/17 140.0 1.93 1.95
AAPL 170519P00141000 P 05/19/17 141.0 2.28 2.30
AAPL 170519P00142000 P 05/19/17 142.0 2.69 2.71
AAPL 170519P00143000 P 05/19/17 143.0 3.15 3.20
AAPL 170519P00144000 P 05/19/17 144.0 3.65 3.70
AAPL 170519P00145000 P 05/19/17 145.0 4.20 4.25
AAPL 170519P00146000 P 05/19/17 146.0 4.80 4.90
AAPL 170519P00147000 P 05/19/17 147.0 5.45 5.60
AAPL 170519P00148000 P 05/19/17 148.0 6.20 6.25
AAPL 170519P00149000 P 05/19/17 149.0 6.95 7.05
AAPL 170519P00150000 P 05/19/17 150.0 7.75 7.85
AAPL 170519P00152500 P 05/19/17 152.5 9.85 10.00
AAPL 170519P00155000 P 05/19/17 155.0 12.05 12.50
AAPL 170519P00157500 P 05/19/17 157.5 14.50 14.85
AAPL 170519P00160000 P 05/19/17 160.0 16.90 17.35
AAPL 170519P00162500 P 05/19/17 162.5 19.40 19.75
AAPL 170519P00165000 P 05/19/17 165.0 21.85 22.25
AAPL 170519P00167500 P 05/19/17 167.5 24.35 24.80
AAPL 170519P00170000 P 05/19/17 170.0 26.75 27.35
AAPL 170519P00172500 P 05/19/17 172.5 29.25 29.85
AAPL 170519P00175000 P 05/19/17 175.0 31.75 32.30
AAPL 170519P00180000 P 05/19/17 180.0 36.70 37.30
AAPL 170519P00185000 P 05/19/17 185.0 41.65 42.30
AAPL 170519P00190000 P 05/19/17 190.0 46.65 47.30
AAPL 170519P00195000 P 05/19/17 195.0 51.65 52.30
AAPL 170519P00200000 P 05/19/17 200.0 56.65 57.30
AAPL 170519P00205000 P 05/19/17 205.0 61.65 62.30
AAPL 170519P00210000 P 05/19/17 210.0 66.65 67.30
AAPL 170519P00215000 P 05/19/17 215.0 71.65 72.30
AAPL 170519P00220000 P 05/19/17 220.0 76.65 77.30
AAPL 170519P00225000 P 05/19/17 225.0 81.65 82.30
AAPL 170519P00230000 P 05/19/17 230.0 86.65 87.30
AAPL 170519P00235000 P 05/19/17 235.0 91.65 92.30
AAPL 170519P00240000 P 05/19/17 240.0 96.65 97.30
AAPL 170526C00090000 C 05/26/17 90.0 53.25 53.90
AAPL 170526C00095000 C 05/26/17 95.0 48.25 48.90
AAPL 170526C00100000 C 05/26/17 100.0 43.25 43.90
AAPL 170526C00105000 C 05/26/17 105.0 38.30 38.90
AAPL 170526C00110000 C 05/26/17 110.0 33.30 33.85
AAPL 170526C00115000 C 05/26/17 115.0 28.35 28.80
AAPL 170526C00120000 C 05/26/17 120.0 23.35 23.80
AAPL 170526C00123000 C 05/26/17 123.0 20.40 20.80
AAPL 170526C00124000 C 05/26/17 124.0 19.40 19.85
AAPL 170526C00125000 C 05/26/17 125.0 18.40 18.85
AAPL 170526C00126000 C 05/26/17 126.0 17.45 17.85
AAPL 170526C00127000 C 05/26/17 127.0 16.50 16.85
AAPL 170526C00128000 C 05/26/17 128.0 15.50 15.90
AAPL 170526C00129000 C 05/26/17 129.0 14.55 14.90
AAPL 170526C00130000 C 05/26/17 130.0 13.60 14.00
AAPL 170526C00131000 C 05/26/17 131.0 12.70 13.00
AAPL 170526C00132000 C 05/26/17 132.0 11.75 12.10
AAPL 170526C00133000 C 05/26/17 133.0 10.85 11.15
AAPL 170526C00134000 C 05/26/17 134.0 9.95 10.25
AAPL 170526C00135000 C 05/26/17 135.0 9.10 9.35
AAPL 170526C00136000 C 05/26/17 136.0 8.25 8.50
AAPL 170526C00137000 C 05/26/17 137.0 7.45 7.70
AAPL 170526C00138000 C 05/26/17 138.0 6.65 6.90
AAPL 170526C00139000 C 05/26/17 139.0 5.95 6.15
AAPL 170526C00140000 C 05/26/17 140.0 5.25 5.45
AAPL 170526C00141000 C 05/26/17 141.0 4.60 4.80
AAPL 170526C00142000 C 05/26/17 142.0 4.00 4.15
AAPL 170526C00143000 C 05/26/17 143.0 3.45 3.60
AAPL 170526C00144000 C 05/26/17 144.0 2.97 3.10
AAPL 170526C00145000 C 05/26/17 145.0 2.51 2.60
AAPL 170526C00146000 C 05/26/17 146.0 2.10 2.16
AAPL 170526C00147000 C 05/26/17 147.0 1.74 1.79
AAPL 170526C00148000 C 05/26/17 148.0 1.44 1.48
AAPL 170526C00149000 C 05/26/17 149.0 1.17 1.21
AAPL 170526C00150000 C 05/26/17 150.0 0.95 0.99
AAPL 170526C00152500 C 05/26/17 152.5 0.55 0.60
AAPL 170526C00155000 C 05/26/17 155.0 0.32 0.35
AAPL 170526C00157500 C 05/26/17 157.5 0.19 0.24
AAPL 170526C00160000 C 05/26/17 160.0 0.12 0.16
AAPL 170526C00162500 C 05/26/17 162.5 0.07 0.12
AAPL 170526C00165000 C 05/26/17 165.0 0.04 0.09
AAPL 170526C00167500 C 05/26/17 167.5 0.02 0.07
AAPL 170526C00170000 C 05/26/17 170.0 0.01 0.06
AAPL 170526C00172500 C 05/26/17 172.5 0.00 0.05
AAPL 170526C00175000 C 05/26/17 175.0 0.00 0.04
AAPL 170526C00180000 C 05/26/17 180.0 0.00 0.03
AAPL 170526C00185000 C 05/26/17 185.0 0.00 0.03
AAPL 170526C00190000 C 05/26/17 190.0 0.00 0.02
AAPL 170526P00090000 P 05/26/17 90.0 0.00 0.02
AAPL 170526P00095000 P 05/26/17 95.0 0.00 0.02
AAPL 170526P00100000 P 05/26/17 100.0 0.00 0.03
AAPL 170526P00105000 P 05/26/17 105.0 0.00 0.04
AAPL 170526P00110000 P 05/26/17 110.0 0.00 0.05
AAPL 170526P00115000 P 05/26/17 115.0 0.02 0.07
AAPL 170526P00120000 P 05/26/17 120.0 0.06 0.11
AAPL 170526P00123000 P 05/26/17 123.0 0.11 0.16
AAPL 170526P00124000 P 05/26/17 124.0 0.13 0.18
AAPL 170526P00125000 P 05/26/17 125.0 0.15 0.20
AAPL 170526P00126000 P 05/26/17 126.0 0.18 0.23
AAPL 170526P00127000 P 05/26/17 127.0 0.22 0.26
AAPL 170526P00128000 P 05/26/17 128.0 0.26 0.30
AAPL 170526P00129000 P 05/26/17 129.0 0.31 0.35
AAPL 170526P00130000 P 05/26/17 130.0 0.37 0.41
AAPL 170526P00131000 P 05/26/17 131.0 0.43 0.48
AAPL 170526P00132000 P 05/26/17 132.0 0.52 0.56
AAPL 170526P00133000 P 05/26/17 133.0 0.62 0.67
AAPL 170526P00134000 P 05/26/17 134.0 0.74 0.79
AAPL 170526P00135000 P 05/26/17 135.0 0.89 0.93
AAPL 170526P00136000 P 05/26/17 136.0 1.06 1.11
AAPL 170526P00137000 P 05/26/17 137.0 1.26 1.31
AAPL 170526P00138000 P 05/26/17 138.0 1.50 1.56
AAPL 170526P00139000 P 05/26/17 139.0 1.77 1.84
AAPL 170526P00140000 P 05/26/17 140.0 2.09 2.17
AAPL 170526P00141000 P 05/26/17 141.0 2.45 2.54
AAPL 170526P00142000 P 05/26/17 142.0 2.86 2.96
AAPL 170526P00143000 P 05/26/17 143.0 3.30 3.45
AAPL 170526P00144000 P 05/26/17 144.0 3.80 3.95
AAPL 170526P00145000 P 05/26/17 145.0 4.35 4.55
AAPL 170526P00146000 P 05/26/17 146.0 4.95 5.15
AAPL 170526P00147000 P 05/26/17 147.0 5.60 5.80
AAPL 170526P00148000 P 05/26/17 148.0 6.25 6.55
AAPL 170526P00149000 P 05/26/17 149.0 7.00 7.30
AAPL 170526P00150000 P 05/26/17 150.0 7.80 8.10
AAPL 170526P00152500 P 05/26/17 152.5 9.90 10.25
AAPL 170526P00155000 P 05/26/17 155.0 12.15 12.55
AAPL 170526P00157500 P 05/26/17 157.5 14.50 14.90
AAPL 170526P00160000 P 05/26/17 160.0 16.95 17.40
AAPL 170526P00162500 P 05/26/17 162.5 19.40 19.80
AAPL 170526P00165000 P 05/26/17 165.0 21.80 22.35
AAPL 170526P00167500 P 05/26/17 167.5 24.30 24.80
AAPL 170526P00170000 P 05/26/17 170.0 26.75 27.35
AAPL 170526P00172500 P 05/26/17 172.5 29.25 29.85
AAPL 170526P00175000 P 05/26/17 175.0 31.75 32.30
AAPL 170526P00180000 P 05/26/17 180.0 36.75 37.30
AAPL 170526P00185000 P 05/26/17 185.0 41.70 42.30
AAPL 170526P00190000 P 05/26/17 190.0 46.65 47.30
AAPL 170602C00104000 C 06/02/17 104.0 39.30 39.90
AAPL 170602C00105000 C 06/02/17 105.0 38.30 38.90
AAPL 170602C00106000 C 06/02/17 106.0 37.30 37.90
AAPL 170602C00107000 C 06/02/17 107.0 36.30 36.85
AAPL 170602C00108000 C 06/02/17 108.0 35.30 35.85
AAPL 170602C00109000 C 06/02/17 109.0 34.30 34.85
AAPL 170602C00110000 C 06/02/17 110.0 33.30 33.85
AAPL 170602C00111000 C 06/02/17 111.0 32.30 32.80
AAPL 170602C00112000 C 06/02/17 112.0 31.30 31.85
AAPL 170602C00113000 C 06/02/17 113.0 30.35 30.75
AAPL 170602C00114000 C 06/02/17 114.0 29.35 29.80
AAPL 170602C00115000 C 06/02/17 115.0 28.40 28.80
AAPL 170602C00116000 C 06/02/17 116.0 27.30 27.75
AAPL 170602C00117000 C 06/02/17 117.0 26.40 26.80
AAPL 170602C00118000 C 06/02/17 118.0 25.35 25.80
AAPL 170602C00119000 C 06/02/17 119.0 24.35 24.80
AAPL 170602C00120000 C 06/02/17 120.0 23.35 23.80
AAPL 170602C00121000 C 06/02/17 121.0 22.35 22.85
AAPL 170602C00122000 C 06/02/17 122.0 21.40 21.80
AAPL 170602C00123000 C 06/02/17 123.0 20.40 20.80
AAPL 170602C00124000 C 06/02/17 124.0 19.40 19.85
AAPL 170602C00125000 C 06/02/17 125.0 18.45 18.85
AAPL 170602C00126000 C 06/02/17 126.0 17.45 17.85
AAPL 170602C00127000 C 06/02/17 127.0 16.50 16.90
AAPL 170602C00128000 C 06/02/17 128.0 15.55 15.90
AAPL 170602C00129000 C 06/02/17 129.0 14.60 14.95
AAPL 170602C00130000 C 06/02/17 130.0 13.65 14.00
AAPL 170602C00131000 C 06/02/17 131.0 12.70 13.10
AAPL 170602C00132000 C 06/02/17 132.0 11.80 12.15
AAPL 170602C00133000 C 06/02/17 133.0 10.85 11.20
AAPL 170602C00134000 C 06/02/17 134.0 10.00 10.30
AAPL 170602C00135000 C 06/02/17 135.0 9.15 9.45
AAPL 170602C00136000 C 06/02/17 136.0 8.35 8.60
AAPL 170602C00137000 C 06/02/17 137.0 7.55 7.80
AAPL 170602C00138000 C 06/02/17 138.0 6.80 7.05
AAPL 170602C00139000 C 06/02/17 139.0 6.05 6.25
AAPL 170602C00140000 C 06/02/17 140.0 5.40 5.60
AAPL 170602C00141000 C 06/02/17 141.0 4.75 4.90
AAPL 170602C00142000 C 06/02/17 142.0 4.15 4.30
AAPL 170602C00143000 C 06/02/17 143.0 3.60 3.75
AAPL 170602C00144000 C 06/02/17 144.0 3.10 3.25
AAPL 170602C00145000 C 06/02/17 145.0 2.66 2.75
AAPL 170602C00146000 C 06/02/17 146.0 2.26 2.33
AAPL 170602C00147000 C 06/02/17 147.0 1.90 1.96
AAPL 170602C00148000 C 06/02/17 148.0 1.58 1.63
AAPL 170602C00149000 C 06/02/17 149.0 1.30 1.35
AAPL 170602C00150000 C 06/02/17 150.0 1.07 1.13
AAPL 170602C00152500 C 06/02/17 152.5 0.65 0.70
AAPL 170602C00155000 C 06/02/17 155.0 0.39 0.44
AAPL 170602C00157500 C 06/02/17 157.5 0.24 0.29
AAPL 170602C00160000 C 06/02/17 160.0 0.15 0.20
AAPL 170602C00162500 C 06/02/17 162.5 0.09 0.14
AAPL 170602C00165000 C 06/02/17 165.0 0.06 0.11
AAPL 170602C00167500 C 06/02/17 167.5 0.06 0.09
AAPL 170602C00170000 C 06/02/17 170.0 0.02 0.07
AAPL 170602C00172500 C 06/02/17 172.5 0.01 0.06
AAPL 170602C00175000 C 06/02/17 175.0 0.00 0.05
AAPL 170602C00180000 C 06/02/17 180.0 0.00 0.03
AAPL 170602P00104000 P 06/02/17 104.0 0.00 0.05
AAPL 170602P00105000 P 06/02/17 105.0 0.00 0.05
AAPL 170602P00106000 P 06/02/17 106.0 0.00 0.05
AAPL 170602P00107000 P 06/02/17 107.0 0.00 0.05
AAPL 170602P00108000 P 06/02/17 108.0 0.00 0.06
AAPL 170602P00109000 P 06/02/17 109.0 0.01 0.06
AAPL 170602P00110000 P 06/02/17 110.0 0.01 0.06
AAPL 170602P00111000 P 06/02/17 111.0 0.01 0.07
AAPL 170602P00112000 P 06/02/17 112.0 0.02 0.07
AAPL 170602P00113000 P 06/02/17 113.0 0.02 0.07
AAPL 170602P00114000 P 06/02/17 114.0 0.03 0.08
AAPL 170602P00115000 P 06/02/17 115.0 0.03 0.09
AAPL 170602P00116000 P 06/02/17 116.0 0.04 0.09
AAPL 170602P00117000 P 06/02/17 117.0 0.05 0.10
AAPL 170602P00118000 P 06/02/17 118.0 0.06 0.11
AAPL 170602P00119000 P 06/02/17 119.0 0.07 0.12
AAPL 170602P00120000 P 06/02/17 120.0 0.08 0.14
AAPL 170602P00121000 P 06/02/17 121.0 0.10 0.15
AAPL 170602P00122000 P 06/02/17 122.0 0.12 0.17
AAPL 170602P00123000 P 06/02/17 123.0 0.14 0.19
AAPL 170602P00124000 P 06/02/17 124.0 0.16 0.21
AAPL 170602P00125000 P 06/02/17 125.0 0.19 0.24
AAPL 170602P00126000 P 06/02/17 126.0 0.22 0.27
AAPL 170602P00127000 P 06/02/17 127.0 0.26 0.31
AAPL 170602P00128000 P 06/02/17 128.0 0.31 0.35
AAPL 170602P00129000 P 06/02/17 129.0 0.37 0.41
AAPL 170602P00130000 P 06/02/17 130.0 0.43 0.47
AAPL 170602P00131000 P 06/02/17 131.0 0.51 0.55
AAPL 170602P00132000 P 06/02/17 132.0 0.61 0.65
AAPL 170602P00133000 P 06/02/17 133.0 0.72 0.76
AAPL 170602P00134000 P 06/02/17 134.0 0.85 0.89
AAPL 170602P00135000 P 06/02/17 135.0 1.00 1.05
AAPL 170602P00136000 P 06/02/17 136.0 1.18 1.24
AAPL 170602P00137000 P 06/02/17 137.0 1.40 1.45
AAPL 170602P00138000 P 06/02/17 138.0 1.64 1.70
AAPL 170602P00139000 P 06/02/17 139.0 1.92 1.99
AAPL 170602P00140000 P 06/02/17 140.0 2.24 2.32
AAPL 170602P00141000 P 06/02/17 141.0 2.61 2.69
AAPL 170602P00142000 P 06/02/17 142.0 3.00 3.15
AAPL 170602P00143000 P 06/02/17 143.0 3.45 3.60
AAPL 170602P00144000 P 06/02/17 144.0 3.95 4.10
AAPL 170602P00145000 P 06/02/17 145.0 4.50 4.70
AAPL 170602P00146000 P 06/02/17 146.0 5.10 5.30
AAPL 170602P00147000 P 06/02/17 147.0 5.75 5.90
AAPL 170602P00148000 P 06/02/17 148.0 6.40 6.65
AAPL 170602P00149000 P 06/02/17 149.0 7.15 7.45
AAPL 170602P00150000 P 06/02/17 150.0 7.90 8.20
AAPL 170602P00152500 P 06/02/17 152.5 10.00 10.35
AAPL 170602P00155000 P 06/02/17 155.0 12.20 12.60
AAPL 170602P00157500 P 06/02/17 157.5 14.55 14.95
AAPL 170602P00160000 P 06/02/17 160.0 16.90 17.40
AAPL 170602P00162500 P 06/02/17 162.5 19.40 19.85
AAPL 170602P00165000 P 06/02/17 165.0 21.85 22.30
AAPL 170602P00167500 P 06/02/17 167.5 24.30 24.80
AAPL 170602P00170000 P 06/02/17 170.0 26.80 27.30
AAPL 170602P00172500 P 06/02/17 172.5 29.25 29.85
AAPL 170602P00175000 P 06/02/17 175.0 31.75 32.35
AAPL 170602P00180000 P 06/02/17 180.0 36.75 37.30
AAPL 170609C00090000 C 06/09/17 90.0 53.25 53.90
AAPL 170609C00095000 C 06/09/17 95.0 48.25 48.90
AAPL 170609C00100000 C 06/09/17 100.0 43.25 43.90
AAPL 170609C00105000 C 06/09/17 105.0 38.30 38.90
AAPL 170609C00108000 C 06/09/17 108.0 35.30 35.90
AAPL 170609C00109000 C 06/09/17 109.0 34.30 34.90
AAPL 170609C00110000 C 06/09/17 110.0 33.30 33.90
AAPL 170609C00111000 C 06/09/17 111.0 32.30 32.80
AAPL 170609C00112000 C 06/09/17 112.0 31.35 31.75
AAPL 170609C00113000 C 06/09/17 113.0 30.30 30.80
AAPL 170609C00114000 C 06/09/17 114.0 29.30 29.80
AAPL 170609C00115000 C 06/09/17 115.0 28.35 28.85
AAPL 170609C00116000 C 06/09/17 116.0 27.30 27.75
AAPL 170609C00117000 C 06/09/17 117.0 26.35 26.80
AAPL 170609C00118000 C 06/09/17 118.0 25.35 25.90
AAPL 170609C00119000 C 06/09/17 119.0 24.35 24.85
AAPL 170609C00120000 C 06/09/17 120.0 23.35 23.85
AAPL 170609C00121000 C 06/09/17 121.0 22.40 22.80
AAPL 170609C00122000 C 06/09/17 122.0 21.40 21.85
AAPL 170609C00123000 C 06/09/17 123.0 20.40 20.85
AAPL 170609C00124000 C 06/09/17 124.0 19.45 19.85
AAPL 170609C00125000 C 06/09/17 125.0 18.45 18.90
AAPL 170609C00126000 C 06/09/17 126.0 17.50 17.90
AAPL 170609C00127000 C 06/09/17 127.0 16.50 16.95
AAPL 170609C00128000 C 06/09/17 128.0 15.55 15.95
AAPL 170609C00129000 C 06/09/17 129.0 14.60 15.00
AAPL 170609C00130000 C 06/09/17 130.0 13.70 14.10
AAPL 170609C00131000 C 06/09/17 131.0 12.75 13.15
AAPL 170609C00132000 C 06/09/17 132.0 11.90 12.20
AAPL 170609C00133000 C 06/09/17 133.0 11.00 11.30
AAPL 170609C00134000 C 06/09/17 134.0 10.15 10.45
AAPL 170609C00135000 C 06/09/17 135.0 9.30 9.60
AAPL 170609C00136000 C 06/09/17 136.0 8.50 8.75
AAPL 170609C00137000 C 06/09/17 137.0 7.70 7.95
AAPL 170609C00138000 C 06/09/17 138.0 6.95 7.20
AAPL 170609C00139000 C 06/09/17 139.0 6.25 6.50
AAPL 170609C00140000 C 06/09/17 140.0 5.55 5.80
AAPL 170609C00141000 C 06/09/17 141.0 4.95 5.15
AAPL 170609C00142000 C 06/09/17 142.0 4.35 4.55
AAPL 170609C00143000 C 06/09/17 143.0 3.80 4.00
AAPL 170609C00144000 C 06/09/17 144.0 3.30 3.45
AAPL 170609C00145000 C 06/09/17 145.0 2.86 2.97
AAPL 170609C00146000 C 06/09/17 146.0 2.47 2.55
AAPL 170609C00147000 C 06/09/17 147.0 2.09 2.17
AAPL 170609C00148000 C 06/09/17 148.0 1.77 1.84
AAPL 170609C00149000 C 06/09/17 149.0 1.48 1.55
AAPL 170609C00150000 C 06/09/17 150.0 1.24 1.30
AAPL 170609C00152500 C 06/09/17 152.5 0.78 0.83
AAPL 170609C00155000 C 06/09/17 155.0 0.47 0.54
AAPL 170609C00157500 C 06/09/17 157.5 0.29 0.36
AAPL 170609C00160000 C 06/09/17 160.0 0.18 0.25
AAPL 170609C00162500 C 06/09/17 162.5 0.12 0.18
AAPL 170609C00165000 C 06/09/17 165.0 0.08 0.14
AAPL 170609C00167500 C 06/09/17 167.5 0.05 0.11
AAPL 170609C00170000 C 06/09/17 170.0 0.03 0.09
AAPL 170609C00172500 C 06/09/17 172.5 0.01 0.08
AAPL 170609C00175000 C 06/09/17 175.0 0.00 0.07
AAPL 170609C00180000 C 06/09/17 180.0 0.00 0.05
AAPL 170609C00185000 C 06/09/17 185.0 0.00 0.03
AAPL 170609P00090000 P 06/09/17 90.0 0.00 0.03
AAPL 170609P00095000 P 06/09/17 95.0 0.00 0.04
AAPL 170609P00100000 P 06/09/17 100.0 0.00 0.05
AAPL 170609P00105000 P 06/09/17 105.0 0.00 0.06
AAPL 170609P00108000 P 06/09/17 108.0 0.01 0.07
AAPL 170609P00109000 P 06/09/17 109.0 0.01 0.07
AAPL 170609P00110000 P 06/09/17 110.0 0.01 0.08
AAPL 170609P00111000 P 06/09/17 111.0 0.02 0.08
AAPL 170609P00112000 P 06/09/17 112.0 0.03 0.09
AAPL 170609P00113000 P 06/09/17 113.0 0.03 0.10
AAPL 170609P00114000 P 06/09/17 114.0 0.04 0.10
AAPL 170609P00115000 P 06/09/17 115.0 0.05 0.11
AAPL 170609P00116000 P 06/09/17 116.0 0.06 0.12
AAPL 170609P00117000 P 06/09/17 117.0 0.07 0.13
AAPL 170609P00118000 P 06/09/17 118.0 0.08 0.14
AAPL 170609P00119000 P 06/09/17 119.0 0.09 0.15
AAPL 170609P00120000 P 06/09/17 120.0 0.11 0.17
AAPL 170609P00121000 P 06/09/17 121.0 0.13 0.19
AAPL 170609P00122000 P 06/09/17 122.0 0.15 0.21
AAPL 170609P00123000 P 06/09/17 123.0 0.17 0.23
AAPL 170609P00124000 P 06/09/17 124.0 0.20 0.26
AAPL 170609P00125000 P 06/09/17 125.0 0.24 0.29
AAPL 170609P00126000 P 06/09/17 126.0 0.28 0.33
AAPL 170609P00127000 P 06/09/17 127.0 0.32 0.38
AAPL 170609P00128000 P 06/09/17 128.0 0.38 0.43
AAPL 170609P00129000 P 06/09/17 129.0 0.44 0.49
AAPL 170609P00130000 P 06/09/17 130.0 0.51 0.57
AAPL 170609P00131000 P 06/09/17 131.0 0.60 0.66
AAPL 170609P00132000 P 06/09/17 132.0 0.71 0.76
AAPL 170609P00133000 P 06/09/17 133.0 0.83 0.89
AAPL 170609P00134000 P 06/09/17 134.0 0.98 1.03
AAPL 170609P00135000 P 06/09/17 135.0 1.15 1.20
AAPL 170609P00136000 P 06/09/17 136.0 1.34 1.40
AAPL 170609P00137000 P 06/09/17 137.0 1.56 1.62
AAPL 170609P00138000 P 06/09/17 138.0 1.82 1.88
AAPL 170609P00139000 P 06/09/17 139.0 2.11 2.18
AAPL 170609P00140000 P 06/09/17 140.0 2.44 2.51
AAPL 170609P00141000 P 06/09/17 141.0 2.81 2.89
AAPL 170609P00142000 P 06/09/17 142.0 3.20 3.35
AAPL 170609P00143000 P 06/09/17 143.0 3.65 3.80
AAPL 170609P00144000 P 06/09/17 144.0 4.15 4.30
AAPL 170609P00145000 P 06/09/17 145.0 4.70 4.85
AAPL 170609P00146000 P 06/09/17 146.0 5.30 5.50
AAPL 170609P00147000 P 06/09/17 147.0 5.90 6.15
AAPL 170609P00148000 P 06/09/17 148.0 6.60 6.85
AAPL 170609P00149000 P 06/09/17 149.0 7.30 7.60
AAPL 170609P00150000 P 06/09/17 150.0 8.05 8.35
AAPL 170609P00152500 P 06/09/17 152.5 10.10 10.40
AAPL 170609P00155000 P 06/09/17 155.0 12.25 12.70
AAPL 170609P00157500 P 06/09/17 157.5 14.55 15.05
AAPL 170609P00160000 P 06/09/17 160.0 16.95 17.40
AAPL 170609P00162500 P 06/09/17 162.5 19.40 19.90
AAPL 170609P00165000 P 06/09/17 165.0 21.85 22.35
AAPL 170609P00167500 P 06/09/17 167.5 24.30 24.85
AAPL 170609P00170000 P 06/09/17 170.0 26.80 27.35
AAPL 170609P00172500 P 06/09/17 172.5 29.20 29.85
AAPL 170609P00175000 P 06/09/17 175.0 31.70 32.35
AAPL 170609P00180000 P 06/09/17 180.0 36.70 37.30
AAPL 170609P00185000 P 06/09/17 185.0 41.70 42.30
AAPL 170616C00002500 C 06/16/17 2.5 140.75 141.35
AAPL 170616C00005000 C 06/16/17 5.0 138.25 138.85
AAPL 170616C00007500 C 06/16/17 7.5 135.75 136.35
AAPL 170616C00010000 C 06/16/17 10.0 133.25 133.85
AAPL 170616C00012500 C 06/16/17 12.5 130.75 131.35
AAPL 170616C00015000 C 06/16/17 15.0 128.25 128.85
AAPL 170616C00017500 C 06/16/17 17.5 125.75 126.35
AAPL 170616C00020000 C 06/16/17 20.0 123.25 123.85
AAPL 170616C00022500 C 06/16/17 22.5 120.75 121.35
AAPL 170616C00025000 C 06/16/17 25.0 118.25 118.90
AAPL 170616C00030000 C 06/16/17 30.0 113.25 113.90
AAPL 170616C00035000 C 06/16/17 35.0 108.25 108.90
AAPL 170616C00040000 C 06/16/17 40.0 103.25 103.90
AAPL 170616C00045000 C 06/16/17 45.0 98.25 98.90
AAPL 170616C00047500 C 06/16/17 47.5 95.75 96.40
AAPL 170616C00050000 C 06/16/17 50.0 93.25 93.90
AAPL 170616C00055000 C 06/16/17 55.0 88.25 88.90
AAPL 170616C00060000 C 06/16/17 60.0 83.25 83.90
AAPL 170616C00065000 C 06/16/17 65.0 78.25 78.90
AAPL 170616C00070000 C 06/16/17 70.0 73.25 73.90
AAPL 170616C00075000 C 06/16/17 75.0 68.25 68.90
AAPL 170616C00080000 C 06/16/17 80.0 63.25 63.90
AAPL 170616C00082500 C 06/16/17 82.5 60.75 61.40
AAPL 170616C00085000 C 06/16/17 85.0 58.25 58.90
AAPL 170616C00087500 C 06/16/17 87.5 55.75 56.40
AAPL 170616C00090000 C 06/16/17 90.0 53.25 53.75
AAPL 170616C00092500 C 06/16/17 92.5 50.75 51.40
AAPL 170616C00095000 C 06/16/17 95.0 48.30 48.90
AAPL 170616C00097500 C 06/16/17 97.5 45.75 46.40
AAPL 170616C00100000 C 06/16/17 100.0 43.30 43.70
AAPL 170616C00105000 C 06/16/17 105.0 38.30 38.90
AAPL 170616C00110000 C 06/16/17 110.0 33.40 33.85
AAPL 170616C00115000 C 06/16/17 115.0 28.35 28.80
AAPL 170616C00120000 C 06/16/17 120.0 23.45 23.75
AAPL 170616C00125000 C 06/16/17 125.0 18.55 18.85
AAPL 170616C00130000 C 06/16/17 130.0 13.85 14.10
AAPL 170616C00135000 C 06/16/17 135.0 9.45 9.65
AAPL 170616C00140000 C 06/16/17 140.0 5.85 5.90
AAPL 170616C00145000 C 06/16/17 145.0 3.10 3.15
AAPL 170616C00150000 C 06/16/17 150.0 1.44 1.46
AAPL 170616C00155000 C 06/16/17 155.0 0.60 0.62
AAPL 170616C00160000 C 06/16/17 160.0 0.26 0.27
AAPL 170616C00165000 C 06/16/17 165.0 0.13 0.14
AAPL 170616C00170000 C 06/16/17 170.0 0.07 0.08
AAPL 170616C00175000 C 06/16/17 175.0 0.05 0.06
AAPL 170616C00180000 C 06/16/17 180.0 0.03 0.04
AAPL 170616C00185000 C 06/16/17 185.0 0.02 0.03
AAPL 170616C00190000 C 06/16/17 190.0 0.00 0.03
AAPL 170616C00195000 C 06/16/17 195.0 0.00 0.03
AAPL 170616C00200000 C 06/16/17 200.0 0.00 0.03
AAPL 170616C00205000 C 06/16/17 205.0 0.00 0.02
AAPL 170616C00210000 C 06/16/17 210.0 0.00 0.02
AAPL 170616C00215000 C 06/16/17 215.0 0.00 0.02
AAPL 170616C00220000 C 06/16/17 220.0 0.00 0.02
AAPL 170616C00225000 C 06/16/17 225.0 0.00 0.02
AAPL 170616C00230000 C 06/16/17 230.0 0.00 0.02
AAPL 170616C00235000 C 06/16/17 235.0 0.00 0.02
AAPL 170616C00240000 C 06/16/17 240.0 0.00 0.02
AAPL 170616C00245000 C 06/16/17 245.0 0.00 0.02
AAPL 170616C00250000 C 06/16/17 250.0 0.00 0.02
AAPL 170616C00255000 C 06/16/17 255.0 0.00 0.02
AAPL 170616C00260000 C 06/16/17 260.0 0.00 0.02
AAPL 170616C00265000 C 06/16/17 265.0 0.00 0.02
AAPL 170616C00270000 C 06/16/17 270.0 0.00 0.02
AAPL 170616C00275000 C 06/16/17 275.0 0.00 0.02
AAPL 170616C00280000 C 06/16/17 280.0 0.00 0.02
AAPL 170616P00002500 P 06/16/17 2.5 0.00 0.02
AAPL 170616P00005000 P 06/16/17 5.0 0.00 0.02
AAPL 170616P00007500 P 06/16/17 7.5 0.00 0.02
AAPL 170616P00010000 P 06/16/17 10.0 0.00 0.02
AAPL 170616P00012500 P 06/16/17 12.5 0.00 0.02
AAPL 170616P00015000 P 06/16/17 15.0 0.00 0.02
AAPL 170616P00017500 P 06/16/17 17.5 0.00 0.02
AAPL 170616P00020000 P 06/16/17 20.0 0.00 0.02
AAPL 170616P00022500 P 06/16/17 22.5 0.00 0.02
AAPL 170616P00025000 P 06/16/17 25.0 0.00 0.02
AAPL 170616P00030000 P 06/16/17 30.0 0.00 0.02
AAPL 170616P00035000 P 06/16/17 35.0 0.00 0.02
AAPL 170616P00040000 P 06/16/17 40.0 0.00 0.02
AAPL 170616P00045000 P 06/16/17 45.0 0.00 0.02
AAPL 170616P00047500 P 06/16/17 47.5 0.00 0.02
AAPL 170616P00050000 P 06/16/17 50.0 0.00 0.02
AAPL 170616P00055000 P 06/16/17 55.0 0.00 0.01
AAPL 170616P00060000 P 06/16/17 60.0 0.00 0.02
AAPL 170616P00065000 P 06/16/17 65.0 0.00 0.02
AAPL 170616P00070000 P 06/16/17 70.0 0.00 0.02
AAPL 170616P00075000 P 06/16/17 75.0 0.00 0.02
AAPL 170616P00080000 P 06/16/17 80.0 0.00 0.02
AAPL 170616P00082500 P 06/16/17 82.5 0.00 0.01
AAPL 170616P00085000 P 06/16/17 85.0 0.00 0.03
AAPL 170616P00087500 P 06/16/17 87.5 0.00 0.01
AAPL 170616P00090000 P 06/16/17 90.0 0.00 0.01
AAPL 170616P00092500 P 06/16/17 92.5 0.00 0.01
AAPL 170616P00095000 P 06/16/17 95.0 0.01 0.04
AAPL 170616P00097500 P 06/16/17 97.5 0.02 0.03
AAPL 170616P00100000 P 06/16/17 100.0 0.02 0.03
AAPL 170616P00105000 P 06/16/17 105.0 0.04 0.05
AAPL 170616P00110000 P 06/16/17 110.0 0.07 0.08
AAPL 170616P00115000 P 06/16/17 115.0 0.11 0.12
AAPL 170616P00120000 P 06/16/17 120.0 0.18 0.19
AAPL 170616P00125000 P 06/16/17 125.0 0.32 0.33
AAPL 170616P00130000 P 06/16/17 130.0 0.62 0.64
AAPL 170616P00135000 P 06/16/17 135.0 1.29 1.31
AAPL 170616P00140000 P 06/16/17 140.0 2.63 2.65
AAPL 170616P00145000 P 06/16/17 145.0 4.90 5.00
AAPL 170616P00150000 P 06/16/17 150.0 8.25 8.35
AAPL 170616P00155000 P 06/16/17 155.0 12.45 12.75
AAPL 170616P00160000 P 06/16/17 160.0 17.05 17.40
AAPL 170616P00165000 P 06/16/17 165.0 21.90 22.35
AAPL 170616P00170000 P 06/16/17 170.0 26.85 27.30
AAPL 170616P00175000 P 06/16/17 175.0 31.80 32.30
AAPL 170616P00180000 P 06/16/17 180.0 36.70 37.30
AAPL 170616P00185000 P 06/16/17 185.0 41.70 42.30
AAPL 170616P00190000 P 06/16/17 190.0 46.65 47.30
AAPL 170616P00195000 P 06/16/17 195.0 51.65 52.30
AAPL 170616P00200000 P 06/16/17 200.0 56.65 57.30
AAPL 170616P00205000 P 06/16/17 205.0 61.65 62.30
AAPL 170616P00210000 P 06/16/17 210.0 66.65 67.30
AAPL 170616P00215000 P 06/16/17 215.0 71.65 72.30
AAPL 170616P00220000 P 06/16/17 220.0 76.65 77.30
AAPL 170616P00225000 P 06/16/17 225.0 81.65 82.30
AAPL 170616P00230000 P 06/16/17 230.0 86.65 87.30
AAPL 170616P00235000 P 06/16/17 235.0 91.65 92.30
AAPL 170616P00240000 P 06/16/17 240.0 96.65 97.30
AAPL 170616P00245000 P 06/16/17 245.0 101.65 102.30
AAPL 170616P00250000 P 06/16/17 250.0 106.65 107.30
AAPL 170616P00255000 P 06/16/17 255.0 111.65 112.25
AAPL 170616P00260000 P 06/16/17 260.0 116.65 117.25
AAPL 170616P00265000 P 06/16/17 265.0 121.65 122.25
AAPL 170616P00270000 P 06/16/17 270.0 126.65 127.25
AAPL 170616P00275000 P 06/16/17 275.0 131.60 132.25
AAPL 170616P00280000 P 06/16/17 280.0 136.60 137.25
AAPL 170721C00025000 C 07/21/17 25.0 118.25 118.90
AAPL 170721C00030000 C 07/21/17 30.0 113.25 113.90
AAPL 170721C00035000 C 07/21/17 35.0 108.25 108.90
AAPL 170721C00040000 C 07/21/17 40.0 103.25 103.90
AAPL 170721C00045000 C 07/21/17 45.0 98.25 98.90
AAPL 170721C00050000 C 07/21/17 50.0 93.25 93.90
AAPL 170721C00055000 C 07/21/17 55.0 88.25 88.90
AAPL 170721C00060000 C 07/21/17 60.0 83.25 83.90
AAPL 170721C00065000 C 07/21/17 65.0 78.25 78.90
AAPL 170721C00070000 C 07/21/17 70.0 73.25 73.90
AAPL 170721C00075000 C 07/21/17 75.0 68.25 68.90
AAPL 170721C00080000 C 07/21/17 80.0 63.25 63.90
AAPL 170721C00085000 C 07/21/17 85.0 58.25 58.90
AAPL 170721C00090000 C 07/21/17 90.0 53.25 53.90
AAPL 170721C00095000 C 07/21/17 95.0 48.25 48.90
AAPL 170721C00100000 C 07/21/17 100.0 43.25 43.90
AAPL 170721C00105000 C 07/21/17 105.0 38.30 38.85
AAPL 170721C00110000 C 07/21/17 110.0 33.30 33.85
AAPL 170721C00115000 C 07/21/17 115.0 28.40 28.80
AAPL 170721C00120000 C 07/21/17 120.0 23.50 23.85
AAPL 170721C00125000 C 07/21/17 125.0 18.75 19.10
AAPL 170721C00130000 C 07/21/17 130.0 14.30 14.55
AAPL 170721C00135000 C 07/21/17 135.0 10.25 10.45
AAPL 170721C00140000 C 07/21/17 140.0 6.85 6.95
AAPL 170721C00145000 C 07/21/17 145.0 4.20 4.25
AAPL 170721C00150000 C 07/21/17 150.0 2.31 2.33
AAPL 170721C00155000 C 07/21/17 155.0 1.15 1.17
AAPL 170721C00160000 C 07/21/17 160.0 0.55 0.57
AAPL 170721C00165000 C 07/21/17 165.0 0.28 0.29
AAPL 170721C00170000 C 07/21/17 170.0 0.16 0.17
AAPL 170721C00175000 C 07/21/17 175.0 0.10 0.11
AAPL 170721C00180000 C 07/21/17 180.0 0.07 0.08
AAPL 170721C00185000 C 07/21/17 185.0 0.04 0.06
AAPL 170721C00190000 C 07/21/17 190.0 0.03 0.05
AAPL 170721C00195000 C 07/21/17 195.0 0.00 0.06
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.04
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.03
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.03
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.03
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.03
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.02
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.02
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.02
AAPL 170721P00030000 P 07/21/17 30.0 0.00 0.02
AAPL 170721P00035000 P 07/21/17 35.0 0.00 0.02
AAPL 170721P00040000 P 07/21/17 40.0 0.00 0.02
AAPL 170721P00045000 P 07/21/17 45.0 0.00 0.02
AAPL 170721P00050000 P 07/21/17 50.0 0.00 0.02
AAPL 170721P00055000 P 07/21/17 55.0 0.00 0.02
AAPL 170721P00060000 P 07/21/17 60.0 0.00 0.02
AAPL 170721P00065000 P 07/21/17 65.0 0.00 0.02
AAPL 170721P00070000 P 07/21/17 70.0 0.00 0.02
AAPL 170721P00075000 P 07/21/17 75.0 0.00 0.03
AAPL 170721P00080000 P 07/21/17 80.0 0.00 0.03
AAPL 170721P00085000 P 07/21/17 85.0 0.00 0.04
AAPL 170721P00090000 P 07/21/17 90.0 0.00 0.05
AAPL 170721P00095000 P 07/21/17 95.0 0.02 0.06
AAPL 170721P00100000 P 07/21/17 100.0 0.03 0.05
AAPL 170721P00105000 P 07/21/17 105.0 0.06 0.08
AAPL 170721P00110000 P 07/21/17 110.0 0.11 0.13
AAPL 170721P00115000 P 07/21/17 115.0 0.19 0.21
AAPL 170721P00120000 P 07/21/17 120.0 0.34 0.35
AAPL 170721P00125000 P 07/21/17 125.0 0.61 0.63
AAPL 170721P00130000 P 07/21/17 130.0 1.12 1.14
AAPL 170721P00135000 P 07/21/17 135.0 2.02 2.04
AAPL 170721P00140000 P 07/21/17 140.0 3.50 3.60
AAPL 170721P00145000 P 07/21/17 145.0 5.80 5.90
AAPL 170721P00150000 P 07/21/17 150.0 8.95 9.05
AAPL 170721P00155000 P 07/21/17 155.0 12.80 13.15
AAPL 170721P00160000 P 07/21/17 160.0 17.25 17.65
AAPL 170721P00165000 P 07/21/17 165.0 21.95 22.45
AAPL 170721P00170000 P 07/21/17 170.0 26.90 27.35
AAPL 170721P00175000 P 07/21/17 175.0 31.80 32.30
AAPL 170721P00180000 P 07/21/17 180.0 36.70 37.35
AAPL 170721P00185000 P 07/21/17 185.0 41.70 42.30
AAPL 170721P00190000 P 07/21/17 190.0 46.65 47.30
AAPL 170721P00195000 P 07/21/17 195.0 51.65 52.30
AAPL 170721P00200000 P 07/21/17 200.0 56.65 57.30
AAPL 170721P00205000 P 07/21/17 205.0 61.65 62.30
AAPL 170721P00210000 P 07/21/17 210.0 66.65 67.30
AAPL 170721P00215000 P 07/21/17 215.0 71.65 72.30
AAPL 170721P00220000 P 07/21/17 220.0 76.65 77.30
AAPL 170721P00225000 P 07/21/17 225.0 81.65 82.30
AAPL 170721P00230000 P 07/21/17 230.0 86.65 87.30
AAPL 170818C00002500 C 08/18/17 2.5 140.75 141.35
AAPL 170818C00005000 C 08/18/17 5.0 138.25 138.85
AAPL 170818C00007500 C 08/18/17 7.5 135.75 136.35
AAPL 170818C00010000 C 08/18/17 10.0 133.25 133.85
AAPL 170818C00012500 C 08/18/17 12.5 130.75 131.35
AAPL 170818C00015000 C 08/18/17 15.0 128.25 128.85
AAPL 170818C00017500 C 08/18/17 17.5 125.75 126.35
AAPL 170818C00020000 C 08/18/17 20.0 123.25 123.90
AAPL 170818C00022500 C 08/18/17 22.5 120.75 121.40
AAPL 170818C00025000 C 08/18/17 25.0 118.25 118.90
AAPL 170818C00030000 C 08/18/17 30.0 113.25 113.90
AAPL 170818C00035000 C 08/18/17 35.0 108.25 108.90
AAPL 170818C00040000 C 08/18/17 40.0 103.25 103.90
AAPL 170818C00045000 C 08/18/17 45.0 98.25 98.90
AAPL 170818C00050000 C 08/18/17 50.0 93.25 93.90
AAPL 170818C00055000 C 08/18/17 55.0 88.25 88.90
AAPL 170818C00060000 C 08/18/17 60.0 83.25 83.90
AAPL 170818C00065000 C 08/18/17 65.0 78.25 78.90
AAPL 170818C00070000 C 08/18/17 70.0 73.25 73.90
AAPL 170818C00075000 C 08/18/17 75.0 68.25 68.90
AAPL 170818C00080000 C 08/18/17 80.0 63.25 63.90
AAPL 170818C00085000 C 08/18/17 85.0 58.25 58.90
AAPL 170818C00090000 C 08/18/17 90.0 53.25 53.85
AAPL 170818C00095000 C 08/18/17 95.0 48.30 48.85
AAPL 170818C00100000 C 08/18/17 100.0 43.30 43.85
AAPL 170818C00105000 C 08/18/17 105.0 38.30 38.90
AAPL 170818C00110000 C 08/18/17 110.0 33.40 33.85
AAPL 170818C00115000 C 08/18/17 115.0 28.55 28.95
AAPL 170818C00120000 C 08/18/17 120.0 23.80 24.15
AAPL 170818C00125000 C 08/18/17 125.0 19.30 19.60
AAPL 170818C00130000 C 08/18/17 130.0 15.20 15.30
AAPL 170818C00135000 C 08/18/17 135.0 11.25 11.45
AAPL 170818C00140000 C 08/18/17 140.0 8.05 8.10
AAPL 170818C00145000 C 08/18/17 145.0 5.35 5.45
AAPL 170818C00150000 C 08/18/17 150.0 3.35 3.40
AAPL 170818C00155000 C 08/18/17 155.0 1.94 1.99
AAPL 170818C00160000 C 08/18/17 160.0 1.09 1.11
AAPL 170818C00165000 C 08/18/17 165.0 0.60 0.62
AAPL 170818C00170000 C 08/18/17 170.0 0.35 0.36
AAPL 170818C00175000 C 08/18/17 175.0 0.21 0.22
AAPL 170818C00180000 C 08/18/17 180.0 0.14 0.15
AAPL 170818C00185000 C 08/18/17 185.0 0.10 0.11
AAPL 170818C00190000 C 08/18/17 190.0 0.07 0.08
AAPL 170818C00195000 C 08/18/17 195.0 0.05 0.06
AAPL 170818C00200000 C 08/18/17 200.0 0.04 0.05
AAPL 170818C00205000 C 08/18/17 205.0 0.00 0.05
AAPL 170818C00210000 C 08/18/17 210.0 0.00 0.04
AAPL 170818C00215000 C 08/18/17 215.0 0.00 0.03
AAPL 170818C00220000 C 08/18/17 220.0 0.00 0.03
AAPL 170818C00225000 C 08/18/17 225.0 0.00 0.03
AAPL 170818C00230000 C 08/18/17 230.0 0.00 0.03
AAPL 170818C00235000 C 08/18/17 235.0 0.00 0.03
AAPL 170818C00240000 C 08/18/17 240.0 0.00 0.02
AAPL 170818C00245000 C 08/18/17 245.0 0.00 0.02
AAPL 170818C00250000 C 08/18/17 250.0 0.00 0.02
AAPL 170818C00255000 C 08/18/17 255.0 0.00 0.02
AAPL 170818C00260000 C 08/18/17 260.0 0.00 0.02
AAPL 170818C00265000 C 08/18/17 265.0 0.00 0.02
AAPL 170818C00270000 C 08/18/17 270.0 0.00 0.02
AAPL 170818C00275000 C 08/18/17 275.0 0.00 0.02
AAPL 170818C00280000 C 08/18/17 280.0 0.00 0.02
AAPL 170818P00002500 P 08/18/17 2.5 0.00 0.02
AAPL 170818P00005000 P 08/18/17 5.0 0.00 0.02
AAPL 170818P00007500 P 08/18/17 7.5 0.00 0.02
AAPL 170818P00010000 P 08/18/17 10.0 0.00 0.02
AAPL 170818P00012500 P 08/18/17 12.5 0.00 0.02
AAPL 170818P00015000 P 08/18/17 15.0 0.00 0.02
AAPL 170818P00017500 P 08/18/17 17.5 0.00 0.02
AAPL 170818P00020000 P 08/18/17 20.0 0.00 0.02
AAPL 170818P00022500 P 08/18/17 22.5 0.00 0.02
AAPL 170818P00025000 P 08/18/17 25.0 0.00 0.02
AAPL 170818P00030000 P 08/18/17 30.0 0.00 0.02
AAPL 170818P00035000 P 08/18/17 35.0 0.00 0.02
AAPL 170818P00040000 P 08/18/17 40.0 0.00 0.02
AAPL 170818P00045000 P 08/18/17 45.0 0.00 0.02
AAPL 170818P00050000 P 08/18/17 50.0 0.00 0.02
AAPL 170818P00055000 P 08/18/17 55.0 0.00 0.02
AAPL 170818P00060000 P 08/18/17 60.0 0.00 0.02
AAPL 170818P00065000 P 08/18/17 65.0 0.00 0.03
AAPL 170818P00070000 P 08/18/17 70.0 0.00 0.03
AAPL 170818P00075000 P 08/18/17 75.0 0.00 0.04
AAPL 170818P00080000 P 08/18/17 80.0 0.00 0.04
AAPL 170818P00085000 P 08/18/17 85.0 0.00 0.05
AAPL 170818P00090000 P 08/18/17 90.0 0.02 0.04
AAPL 170818P00095000 P 08/18/17 95.0 0.04 0.06
AAPL 170818P00100000 P 08/18/17 100.0 0.08 0.11
AAPL 170818P00105000 P 08/18/17 105.0 0.16 0.18
AAPL 170818P00110000 P 08/18/17 110.0 0.27 0.29
AAPL 170818P00115000 P 08/18/17 115.0 0.45 0.47
AAPL 170818P00120000 P 08/18/17 120.0 0.75 0.77
AAPL 170818P00125000 P 08/18/17 125.0 1.23 1.25
AAPL 170818P00130000 P 08/18/17 130.0 2.01 2.04
AAPL 170818P00135000 P 08/18/17 135.0 3.20 3.25
AAPL 170818P00140000 P 08/18/17 140.0 4.90 5.00
AAPL 170818P00145000 P 08/18/17 145.0 7.30 7.40
AAPL 170818P00150000 P 08/18/17 150.0 10.30 10.45
AAPL 170818P00155000 P 08/18/17 155.0 13.95 14.10
AAPL 170818P00160000 P 08/18/17 160.0 18.05 18.35
AAPL 170818P00165000 P 08/18/17 165.0 22.50 22.85
AAPL 170818P00170000 P 08/18/17 170.0 27.25 27.65
AAPL 170818P00175000 P 08/18/17 175.0 32.10 32.50
AAPL 170818P00180000 P 08/18/17 180.0 37.00 37.40
AAPL 170818P00185000 P 08/18/17 185.0 41.80 42.40
AAPL 170818P00190000 P 08/18/17 190.0 46.80 47.35
AAPL 170818P00195000 P 08/18/17 195.0 51.75 52.30
AAPL 170818P00200000 P 08/18/17 200.0 56.75 57.30
AAPL 170818P00205000 P 08/18/17 205.0 61.75 62.30
AAPL 170818P00210000 P 08/18/17 210.0 66.75 67.30
AAPL 170818P00215000 P 08/18/17 215.0 71.70 72.30
AAPL 170818P00220000 P 08/18/17 220.0 76.65 77.30
AAPL 170818P00225000 P 08/18/17 225.0 81.65 82.30
AAPL 170818P00230000 P 08/18/17 230.0 86.65 87.30
AAPL 170818P00235000 P 08/18/17 235.0 91.65 92.30
AAPL 170818P00240000 P 08/18/17 240.0 96.65 97.30
AAPL 170818P00245000 P 08/18/17 245.0 101.65 102.30
AAPL 170818P00250000 P 08/18/17 250.0 106.65 107.30
AAPL 170818P00255000 P 08/18/17 255.0 111.65 112.30
AAPL 170818P00260000 P 08/18/17 260.0 116.65 117.25
AAPL 170818P00265000 P 08/18/17 265.0 121.65 122.25
AAPL 170818P00270000 P 08/18/17 270.0 126.65 127.25
AAPL 170818P00275000 P 08/18/17 275.0 131.60 132.25
AAPL 170818P00280000 P 08/18/17 280.0 136.60 137.25
AAPL 170915C00080000 C 09/15/17 80.0 63.25 63.95
AAPL 170915C00085000 C 09/15/17 85.0 58.25 58.95
AAPL 170915C00090000 C 09/15/17 90.0 53.25 53.85
AAPL 170915C00095000 C 09/15/17 95.0 48.25 48.85
AAPL 170915C00100000 C 09/15/17 100.0 43.30 43.90
AAPL 170915C00105000 C 09/15/17 105.0 38.40 38.80
AAPL 170915C00110000 C 09/15/17 110.0 33.45 33.90
AAPL 170915C00115000 C 09/15/17 115.0 28.65 29.10
AAPL 170915C00120000 C 09/15/17 120.0 24.05 24.40
AAPL 170915C00125000 C 09/15/17 125.0 19.60 20.00
AAPL 170915C00130000 C 09/15/17 130.0 15.60 15.75
AAPL 170915C00135000 C 09/15/17 135.0 11.90 12.05
AAPL 170915C00140000 C 09/15/17 140.0 8.70 8.85
AAPL 170915C00145000 C 09/15/17 145.0 6.10 6.15
AAPL 170915C00150000 C 09/15/17 150.0 4.05 4.10
AAPL 170915C00155000 C 09/15/17 155.0 2.55 2.58
AAPL 170915C00160000 C 09/15/17 160.0 1.54 1.57
AAPL 170915C00165000 C 09/15/17 165.0 0.91 0.93
AAPL 170915C00170000 C 09/15/17 170.0 0.53 0.55
AAPL 170915C00175000 C 09/15/17 175.0 0.32 0.33
AAPL 170915C00180000 C 09/15/17 180.0 0.20 0.21
AAPL 170915C00185000 C 09/15/17 185.0 0.13 0.14
AAPL 170915C00190000 C 09/15/17 190.0 0.09 0.10
AAPL 170915C00195000 C 09/15/17 195.0 0.06 0.07
AAPL 170915C00200000 C 09/15/17 200.0 0.04 0.05
AAPL 170915P00080000 P 09/15/17 80.0 0.00 0.05
AAPL 170915P00085000 P 09/15/17 85.0 0.03 0.05
AAPL 170915P00090000 P 09/15/17 90.0 0.05 0.08
AAPL 170915P00095000 P 09/15/17 95.0 0.10 0.12
AAPL 170915P00100000 P 09/15/17 100.0 0.17 0.18
AAPL 170915P00105000 P 09/15/17 105.0 0.26 0.28
AAPL 170915P00110000 P 09/15/17 110.0 0.41 0.43
AAPL 170915P00115000 P 09/15/17 115.0 0.64 0.67
AAPL 170915P00120000 P 09/15/17 120.0 1.01 1.04
AAPL 170915P00125000 P 09/15/17 125.0 1.60 1.62
AAPL 170915P00130000 P 09/15/17 130.0 2.50 2.52
AAPL 170915P00135000 P 09/15/17 135.0 3.80 3.85
AAPL 170915P00140000 P 09/15/17 140.0 5.60 5.75
AAPL 170915P00145000 P 09/15/17 145.0 8.00 8.10
AAPL 170915P00150000 P 09/15/17 150.0 10.95 11.05
AAPL 170915P00155000 P 09/15/17 155.0 14.45 14.60
AAPL 170915P00160000 P 09/15/17 160.0 18.40 18.75
AAPL 170915P00165000 P 09/15/17 165.0 22.80 23.15
AAPL 170915P00170000 P 09/15/17 170.0 27.35 27.85
AAPL 170915P00175000 P 09/15/17 175.0 32.15 32.55
AAPL 170915P00180000 P 09/15/17 180.0 37.00 37.45
AAPL 170915P00185000 P 09/15/17 185.0 41.90 42.40
AAPL 170915P00190000 P 09/15/17 190.0 46.80 47.40
AAPL 170915P00195000 P 09/15/17 195.0 51.80 52.35
AAPL 170915P00200000 P 09/15/17 200.0 56.75 57.35
AAPL 171020C00025000 C 10/20/17 25.0 118.25 118.90
AAPL 171020C00030000 C 10/20/17 30.0 113.25 113.90
AAPL 171020C00035000 C 10/20/17 35.0 108.25 108.90
AAPL 171020C00040000 C 10/20/17 40.0 103.25 103.90
AAPL 171020C00045000 C 10/20/17 45.0 98.25 98.90
AAPL 171020C00050000 C 10/20/17 50.0 93.25 93.90
AAPL 171020C00055000 C 10/20/17 55.0 88.25 88.90
AAPL 171020C00060000 C 10/20/17 60.0 83.25 83.90
AAPL 171020C00065000 C 10/20/17 65.0 78.25 78.90
AAPL 171020C00070000 C 10/20/17 70.0 73.25 73.90
AAPL 171020C00075000 C 10/20/17 75.0 68.25 68.90
AAPL 171020C00080000 C 10/20/17 80.0 63.25 63.90
AAPL 171020C00085000 C 10/20/17 85.0 58.25 58.85
AAPL 171020C00090000 C 10/20/17 90.0 53.30 53.80
AAPL 171020C00095000 C 10/20/17 95.0 48.30 48.85
AAPL 171020C00100000 C 10/20/17 100.0 43.30 43.90
AAPL 171020C00105000 C 10/20/17 105.0 38.45 38.80
AAPL 171020C00110000 C 10/20/17 110.0 33.60 34.00
AAPL 171020C00115000 C 10/20/17 115.0 28.90 29.25
AAPL 171020C00120000 C 10/20/17 120.0 24.40 24.75
AAPL 171020C00125000 C 10/20/17 125.0 20.15 20.45
AAPL 171020C00130000 C 10/20/17 130.0 16.25 16.45
AAPL 171020C00135000 C 10/20/17 135.0 12.75 12.85
AAPL 171020C00140000 C 10/20/17 140.0 9.60 9.75
AAPL 171020C00145000 C 10/20/17 145.0 7.00 7.10
AAPL 171020C00150000 C 10/20/17 150.0 4.90 5.00
AAPL 171020C00155000 C 10/20/17 155.0 3.30 3.35
AAPL 171020C00160000 C 10/20/17 160.0 2.15 2.18
AAPL 171020C00165000 C 10/20/17 165.0 1.36 1.39
AAPL 171020C00170000 C 10/20/17 170.0 0.85 0.88
AAPL 171020C00175000 C 10/20/17 175.0 0.54 0.56
AAPL 171020C00180000 C 10/20/17 180.0 0.35 0.36
AAPL 171020C00185000 C 10/20/17 185.0 0.22 0.24
AAPL 171020C00190000 C 10/20/17 190.0 0.14 0.16
AAPL 171020C00195000 C 10/20/17 195.0 0.09 0.11
AAPL 171020C00200000 C 10/20/17 200.0 0.06 0.08
AAPL 171020C00205000 C 10/20/17 205.0 0.04 0.06
AAPL 171020C00210000 C 10/20/17 210.0 0.03 0.04
AAPL 171020C00215000 C 10/20/17 215.0 0.01 0.08
AAPL 171020C00220000 C 10/20/17 220.0 0.00 0.06
AAPL 171020C00225000 C 10/20/17 225.0 0.00 0.04
AAPL 171020C00230000 C 10/20/17 230.0 0.00 0.04
AAPL 171020C00240000 C 10/20/17 240.0 0.00 0.03
AAPL 171020C00250000 C 10/20/17 250.0 0.00 0.03
AAPL 171020C00260000 C 10/20/17 260.0 0.00 0.03
AAPL 171020C00270000 C 10/20/17 270.0 0.00 0.02
AAPL 171020P00025000 P 10/20/17 25.0 0.00 0.02
AAPL 171020P00030000 P 10/20/17 30.0 0.00 0.02
AAPL 171020P00035000 P 10/20/17 35.0 0.00 0.02
AAPL 171020P00040000 P 10/20/17 40.0 0.00 0.02
AAPL 171020P00045000 P 10/20/17 45.0 0.00 0.02
AAPL 171020P00050000 P 10/20/17 50.0 0.00 0.02
AAPL 171020P00055000 P 10/20/17 55.0 0.00 0.03
AAPL 171020P00060000 P 10/20/17 60.0 0.00 0.03
AAPL 171020P00065000 P 10/20/17 65.0 0.00 0.03
AAPL 171020P00070000 P 10/20/17 70.0 0.00 0.03
AAPL 171020P00075000 P 10/20/17 75.0 0.02 0.05
AAPL 171020P00080000 P 10/20/17 80.0 0.02 0.06
AAPL 171020P00085000 P 10/20/17 85.0 0.05 0.06
AAPL 171020P00090000 P 10/20/17 90.0 0.07 0.10
AAPL 171020P00095000 P 10/20/17 95.0 0.13 0.15
AAPL 171020P00100000 P 10/20/17 100.0 0.22 0.24
AAPL 171020P00105000 P 10/20/17 105.0 0.36 0.37
AAPL 171020P00110000 P 10/20/17 110.0 0.57 0.59
AAPL 171020P00115000 P 10/20/17 115.0 0.89 0.91
AAPL 171020P00120000 P 10/20/17 120.0 1.37 1.39
AAPL 171020P00125000 P 10/20/17 125.0 2.09 2.12
AAPL 171020P00130000 P 10/20/17 130.0 3.10 3.15
AAPL 171020P00135000 P 10/20/17 135.0 4.50 4.60
AAPL 171020P00140000 P 10/20/17 140.0 6.40 6.50
AAPL 171020P00145000 P 10/20/17 145.0 8.75 8.90
AAPL 171020P00150000 P 10/20/17 150.0 11.65 11.75
AAPL 171020P00155000 P 10/20/17 155.0 15.05 15.15
AAPL 171020P00160000 P 10/20/17 160.0 18.90 19.20
AAPL 171020P00165000 P 10/20/17 165.0 23.05 23.50
AAPL 171020P00170000 P 10/20/17 170.0 27.60 28.00
AAPL 171020P00175000 P 10/20/17 175.0 32.30 32.75
AAPL 171020P00180000 P 10/20/17 180.0 37.10 37.50
AAPL 171020P00185000 P 10/20/17 185.0 42.00 42.45
AAPL 171020P00190000 P 10/20/17 190.0 46.95 47.30
AAPL 171020P00195000 P 10/20/17 195.0 51.80 52.35
AAPL 171020P00200000 P 10/20/17 200.0 56.75 57.30
AAPL 171020P00205000 P 10/20/17 205.0 61.75 62.30
AAPL 171020P00210000 P 10/20/17 210.0 66.75 67.30
AAPL 171020P00215000 P 10/20/17 215.0 71.65 72.30
AAPL 171020P00220000 P 10/20/17 220.0 76.65 77.30
AAPL 171020P00225000 P 10/20/17 225.0 81.65 82.30
AAPL 171020P00230000 P 10/20/17 230.0 86.65 87.30
AAPL 171020P00240000 P 10/20/17 240.0 96.65 97.30
AAPL 171020P00250000 P 10/20/17 250.0 106.65 107.30
AAPL 171020P00260000 P 10/20/17 260.0 116.65 117.25
AAPL 171020P00270000 P 10/20/17 270.0 126.65 127.25
AAPL 171117C00047500 C 11/17/17 47.5 95.75 96.40
AAPL 171117C00050000 C 11/17/17 50.0 93.25 93.90
AAPL 171117C00055000 C 11/17/17 55.0 88.25 88.90
AAPL 171117C00060000 C 11/17/17 60.0 83.25 83.90
AAPL 171117C00065000 C 11/17/17 65.0 78.25 78.90
AAPL 171117C00070000 C 11/17/17 70.0 73.25 73.90
AAPL 171117C00075000 C 11/17/17 75.0 68.25 68.90
AAPL 171117C00080000 C 11/17/17 80.0 63.25 63.90
AAPL 171117C00085000 C 11/17/17 85.0 58.25 58.90
AAPL 171117C00090000 C 11/17/17 90.0 53.30 53.85
AAPL 171117C00092500 C 11/17/17 92.5 50.80 51.35
AAPL 171117C00095000 C 11/17/17 95.0 48.30 48.85
AAPL 171117C00097500 C 11/17/17 97.5 45.80 46.40
AAPL 171117C00100000 C 11/17/17 100.0 43.40 43.80
AAPL 171117C00105000 C 11/17/17 105.0 38.50 39.00
AAPL 171117C00110000 C 11/17/17 110.0 33.80 34.15
AAPL 171117C00115000 C 11/17/17 115.0 29.20 29.60
AAPL 171117C00120000 C 11/17/17 120.0 24.85 25.20
AAPL 171117C00125000 C 11/17/17 125.0 20.75 21.05
AAPL 171117C00130000 C 11/17/17 130.0 17.05 17.15
AAPL 171117C00135000 C 11/17/17 135.0 13.55 13.70
AAPL 171117C00140000 C 11/17/17 140.0 10.55 10.65
AAPL 171117C00145000 C 11/17/17 145.0 7.95 8.10
AAPL 171117C00150000 C 11/17/17 150.0 5.85 5.95
AAPL 171117C00155000 C 11/17/17 155.0 4.15 4.20
AAPL 171117C00160000 C 11/17/17 160.0 2.88 2.90
AAPL 171117C00165000 C 11/17/17 165.0 1.95 1.97
AAPL 171117C00170000 C 11/17/17 170.0 1.31 1.34
AAPL 171117C00175000 C 11/17/17 175.0 0.87 0.90
AAPL 171117C00180000 C 11/17/17 180.0 0.59 0.61
AAPL 171117C00185000 C 11/17/17 185.0 0.40 0.42
AAPL 171117C00190000 C 11/17/17 190.0 0.27 0.29
AAPL 171117C00195000 C 11/17/17 195.0 0.19 0.21
AAPL 171117C00200000 C 11/17/17 200.0 0.13 0.15
AAPL 171117P00047500 P 11/17/17 47.5 0.00 0.02
AAPL 171117P00050000 P 11/17/17 50.0 0.00 0.03
AAPL 171117P00055000 P 11/17/17 55.0 0.00 0.03
AAPL 171117P00060000 P 11/17/17 60.0 0.00 0.03
AAPL 171117P00065000 P 11/17/17 65.0 0.00 0.03
AAPL 171117P00070000 P 11/17/17 70.0 0.00 0.05
AAPL 171117P00075000 P 11/17/17 75.0 0.01 0.05
AAPL 171117P00080000 P 11/17/17 80.0 0.04 0.06
AAPL 171117P00085000 P 11/17/17 85.0 0.07 0.09
AAPL 171117P00090000 P 11/17/17 90.0 0.13 0.15
AAPL 171117P00092500 P 11/17/17 92.5 0.17 0.19
AAPL 171117P00095000 P 11/17/17 95.0 0.21 0.24
AAPL 171117P00097500 P 11/17/17 97.5 0.28 0.30
AAPL 171117P00100000 P 11/17/17 100.0 0.36 0.37
AAPL 171117P00105000 P 11/17/17 105.0 0.56 0.58
AAPL 171117P00110000 P 11/17/17 110.0 0.85 0.88
AAPL 171117P00115000 P 11/17/17 115.0 1.30 1.32
AAPL 171117P00120000 P 11/17/17 120.0 1.92 1.95
AAPL 171117P00125000 P 11/17/17 125.0 2.80 2.82
AAPL 171117P00130000 P 11/17/17 130.0 3.95 4.05
AAPL 171117P00135000 P 11/17/17 135.0 5.55 5.60
AAPL 171117P00140000 P 11/17/17 140.0 7.50 7.60
AAPL 171117P00145000 P 11/17/17 145.0 9.95 10.05
AAPL 171117P00150000 P 11/17/17 150.0 12.80 12.95
AAPL 171117P00155000 P 11/17/17 155.0 16.10 16.25
AAPL 171117P00160000 P 11/17/17 160.0 19.80 19.95
AAPL 171117P00165000 P 11/17/17 165.0 23.80 24.15
AAPL 171117P00170000 P 11/17/17 170.0 28.15 28.55
AAPL 171117P00175000 P 11/17/17 175.0 32.70 33.05
AAPL 171117P00180000 P 11/17/17 180.0 37.25 37.80
AAPL 171117P00185000 P 11/17/17 185.0 42.05 42.65
AAPL 171117P00190000 P 11/17/17 190.0 46.90 47.50
AAPL 171117P00195000 P 11/17/17 195.0 51.80 52.45
AAPL 171117P00200000 P 11/17/17 200.0 56.75 57.35
AAPL 171215C00080000 C 12/15/17 80.0 63.25 63.85
AAPL 171215C00085000 C 12/15/17 85.0 58.25 58.85
AAPL 171215C00090000 C 12/15/17 90.0 53.30 53.85
AAPL 171215C00095000 C 12/15/17 95.0 48.30 48.90
AAPL 171215C00100000 C 12/15/17 100.0 43.40 43.90
AAPL 171215C00105000 C 12/15/17 105.0 38.60 39.05
AAPL 171215C00110000 C 12/15/17 110.0 33.90 34.35
AAPL 171215C00115000 C 12/15/17 115.0 29.40 29.80
AAPL 171215C00120000 C 12/15/17 120.0 25.10 25.40
AAPL 171215C00125000 C 12/15/17 125.0 21.10 21.40
AAPL 171215C00130000 C 12/15/17 130.0 17.35 17.60
AAPL 171215C00135000 C 12/15/17 135.0 14.00 14.15
AAPL 171215C00140000 C 12/15/17 140.0 11.00 11.20
AAPL 171215C00145000 C 12/15/17 145.0 8.45 8.60
AAPL 171215C00150000 C 12/15/17 150.0 6.30 6.45
AAPL 171215C00155000 C 12/15/17 155.0 4.60 4.70
AAPL 171215C00160000 C 12/15/17 160.0 3.25 3.35
AAPL 171215C00165000 C 12/15/17 165.0 2.27 2.33
AAPL 171215C00170000 C 12/15/17 170.0 1.56 1.63
AAPL 171215C00175000 C 12/15/17 175.0 1.07 1.12
AAPL 171215C00180000 C 12/15/17 180.0 0.73 0.78
AAPL 171215C00185000 C 12/15/17 185.0 0.51 0.56
AAPL 171215C00190000 C 12/15/17 190.0 0.35 0.40
AAPL 171215C00195000 C 12/15/17 195.0 0.25 0.30
AAPL 171215C00200000 C 12/15/17 200.0 0.18 0.23
AAPL 171215P00080000 P 12/15/17 80.0 0.06 0.11
AAPL 171215P00085000 P 12/15/17 85.0 0.11 0.16
AAPL 171215P00090000 P 12/15/17 90.0 0.16 0.23
AAPL 171215P00095000 P 12/15/17 95.0 0.28 0.34
AAPL 171215P00100000 P 12/15/17 100.0 0.45 0.51
AAPL 171215P00105000 P 12/15/17 105.0 0.68 0.76
AAPL 171215P00110000 P 12/15/17 110.0 1.02 1.10
AAPL 171215P00115000 P 12/15/17 115.0 1.52 1.60
AAPL 171215P00120000 P 12/15/17 120.0 2.22 2.30
AAPL 171215P00125000 P 12/15/17 125.0 3.15 3.25
AAPL 171215P00130000 P 12/15/17 130.0 4.40 4.50
AAPL 171215P00135000 P 12/15/17 135.0 6.00 6.15
AAPL 171215P00140000 P 12/15/17 140.0 8.00 8.15
AAPL 171215P00145000 P 12/15/17 145.0 10.45 10.60
AAPL 171215P00150000 P 12/15/17 150.0 13.30 13.40
AAPL 171215P00155000 P 12/15/17 155.0 16.45 16.70
AAPL 171215P00160000 P 12/15/17 160.0 20.15 20.35
AAPL 171215P00165000 P 12/15/17 165.0 24.15 24.30
AAPL 171215P00170000 P 12/15/17 170.0 28.45 28.75
AAPL 171215P00175000 P 12/15/17 175.0 32.95 33.25
AAPL 171215P00180000 P 12/15/17 180.0 37.60 37.95
AAPL 171215P00185000 P 12/15/17 185.0 42.35 42.70
AAPL 171215P00190000 P 12/15/17 190.0 47.15 47.55
AAPL 171215P00195000 P 12/15/17 195.0 52.05 52.45
AAPL 171215P00200000 P 12/15/17 200.0 56.75 57.40
AAPL 180119C00002500 C 01/19/18 2.5 140.75 141.35
AAPL 180119C00005000 C 01/19/18 5.0 138.25 138.85
AAPL 180119C00007500 C 01/19/18 7.5 135.75 136.35
AAPL 180119C00010000 C 01/19/18 10.0 133.25 133.85
AAPL 180119C00012500 C 01/19/18 12.5 130.75 131.40
AAPL 180119C00015000 C 01/19/18 15.0 128.25 128.90
AAPL 180119C00017500 C 01/19/18 17.5 125.75 126.40
AAPL 180119C00020000 C 01/19/18 20.0 123.25 123.90
AAPL 180119C00022500 C 01/19/18 22.5 120.75 121.40
AAPL 180119C00025000 C 01/19/18 25.0 118.25 118.90
AAPL 180119C00030000 C 01/19/18 30.0 113.25 113.90
AAPL 180119C00035000 C 01/19/18 35.0 108.25 108.90
AAPL 180119C00040000 C 01/19/18 40.0 103.25 103.90
AAPL 180119C00042500 C 01/19/18 42.5 100.75 101.40
AAPL 180119C00045000 C 01/19/18 45.0 98.25 98.90
AAPL 180119C00047500 C 01/19/18 47.5 95.75 96.40
AAPL 180119C00050000 C 01/19/18 50.0 93.25 93.90
AAPL 180119C00055000 C 01/19/18 55.0 88.25 88.90
AAPL 180119C00060000 C 01/19/18 60.0 83.25 83.90
AAPL 180119C00065000 C 01/19/18 65.0 78.25 78.90
AAPL 180119C00070000 C 01/19/18 70.0 73.25 73.90
AAPL 180119C00075000 C 01/19/18 75.0 68.25 68.90
AAPL 180119C00080000 C 01/19/18 80.0 63.40 63.70
AAPL 180119C00082500 C 01/19/18 82.5 60.80 61.35
AAPL 180119C00085000 C 01/19/18 85.0 58.30 58.70
AAPL 180119C00087500 C 01/19/18 87.5 55.80 56.35
AAPL 180119C00090000 C 01/19/18 90.0 53.30 53.70
AAPL 180119C00092500 C 01/19/18 92.5 51.00 51.35
AAPL 180119C00095000 C 01/19/18 95.0 48.35 48.70
AAPL 180119C00097500 C 01/19/18 97.5 45.95 46.30
AAPL 180119C00100000 C 01/19/18 100.0 43.55 43.80
AAPL 180119C00105000 C 01/19/18 105.0 38.90 39.10
AAPL 180119C00110000 C 01/19/18 110.0 34.15 34.50
AAPL 180119C00115000 C 01/19/18 115.0 29.75 30.05
AAPL 180119C00120000 C 01/19/18 120.0 25.65 25.75
AAPL 180119C00125000 C 01/19/18 125.0 21.70 21.80
AAPL 180119C00130000 C 01/19/18 130.0 18.00 18.15
AAPL 180119C00135000 C 01/19/18 135.0 14.75 14.85
AAPL 180119C00140000 C 01/19/18 140.0 11.80 11.90
AAPL 180119C00145000 C 01/19/18 145.0 9.25 9.35
AAPL 180119C00150000 C 01/19/18 150.0 7.05 7.15
AAPL 180119C00155000 C 01/19/18 155.0 5.20 5.35
AAPL 180119C00160000 C 01/19/18 160.0 3.85 3.90
AAPL 180119C00165000 C 01/19/18 165.0 2.78 2.81
AAPL 180119C00170000 C 01/19/18 170.0 1.98 2.00
AAPL 180119C00175000 C 01/19/18 175.0 1.40 1.42
AAPL 180119C00180000 C 01/19/18 180.0 1.00 1.02
AAPL 180119C00185000 C 01/19/18 185.0 0.72 0.74
AAPL 180119C00190000 C 01/19/18 190.0 0.53 0.55
AAPL 180119C00195000 C 01/19/18 195.0 0.40 0.41
AAPL 180119C00200000 C 01/19/18 200.0 0.30 0.31
AAPL 180119C00205000 C 01/19/18 205.0 0.24 0.25
AAPL 180119C00210000 C 01/19/18 210.0 0.19 0.20
AAPL 180119C00215000 C 01/19/18 215.0 0.15 0.16
AAPL 180119C00220000 C 01/19/18 220.0 0.13 0.14
AAPL 180119C00225000 C 01/19/18 225.0 0.10 0.11
AAPL 180119C00230000 C 01/19/18 230.0 0.09 0.10
AAPL 180119C00235000 C 01/19/18 235.0 0.07 0.08
AAPL 180119C00240000 C 01/19/18 240.0 0.06 0.07
AAPL 180119C00245000 C 01/19/18 245.0 0.03 0.07
AAPL 180119C00250000 C 01/19/18 250.0 0.04 0.05
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 0.03
AAPL 180119C00280000 C 01/19/18 280.0 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 0.03
AAPL 180119P00045000 P 01/19/18 45.0 0.00 0.03
AAPL 180119P00047500 P 01/19/18 47.5 0.00 0.03
AAPL 180119P00050000 P 01/19/18 50.0 0.01 0.03
AAPL 180119P00055000 P 01/19/18 55.0 0.01 0.03
AAPL 180119P00060000 P 01/19/18 60.0 0.02 0.04
AAPL 180119P00065000 P 01/19/18 65.0 0.04 0.06
AAPL 180119P00070000 P 01/19/18 70.0 0.05 0.07
AAPL 180119P00075000 P 01/19/18 75.0 0.08 0.09
AAPL 180119P00080000 P 01/19/18 80.0 0.12 0.14
AAPL 180119P00082500 P 01/19/18 82.5 0.15 0.16
AAPL 180119P00085000 P 01/19/18 85.0 0.19 0.20
AAPL 180119P00087500 P 01/19/18 87.5 0.22 0.24
AAPL 180119P00090000 P 01/19/18 90.0 0.27 0.28
AAPL 180119P00092500 P 01/19/18 92.5 0.33 0.34
AAPL 180119P00095000 P 01/19/18 95.0 0.40 0.41
AAPL 180119P00097500 P 01/19/18 97.5 0.49 0.51
AAPL 180119P00100000 P 01/19/18 100.0 0.60 0.61
AAPL 180119P00105000 P 01/19/18 105.0 0.88 0.90
AAPL 180119P00110000 P 01/19/18 110.0 1.29 1.31
AAPL 180119P00115000 P 01/19/18 115.0 1.85 1.87
AAPL 180119P00120000 P 01/19/18 120.0 2.62 2.65
AAPL 180119P00125000 P 01/19/18 125.0 3.60 3.70
AAPL 180119P00130000 P 01/19/18 130.0 4.95 5.00
AAPL 180119P00135000 P 01/19/18 135.0 6.60 6.70
AAPL 180119P00140000 P 01/19/18 140.0 8.65 8.75
AAPL 180119P00145000 P 01/19/18 145.0 11.10 11.20
AAPL 180119P00150000 P 01/19/18 150.0 13.90 14.00
AAPL 180119P00155000 P 01/19/18 155.0 17.10 17.20
AAPL 180119P00160000 P 01/19/18 160.0 20.65 20.75
AAPL 180119P00165000 P 01/19/18 165.0 24.55 24.75
AAPL 180119P00170000 P 01/19/18 170.0 28.70 29.05
AAPL 180119P00175000 P 01/19/18 175.0 33.15 33.50
AAPL 180119P00180000 P 01/19/18 180.0 37.70 38.10
AAPL 180119P00185000 P 01/19/18 185.0 42.45 42.80
AAPL 180119P00190000 P 01/19/18 190.0 47.25 47.65
AAPL 180119P00195000 P 01/19/18 195.0 52.05 52.50
AAPL 180119P00200000 P 01/19/18 200.0 57.00 57.40
AAPL 180119P00205000 P 01/19/18 205.0 61.90 62.35
AAPL 180119P00210000 P 01/19/18 210.0 66.80 67.30
AAPL 180119P00215000 P 01/19/18 215.0 71.80 72.30
AAPL 180119P00220000 P 01/19/18 220.0 76.75 77.30
AAPL 180119P00225000 P 01/19/18 225.0 81.65 82.30
AAPL 180119P00230000 P 01/19/18 230.0 86.65 87.30
AAPL 180119P00235000 P 01/19/18 235.0 91.65 92.30
AAPL 180119P00240000 P 01/19/18 240.0 96.65 97.30
AAPL 180119P00245000 P 01/19/18 245.0 101.65 102.30
AAPL 180119P00250000 P 01/19/18 250.0 106.65 107.30
AAPL 180119P00255000 P 01/19/18 255.0 111.65 112.30
AAPL 180119P00260000 P 01/19/18 260.0 116.65 117.25
AAPL 180119P00265000 P 01/19/18 265.0 121.65 122.25
AAPL 180119P00270000 P 01/19/18 270.0 126.65 127.25
AAPL 180119P00275000 P 01/19/18 275.0 131.60 132.25
AAPL 180119P00280000 P 01/19/18 280.0 136.60 137.25
AAPL 180216C00080000 C 02/16/18 80.0 63.30 63.85
AAPL 180216C00085000 C 02/16/18 85.0 58.30 58.90
AAPL 180216C00090000 C 02/16/18 90.0 53.35 53.90
AAPL 180216C00095000 C 02/16/18 95.0 48.45 48.95
AAPL 180216C00100000 C 02/16/18 100.0 43.65 44.15
AAPL 180216C00105000 C 02/16/18 105.0 39.00 39.35
AAPL 180216C00110000 C 02/16/18 110.0 34.50 34.85
AAPL 180216C00115000 C 02/16/18 115.0 30.20 30.50
AAPL 180216C00120000 C 02/16/18 120.0 26.05 26.35
AAPL 180216C00125000 C 02/16/18 125.0 22.20 22.50
AAPL 180216C00130000 C 02/16/18 130.0 18.65 18.90
AAPL 180216C00135000 C 02/16/18 135.0 15.40 15.65
AAPL 180216C00140000 C 02/16/18 140.0 12.55 12.70
AAPL 180216C00145000 C 02/16/18 145.0 10.00 10.20
AAPL 180216C00150000 C 02/16/18 150.0 7.85 8.00
AAPL 180216C00155000 C 02/16/18 155.0 6.00 6.20
AAPL 180216C00160000 C 02/16/18 160.0 4.55 4.70
AAPL 180216C00165000 C 02/16/18 165.0 3.35 3.50
AAPL 180216C00170000 C 02/16/18 170.0 2.50 2.59
AAPL 180216C00175000 C 02/16/18 175.0 1.82 1.91
AAPL 180216C00180000 C 02/16/18 180.0 1.32 1.41
AAPL 180216C00185000 C 02/16/18 185.0 0.97 1.06
AAPL 180216C00190000 C 02/16/18 190.0 0.71 0.80
AAPL 180216C00195000 C 02/16/18 195.0 0.52 0.62
AAPL 180216C00200000 C 02/16/18 200.0 0.39 0.49
AAPL 180216C00210000 C 02/16/18 210.0 0.22 0.32
AAPL 180216P00080000 P 02/16/18 80.0 0.11 0.21
AAPL 180216P00085000 P 02/16/18 85.0 0.20 0.31
AAPL 180216P00090000 P 02/16/18 90.0 0.34 0.45
AAPL 180216P00095000 P 02/16/18 95.0 0.53 0.64
AAPL 180216P00100000 P 02/16/18 100.0 0.80 0.90
AAPL 180216P00105000 P 02/16/18 105.0 1.16 1.25
AAPL 180216P00110000 P 02/16/18 110.0 1.68 1.75
AAPL 180216P00115000 P 02/16/18 115.0 2.33 2.45
AAPL 180216P00120000 P 02/16/18 120.0 3.20 3.35
AAPL 180216P00125000 P 02/16/18 125.0 4.35 4.45
AAPL 180216P00130000 P 02/16/18 130.0 5.75 5.90
AAPL 180216P00135000 P 02/16/18 135.0 7.50 7.65
AAPL 180216P00140000 P 02/16/18 140.0 9.60 9.75
AAPL 180216P00145000 P 02/16/18 145.0 12.05 12.20
AAPL 180216P00150000 P 02/16/18 150.0 14.85 15.00
AAPL 180216P00155000 P 02/16/18 155.0 18.00 18.20
AAPL 180216P00160000 P 02/16/18 160.0 21.50 21.70
AAPL 180216P00165000 P 02/16/18 165.0 25.25 25.50
AAPL 180216P00170000 P 02/16/18 170.0 29.30 29.60
AAPL 180216P00175000 P 02/16/18 175.0 33.60 33.95
AAPL 180216P00180000 P 02/16/18 180.0 38.10 38.45
AAPL 180216P00185000 P 02/16/18 185.0 42.70 43.05
AAPL 180216P00190000 P 02/16/18 190.0 47.45 47.80
AAPL 180216P00195000 P 02/16/18 195.0 52.15 52.65
AAPL 180216P00200000 P 02/16/18 200.0 57.00 57.50
AAPL 180216P00210000 P 02/16/18 210.0 66.85 67.35
AAPL 180615C00070000 C 06/15/18 70.0 72.40 74.55
AAPL 180615C00075000 C 06/15/18 75.0 67.40 69.55
AAPL 180615C00080000 C 06/15/18 80.0 62.40 64.55
AAPL 180615C00085000 C 06/15/18 85.0 57.45 59.60
AAPL 180615C00090000 C 06/15/18 90.0 52.70 54.65
AAPL 180615C00095000 C 06/15/18 95.0 48.05 49.85
AAPL 180615C00100000 C 06/15/18 100.0 43.50 45.10
AAPL 180615C00105000 C 06/15/18 105.0 39.15 40.65
AAPL 180615C00110000 C 06/15/18 110.0 35.30 36.25
AAPL 180615C00115000 C 06/15/18 115.0 31.10 32.10
AAPL 180615C00120000 C 06/15/18 120.0 27.35 28.05
AAPL 180615C00125000 C 06/15/18 125.0 23.75 24.45
AAPL 180615C00130000 C 06/15/18 130.0 20.45 20.80
AAPL 180615C00135000 C 06/15/18 135.0 17.40 17.80
AAPL 180615C00140000 C 06/15/18 140.0 14.70 15.00
AAPL 180615C00145000 C 06/15/18 145.0 12.30 12.50
AAPL 180615C00150000 C 06/15/18 150.0 10.15 10.30
AAPL 180615C00155000 C 06/15/18 155.0 8.20 8.40
AAPL 180615C00160000 C 06/15/18 160.0 6.65 6.80
AAPL 180615C00165000 C 06/15/18 165.0 5.30 5.45
AAPL 180615C00170000 C 06/15/18 170.0 4.15 4.30
AAPL 180615C00175000 C 06/15/18 175.0 3.25 3.40
AAPL 180615C00180000 C 06/15/18 180.0 2.54 2.67
AAPL 180615C00185000 C 06/15/18 185.0 1.99 2.11
AAPL 180615C00190000 C 06/15/18 190.0 1.55 1.67
AAPL 180615C00195000 C 06/15/18 195.0 1.21 1.33
AAPL 180615C00200000 C 06/15/18 200.0 1.00 1.06
AAPL 180615C00210000 C 06/15/18 210.0 0.59 0.71
AAPL 180615P00070000 P 06/15/18 70.0 0.10 0.19
AAPL 180615P00075000 P 06/15/18 75.0 0.20 0.33
AAPL 180615P00080000 P 06/15/18 80.0 0.34 0.46
AAPL 180615P00085000 P 06/15/18 85.0 0.53 0.66
AAPL 180615P00090000 P 06/15/18 90.0 0.79 0.92
AAPL 180615P00095000 P 06/15/18 95.0 1.14 1.26
AAPL 180615P00100000 P 06/15/18 100.0 1.60 1.71
AAPL 180615P00105000 P 06/15/18 105.0 2.18 2.29
AAPL 180615P00110000 P 06/15/18 110.0 2.89 3.05
AAPL 180615P00115000 P 06/15/18 115.0 3.80 3.95
AAPL 180615P00120000 P 06/15/18 120.0 4.90 5.05
AAPL 180615P00125000 P 06/15/18 125.0 6.20 6.40
AAPL 180615P00130000 P 06/15/18 130.0 7.85 8.00
AAPL 180615P00135000 P 06/15/18 135.0 9.70 9.90
AAPL 180615P00140000 P 06/15/18 140.0 11.85 12.10
AAPL 180615P00145000 P 06/15/18 145.0 14.35 14.60
AAPL 180615P00150000 P 06/15/18 150.0 17.15 17.40
AAPL 180615P00155000 P 06/15/18 155.0 20.15 20.50
AAPL 180615P00160000 P 06/15/18 160.0 23.45 23.95
AAPL 180615P00165000 P 06/15/18 165.0 27.15 27.50
AAPL 180615P00170000 P 06/15/18 170.0 30.90 31.45
AAPL 180615P00175000 P 06/15/18 175.0 35.00 35.40
AAPL 180615P00180000 P 06/15/18 180.0 39.20 39.90
AAPL 180615P00185000 P 06/15/18 185.0 43.55 44.35
AAPL 180615P00190000 P 06/15/18 190.0 47.80 48.80
AAPL 180615P00195000 P 06/15/18 195.0 52.25 53.85
AAPL 180615P00200000 P 06/15/18 200.0 56.80 58.50
AAPL 180615P00210000 P 06/15/18 210.0 66.25 68.30
AAPL 190118C00042500 C 01/18/19 42.5 98.65 103.25
AAPL 190118C00047500 C 01/18/19 47.5 94.00 98.25
AAPL 190118C00055000 C 01/18/19 55.0 86.20 90.75
AAPL 190118C00060000 C 01/18/19 60.0 81.15 85.75
AAPL 190118C00065000 C 01/18/19 65.0 76.15 80.75
AAPL 190118C00070000 C 01/18/19 70.0 71.15 74.50
AAPL 190118C00075000 C 01/18/19 75.0 66.20 70.70
AAPL 190118C00080000 C 01/18/19 80.0 63.30 63.75
AAPL 190118C00085000 C 01/18/19 85.0 56.75 60.95
AAPL 190118C00090000 C 01/18/19 90.0 52.30 56.35
AAPL 190118C00095000 C 01/18/19 95.0 48.30 51.80
AAPL 190118C00097500 C 01/18/19 97.5 45.85 49.65
AAPL 190118C00100000 C 01/18/19 100.0 44.50 46.30
AAPL 190118C00105000 C 01/18/19 105.0 40.10 42.60
AAPL 190118C00110000 C 01/18/19 110.0 36.55 39.45
AAPL 190118C00115000 C 01/18/19 115.0 33.00 34.25
AAPL 190118C00120000 C 01/18/19 120.0 30.00 30.50
AAPL 190118C00125000 C 01/18/19 125.0 26.65 27.40
AAPL 190118C00130000 C 01/18/19 130.0 23.50 24.35
AAPL 190118C00135000 C 01/18/19 135.0 20.55 21.40
AAPL 190118C00140000 C 01/18/19 140.0 18.00 18.70
AAPL 190118C00145000 C 01/18/19 145.0 15.85 16.30
AAPL 190118C00150000 C 01/18/19 150.0 13.75 14.05
AAPL 190118C00155000 C 01/18/19 155.0 11.80 12.10
AAPL 190118C00160000 C 01/18/19 160.0 10.10 10.40
AAPL 190118C00165000 C 01/18/19 165.0 8.55 8.90
AAPL 190118C00170000 C 01/18/19 170.0 7.35 7.60
AAPL 190118C00175000 C 01/18/19 175.0 6.20 6.35
AAPL 190118C00180000 C 01/18/19 180.0 5.20 5.35
AAPL 190118C00185000 C 01/18/19 185.0 4.20 4.55
AAPL 190118C00190000 C 01/18/19 190.0 3.35 3.75
AAPL 190118C00195000 C 01/18/19 195.0 2.89 3.20
AAPL 190118C00200000 C 01/18/19 200.0 2.46 2.74
AAPL 190118C00210000 C 01/18/19 210.0 1.45 1.86
AAPL 190118P00042500 P 01/18/19 42.5 0.04 0.20
AAPL 190118P00047500 P 01/18/19 47.5 0.07 0.30
AAPL 190118P00055000 P 01/18/19 55.0 0.05 0.25
AAPL 190118P00060000 P 01/18/19 60.0 0.10 0.53
AAPL 190118P00065000 P 01/18/19 65.0 0.30 0.65
AAPL 190118P00070000 P 01/18/19 70.0 0.47 0.70
AAPL 190118P00075000 P 01/18/19 75.0 0.72 0.85
AAPL 190118P00080000 P 01/18/19 80.0 1.01 1.31
AAPL 190118P00085000 P 01/18/19 85.0 1.27 1.77
AAPL 190118P00090000 P 01/18/19 90.0 1.72 2.08
AAPL 190118P00095000 P 01/18/19 95.0 2.37 2.77
AAPL 190118P00097500 P 01/18/19 97.5 2.50 3.05
AAPL 190118P00100000 P 01/18/19 100.0 3.15 3.30
AAPL 190118P00105000 P 01/18/19 105.0 3.90 4.20
AAPL 190118P00110000 P 01/18/19 110.0 4.95 5.20
AAPL 190118P00115000 P 01/18/19 115.0 6.15 6.40
AAPL 190118P00120000 P 01/18/19 120.0 7.55 7.85
AAPL 190118P00125000 P 01/18/19 125.0 9.15 9.35
AAPL 190118P00130000 P 01/18/19 130.0 11.00 11.20
AAPL 190118P00135000 P 01/18/19 135.0 13.05 13.35
AAPL 190118P00140000 P 01/18/19 140.0 15.35 15.65
AAPL 190118P00145000 P 01/18/19 145.0 17.85 18.30
AAPL 190118P00150000 P 01/18/19 150.0 20.60 21.05
AAPL 190118P00155000 P 01/18/19 155.0 23.55 24.15
AAPL 190118P00160000 P 01/18/19 160.0 26.75 27.25
AAPL 190118P00165000 P 01/18/19 165.0 30.05 30.80
AAPL 190118P00170000 P 01/18/19 170.0 33.65 34.35
AAPL 190118P00175000 P 01/18/19 175.0 37.50 38.05
AAPL 190118P00180000 P 01/18/19 180.0 41.40 42.00
AAPL 190118P00185000 P 01/18/19 185.0 45.40 46.25
AAPL 190118P00190000 P 01/18/19 190.0 48.30 50.90
AAPL 190118P00195000 P 01/18/19 195.0 53.00 55.80
AAPL 190118P00200000 P 01/18/19 200.0 58.15 60.45
AAPL 190118P00210000 P 01/18/19 210.0 66.10 69.60

OPRA data is delayed 15 minutes.