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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Apple Inc (AAPL)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 161209C00065000 C 12/09/16 65.0 44.70 45.10
AAPL 161209C00070000 C 12/09/16 70.0 39.70 40.10
AAPL 161209C00075000 C 12/09/16 75.0 34.70 35.10
AAPL 161209C00080000 C 12/09/16 80.0 29.70 30.05
AAPL 161209C00085000 C 12/09/16 85.0 24.70 25.05
AAPL 161209C00090000 C 12/09/16 90.0 19.70 20.05
AAPL 161209C00095000 C 12/09/16 95.0 14.70 15.05
AAPL 161209C00098000 C 12/09/16 98.0 11.70 12.10
AAPL 161209C00099000 C 12/09/16 99.0 10.75 11.10
AAPL 161209C00100000 C 12/09/16 100.0 9.75 10.10
AAPL 161209C00101000 C 12/09/16 101.0 8.80 9.10
AAPL 161209C00102000 C 12/09/16 102.0 7.75 8.05
AAPL 161209C00103000 C 12/09/16 103.0 6.85 7.10
AAPL 161209C00104000 C 12/09/16 104.0 5.85 6.15
AAPL 161209C00105000 C 12/09/16 105.0 4.90 5.10
AAPL 161209C00106000 C 12/09/16 106.0 3.95 4.15
AAPL 161209C00107000 C 12/09/16 107.0 3.05 3.20
AAPL 161209C00108000 C 12/09/16 108.0 2.28 2.34
AAPL 161209C00109000 C 12/09/16 109.0 1.53 1.59
AAPL 161209C00110000 C 12/09/16 110.0 0.95 0.98
AAPL 161209C00111000 C 12/09/16 111.0 0.52 0.54
AAPL 161209C00112000 C 12/09/16 112.0 0.25 0.28
AAPL 161209C00113000 C 12/09/16 113.0 0.13 0.14
AAPL 161209C00114000 C 12/09/16 114.0 0.07 0.08
AAPL 161209C00115000 C 12/09/16 115.0 0.04 0.05
AAPL 161209C00116000 C 12/09/16 116.0 0.03 0.04
AAPL 161209C00117000 C 12/09/16 117.0 0.02 0.03
AAPL 161209C00118000 C 12/09/16 118.0 0.02 0.03
AAPL 161209C00119000 C 12/09/16 119.0 0.01 0.02
AAPL 161209C00120000 C 12/09/16 120.0 0.01 0.02
AAPL 161209C00121000 C 12/09/16 121.0 0.01 0.02
AAPL 161209C00122000 C 12/09/16 122.0 0.01 0.02
AAPL 161209C00123000 C 12/09/16 123.0 0.00 0.02
AAPL 161209C00124000 C 12/09/16 124.0 0.00 0.02
AAPL 161209C00125000 C 12/09/16 125.0 0.01 0.02
AAPL 161209C00126000 C 12/09/16 126.0 0.00 0.01
AAPL 161209C00127000 C 12/09/16 127.0 0.00 0.01
AAPL 161209C00128000 C 12/09/16 128.0 0.00 0.02
AAPL 161209C00129000 C 12/09/16 129.0 0.00 0.02
AAPL 161209C00130000 C 12/09/16 130.0 0.00 0.02
AAPL 161209C00131000 C 12/09/16 131.0 0.00 0.02
AAPL 161209C00132000 C 12/09/16 132.0 0.00 0.02
AAPL 161209C00135000 C 12/09/16 135.0 0.00 0.02
AAPL 161209C00140000 C 12/09/16 140.0 0.00 0.02
AAPL 161209C00145000 C 12/09/16 145.0 0.00 0.02
AAPL 161209C00150000 C 12/09/16 150.0 0.00 0.02
AAPL 161209C00155000 C 12/09/16 155.0 0.00 0.02
AAPL 161209P00065000 P 12/09/16 65.0 0.00 0.02
AAPL 161209P00070000 P 12/09/16 70.0 0.00 0.02
AAPL 161209P00075000 P 12/09/16 75.0 0.00 0.01
AAPL 161209P00080000 P 12/09/16 80.0 0.00 0.01
AAPL 161209P00085000 P 12/09/16 85.0 0.00 0.01
AAPL 161209P00090000 P 12/09/16 90.0 0.00 0.01
AAPL 161209P00095000 P 12/09/16 95.0 0.00 0.02
AAPL 161209P00098000 P 12/09/16 98.0 0.02 0.03
AAPL 161209P00099000 P 12/09/16 99.0 0.02 0.03
AAPL 161209P00100000 P 12/09/16 100.0 0.03 0.04
AAPL 161209P00101000 P 12/09/16 101.0 0.03 0.05
AAPL 161209P00102000 P 12/09/16 102.0 0.04 0.06
AAPL 161209P00103000 P 12/09/16 103.0 0.06 0.07
AAPL 161209P00104000 P 12/09/16 104.0 0.08 0.09
AAPL 161209P00105000 P 12/09/16 105.0 0.11 0.13
AAPL 161209P00106000 P 12/09/16 106.0 0.17 0.19
AAPL 161209P00107000 P 12/09/16 107.0 0.27 0.28
AAPL 161209P00108000 P 12/09/16 108.0 0.41 0.44
AAPL 161209P00109000 P 12/09/16 109.0 0.66 0.70
AAPL 161209P00110000 P 12/09/16 110.0 1.07 1.11
AAPL 161209P00111000 P 12/09/16 111.0 1.62 1.68
AAPL 161209P00112000 P 12/09/16 112.0 2.32 2.45
AAPL 161209P00113000 P 12/09/16 113.0 3.15 3.30
AAPL 161209P00114000 P 12/09/16 114.0 4.10 4.30
AAPL 161209P00115000 P 12/09/16 115.0 5.00 5.25
AAPL 161209P00116000 P 12/09/16 116.0 6.05 6.25
AAPL 161209P00117000 P 12/09/16 117.0 6.95 7.30
AAPL 161209P00118000 P 12/09/16 118.0 7.95 8.25
AAPL 161209P00119000 P 12/09/16 119.0 8.95 9.35
AAPL 161209P00120000 P 12/09/16 120.0 9.95 10.35
AAPL 161209P00121000 P 12/09/16 121.0 10.95 11.35
AAPL 161209P00122000 P 12/09/16 122.0 11.95 12.35
AAPL 161209P00123000 P 12/09/16 123.0 13.00 13.25
AAPL 161209P00124000 P 12/09/16 124.0 13.95 14.35
AAPL 161209P00125000 P 12/09/16 125.0 14.95 15.35
AAPL 161209P00126000 P 12/09/16 126.0 15.95 16.35
AAPL 161209P00127000 P 12/09/16 127.0 16.95 17.25
AAPL 161209P00128000 P 12/09/16 128.0 17.95 18.35
AAPL 161209P00129000 P 12/09/16 129.0 18.95 19.35
AAPL 161209P00130000 P 12/09/16 130.0 19.95 20.35
AAPL 161209P00131000 P 12/09/16 131.0 20.95 21.35
AAPL 161209P00132000 P 12/09/16 132.0 21.95 22.35
AAPL 161209P00135000 P 12/09/16 135.0 24.95 25.35
AAPL 161209P00140000 P 12/09/16 140.0 29.95 30.35
AAPL 161209P00145000 P 12/09/16 145.0 34.95 35.35
AAPL 161209P00150000 P 12/09/16 150.0 39.95 40.35
AAPL 161209P00155000 P 12/09/16 155.0 44.95 45.35
AAPL 161216C00002500 C 12/16/16 2.5 107.20 107.55
AAPL 161216C00005000 C 12/16/16 5.0 104.70 105.05
AAPL 161216C00007500 C 12/16/16 7.5 102.20 102.55
AAPL 161216C00010000 C 12/16/16 10.0 99.70 100.05
AAPL 161216C00012500 C 12/16/16 12.5 97.20 97.55
AAPL 161216C00015000 C 12/16/16 15.0 94.70 95.05
AAPL 161216C00017500 C 12/16/16 17.5 92.20 92.55
AAPL 161216C00020000 C 12/16/16 20.0 89.70 90.05
AAPL 161216C00022500 C 12/16/16 22.5 87.20 87.55
AAPL 161216C00025000 C 12/16/16 25.0 84.70 85.05
AAPL 161216C00030000 C 12/16/16 30.0 79.70 80.05
AAPL 161216C00035000 C 12/16/16 35.0 74.70 75.05
AAPL 161216C00040000 C 12/16/16 40.0 69.70 70.10
AAPL 161216C00045000 C 12/16/16 45.0 64.70 65.05
AAPL 161216C00050000 C 12/16/16 50.0 59.70 60.05
AAPL 161216C00055000 C 12/16/16 55.0 54.70 55.05
AAPL 161216C00060000 C 12/16/16 60.0 49.70 50.05
AAPL 161216C00065000 C 12/16/16 65.0 44.70 45.10
AAPL 161216C00070000 C 12/16/16 70.0 39.70 40.10
AAPL 161216C00075000 C 12/16/16 75.0 34.70 35.05
AAPL 161216C00080000 C 12/16/16 80.0 29.75 30.05
AAPL 161216C00085000 C 12/16/16 85.0 24.75 25.10
AAPL 161216C00090000 C 12/16/16 90.0 19.75 20.10
AAPL 161216C00092500 C 12/16/16 92.5 17.25 17.60
AAPL 161216C00093000 C 12/16/16 93.0 16.75 17.10
AAPL 161216C00094000 C 12/16/16 94.0 15.75 16.10
AAPL 161216C00095000 C 12/16/16 95.0 14.80 15.10
AAPL 161216C00096000 C 12/16/16 96.0 13.75 14.15
AAPL 161216C00097000 C 12/16/16 97.0 12.75 13.15
AAPL 161216C00097500 C 12/16/16 97.5 12.30 12.65
AAPL 161216C00098000 C 12/16/16 98.0 11.80 12.10
AAPL 161216C00098500 C 12/16/16 98.5 11.30 11.65
AAPL 161216C00099000 C 12/16/16 99.0 10.80 11.05
AAPL 161216C00099500 C 12/16/16 99.5 10.30 10.65
AAPL 161216C00100000 C 12/16/16 100.0 9.85 10.15
AAPL 161216C00101000 C 12/16/16 101.0 8.85 9.10
AAPL 161216C00102000 C 12/16/16 102.0 7.90 8.15
AAPL 161216C00103000 C 12/16/16 103.0 6.95 7.25
AAPL 161216C00104000 C 12/16/16 104.0 6.05 6.20
AAPL 161216C00105000 C 12/16/16 105.0 5.15 5.35
AAPL 161216C00106000 C 12/16/16 106.0 4.25 4.40
AAPL 161216C00107000 C 12/16/16 107.0 3.45 3.55
AAPL 161216C00108000 C 12/16/16 108.0 2.68 2.73
AAPL 161216C00109000 C 12/16/16 109.0 2.00 2.05
AAPL 161216C00110000 C 12/16/16 110.0 1.43 1.46
AAPL 161216C00111000 C 12/16/16 111.0 0.97 0.98
AAPL 161216C00112000 C 12/16/16 112.0 0.62 0.64
AAPL 161216C00113000 C 12/16/16 113.0 0.38 0.39
AAPL 161216C00114000 C 12/16/16 114.0 0.23 0.24
AAPL 161216C00115000 C 12/16/16 115.0 0.13 0.15
AAPL 161216C00116000 C 12/16/16 116.0 0.09 0.10
AAPL 161216C00117000 C 12/16/16 117.0 0.06 0.07
AAPL 161216C00118000 C 12/16/16 118.0 0.04 0.05
AAPL 161216C00119000 C 12/16/16 119.0 0.03 0.04
AAPL 161216C00120000 C 12/16/16 120.0 0.02 0.03
AAPL 161216C00121000 C 12/16/16 121.0 0.02 0.04
AAPL 161216C00122000 C 12/16/16 122.0 0.02 0.03
AAPL 161216C00123000 C 12/16/16 123.0 0.02 0.03
AAPL 161216C00124000 C 12/16/16 124.0 0.02 0.03
AAPL 161216C00125000 C 12/16/16 125.0 0.01 0.03
AAPL 161216C00126000 C 12/16/16 126.0 0.00 0.03
AAPL 161216C00127000 C 12/16/16 127.0 0.01 0.02
AAPL 161216C00128000 C 12/16/16 128.0 0.00 0.02
AAPL 161216C00129000 C 12/16/16 129.0 0.01 0.02
AAPL 161216C00130000 C 12/16/16 130.0 0.01 0.02
AAPL 161216C00131000 C 12/16/16 131.0 0.00 0.02
AAPL 161216C00135000 C 12/16/16 135.0 0.00 0.02
AAPL 161216C00140000 C 12/16/16 140.0 0.00 0.01
AAPL 161216C00145000 C 12/16/16 145.0 0.00 0.01
AAPL 161216C00150000 C 12/16/16 150.0 0.00 0.01
AAPL 161216C00155000 C 12/16/16 155.0 0.00 0.01
AAPL 161216C00160000 C 12/16/16 160.0 0.00 0.01
AAPL 161216C00165000 C 12/16/16 165.0 0.00 0.01
AAPL 161216C00170000 C 12/16/16 170.0 0.00 0.01
AAPL 161216C00175000 C 12/16/16 175.0 0.00 0.01
AAPL 161216C00180000 C 12/16/16 180.0 0.00 0.01
AAPL 161216C00185000 C 12/16/16 185.0 0.00 0.01
AAPL 161216C00190000 C 12/16/16 190.0 0.00 0.01
AAPL 161216C00195000 C 12/16/16 195.0 0.00 0.01
AAPL 161216C00200000 C 12/16/16 200.0 0.00 0.01
AAPL 161216C00205000 C 12/16/16 205.0 0.00 0.01
AAPL 161216C00210000 C 12/16/16 210.0 0.00 0.01
AAPL 161216C00215000 C 12/16/16 215.0 0.00 0.01
AAPL 161216C00220000 C 12/16/16 220.0 0.00 0.01
AAPL 161216C00230000 C 12/16/16 230.0 0.00 0.01
AAPL 161216P00002500 P 12/16/16 2.5 0.00 0.01
AAPL 161216P00005000 P 12/16/16 5.0 0.00 0.01
AAPL 161216P00007500 P 12/16/16 7.5 0.00 0.01
AAPL 161216P00010000 P 12/16/16 10.0 0.00 0.01
AAPL 161216P00012500 P 12/16/16 12.5 0.00 0.01
AAPL 161216P00015000 P 12/16/16 15.0 0.00 0.01
AAPL 161216P00017500 P 12/16/16 17.5 0.00 0.01
AAPL 161216P00020000 P 12/16/16 20.0 0.00 0.01
AAPL 161216P00022500 P 12/16/16 22.5 0.00 0.01
AAPL 161216P00025000 P 12/16/16 25.0 0.00 0.01
AAPL 161216P00030000 P 12/16/16 30.0 0.00 0.01
AAPL 161216P00035000 P 12/16/16 35.0 0.00 0.01
AAPL 161216P00040000 P 12/16/16 40.0 0.00 0.01
AAPL 161216P00045000 P 12/16/16 45.0 0.00 0.01
AAPL 161216P00050000 P 12/16/16 50.0 0.00 0.01
AAPL 161216P00055000 P 12/16/16 55.0 0.00 0.01
AAPL 161216P00060000 P 12/16/16 60.0 0.00 0.01
AAPL 161216P00065000 P 12/16/16 65.0 0.00 0.01
AAPL 161216P00070000 P 12/16/16 70.0 0.00 0.01
AAPL 161216P00075000 P 12/16/16 75.0 0.00 0.01
AAPL 161216P00080000 P 12/16/16 80.0 0.00 0.01
AAPL 161216P00085000 P 12/16/16 85.0 0.00 0.01
AAPL 161216P00090000 P 12/16/16 90.0 0.02 0.03
AAPL 161216P00092500 P 12/16/16 92.5 0.03 0.04
AAPL 161216P00093000 P 12/16/16 93.0 0.03 0.04
AAPL 161216P00094000 P 12/16/16 94.0 0.03 0.05
AAPL 161216P00095000 P 12/16/16 95.0 0.04 0.05
AAPL 161216P00096000 P 12/16/16 96.0 0.05 0.06
AAPL 161216P00097000 P 12/16/16 97.0 0.06 0.07
AAPL 161216P00097500 P 12/16/16 97.5 0.07 0.08
AAPL 161216P00098000 P 12/16/16 98.0 0.06 0.08
AAPL 161216P00098500 P 12/16/16 98.5 0.07 0.08
AAPL 161216P00099000 P 12/16/16 99.0 0.08 0.09
AAPL 161216P00099500 P 12/16/16 99.5 0.08 0.10
AAPL 161216P00100000 P 12/16/16 100.0 0.09 0.10
AAPL 161216P00101000 P 12/16/16 101.0 0.11 0.13
AAPL 161216P00102000 P 12/16/16 102.0 0.13 0.15
AAPL 161216P00103000 P 12/16/16 103.0 0.17 0.19
AAPL 161216P00104000 P 12/16/16 104.0 0.22 0.24
AAPL 161216P00105000 P 12/16/16 105.0 0.30 0.32
AAPL 161216P00106000 P 12/16/16 106.0 0.41 0.43
AAPL 161216P00107000 P 12/16/16 107.0 0.56 0.59
AAPL 161216P00108000 P 12/16/16 108.0 0.79 0.81
AAPL 161216P00109000 P 12/16/16 109.0 1.09 1.13
AAPL 161216P00110000 P 12/16/16 110.0 1.50 1.56
AAPL 161216P00111000 P 12/16/16 111.0 2.04 2.09
AAPL 161216P00112000 P 12/16/16 112.0 2.68 2.76
AAPL 161216P00113000 P 12/16/16 113.0 3.45 3.60
AAPL 161216P00114000 P 12/16/16 114.0 4.25 4.45
AAPL 161216P00115000 P 12/16/16 115.0 5.15 5.35
AAPL 161216P00116000 P 12/16/16 116.0 6.10 6.35
AAPL 161216P00117000 P 12/16/16 117.0 7.00 7.35
AAPL 161216P00118000 P 12/16/16 118.0 8.00 8.20
AAPL 161216P00119000 P 12/16/16 119.0 8.95 9.30
AAPL 161216P00120000 P 12/16/16 120.0 10.00 10.30
AAPL 161216P00121000 P 12/16/16 121.0 10.95 11.35
AAPL 161216P00122000 P 12/16/16 122.0 11.95 12.30
AAPL 161216P00123000 P 12/16/16 123.0 12.95 13.35
AAPL 161216P00124000 P 12/16/16 124.0 13.95 14.35
AAPL 161216P00125000 P 12/16/16 125.0 14.95 15.30
AAPL 161216P00126000 P 12/16/16 126.0 15.95 16.35
AAPL 161216P00127000 P 12/16/16 127.0 16.95 17.35
AAPL 161216P00128000 P 12/16/16 128.0 17.95 18.35
AAPL 161216P00129000 P 12/16/16 129.0 18.95 19.35
AAPL 161216P00130000 P 12/16/16 130.0 19.95 20.35
AAPL 161216P00131000 P 12/16/16 131.0 20.95 21.35
AAPL 161216P00135000 P 12/16/16 135.0 24.95 25.35
AAPL 161216P00140000 P 12/16/16 140.0 29.95 30.30
AAPL 161216P00145000 P 12/16/16 145.0 34.95 35.35
AAPL 161216P00150000 P 12/16/16 150.0 39.95 40.35
AAPL 161216P00155000 P 12/16/16 155.0 44.95 45.35
AAPL 161216P00160000 P 12/16/16 160.0 49.95 50.35
AAPL 161216P00165000 P 12/16/16 165.0 54.95 55.35
AAPL 161216P00170000 P 12/16/16 170.0 59.95 60.35
AAPL 161216P00175000 P 12/16/16 175.0 64.95 65.35
AAPL 161216P00180000 P 12/16/16 180.0 69.95 70.35
AAPL 161216P00185000 P 12/16/16 185.0 74.95 75.35
AAPL 161216P00190000 P 12/16/16 190.0 79.95 80.35
AAPL 161216P00195000 P 12/16/16 195.0 84.95 85.35
AAPL 161216P00200000 P 12/16/16 200.0 89.95 90.35
AAPL 161216P00205000 P 12/16/16 205.0 94.95 95.35
AAPL 161216P00210000 P 12/16/16 210.0 99.95 100.35
AAPL 161216P00215000 P 12/16/16 215.0 104.95 105.35
AAPL 161216P00220000 P 12/16/16 220.0 109.95 110.35
AAPL 161216P00230000 P 12/16/16 230.0 119.95 120.35
AAPL 161223C00085000 C 12/23/16 85.0 24.75 25.10
AAPL 161223C00090000 C 12/23/16 90.0 19.80 20.05
AAPL 161223C00095000 C 12/23/16 95.0 14.80 15.15
AAPL 161223C00098500 C 12/23/16 98.5 11.35 11.65
AAPL 161223C00099000 C 12/23/16 99.0 10.90 11.25
AAPL 161223C00099500 C 12/23/16 99.5 10.40 10.75
AAPL 161223C00100000 C 12/23/16 100.0 9.95 10.25
AAPL 161223C00101000 C 12/23/16 101.0 8.95 9.20
AAPL 161223C00102000 C 12/23/16 102.0 8.00 8.30
AAPL 161223C00103000 C 12/23/16 103.0 7.10 7.30
AAPL 161223C00104000 C 12/23/16 104.0 6.15 6.40
AAPL 161223C00105000 C 12/23/16 105.0 5.35 5.50
AAPL 161223C00106000 C 12/23/16 106.0 4.50 4.65
AAPL 161223C00107000 C 12/23/16 107.0 3.70 3.90
AAPL 161223C00108000 C 12/23/16 108.0 2.99 3.10
AAPL 161223C00109000 C 12/23/16 109.0 2.34 2.42
AAPL 161223C00110000 C 12/23/16 110.0 1.77 1.83
AAPL 161223C00111000 C 12/23/16 111.0 1.30 1.36
AAPL 161223C00112000 C 12/23/16 112.0 0.92 0.97
AAPL 161223C00113000 C 12/23/16 113.0 0.62 0.66
AAPL 161223C00114000 C 12/23/16 114.0 0.41 0.45
AAPL 161223C00115000 C 12/23/16 115.0 0.27 0.30
AAPL 161223C00116000 C 12/23/16 116.0 0.18 0.20
AAPL 161223C00117000 C 12/23/16 117.0 0.12 0.15
AAPL 161223C00118000 C 12/23/16 118.0 0.08 0.11
AAPL 161223C00119000 C 12/23/16 119.0 0.06 0.09
AAPL 161223C00120000 C 12/23/16 120.0 0.04 0.08
AAPL 161223C00121000 C 12/23/16 121.0 0.03 0.07
AAPL 161223C00122000 C 12/23/16 122.0 0.02 0.06
AAPL 161223C00123000 C 12/23/16 123.0 0.02 0.06
AAPL 161223C00124000 C 12/23/16 124.0 0.02 0.05
AAPL 161223C00125000 C 12/23/16 125.0 0.01 0.05
AAPL 161223C00126000 C 12/23/16 126.0 0.01 0.05
AAPL 161223P00085000 P 12/23/16 85.0 0.02 0.03
AAPL 161223P00090000 P 12/23/16 90.0 0.02 0.06
AAPL 161223P00095000 P 12/23/16 95.0 0.06 0.09
AAPL 161223P00098500 P 12/23/16 98.5 0.11 0.15
AAPL 161223P00099000 P 12/23/16 99.0 0.12 0.16
AAPL 161223P00099500 P 12/23/16 99.5 0.13 0.17
AAPL 161223P00100000 P 12/23/16 100.0 0.14 0.18
AAPL 161223P00101000 P 12/23/16 101.0 0.18 0.21
AAPL 161223P00102000 P 12/23/16 102.0 0.22 0.25
AAPL 161223P00103000 P 12/23/16 103.0 0.28 0.31
AAPL 161223P00104000 P 12/23/16 104.0 0.36 0.39
AAPL 161223P00105000 P 12/23/16 105.0 0.48 0.50
AAPL 161223P00106000 P 12/23/16 106.0 0.62 0.66
AAPL 161223P00107000 P 12/23/16 107.0 0.82 0.86
AAPL 161223P00108000 P 12/23/16 108.0 1.08 1.13
AAPL 161223P00109000 P 12/23/16 109.0 1.41 1.47
AAPL 161223P00110000 P 12/23/16 110.0 1.82 1.90
AAPL 161223P00111000 P 12/23/16 111.0 2.34 2.43
AAPL 161223P00112000 P 12/23/16 112.0 2.95 3.10
AAPL 161223P00113000 P 12/23/16 113.0 3.65 3.80
AAPL 161223P00114000 P 12/23/16 114.0 4.45 4.60
AAPL 161223P00115000 P 12/23/16 115.0 5.30 5.45
AAPL 161223P00116000 P 12/23/16 116.0 6.20 6.40
AAPL 161223P00117000 P 12/23/16 117.0 7.10 7.40
AAPL 161223P00118000 P 12/23/16 118.0 8.10 8.35
AAPL 161223P00119000 P 12/23/16 119.0 9.05 9.35
AAPL 161223P00120000 P 12/23/16 120.0 10.05 10.35
AAPL 161223P00121000 P 12/23/16 121.0 11.00 11.30
AAPL 161223P00122000 P 12/23/16 122.0 11.95 12.35
AAPL 161223P00123000 P 12/23/16 123.0 12.95 13.35
AAPL 161223P00124000 P 12/23/16 124.0 13.95 14.35
AAPL 161223P00125000 P 12/23/16 125.0 14.95 15.35
AAPL 161223P00126000 P 12/23/16 126.0 15.95 16.30
AAPL 161230C00090000 C 12/30/16 90.0 19.80 20.20
AAPL 161230C00095000 C 12/30/16 95.0 14.85 15.25
AAPL 161230C00098000 C 12/30/16 98.0 11.95 12.30
AAPL 161230C00098500 C 12/30/16 98.5 11.45 11.80
AAPL 161230C00099000 C 12/30/16 99.0 10.95 11.25
AAPL 161230C00099500 C 12/30/16 99.5 10.50 10.75
AAPL 161230C00100000 C 12/30/16 100.0 10.00 10.30
AAPL 161230C00101000 C 12/30/16 101.0 9.05 9.40
AAPL 161230C00102000 C 12/30/16 102.0 8.15 8.40
AAPL 161230C00103000 C 12/30/16 103.0 7.20 7.45
AAPL 161230C00104000 C 12/30/16 104.0 6.35 6.55
AAPL 161230C00105000 C 12/30/16 105.0 5.50 5.70
AAPL 161230C00106000 C 12/30/16 106.0 4.70 4.85
AAPL 161230C00107000 C 12/30/16 107.0 3.90 4.05
AAPL 161230C00108000 C 12/30/16 108.0 3.20 3.35
AAPL 161230C00109000 C 12/30/16 109.0 2.60 2.67
AAPL 161230C00110000 C 12/30/16 110.0 2.03 2.12
AAPL 161230C00111000 C 12/30/16 111.0 1.56 1.61
AAPL 161230C00112000 C 12/30/16 112.0 1.16 1.23
AAPL 161230C00113000 C 12/30/16 113.0 0.84 0.90
AAPL 161230C00114000 C 12/30/16 114.0 0.59 0.64
AAPL 161230C00115000 C 12/30/16 115.0 0.41 0.45
AAPL 161230C00116000 C 12/30/16 116.0 0.28 0.33
AAPL 161230C00117000 C 12/30/16 117.0 0.19 0.24
AAPL 161230C00118000 C 12/30/16 118.0 0.12 0.17
AAPL 161230C00119000 C 12/30/16 119.0 0.08 0.14
AAPL 161230C00120000 C 12/30/16 120.0 0.08 0.09
AAPL 161230C00121000 C 12/30/16 121.0 0.05 0.10
AAPL 161230C00122000 C 12/30/16 122.0 0.04 0.09
AAPL 161230C00123000 C 12/30/16 123.0 0.03 0.08
AAPL 161230C00124000 C 12/30/16 124.0 0.02 0.08
AAPL 161230C00125000 C 12/30/16 125.0 0.02 0.05
AAPL 161230P00090000 P 12/30/16 90.0 0.04 0.07
AAPL 161230P00095000 P 12/30/16 95.0 0.08 0.13
AAPL 161230P00098000 P 12/30/16 98.0 0.14 0.20
AAPL 161230P00098500 P 12/30/16 98.5 0.15 0.21
AAPL 161230P00099000 P 12/30/16 99.0 0.17 0.23
AAPL 161230P00099500 P 12/30/16 99.5 0.19 0.24
AAPL 161230P00100000 P 12/30/16 100.0 0.21 0.26
AAPL 161230P00101000 P 12/30/16 101.0 0.25 0.30
AAPL 161230P00102000 P 12/30/16 102.0 0.31 0.34
AAPL 161230P00103000 P 12/30/16 103.0 0.38 0.42
AAPL 161230P00104000 P 12/30/16 104.0 0.48 0.53
AAPL 161230P00105000 P 12/30/16 105.0 0.62 0.66
AAPL 161230P00106000 P 12/30/16 106.0 0.79 0.84
AAPL 161230P00107000 P 12/30/16 107.0 1.02 1.07
AAPL 161230P00108000 P 12/30/16 108.0 1.29 1.36
AAPL 161230P00109000 P 12/30/16 109.0 1.63 1.72
AAPL 161230P00110000 P 12/30/16 110.0 2.05 2.16
AAPL 161230P00111000 P 12/30/16 111.0 2.55 2.68
AAPL 161230P00112000 P 12/30/16 112.0 3.15 3.30
AAPL 161230P00113000 P 12/30/16 113.0 3.80 4.00
AAPL 161230P00114000 P 12/30/16 114.0 4.60 4.80
AAPL 161230P00115000 P 12/30/16 115.0 5.40 5.65
AAPL 161230P00116000 P 12/30/16 116.0 6.20 6.50
AAPL 161230P00117000 P 12/30/16 117.0 7.10 7.45
AAPL 161230P00118000 P 12/30/16 118.0 8.00 8.40
AAPL 161230P00119000 P 12/30/16 119.0 9.10 9.40
AAPL 161230P00120000 P 12/30/16 120.0 10.00 10.35
AAPL 161230P00121000 P 12/30/16 121.0 11.00 11.35
AAPL 161230P00122000 P 12/30/16 122.0 12.00 12.30
AAPL 161230P00123000 P 12/30/16 123.0 12.95 13.35
AAPL 161230P00124000 P 12/30/16 124.0 13.95 14.35
AAPL 161230P00125000 P 12/30/16 125.0 14.95 15.35
AAPL 170106C00099000 C 01/06/17 99.0 11.00 11.45
AAPL 170106C00099500 C 01/06/17 99.5 10.55 10.95
AAPL 170106C00100000 C 01/06/17 100.0 10.10 10.45
AAPL 170106C00101000 C 01/06/17 101.0 9.15 9.50
AAPL 170106C00102000 C 01/06/17 102.0 8.25 8.50
AAPL 170106C00103000 C 01/06/17 103.0 7.35 7.65
AAPL 170106C00104000 C 01/06/17 104.0 6.50 6.80
AAPL 170106C00105000 C 01/06/17 105.0 5.65 5.85
AAPL 170106C00106000 C 01/06/17 106.0 4.90 5.05
AAPL 170106C00107000 C 01/06/17 107.0 4.15 4.30
AAPL 170106C00108000 C 01/06/17 108.0 3.45 3.60
AAPL 170106C00109000 C 01/06/17 109.0 2.87 2.94
AAPL 170106C00110000 C 01/06/17 110.0 2.31 2.37
AAPL 170106C00111000 C 01/06/17 111.0 1.82 1.87
AAPL 170106C00112000 C 01/06/17 112.0 1.40 1.44
AAPL 170106C00113000 C 01/06/17 113.0 1.06 1.10
AAPL 170106C00114000 C 01/06/17 114.0 0.79 0.82
AAPL 170106C00115000 C 01/06/17 115.0 0.58 0.60
AAPL 170106C00116000 C 01/06/17 116.0 0.42 0.44
AAPL 170106C00117000 C 01/06/17 117.0 0.30 0.33
AAPL 170106C00118000 C 01/06/17 118.0 0.22 0.25
AAPL 170106C00119000 C 01/06/17 119.0 0.15 0.19
AAPL 170106C00120000 C 01/06/17 120.0 0.12 0.15
AAPL 170106C00121000 C 01/06/17 121.0 0.08 0.13
AAPL 170106C00122000 C 01/06/17 122.0 0.06 0.12
AAPL 170106C00123000 C 01/06/17 123.0 0.05 0.10
AAPL 170106C00124000 C 01/06/17 124.0 0.04 0.10
AAPL 170106C00125000 C 01/06/17 125.0 0.04 0.08
AAPL 170106C00126000 C 01/06/17 126.0 0.03 0.08
AAPL 170106P00099000 P 01/06/17 99.0 0.23 0.27
AAPL 170106P00099500 P 01/06/17 99.5 0.25 0.29
AAPL 170106P00100000 P 01/06/17 100.0 0.28 0.32
AAPL 170106P00101000 P 01/06/17 101.0 0.33 0.38
AAPL 170106P00102000 P 01/06/17 102.0 0.41 0.45
AAPL 170106P00103000 P 01/06/17 103.0 0.51 0.56
AAPL 170106P00104000 P 01/06/17 104.0 0.64 0.68
AAPL 170106P00105000 P 01/06/17 105.0 0.79 0.84
AAPL 170106P00106000 P 01/06/17 106.0 0.99 1.04
AAPL 170106P00107000 P 01/06/17 107.0 1.22 1.28
AAPL 170106P00108000 P 01/06/17 108.0 1.52 1.58
AAPL 170106P00109000 P 01/06/17 109.0 1.88 1.97
AAPL 170106P00110000 P 01/06/17 110.0 2.30 2.39
AAPL 170106P00111000 P 01/06/17 111.0 2.81 2.92
AAPL 170106P00112000 P 01/06/17 112.0 3.35 3.55
AAPL 170106P00113000 P 01/06/17 113.0 4.05 4.15
AAPL 170106P00114000 P 01/06/17 114.0 4.75 4.90
AAPL 170106P00115000 P 01/06/17 115.0 5.55 5.75
AAPL 170106P00116000 P 01/06/17 116.0 6.40 6.65
AAPL 170106P00117000 P 01/06/17 117.0 7.25 7.55
AAPL 170106P00118000 P 01/06/17 118.0 8.10 8.50
AAPL 170106P00119000 P 01/06/17 119.0 9.05 9.45
AAPL 170106P00120000 P 01/06/17 120.0 10.05 10.45
AAPL 170106P00121000 P 01/06/17 121.0 10.95 11.40
AAPL 170106P00122000 P 01/06/17 122.0 12.05 12.40
AAPL 170106P00123000 P 01/06/17 123.0 13.05 13.40
AAPL 170106P00124000 P 01/06/17 124.0 13.95 14.40
AAPL 170106P00125000 P 01/06/17 125.0 14.90 15.40
AAPL 170106P00126000 P 01/06/17 126.0 15.90 16.40
AAPL 170113C00098500 C 01/13/17 98.5 11.60 11.90
AAPL 170113C00099000 C 01/13/17 99.0 11.15 11.50
AAPL 170113C00099500 C 01/13/17 99.5 10.65 10.95
AAPL 170113C00100000 C 01/13/17 100.0 10.25 10.50
AAPL 170113C00101000 C 01/13/17 101.0 9.30 9.55
AAPL 170113C00102000 C 01/13/17 102.0 8.40 8.65
AAPL 170113C00103000 C 01/13/17 103.0 7.55 7.75
AAPL 170113C00104000 C 01/13/17 104.0 6.70 6.90
AAPL 170113C00105000 C 01/13/17 105.0 5.95 6.20
AAPL 170113C00106000 C 01/13/17 106.0 5.15 5.35
AAPL 170113C00107000 C 01/13/17 107.0 4.40 4.55
AAPL 170113C00108000 C 01/13/17 108.0 3.75 3.85
AAPL 170113C00109000 C 01/13/17 109.0 3.15 3.25
AAPL 170113C00110000 C 01/13/17 110.0 2.60 2.66
AAPL 170113C00111000 C 01/13/17 111.0 2.10 2.16
AAPL 170113C00112000 C 01/13/17 112.0 1.68 1.73
AAPL 170113C00113000 C 01/13/17 113.0 1.31 1.37
AAPL 170113C00114000 C 01/13/17 114.0 1.01 1.06
AAPL 170113C00115000 C 01/13/17 115.0 0.77 0.82
AAPL 170113C00116000 C 01/13/17 116.0 0.58 0.63
AAPL 170113C00117000 C 01/13/17 117.0 0.44 0.47
AAPL 170113C00118000 C 01/13/17 118.0 0.33 0.37
AAPL 170113C00119000 C 01/13/17 119.0 0.23 0.27
AAPL 170113C00120000 C 01/13/17 120.0 0.18 0.23
AAPL 170113C00121000 C 01/13/17 121.0 0.14 0.18
AAPL 170113C00122000 C 01/13/17 122.0 0.11 0.15
AAPL 170113C00123000 C 01/13/17 123.0 0.09 0.13
AAPL 170113C00124000 C 01/13/17 124.0 0.07 0.11
AAPL 170113C00125000 C 01/13/17 125.0 0.06 0.10
AAPL 170113C00126000 C 01/13/17 126.0 0.05 0.09
AAPL 170113C00127000 C 01/13/17 127.0 0.04 0.09
AAPL 170113C00128000 C 01/13/17 128.0 0.04 0.08
AAPL 170113C00129000 C 01/13/17 129.0 0.03 0.08
AAPL 170113C00130000 C 01/13/17 130.0 0.03 0.07
AAPL 170113P00098500 P 01/13/17 98.5 0.29 0.31
AAPL 170113P00099000 P 01/13/17 99.0 0.31 0.37
AAPL 170113P00099500 P 01/13/17 99.5 0.34 0.40
AAPL 170113P00100000 P 01/13/17 100.0 0.38 0.42
AAPL 170113P00101000 P 01/13/17 101.0 0.46 0.50
AAPL 170113P00102000 P 01/13/17 102.0 0.55 0.59
AAPL 170113P00103000 P 01/13/17 103.0 0.67 0.71
AAPL 170113P00104000 P 01/13/17 104.0 0.82 0.86
AAPL 170113P00105000 P 01/13/17 105.0 0.99 1.04
AAPL 170113P00106000 P 01/13/17 106.0 1.21 1.26
AAPL 170113P00107000 P 01/13/17 107.0 1.47 1.52
AAPL 170113P00108000 P 01/13/17 108.0 1.78 1.83
AAPL 170113P00109000 P 01/13/17 109.0 2.15 2.21
AAPL 170113P00110000 P 01/13/17 110.0 2.58 2.65
AAPL 170113P00111000 P 01/13/17 111.0 3.05 3.20
AAPL 170113P00112000 P 01/13/17 112.0 3.60 3.80
AAPL 170113P00113000 P 01/13/17 113.0 4.25 4.45
AAPL 170113P00114000 P 01/13/17 114.0 4.95 5.15
AAPL 170113P00115000 P 01/13/17 115.0 5.75 5.95
AAPL 170113P00116000 P 01/13/17 116.0 6.45 6.80
AAPL 170113P00117000 P 01/13/17 117.0 7.40 7.60
AAPL 170113P00118000 P 01/13/17 118.0 8.25 8.55
AAPL 170113P00119000 P 01/13/17 119.0 9.10 9.50
AAPL 170113P00120000 P 01/13/17 120.0 10.15 10.45
AAPL 170113P00121000 P 01/13/17 121.0 11.10 11.45
AAPL 170113P00122000 P 01/13/17 122.0 12.05 12.40
AAPL 170113P00123000 P 01/13/17 123.0 12.95 13.40
AAPL 170113P00124000 P 01/13/17 124.0 14.05 14.40
AAPL 170113P00125000 P 01/13/17 125.0 14.95 15.40
AAPL 170113P00126000 P 01/13/17 126.0 15.95 16.40
AAPL 170113P00127000 P 01/13/17 127.0 16.90 17.40
AAPL 170113P00128000 P 01/13/17 128.0 17.90 18.40
AAPL 170113P00129000 P 01/13/17 129.0 18.90 19.40
AAPL 170113P00130000 P 01/13/17 130.0 19.90 20.40
AAPL 170120C00015000 C 01/20/17 15.0 94.65 95.15
AAPL 170120C00017500 C 01/20/17 17.5 92.15 92.65
AAPL 170120C00020000 C 01/20/17 20.0 89.65 90.15
AAPL 170120C00022500 C 01/20/17 22.5 87.15 87.65
AAPL 170120C00025000 C 01/20/17 25.0 84.65 85.15
AAPL 170120C00030000 C 01/20/17 30.0 79.65 80.15
AAPL 170120C00035000 C 01/20/17 35.0 74.65 75.15
AAPL 170120C00040000 C 01/20/17 40.0 69.65 70.15
AAPL 170120C00042500 C 01/20/17 42.5 67.20 67.65
AAPL 170120C00045000 C 01/20/17 45.0 64.70 65.20
AAPL 170120C00047500 C 01/20/17 47.5 62.20 62.70
AAPL 170120C00050000 C 01/20/17 50.0 59.70 60.20
AAPL 170120C00055000 C 01/20/17 55.0 54.70 55.20
AAPL 170120C00060000 C 01/20/17 60.0 49.75 50.20
AAPL 170120C00065000 C 01/20/17 65.0 44.70 45.20
AAPL 170120C00070000 C 01/20/17 70.0 39.80 40.10
AAPL 170120C00075000 C 01/20/17 75.0 34.80 35.25
AAPL 170120C00080000 C 01/20/17 80.0 29.85 30.15
AAPL 170120C00082500 C 01/20/17 82.5 27.30 27.80
AAPL 170120C00085000 C 01/20/17 85.0 24.90 25.15
AAPL 170120C00087500 C 01/20/17 87.5 22.35 22.80
AAPL 170120C00090000 C 01/20/17 90.0 19.95 20.30
AAPL 170120C00092500 C 01/20/17 92.5 17.50 17.75
AAPL 170120C00095000 C 01/20/17 95.0 15.10 15.35
AAPL 170120C00097500 C 01/20/17 97.5 12.70 12.95
AAPL 170120C00100000 C 01/20/17 100.0 10.40 10.65
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 28.00
AAPL 170120C00105000 C 01/20/17 105.0 6.15 6.30
AAPL 170120C00110000 C 01/20/17 110.0 2.89 2.92
AAPL 170120C00115000 C 01/20/17 115.0 0.97 0.99
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 1.20
AAPL 170120C00120000 C 01/20/17 120.0 0.28 0.29
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 0.47
AAPL 170120C00125000 C 01/20/17 125.0 0.10 0.11
AAPL 170120C00130000 C 01/20/17 130.0 0.06 0.07
AAPL 170120C00135000 C 01/20/17 135.0 0.03 0.04
AAPL 170120C00140000 C 01/20/17 140.0 0.02 0.03
AAPL 170120C00145000 C 01/20/17 145.0 0.01 0.02
AAPL 170120C00150000 C 01/20/17 150.0 0.00 0.01
AAPL 170120C00155000 C 01/20/17 155.0 0.00 0.01
AAPL 170120C00160000 C 01/20/17 160.0 0.00 0.01
AAPL 170120C00165000 C 01/20/17 165.0 0.00 0.01
AAPL 170120C00170000 C 01/20/17 170.0 0.00 0.01
AAPL 170120C00175000 C 01/20/17 175.0 0.00 0.01
AAPL 170120C00180000 C 01/20/17 180.0 0.00 0.02
AAPL 170120C00185000 C 01/20/17 185.0 0.00 0.01
AAPL 170120C00190000 C 01/20/17 190.0 0.00 0.02
AAPL 170120C00195000 C 01/20/17 195.0 0.00 0.01
AAPL 170120C00200000 C 01/20/17 200.0 0.00 0.01
AAPL 170120C00205000 C 01/20/17 205.0 0.00 0.02
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.02
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.01
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.02
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.02
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.02
AAPL 170120P00030000 P 01/20/17 30.0 0.00 0.02
AAPL 170120P00035000 P 01/20/17 35.0 0.00 0.02
AAPL 170120P00040000 P 01/20/17 40.0 0.00 0.02
AAPL 170120P00042500 P 01/20/17 42.5 0.00 0.02
AAPL 170120P00045000 P 01/20/17 45.0 0.00 0.02
AAPL 170120P00047500 P 01/20/17 47.5 0.00 0.01
AAPL 170120P00050000 P 01/20/17 50.0 0.00 0.01
AAPL 170120P00055000 P 01/20/17 55.0 0.00 0.01
AAPL 170120P00060000 P 01/20/17 60.0 0.00 0.01
AAPL 170120P00065000 P 01/20/17 65.0 0.00 0.01
AAPL 170120P00070000 P 01/20/17 70.0 0.00 0.01
AAPL 170120P00075000 P 01/20/17 75.0 0.02 0.03
AAPL 170120P00080000 P 01/20/17 80.0 0.05 0.06
AAPL 170120P00082500 P 01/20/17 82.5 0.06 0.07
AAPL 170120P00085000 P 01/20/17 85.0 0.08 0.09
AAPL 170120P00087500 P 01/20/17 87.5 0.10 0.12
AAPL 170120P00090000 P 01/20/17 90.0 0.13 0.15
AAPL 170120P00092500 P 01/20/17 92.5 0.17 0.19
AAPL 170120P00095000 P 01/20/17 95.0 0.23 0.25
AAPL 170120P00097500 P 01/20/17 97.5 0.33 0.35
AAPL 170120P00100000 P 01/20/17 100.0 0.49 0.51
AAPL 170120P00105000 P 01/20/17 105.0 1.20 1.22
AAPL 170120P00110000 P 01/20/17 110.0 2.86 2.90
AAPL 170120P00115000 P 01/20/17 115.0 5.90 6.10
AAPL 170120P00120000 P 01/20/17 120.0 10.20 10.50
AAPL 170120P00125000 P 01/20/17 125.0 15.05 15.35
AAPL 170120P00130000 P 01/20/17 130.0 20.05 20.35
AAPL 170120P00135000 P 01/20/17 135.0 25.00 25.40
AAPL 170120P00140000 P 01/20/17 140.0 29.90 30.40
AAPL 170120P00145000 P 01/20/17 145.0 34.90 35.40
AAPL 170120P00150000 P 01/20/17 150.0 39.90 40.40
AAPL 170120P00155000 P 01/20/17 155.0 44.90 45.40
AAPL 170120P00160000 P 01/20/17 160.0 49.90 50.40
AAPL 170120P00165000 P 01/20/17 165.0 54.90 55.40
AAPL 170120P00170000 P 01/20/17 170.0 59.90 60.40
AAPL 170120P00175000 P 01/20/17 175.0 64.90 65.40
AAPL 170120P00180000 P 01/20/17 180.0 69.90 70.40
AAPL 170120P00185000 P 01/20/17 185.0 74.90 75.40
AAPL 170120P00190000 P 01/20/17 190.0 79.90 80.40
AAPL 170120P00195000 P 01/20/17 195.0 84.90 85.40
AAPL 170120P00200000 P 01/20/17 200.0 89.90 90.40
AAPL 170120P00205000 P 01/20/17 205.0 94.90 95.40
AAPL 170217C00002500 C 02/17/17 2.5 107.10 107.60
AAPL 170217C00005000 C 02/17/17 5.0 104.65 105.10
AAPL 170217C00007500 C 02/17/17 7.5 102.15 102.65
AAPL 170217C00010000 C 02/17/17 10.0 99.65 100.15
AAPL 170217C00012500 C 02/17/17 12.5 97.15 97.65
AAPL 170217C00015000 C 02/17/17 15.0 94.65 95.15
AAPL 170217C00017500 C 02/17/17 17.5 92.15 92.65
AAPL 170217C00020000 C 02/17/17 20.0 89.65 90.15
AAPL 170217C00022500 C 02/17/17 22.5 87.15 87.65
AAPL 170217C00025000 C 02/17/17 25.0 84.65 85.15
AAPL 170217C00030000 C 02/17/17 30.0 79.70 80.15
AAPL 170217C00035000 C 02/17/17 35.0 74.70 75.20
AAPL 170217C00040000 C 02/17/17 40.0 69.70 70.20
AAPL 170217C00045000 C 02/17/17 45.0 64.70 65.20
AAPL 170217C00050000 C 02/17/17 50.0 59.70 60.20
AAPL 170217C00055000 C 02/17/17 55.0 54.75 55.20
AAPL 170217C00060000 C 02/17/17 60.0 49.75 50.25
AAPL 170217C00065000 C 02/17/17 65.0 44.75 45.25
AAPL 170217C00070000 C 02/17/17 70.0 39.80 40.30
AAPL 170217C00075000 C 02/17/17 75.0 34.85 35.30
AAPL 170217C00080000 C 02/17/17 80.0 29.90 30.25
AAPL 170217C00085000 C 02/17/17 85.0 25.00 25.30
AAPL 170217C00090000 C 02/17/17 90.0 20.15 20.60
AAPL 170217C00095000 C 02/17/17 95.0 15.50 15.75
AAPL 170217C00097500 C 02/17/17 97.5 13.30 13.50
AAPL 170217C00100000 C 02/17/17 100.0 11.20 11.35
AAPL 170217C00105000 C 02/17/17 105.0 7.40 7.50
AAPL 170217C00110000 C 02/17/17 110.0 4.35 4.40
AAPL 170217C00115000 C 02/17/17 115.0 2.27 2.30
AAPL 170217C00120000 C 02/17/17 120.0 1.06 1.08
AAPL 170217C00125000 C 02/17/17 125.0 0.47 0.49
AAPL 170217C00130000 C 02/17/17 130.0 0.23 0.24
AAPL 170217C00135000 C 02/17/17 135.0 0.12 0.13
AAPL 170217C00140000 C 02/17/17 140.0 0.07 0.08
AAPL 170217C00145000 C 02/17/17 145.0 0.05 0.06
AAPL 170217C00150000 C 02/17/17 150.0 0.04 0.06
AAPL 170217C00155000 C 02/17/17 155.0 0.03 0.05
AAPL 170217C00160000 C 02/17/17 160.0 0.01 0.04
AAPL 170217C00165000 C 02/17/17 165.0 0.00 0.04
AAPL 170217C00170000 C 02/17/17 170.0 0.00 0.03
AAPL 170217C00175000 C 02/17/17 175.0 0.00 0.02
AAPL 170217C00180000 C 02/17/17 180.0 0.00 0.02
AAPL 170217C00185000 C 02/17/17 185.0 0.00 0.02
AAPL 170217C00190000 C 02/17/17 190.0 0.00 0.02
AAPL 170217C00195000 C 02/17/17 195.0 0.00 0.02
AAPL 170217C00200000 C 02/17/17 200.0 0.00 0.02
AAPL 170217C00205000 C 02/17/17 205.0 0.00 0.02
AAPL 170217C00210000 C 02/17/17 210.0 0.00 0.02
AAPL 170217C00215000 C 02/17/17 215.0 0.00 0.02
AAPL 170217C00220000 C 02/17/17 220.0 0.00 0.02
AAPL 170217C00225000 C 02/17/17 225.0 0.00 0.02
AAPL 170217C00230000 C 02/17/17 230.0 0.00 0.02
AAPL 170217P00002500 P 02/17/17 2.5 0.00 0.02
AAPL 170217P00005000 P 02/17/17 5.0 0.00 0.02
AAPL 170217P00007500 P 02/17/17 7.5 0.00 0.02
AAPL 170217P00010000 P 02/17/17 10.0 0.00 0.02
AAPL 170217P00012500 P 02/17/17 12.5 0.00 0.02
AAPL 170217P00015000 P 02/17/17 15.0 0.00 0.02
AAPL 170217P00017500 P 02/17/17 17.5 0.00 0.02
AAPL 170217P00020000 P 02/17/17 20.0 0.00 0.02
AAPL 170217P00022500 P 02/17/17 22.5 0.00 0.02
AAPL 170217P00025000 P 02/17/17 25.0 0.00 0.02
AAPL 170217P00030000 P 02/17/17 30.0 0.00 0.02
AAPL 170217P00035000 P 02/17/17 35.0 0.00 0.02
AAPL 170217P00040000 P 02/17/17 40.0 0.00 0.02
AAPL 170217P00045000 P 02/17/17 45.0 0.00 0.02
AAPL 170217P00050000 P 02/17/17 50.0 0.00 0.02
AAPL 170217P00055000 P 02/17/17 55.0 0.00 0.02
AAPL 170217P00060000 P 02/17/17 60.0 0.00 0.03
AAPL 170217P00065000 P 02/17/17 65.0 0.03 0.04
AAPL 170217P00070000 P 02/17/17 70.0 0.05 0.06
AAPL 170217P00075000 P 02/17/17 75.0 0.08 0.09
AAPL 170217P00080000 P 02/17/17 80.0 0.13 0.14
AAPL 170217P00085000 P 02/17/17 85.0 0.22 0.23
AAPL 170217P00090000 P 02/17/17 90.0 0.40 0.42
AAPL 170217P00095000 P 02/17/17 95.0 0.76 0.78
AAPL 170217P00097500 P 02/17/17 97.5 1.05 1.07
AAPL 170217P00100000 P 02/17/17 100.0 1.44 1.47
AAPL 170217P00105000 P 02/17/17 105.0 2.66 2.69
AAPL 170217P00110000 P 02/17/17 110.0 4.65 4.75
AAPL 170217P00115000 P 02/17/17 115.0 7.60 7.75
AAPL 170217P00120000 P 02/17/17 120.0 11.40 11.60
AAPL 170217P00125000 P 02/17/17 125.0 15.80 16.10
AAPL 170217P00130000 P 02/17/17 130.0 20.55 20.85
AAPL 170217P00135000 P 02/17/17 135.0 25.40 25.75
AAPL 170217P00140000 P 02/17/17 140.0 30.25 30.75
AAPL 170217P00145000 P 02/17/17 145.0 35.20 35.70
AAPL 170217P00150000 P 02/17/17 150.0 40.20 40.70
AAPL 170217P00155000 P 02/17/17 155.0 45.15 45.65
AAPL 170217P00160000 P 02/17/17 160.0 50.15 50.65
AAPL 170217P00165000 P 02/17/17 165.0 55.15 55.65
AAPL 170217P00170000 P 02/17/17 170.0 60.10 60.60
AAPL 170217P00175000 P 02/17/17 175.0 65.10 65.60
AAPL 170217P00180000 P 02/17/17 180.0 70.10 70.60
AAPL 170217P00185000 P 02/17/17 185.0 75.10 75.60
AAPL 170217P00190000 P 02/17/17 190.0 80.05 80.55
AAPL 170217P00195000 P 02/17/17 195.0 85.05 85.55
AAPL 170217P00200000 P 02/17/17 200.0 90.05 90.55
AAPL 170217P00205000 P 02/17/17 205.0 95.05 95.55
AAPL 170217P00210000 P 02/17/17 210.0 100.05 100.55
AAPL 170217P00215000 P 02/17/17 215.0 105.00 105.50
AAPL 170217P00220000 P 02/17/17 220.0 110.00 110.50
AAPL 170217P00225000 P 02/17/17 225.0 115.00 115.50
AAPL 170217P00230000 P 02/17/17 230.0 120.00 120.50
AAPL 170317C00045000 C 03/17/17 45.0 64.70 65.20
AAPL 170317C00047500 C 03/17/17 47.5 62.20 62.70
AAPL 170317C00050000 C 03/17/17 50.0 59.70 60.20
AAPL 170317C00055000 C 03/17/17 55.0 54.70 55.25
AAPL 170317C00060000 C 03/17/17 60.0 49.75 50.25
AAPL 170317C00065000 C 03/17/17 65.0 44.75 45.25
AAPL 170317C00070000 C 03/17/17 70.0 39.80 40.30
AAPL 170317C00075000 C 03/17/17 75.0 34.85 35.35
AAPL 170317C00080000 C 03/17/17 80.0 29.95 30.25
AAPL 170317C00082500 C 03/17/17 82.5 27.50 27.80
AAPL 170317C00085000 C 03/17/17 85.0 25.05 25.50
AAPL 170317C00087500 C 03/17/17 87.5 22.65 23.00
AAPL 170317C00090000 C 03/17/17 90.0 20.30 20.75
AAPL 170317C00092500 C 03/17/17 92.5 18.00 18.30
AAPL 170317C00095000 C 03/17/17 95.0 15.80 16.00
AAPL 170317C00097500 C 03/17/17 97.5 13.60 13.85
AAPL 170317C00100000 C 03/17/17 100.0 11.55 11.80
AAPL 170317C00105000 C 03/17/17 105.0 7.90 8.05
AAPL 170317C00110000 C 03/17/17 110.0 5.00 5.05
AAPL 170317C00115000 C 03/17/17 115.0 2.85 2.88
AAPL 170317C00120000 C 03/17/17 120.0 1.49 1.51
AAPL 170317C00125000 C 03/17/17 125.0 0.73 0.76
AAPL 170317C00130000 C 03/17/17 130.0 0.36 0.38
AAPL 170317C00135000 C 03/17/17 135.0 0.19 0.21
AAPL 170317C00140000 C 03/17/17 140.0 0.11 0.13
AAPL 170317C00145000 C 03/17/17 145.0 0.07 0.08
AAPL 170317C00150000 C 03/17/17 150.0 0.05 0.06
AAPL 170317C00155000 C 03/17/17 155.0 0.02 0.06
AAPL 170317C00160000 C 03/17/17 160.0 0.02 0.05
AAPL 170317C00165000 C 03/17/17 165.0 0.01 0.04
AAPL 170317C00170000 C 03/17/17 170.0 0.01 0.03
AAPL 170317C00175000 C 03/17/17 175.0 0.00 0.03
AAPL 170317C00180000 C 03/17/17 180.0 0.00 0.04
AAPL 170317C00185000 C 03/17/17 185.0 0.00 0.03
AAPL 170317C00190000 C 03/17/17 190.0 0.00 0.02
AAPL 170317C00195000 C 03/17/17 195.0 0.00 0.02
AAPL 170317C00200000 C 03/17/17 200.0 0.00 0.02
AAPL 170317C00205000 C 03/17/17 205.0 0.00 0.02
AAPL 170317C00210000 C 03/17/17 210.0 0.00 0.02
AAPL 170317P00045000 P 03/17/17 45.0 0.00 0.02
AAPL 170317P00047500 P 03/17/17 47.5 0.00 0.03
AAPL 170317P00050000 P 03/17/17 50.0 0.00 0.03
AAPL 170317P00055000 P 03/17/17 55.0 0.00 0.03
AAPL 170317P00060000 P 03/17/17 60.0 0.03 0.04
AAPL 170317P00065000 P 03/17/17 65.0 0.04 0.05
AAPL 170317P00070000 P 03/17/17 70.0 0.07 0.08
AAPL 170317P00075000 P 03/17/17 75.0 0.12 0.13
AAPL 170317P00080000 P 03/17/17 80.0 0.20 0.22
AAPL 170317P00082500 P 03/17/17 82.5 0.26 0.28
AAPL 170317P00085000 P 03/17/17 85.0 0.35 0.36
AAPL 170317P00087500 P 03/17/17 87.5 0.46 0.49
AAPL 170317P00090000 P 03/17/17 90.0 0.61 0.65
AAPL 170317P00092500 P 03/17/17 92.5 0.82 0.85
AAPL 170317P00095000 P 03/17/17 95.0 1.09 1.12
AAPL 170317P00097500 P 03/17/17 97.5 1.45 1.48
AAPL 170317P00100000 P 03/17/17 100.0 1.90 1.95
AAPL 170317P00105000 P 03/17/17 105.0 3.25 3.35
AAPL 170317P00110000 P 03/17/17 110.0 5.30 5.40
AAPL 170317P00115000 P 03/17/17 115.0 8.15 8.30
AAPL 170317P00120000 P 03/17/17 120.0 11.80 12.00
AAPL 170317P00125000 P 03/17/17 125.0 16.05 16.35
AAPL 170317P00130000 P 03/17/17 130.0 20.70 21.00
AAPL 170317P00135000 P 03/17/17 135.0 25.45 25.80
AAPL 170317P00140000 P 03/17/17 140.0 30.25 30.75
AAPL 170317P00145000 P 03/17/17 145.0 35.20 35.70
AAPL 170317P00150000 P 03/17/17 150.0 40.20 40.70
AAPL 170317P00155000 P 03/17/17 155.0 45.15 45.70
AAPL 170317P00160000 P 03/17/17 160.0 50.15 50.65
AAPL 170317P00165000 P 03/17/17 165.0 55.15 55.65
AAPL 170317P00170000 P 03/17/17 170.0 60.10 60.60
AAPL 170317P00175000 P 03/17/17 175.0 65.10 65.60
AAPL 170317P00180000 P 03/17/17 180.0 70.10 70.60
AAPL 170317P00185000 P 03/17/17 185.0 75.10 75.60
AAPL 170317P00190000 P 03/17/17 190.0 80.05 80.55
AAPL 170317P00195000 P 03/17/17 195.0 85.05 85.55
AAPL 170317P00200000 P 03/17/17 200.0 90.05 90.55
AAPL 170317P00205000 P 03/17/17 205.0 95.05 95.55
AAPL 170317P00210000 P 03/17/17 210.0 100.05 100.55
AAPL 170421C00047500 C 04/21/17 47.5 62.20 62.70
AAPL 170421C00050000 C 04/21/17 50.0 59.70 60.20
AAPL 170421C00055000 C 04/21/17 55.0 54.70 55.25
AAPL 170421C00060000 C 04/21/17 60.0 49.75 50.25
AAPL 170421C00065000 C 04/21/17 65.0 44.75 45.30
AAPL 170421C00070000 C 04/21/17 70.0 39.80 40.30
AAPL 170421C00075000 C 04/21/17 75.0 34.90 35.25
AAPL 170421C00080000 C 04/21/17 80.0 30.00 30.35
AAPL 170421C00085000 C 04/21/17 85.0 25.25 25.55
AAPL 170421C00087500 C 04/21/17 87.5 22.90 23.25
AAPL 170421C00090000 C 04/21/17 90.0 20.60 20.90
AAPL 170421C00092500 C 04/21/17 92.5 18.35 18.60
AAPL 170421C00095000 C 04/21/17 95.0 16.20 16.45
AAPL 170421C00097500 C 04/21/17 97.5 14.15 14.35
AAPL 170421C00100000 C 04/21/17 100.0 12.20 12.40
AAPL 170421C00105000 C 04/21/17 105.0 8.65 8.85
AAPL 170421C00110000 C 04/21/17 110.0 5.80 5.90
AAPL 170421C00115000 C 04/21/17 115.0 3.60 3.70
AAPL 170421C00120000 C 04/21/17 120.0 2.13 2.17
AAPL 170421C00125000 C 04/21/17 125.0 1.17 1.21
AAPL 170421C00130000 C 04/21/17 130.0 0.64 0.66
AAPL 170421C00135000 C 04/21/17 135.0 0.34 0.37
AAPL 170421C00140000 C 04/21/17 140.0 0.19 0.21
AAPL 170421C00145000 C 04/21/17 145.0 0.11 0.13
AAPL 170421C00150000 C 04/21/17 150.0 0.06 0.08
AAPL 170421C00155000 C 04/21/17 155.0 0.04 0.06
AAPL 170421C00160000 C 04/21/17 160.0 0.02 0.06
AAPL 170421C00165000 C 04/21/17 165.0 0.02 0.06
AAPL 170421C00170000 C 04/21/17 170.0 0.01 0.06
AAPL 170421C00175000 C 04/21/17 175.0 0.00 0.05
AAPL 170421C00180000 C 04/21/17 180.0 0.00 0.05
AAPL 170421C00185000 C 04/21/17 185.0 0.00 0.04
AAPL 170421C00190000 C 04/21/17 190.0 0.00 0.04
AAPL 170421C00195000 C 04/21/17 195.0 0.00 0.03
AAPL 170421C00200000 C 04/21/17 200.0 0.00 0.03
AAPL 170421C00210000 C 04/21/17 210.0 0.00 0.02
AAPL 170421P00047500 P 04/21/17 47.5 0.00 0.03
AAPL 170421P00050000 P 04/21/17 50.0 0.00 0.03
AAPL 170421P00055000 P 04/21/17 55.0 0.00 0.04
AAPL 170421P00060000 P 04/21/17 60.0 0.05 0.06
AAPL 170421P00065000 P 04/21/17 65.0 0.08 0.09
AAPL 170421P00070000 P 04/21/17 70.0 0.13 0.14
AAPL 170421P00075000 P 04/21/17 75.0 0.20 0.22
AAPL 170421P00080000 P 04/21/17 80.0 0.33 0.36
AAPL 170421P00085000 P 04/21/17 85.0 0.55 0.59
AAPL 170421P00087500 P 04/21/17 87.5 0.71 0.75
AAPL 170421P00090000 P 04/21/17 90.0 0.92 0.96
AAPL 170421P00092500 P 04/21/17 92.5 1.19 1.23
AAPL 170421P00095000 P 04/21/17 95.0 1.53 1.57
AAPL 170421P00097500 P 04/21/17 97.5 1.96 2.00
AAPL 170421P00100000 P 04/21/17 100.0 2.50 2.54
AAPL 170421P00105000 P 04/21/17 105.0 3.95 4.05
AAPL 170421P00110000 P 04/21/17 110.0 6.05 6.10
AAPL 170421P00115000 P 04/21/17 115.0 8.85 9.00
AAPL 170421P00120000 P 04/21/17 120.0 12.35 12.50
AAPL 170421P00125000 P 04/21/17 125.0 16.35 16.70
AAPL 170421P00130000 P 04/21/17 130.0 20.85 21.20
AAPL 170421P00135000 P 04/21/17 135.0 25.55 25.95
AAPL 170421P00140000 P 04/21/17 140.0 30.35 30.65
AAPL 170421P00145000 P 04/21/17 145.0 35.35 35.75
AAPL 170421P00150000 P 04/21/17 150.0 40.20 40.70
AAPL 170421P00155000 P 04/21/17 155.0 45.15 45.70
AAPL 170421P00160000 P 04/21/17 160.0 50.15 50.65
AAPL 170421P00165000 P 04/21/17 165.0 55.15 55.65
AAPL 170421P00170000 P 04/21/17 170.0 60.10 60.65
AAPL 170421P00175000 P 04/21/17 175.0 65.10 65.60
AAPL 170421P00180000 P 04/21/17 180.0 70.10 70.60
AAPL 170421P00185000 P 04/21/17 185.0 75.10 75.60
AAPL 170421P00190000 P 04/21/17 190.0 80.05 80.60
AAPL 170421P00195000 P 04/21/17 195.0 85.05 85.55
AAPL 170421P00200000 P 04/21/17 200.0 90.05 90.55
AAPL 170421P00210000 P 04/21/17 210.0 100.05 100.55
AAPL 170616C00047500 C 06/16/17 47.5 62.10 62.80
AAPL 170616C00050000 C 06/16/17 50.0 59.60 60.30
AAPL 170616C00055000 C 06/16/17 55.0 54.60 55.35
AAPL 170616C00060000 C 06/16/17 60.0 49.65 50.35
AAPL 170616C00065000 C 06/16/17 65.0 44.70 45.40
AAPL 170616C00070000 C 06/16/17 70.0 39.80 40.45
AAPL 170616C00075000 C 06/16/17 75.0 34.90 35.55
AAPL 170616C00080000 C 06/16/17 80.0 30.15 30.80
AAPL 170616C00082500 C 06/16/17 82.5 27.80 28.20
AAPL 170616C00085000 C 06/16/17 85.0 25.50 25.90
AAPL 170616C00087500 C 06/16/17 87.5 23.25 23.60
AAPL 170616C00090000 C 06/16/17 90.0 21.05 21.40
AAPL 170616C00092500 C 06/16/17 92.5 18.95 19.25
AAPL 170616C00095000 C 06/16/17 95.0 16.90 17.20
AAPL 170616C00097500 C 06/16/17 97.5 15.05 15.25
AAPL 170616C00100000 C 06/16/17 100.0 13.15 13.30
AAPL 170616C00105000 C 06/16/17 105.0 9.85 10.05
AAPL 170616C00110000 C 06/16/17 110.0 7.05 7.25
AAPL 170616C00115000 C 06/16/17 115.0 4.85 5.00
AAPL 170616C00120000 C 06/16/17 120.0 3.20 3.30
AAPL 170616C00125000 C 06/16/17 125.0 2.04 2.08
AAPL 170616C00130000 C 06/16/17 130.0 1.25 1.28
AAPL 170616C00135000 C 06/16/17 135.0 0.75 0.78
AAPL 170616C00140000 C 06/16/17 140.0 0.45 0.48
AAPL 170616C00145000 C 06/16/17 145.0 0.27 0.30
AAPL 170616C00150000 C 06/16/17 150.0 0.17 0.19
AAPL 170616C00155000 C 06/16/17 155.0 0.10 0.13
AAPL 170616C00160000 C 06/16/17 160.0 0.07 0.09
AAPL 170616C00165000 C 06/16/17 165.0 0.05 0.06
AAPL 170616P00047500 P 06/16/17 47.5 0.00 0.04
AAPL 170616P00050000 P 06/16/17 50.0 0.02 0.05
AAPL 170616P00055000 P 06/16/17 55.0 0.05 0.07
AAPL 170616P00060000 P 06/16/17 60.0 0.09 0.11
AAPL 170616P00065000 P 06/16/17 65.0 0.16 0.18
AAPL 170616P00070000 P 06/16/17 70.0 0.27 0.28
AAPL 170616P00075000 P 06/16/17 75.0 0.43 0.45
AAPL 170616P00080000 P 06/16/17 80.0 0.68 0.72
AAPL 170616P00082500 P 06/16/17 82.5 0.86 0.90
AAPL 170616P00085000 P 06/16/17 85.0 1.07 1.12
AAPL 170616P00087500 P 06/16/17 87.5 1.34 1.39
AAPL 170616P00090000 P 06/16/17 90.0 1.66 1.71
AAPL 170616P00092500 P 06/16/17 92.5 2.04 2.10
AAPL 170616P00095000 P 06/16/17 95.0 2.52 2.57
AAPL 170616P00097500 P 06/16/17 97.5 3.05 3.15
AAPL 170616P00100000 P 06/16/17 100.0 3.70 3.85
AAPL 170616P00105000 P 06/16/17 105.0 5.40 5.55
AAPL 170616P00110000 P 06/16/17 110.0 7.65 7.80
AAPL 170616P00115000 P 06/16/17 115.0 10.40 10.55
AAPL 170616P00120000 P 06/16/17 120.0 13.75 13.90
AAPL 170616P00125000 P 06/16/17 125.0 17.55 17.85
AAPL 170616P00130000 P 06/16/17 130.0 21.75 22.10
AAPL 170616P00135000 P 06/16/17 135.0 26.20 26.65
AAPL 170616P00140000 P 06/16/17 140.0 30.85 31.35
AAPL 170616P00145000 P 06/16/17 145.0 35.50 36.15
AAPL 170616P00150000 P 06/16/17 150.0 40.55 41.05
AAPL 170616P00155000 P 06/16/17 155.0 45.35 45.95
AAPL 170616P00160000 P 06/16/17 160.0 50.20 50.95
AAPL 170616P00165000 P 06/16/17 165.0 55.15 55.90
AAPL 170721C00025000 C 07/21/17 25.0 84.55 85.35
AAPL 170721C00030000 C 07/21/17 30.0 79.50 80.30
AAPL 170721C00035000 C 07/21/17 35.0 74.55 75.30
AAPL 170721C00040000 C 07/21/17 40.0 69.55 70.30
AAPL 170721C00045000 C 07/21/17 45.0 64.60 65.30
AAPL 170721C00050000 C 07/21/17 50.0 59.60 60.40
AAPL 170721C00055000 C 07/21/17 55.0 54.60 55.35
AAPL 170721C00060000 C 07/21/17 60.0 49.65 50.40
AAPL 170721C00065000 C 07/21/17 65.0 44.65 45.45
AAPL 170721C00070000 C 07/21/17 70.0 39.80 40.35
AAPL 170721C00075000 C 07/21/17 75.0 35.00 35.70
AAPL 170721C00080000 C 07/21/17 80.0 30.25 30.85
AAPL 170721C00085000 C 07/21/17 85.0 25.70 26.30
AAPL 170721C00090000 C 07/21/17 90.0 21.35 21.70
AAPL 170721C00095000 C 07/21/17 95.0 17.30 17.55
AAPL 170721C00100000 C 07/21/17 100.0 13.65 13.85
AAPL 170721C00105000 C 07/21/17 105.0 10.40 10.60
AAPL 170721C00110000 C 07/21/17 110.0 7.65 7.80
AAPL 170721C00115000 C 07/21/17 115.0 5.40 5.55
AAPL 170721C00120000 C 07/21/17 120.0 3.65 3.80
AAPL 170721C00125000 C 07/21/17 125.0 2.42 2.47
AAPL 170721C00130000 C 07/21/17 130.0 1.53 1.57
AAPL 170721C00135000 C 07/21/17 135.0 0.94 0.98
AAPL 170721C00140000 C 07/21/17 140.0 0.58 0.60
AAPL 170721C00145000 C 07/21/17 145.0 0.36 0.38
AAPL 170721C00150000 C 07/21/17 150.0 0.22 0.25
AAPL 170721C00155000 C 07/21/17 155.0 0.15 0.17
AAPL 170721C00160000 C 07/21/17 160.0 0.10 0.12
AAPL 170721C00165000 C 07/21/17 165.0 0.07 0.09
AAPL 170721C00170000 C 07/21/17 170.0 0.05 0.07
AAPL 170721C00175000 C 07/21/17 175.0 0.03 0.07
AAPL 170721C00180000 C 07/21/17 180.0 0.02 0.06
AAPL 170721C00185000 C 07/21/17 185.0 0.01 0.04
AAPL 170721C00190000 C 07/21/17 190.0 0.00 0.05
AAPL 170721C00195000 C 07/21/17 195.0 0.00 0.04
AAPL 170721C00200000 C 07/21/17 200.0 0.00 0.04
AAPL 170721C00205000 C 07/21/17 205.0 0.00 0.04
AAPL 170721C00210000 C 07/21/17 210.0 0.00 0.04
AAPL 170721C00215000 C 07/21/17 215.0 0.00 0.03
AAPL 170721C00220000 C 07/21/17 220.0 0.00 0.03
AAPL 170721C00225000 C 07/21/17 225.0 0.00 0.03
AAPL 170721C00230000 C 07/21/17 230.0 0.00 0.03
AAPL 170721P00025000 P 07/21/17 25.0 0.00 0.02
AAPL 170721P00030000 P 07/21/17 30.0 0.00 0.03
AAPL 170721P00035000 P 07/21/17 35.0 0.00 0.03
AAPL 170721P00040000 P 07/21/17 40.0 0.00 0.03
AAPL 170721P00045000 P 07/21/17 45.0 0.00 0.04
AAPL 170721P00050000 P 07/21/17 50.0 0.06 0.07
AAPL 170721P00055000 P 07/21/17 55.0 0.10 0.11
AAPL 170721P00060000 P 07/21/17 60.0 0.16 0.18
AAPL 170721P00065000 P 07/21/17 65.0 0.25 0.27
AAPL 170721P00070000 P 07/21/17 70.0 0.38 0.42
AAPL 170721P00075000 P 07/21/17 75.0 0.57 0.60
AAPL 170721P00080000 P 07/21/17 80.0 0.87 0.92
AAPL 170721P00085000 P 07/21/17 85.0 1.31 1.35
AAPL 170721P00090000 P 07/21/17 90.0 1.97 2.02
AAPL 170721P00095000 P 07/21/17 95.0 2.90 2.95
AAPL 170721P00100000 P 07/21/17 100.0 4.20 4.30
AAPL 170721P00105000 P 07/21/17 105.0 5.90 6.05
AAPL 170721P00110000 P 07/21/17 110.0 8.15 8.30
AAPL 170721P00115000 P 07/21/17 115.0 10.90 11.05
AAPL 170721P00120000 P 07/21/17 120.0 14.15 14.35
AAPL 170721P00125000 P 07/21/17 125.0 17.80 18.05
AAPL 170721P00130000 P 07/21/17 130.0 21.95 22.35
AAPL 170721P00135000 P 07/21/17 135.0 26.40 26.80
AAPL 170721P00140000 P 07/21/17 140.0 30.95 31.45
AAPL 170721P00145000 P 07/21/17 145.0 35.55 36.25
AAPL 170721P00150000 P 07/21/17 150.0 40.60 41.10
AAPL 170721P00155000 P 07/21/17 155.0 45.50 46.00
AAPL 170721P00160000 P 07/21/17 160.0 50.25 51.00
AAPL 170721P00165000 P 07/21/17 165.0 55.20 56.00
AAPL 170721P00170000 P 07/21/17 170.0 60.15 60.90
AAPL 170721P00175000 P 07/21/17 175.0 65.10 65.85
AAPL 170721P00180000 P 07/21/17 180.0 70.10 70.90
AAPL 170721P00185000 P 07/21/17 185.0 75.05 75.80
AAPL 170721P00190000 P 07/21/17 190.0 80.00 80.75
AAPL 170721P00195000 P 07/21/17 195.0 85.00 85.75
AAPL 170721P00200000 P 07/21/17 200.0 89.95 90.70
AAPL 170721P00205000 P 07/21/17 205.0 94.90 95.70
AAPL 170721P00210000 P 07/21/17 210.0 99.95 100.75
AAPL 170721P00215000 P 07/21/17 215.0 104.90 105.65
AAPL 170721P00220000 P 07/21/17 220.0 109.90 110.70
AAPL 170721P00225000 P 07/21/17 225.0 114.85 115.65
AAPL 170721P00230000 P 07/21/17 230.0 119.90 120.65
AAPL 171117C00047500 C 11/17/17 47.5 62.10 62.85
AAPL 171117C00050000 C 11/17/17 50.0 59.60 60.35
AAPL 171117C00055000 C 11/17/17 55.0 54.65 55.40
AAPL 171117C00060000 C 11/17/17 60.0 49.70 50.45
AAPL 171117C00065000 C 11/17/17 65.0 44.80 45.55
AAPL 171117C00070000 C 11/17/17 70.0 40.05 40.75
AAPL 171117C00075000 C 11/17/17 75.0 35.40 36.00
AAPL 171117C00080000 C 11/17/17 80.0 30.90 31.55
AAPL 171117C00085000 C 11/17/17 85.0 26.65 27.00
AAPL 171117C00090000 C 11/17/17 90.0 22.60 22.90
AAPL 171117C00092500 C 11/17/17 92.5 20.70 20.95
AAPL 171117C00095000 C 11/17/17 95.0 18.90 19.20
AAPL 171117C00097500 C 11/17/17 97.5 17.15 17.35
AAPL 171117C00100000 C 11/17/17 100.0 15.55 15.70
AAPL 171117C00105000 C 11/17/17 105.0 12.50 12.70
AAPL 171117C00110000 C 11/17/17 110.0 9.85 10.05
AAPL 171117C00115000 C 11/17/17 115.0 7.65 7.75
AAPL 171117C00120000 C 11/17/17 120.0 5.80 5.90
AAPL 171117C00125000 C 11/17/17 125.0 4.30 4.40
AAPL 171117C00130000 C 11/17/17 130.0 3.10 3.20
AAPL 171117C00135000 C 11/17/17 135.0 2.24 2.27
AAPL 171117C00140000 C 11/17/17 140.0 1.57 1.60
AAPL 171117C00145000 C 11/17/17 145.0 1.09 1.12
AAPL 171117C00150000 C 11/17/17 150.0 0.75 0.79
AAPL 171117C00155000 C 11/17/17 155.0 0.52 0.56
AAPL 171117C00160000 C 11/17/17 160.0 0.37 0.40
AAPL 171117C00165000 C 11/17/17 165.0 0.26 0.29
AAPL 171117C00170000 C 11/17/17 170.0 0.20 0.21
AAPL 171117P00047500 P 11/17/17 47.5 0.14 0.15
AAPL 171117P00050000 P 11/17/17 50.0 0.16 0.18
AAPL 171117P00055000 P 11/17/17 55.0 0.27 0.29
AAPL 171117P00060000 P 11/17/17 60.0 0.42 0.43
AAPL 171117P00065000 P 11/17/17 65.0 0.62 0.65
AAPL 171117P00070000 P 11/17/17 70.0 0.91 0.95
AAPL 171117P00075000 P 11/17/17 75.0 1.33 1.36
AAPL 171117P00080000 P 11/17/17 80.0 1.88 1.92
AAPL 171117P00085000 P 11/17/17 85.0 2.62 2.67
AAPL 171117P00090000 P 11/17/17 90.0 3.60 3.70
AAPL 171117P00092500 P 11/17/17 92.5 4.20 4.30
AAPL 171117P00095000 P 11/17/17 95.0 4.85 4.95
AAPL 171117P00097500 P 11/17/17 97.5 5.60 5.70
AAPL 171117P00100000 P 11/17/17 100.0 6.45 6.55
AAPL 171117P00105000 P 11/17/17 105.0 8.40 8.55
AAPL 171117P00110000 P 11/17/17 110.0 10.75 10.90
AAPL 171117P00115000 P 11/17/17 115.0 13.50 13.60
AAPL 171117P00120000 P 11/17/17 120.0 16.60 16.80
AAPL 171117P00125000 P 11/17/17 125.0 20.05 20.30
AAPL 171117P00130000 P 11/17/17 130.0 23.80 24.10
AAPL 171117P00135000 P 11/17/17 135.0 27.85 28.30
AAPL 171117P00140000 P 11/17/17 140.0 32.10 32.60
AAPL 171117P00145000 P 11/17/17 145.0 36.60 37.15
AAPL 171117P00150000 P 11/17/17 150.0 41.10 41.80
AAPL 171117P00155000 P 11/17/17 155.0 45.85 46.50
AAPL 171117P00160000 P 11/17/17 160.0 50.65 51.35
AAPL 171117P00165000 P 11/17/17 165.0 55.50 56.20
AAPL 171117P00170000 P 11/17/17 170.0 60.35 61.10
AAPL 180119C00042500 C 01/19/18 42.5 66.85 68.05
AAPL 180119C00047500 C 01/19/18 47.5 61.90 63.10
AAPL 180119C00050000 C 01/19/18 50.0 59.70 60.45
AAPL 180119C00055000 C 01/19/18 55.0 54.45 55.45
AAPL 180119C00060000 C 01/19/18 60.0 49.50 50.50
AAPL 180119C00065000 C 01/19/18 65.0 44.70 45.60
AAPL 180119C00070000 C 01/19/18 70.0 40.00 40.95
AAPL 180119C00075000 C 01/19/18 75.0 35.55 36.05
AAPL 180119C00080000 C 01/19/18 80.0 31.35 31.65
AAPL 180119C00082500 C 01/19/18 82.5 29.10 29.65
AAPL 180119C00085000 C 01/19/18 85.0 27.20 27.55
AAPL 180119C00087500 C 01/19/18 87.5 25.20 25.55
AAPL 180119C00090000 C 01/19/18 90.0 23.25 23.55
AAPL 180119C00092500 C 01/19/18 92.5 21.40 21.70
AAPL 180119C00095000 C 01/19/18 95.0 19.60 19.90
AAPL 180119C00097500 C 01/19/18 97.5 17.90 18.25
AAPL 180119C00100000 C 01/19/18 100.0 16.35 16.55
AAPL 180119C00105000 C 01/19/18 105.0 13.40 13.50
AAPL 180119C00110000 C 01/19/18 110.0 10.85 10.95
AAPL 180119C00115000 C 01/19/18 115.0 8.60 8.75
AAPL 180119C00120000 C 01/19/18 120.0 6.70 6.85
AAPL 180119C00125000 C 01/19/18 125.0 5.10 5.25
AAPL 180119C00130000 C 01/19/18 130.0 3.85 4.00
AAPL 180119C00135000 C 01/19/18 135.0 2.83 2.97
AAPL 180119C00140000 C 01/19/18 140.0 2.08 2.20
AAPL 180119C00145000 C 01/19/18 145.0 1.51 1.63
AAPL 180119C00150000 C 01/19/18 150.0 1.10 1.21
AAPL 180119C00155000 C 01/19/18 155.0 0.79 0.89
AAPL 180119C00160000 C 01/19/18 160.0 0.58 0.69
AAPL 180119C00165000 C 01/19/18 165.0 0.42 0.53
AAPL 180119C00170000 C 01/19/18 170.0 0.32 0.38
AAPL 180119C00175000 C 01/19/18 175.0 0.22 0.30
AAPL 180119C00180000 C 01/19/18 180.0 0.20 0.23
AAPL 180119P00042500 P 01/19/18 42.5 0.13 0.18
AAPL 180119P00047500 P 01/19/18 47.5 0.20 0.27
AAPL 180119P00050000 P 01/19/18 50.0 0.26 0.32
AAPL 180119P00055000 P 01/19/18 55.0 0.40 0.46
AAPL 180119P00060000 P 01/19/18 60.0 0.59 0.66
AAPL 180119P00065000 P 01/19/18 65.0 0.84 0.93
AAPL 180119P00070000 P 01/19/18 70.0 1.21 1.29
AAPL 180119P00075000 P 01/19/18 75.0 1.68 1.79
AAPL 180119P00080000 P 01/19/18 80.0 2.34 2.44
AAPL 180119P00082500 P 01/19/18 82.5 2.73 2.82
AAPL 180119P00085000 P 01/19/18 85.0 3.15 3.30
AAPL 180119P00087500 P 01/19/18 87.5 3.65 3.80
AAPL 180119P00090000 P 01/19/18 90.0 4.20 4.35
AAPL 180119P00092500 P 01/19/18 92.5 4.85 5.00
AAPL 180119P00095000 P 01/19/18 95.0 5.55 5.70
AAPL 180119P00097500 P 01/19/18 97.5 6.35 6.50
AAPL 180119P00100000 P 01/19/18 100.0 7.25 7.40
AAPL 180119P00105000 P 01/19/18 105.0 9.25 9.40
AAPL 180119P00110000 P 01/19/18 110.0 11.55 11.75
AAPL 180119P00115000 P 01/19/18 115.0 14.25 14.50
AAPL 180119P00120000 P 01/19/18 120.0 17.40 17.60
AAPL 180119P00125000 P 01/19/18 125.0 20.80 21.00
AAPL 180119P00130000 P 01/19/18 130.0 24.50 24.70
AAPL 180119P00135000 P 01/19/18 135.0 28.45 28.85
AAPL 180119P00140000 P 01/19/18 140.0 32.60 33.15
AAPL 180119P00145000 P 01/19/18 145.0 36.95 37.50
AAPL 180119P00150000 P 01/19/18 150.0 41.45 42.10
AAPL 180119P00155000 P 01/19/18 155.0 45.95 46.75
AAPL 180119P00160000 P 01/19/18 160.0 50.80 51.50
AAPL 180119P00165000 P 01/19/18 165.0 55.45 56.30
AAPL 180119P00170000 P 01/19/18 170.0 60.55 61.05
AAPL 180119P00175000 P 01/19/18 175.0 65.15 65.95
AAPL 180119P00180000 P 01/19/18 180.0 70.05 70.85
AAPL 190118C00042500 C 01/18/19 42.5 65.00 69.80
AAPL 190118C00047500 C 01/18/19 47.5 60.00 64.85
AAPL 190118C00055000 C 01/18/19 55.0 53.00 57.50
AAPL 190118C00060000 C 01/18/19 60.0 49.05 52.90
AAPL 190118C00065000 C 01/18/19 65.0 43.50 48.00
AAPL 190118C00070000 C 01/18/19 70.0 40.30 43.90
AAPL 190118C00075000 C 01/18/19 75.0 37.25 37.80
AAPL 190118C00080000 C 01/18/19 80.0 32.00 35.50
AAPL 190118C00085000 C 01/18/19 85.0 27.80 31.95
AAPL 190118C00090000 C 01/18/19 90.0 26.30 27.25
AAPL 190118C00095000 C 01/18/19 95.0 23.20 23.90
AAPL 190118C00097500 C 01/18/19 97.5 20.75 23.00
AAPL 190118C00100000 C 01/18/19 100.0 20.50 20.90
AAPL 190118C00105000 C 01/18/19 105.0 17.25 18.40
AAPL 190118C00110000 C 01/18/19 110.0 15.35 15.70
AAPL 190118C00115000 C 01/18/19 115.0 13.10 13.55
AAPL 190118C00120000 C 01/18/19 120.0 11.20 11.50
AAPL 190118C00125000 C 01/18/19 125.0 9.50 9.85
AAPL 190118C00130000 C 01/18/19 130.0 8.00 8.30
AAPL 190118C00135000 C 01/18/19 135.0 6.65 7.00
AAPL 190118C00140000 C 01/18/19 140.0 5.60 5.85
AAPL 190118C00145000 C 01/18/19 145.0 4.60 4.90
AAPL 190118C00150000 C 01/18/19 150.0 3.75 4.10
AAPL 190118C00155000 C 01/18/19 155.0 3.10 3.45
AAPL 190118C00160000 C 01/18/19 160.0 2.55 2.81
AAPL 190118C00165000 C 01/18/19 165.0 1.95 2.45
AAPL 190118C00170000 C 01/18/19 170.0 1.53 2.12
AAPL 190118P00042500 P 01/18/19 42.5 0.32 0.67
AAPL 190118P00047500 P 01/18/19 47.5 0.41 1.10
AAPL 190118P00055000 P 01/18/19 55.0 1.00 1.36
AAPL 190118P00060000 P 01/18/19 60.0 1.22 2.24
AAPL 190118P00065000 P 01/18/19 65.0 1.74 2.90
AAPL 190118P00070000 P 01/18/19 70.0 2.39 3.45
AAPL 190118P00075000 P 01/18/19 75.0 3.80 4.10
AAPL 190118P00080000 P 01/18/19 80.0 4.90 5.20
AAPL 190118P00085000 P 01/18/19 85.0 6.05 6.50
AAPL 190118P00090000 P 01/18/19 90.0 7.65 8.00
AAPL 190118P00095000 P 01/18/19 95.0 9.35 9.75
AAPL 190118P00097500 P 01/18/19 97.5 10.30 10.50
AAPL 190118P00100000 P 01/18/19 100.0 11.30 11.75
AAPL 190118P00105000 P 01/18/19 105.0 13.50 13.90
AAPL 190118P00110000 P 01/18/19 110.0 15.90 16.35
AAPL 190118P00115000 P 01/18/19 115.0 18.10 19.75
AAPL 190118P00120000 P 01/18/19 120.0 20.90 23.00
AAPL 190118P00125000 P 01/18/19 125.0 24.45 26.15
AAPL 190118P00130000 P 01/18/19 130.0 27.55 29.60
AAPL 190118P00135000 P 01/18/19 135.0 31.60 32.35
AAPL 190118P00140000 P 01/18/19 140.0 35.10 37.00
AAPL 190118P00145000 P 01/18/19 145.0 39.20 41.00
AAPL 190118P00150000 P 01/18/19 150.0 42.10 45.95
AAPL 190118P00155000 P 01/18/19 155.0 46.35 50.40
AAPL 190118P00160000 P 01/18/19 160.0 50.75 53.00
AAPL 190118P00165000 P 01/18/19 165.0 55.20 59.05
AAPL 190118P00170000 P 01/18/19 170.0 59.25 63.65

OPRA data is delayed 15 minutes.