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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Apple Inc (AAPL)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150710C00080000 C 07/10/15 80.0 44.65 46.60
AAPL 150710C00085000 C 07/10/15 85.0 39.65 41.60
AAPL 150710C00090000 C 07/10/15 90.0 34.95 37.75
AAPL 150710C00095000 C 07/10/15 95.0 30.15 31.80
AAPL 150710C00100000 C 07/10/15 100.0 25.40 27.45
AAPL 150710C00105000 C 07/10/15 105.0 20.40 22.45
AAPL 150710C00107000 C 07/10/15 107.0 18.45 19.65
AAPL 150710C00108000 C 07/10/15 108.0 17.45 18.65
AAPL 150710C00109000 C 07/10/15 109.0 16.55 17.60
AAPL 150710C00110000 C 07/10/15 110.0 16.20 16.60
AAPL 150710C00111000 C 07/10/15 111.0 14.85 15.60
AAPL 150710C00112000 C 07/10/15 112.0 13.80 14.60
AAPL 150710C00113000 C 07/10/15 113.0 13.30 13.50
AAPL 150710C00114000 C 07/10/15 114.0 12.30 12.50
AAPL 150710C00115000 C 07/10/15 115.0 11.30 11.50
AAPL 150710C00116000 C 07/10/15 116.0 10.35 10.60
AAPL 150710C00117000 C 07/10/15 117.0 9.35 9.55
AAPL 150710C00118000 C 07/10/15 118.0 8.35 8.55
AAPL 150710C00119000 C 07/10/15 119.0 7.35 7.55
AAPL 150710C00120000 C 07/10/15 120.0 6.40 6.60
AAPL 150710C00121000 C 07/10/15 121.0 5.50 5.60
AAPL 150710C00122000 C 07/10/15 122.0 4.55 4.70
AAPL 150710C00123000 C 07/10/15 123.0 3.65 3.75
AAPL 150710C00124000 C 07/10/15 124.0 2.78 2.93
AAPL 150710C00125000 C 07/10/15 125.0 2.07 2.12
AAPL 150710C00126000 C 07/10/15 126.0 1.42 1.46
AAPL 150710C00127000 C 07/10/15 127.0 0.90 0.93
AAPL 150710C00128000 C 07/10/15 128.0 0.51 0.55
AAPL 150710C00129000 C 07/10/15 129.0 0.27 0.29
AAPL 150710C00130000 C 07/10/15 130.0 0.14 0.16
AAPL 150710C00131000 C 07/10/15 131.0 0.07 0.09
AAPL 150710C00132000 C 07/10/15 132.0 0.04 0.06
AAPL 150710C00133000 C 07/10/15 133.0 0.03 0.04
AAPL 150710C00134000 C 07/10/15 134.0 0.02 0.03
AAPL 150710C00135000 C 07/10/15 135.0 0.02 0.03
AAPL 150710C00136000 C 07/10/15 136.0 0.01 0.03
AAPL 150710C00137000 C 07/10/15 137.0 0.01 0.02
AAPL 150710C00138000 C 07/10/15 138.0 0.01 0.02
AAPL 150710C00139000 C 07/10/15 139.0 0.01 0.02
AAPL 150710C00140000 C 07/10/15 140.0 0.01 0.02
AAPL 150710C00141000 C 07/10/15 141.0 0.01 0.02
AAPL 150710C00142000 C 07/10/15 142.0 0.01 0.02
AAPL 150710C00143000 C 07/10/15 143.0 0.01 0.02
AAPL 150710C00144000 C 07/10/15 144.0 0.01 0.02
AAPL 150710C00145000 C 07/10/15 145.0 0.01 0.02
AAPL 150710C00146000 C 07/10/15 146.0 0.00 0.02
AAPL 150710C00147000 C 07/10/15 147.0 0.00 0.02
AAPL 150710C00150000 C 07/10/15 150.0 0.00 0.01
AAPL 150710C00155000 C 07/10/15 155.0 0.00 0.01
AAPL 150710C00160000 C 07/10/15 160.0 0.00 0.01
AAPL 150710C00165000 C 07/10/15 165.0 0.00 0.01
AAPL 150710C00170000 C 07/10/15 170.0 0.00 0.01
AAPL 150710P00080000 P 07/10/15 80.0 0.00 0.01
AAPL 150710P00085000 P 07/10/15 85.0 0.00 0.01
AAPL 150710P00090000 P 07/10/15 90.0 0.00 0.01
AAPL 150710P00095000 P 07/10/15 95.0 0.00 0.01
AAPL 150710P00100000 P 07/10/15 100.0 0.00 0.01
AAPL 150710P00105000 P 07/10/15 105.0 0.01 0.02
AAPL 150710P00107000 P 07/10/15 107.0 0.02 0.03
AAPL 150710P00108000 P 07/10/15 108.0 0.02 0.04
AAPL 150710P00109000 P 07/10/15 109.0 0.02 0.04
AAPL 150710P00110000 P 07/10/15 110.0 0.02 0.04
AAPL 150710P00111000 P 07/10/15 111.0 0.03 0.05
AAPL 150710P00112000 P 07/10/15 112.0 0.03 0.05
AAPL 150710P00113000 P 07/10/15 113.0 0.04 0.05
AAPL 150710P00114000 P 07/10/15 114.0 0.04 0.05
AAPL 150710P00115000 P 07/10/15 115.0 0.05 0.07
AAPL 150710P00116000 P 07/10/15 116.0 0.06 0.07
AAPL 150710P00117000 P 07/10/15 117.0 0.07 0.08
AAPL 150710P00118000 P 07/10/15 118.0 0.08 0.09
AAPL 150710P00119000 P 07/10/15 119.0 0.10 0.11
AAPL 150710P00120000 P 07/10/15 120.0 0.13 0.14
AAPL 150710P00121000 P 07/10/15 121.0 0.16 0.18
AAPL 150710P00122000 P 07/10/15 122.0 0.22 0.24
AAPL 150710P00123000 P 07/10/15 123.0 0.32 0.34
AAPL 150710P00124000 P 07/10/15 124.0 0.47 0.49
AAPL 150710P00125000 P 07/10/15 125.0 0.70 0.73
AAPL 150710P00126000 P 07/10/15 126.0 1.03 1.09
AAPL 150710P00127000 P 07/10/15 127.0 1.50 1.56
AAPL 150710P00128000 P 07/10/15 128.0 2.11 2.21
AAPL 150710P00129000 P 07/10/15 129.0 2.83 2.97
AAPL 150710P00130000 P 07/10/15 130.0 3.70 3.85
AAPL 150710P00131000 P 07/10/15 131.0 4.65 4.75
AAPL 150710P00132000 P 07/10/15 132.0 5.60 5.75
AAPL 150710P00133000 P 07/10/15 133.0 6.60 6.75
AAPL 150710P00134000 P 07/10/15 134.0 7.45 7.75
AAPL 150710P00135000 P 07/10/15 135.0 8.45 8.75
AAPL 150710P00136000 P 07/10/15 136.0 9.40 9.80
AAPL 150710P00137000 P 07/10/15 137.0 10.45 10.80
AAPL 150710P00138000 P 07/10/15 138.0 11.40 11.80
AAPL 150710P00139000 P 07/10/15 139.0 12.40 12.80
AAPL 150710P00140000 P 07/10/15 140.0 13.40 13.80
AAPL 150710P00141000 P 07/10/15 141.0 14.45 14.80
AAPL 150710P00142000 P 07/10/15 142.0 15.50 15.80
AAPL 150710P00143000 P 07/10/15 143.0 16.35 17.30
AAPL 150710P00144000 P 07/10/15 144.0 17.45 17.80
AAPL 150710P00145000 P 07/10/15 145.0 17.60 18.80
AAPL 150710P00146000 P 07/10/15 146.0 19.20 19.80
AAPL 150710P00147000 P 07/10/15 147.0 19.60 20.80
AAPL 150710P00150000 P 07/10/15 150.0 22.30 23.80
AAPL 150710P00155000 P 07/10/15 155.0 27.30 30.05
AAPL 150710P00160000 P 07/10/15 160.0 32.30 35.05
AAPL 150710P00165000 P 07/10/15 165.0 37.30 40.05
AAPL 150710P00170000 P 07/10/15 170.0 42.30 44.85
AAPL 150717C00050000 C 07/17/15 50.0 75.15 77.10
AAPL 150717C00055000 C 07/17/15 55.0 69.65 71.65
AAPL 150717C00060000 C 07/17/15 60.0 64.65 66.65
AAPL 150717C00065000 C 07/17/15 65.0 60.05 61.60
AAPL 150717C00070000 C 07/17/15 70.0 55.15 56.60
AAPL 150717C00075000 C 07/17/15 75.0 49.65 51.60
AAPL 150717C00080000 C 07/17/15 80.0 46.20 46.60
AAPL 150717C00085000 C 07/17/15 85.0 41.20 41.60
AAPL 150717C00087500 C 07/17/15 87.5 38.65 39.60
AAPL 150717C00090000 C 07/17/15 90.0 35.40 36.60
AAPL 150717C00092500 C 07/17/15 92.5 33.60 34.10
AAPL 150717C00095000 C 07/17/15 95.0 31.20 31.50
AAPL 150717C00097500 C 07/17/15 97.5 28.80 29.10
AAPL 150717C00100000 C 07/17/15 100.0 26.30 26.50
AAPL 150717C00105000 C 07/17/15 105.0 21.25 21.50
AAPL 150717C00107000 C 07/17/15 107.0 19.25 19.65
AAPL 150717C00108000 C 07/17/15 108.0 18.30 18.65
AAPL 150717C00109000 C 07/17/15 109.0 17.35 17.55
AAPL 150717C00110000 C 07/17/15 110.0 16.35 16.55
AAPL 150717C00111000 C 07/17/15 111.0 15.35 15.55
AAPL 150717C00112000 C 07/17/15 112.0 14.35 14.55
AAPL 150717C00113000 C 07/17/15 113.0 13.35 13.55
AAPL 150717C00114000 C 07/17/15 114.0 12.35 12.55
AAPL 150717C00115000 C 07/17/15 115.0 11.40 11.55
AAPL 150717C00116000 C 07/17/15 116.0 10.40 10.60
AAPL 150717C00117000 C 07/17/15 117.0 9.40 9.65
AAPL 150717C00118000 C 07/17/15 118.0 8.45 8.65
AAPL 150717C00119000 C 07/17/15 119.0 7.50 7.70
AAPL 150717C00120000 C 07/17/15 120.0 6.60 6.75
AAPL7 150717C00120000 C 07/17/15 120.0 0.00 7.00
AAPL 150717C00121000 C 07/17/15 121.0 5.70 5.80
AAPL 150717C00122000 C 07/17/15 122.0 4.80 4.95
AAPL 150717C00123000 C 07/17/15 123.0 4.00 4.10
AAPL 150717C00124000 C 07/17/15 124.0 3.25 3.35
AAPL 150717C00125000 C 07/17/15 125.0 2.55 2.62
AAPL 150717C00126000 C 07/17/15 126.0 1.95 2.02
AAPL 150717C00127000 C 07/17/15 127.0 1.44 1.49
AAPL 150717C00128000 C 07/17/15 128.0 1.01 1.06
AAPL 150717C00129000 C 07/17/15 129.0 0.70 0.73
AAPL 150717C00130000 C 07/17/15 130.0 0.48 0.49
AAPL 150717C00131000 C 07/17/15 131.0 0.31 0.32
AAPL 150717C00132000 C 07/17/15 132.0 0.20 0.21
AAPL 150717C00133000 C 07/17/15 133.0 0.13 0.15
AAPL 150717C00134000 C 07/17/15 134.0 0.09 0.11
AAPL 150717C00135000 C 07/17/15 135.0 0.07 0.08
AAPL 150717C00136000 C 07/17/15 136.0 0.05 0.06
AAPL 150717C00137000 C 07/17/15 137.0 0.04 0.05
AAPL 150717C00138000 C 07/17/15 138.0 0.04 0.05
AAPL 150717C00139000 C 07/17/15 139.0 0.03 0.04
AAPL 150717C00140000 C 07/17/15 140.0 0.03 0.04
AAPL 150717C00141000 C 07/17/15 141.0 0.03 0.04
AAPL 150717C00142000 C 07/17/15 142.0 0.02 0.03
AAPL 150717C00143000 C 07/17/15 143.0 0.02 0.03
AAPL 150717C00144000 C 07/17/15 144.0 0.02 0.03
AAPL 150717C00145000 C 07/17/15 145.0 0.02 0.03
AAPL 150717C00146000 C 07/17/15 146.0 0.02 0.03
AAPL 150717C00147000 C 07/17/15 147.0 0.02 0.03
AAPL 150717C00148000 C 07/17/15 148.0 0.02 0.03
AAPL 150717C00150000 C 07/17/15 150.0 0.01 0.03
AAPL 150717C00155000 C 07/17/15 155.0 0.01 0.02
AAPL 150717C00160000 C 07/17/15 160.0 0.00 0.01
AAPL 150717C00165000 C 07/17/15 165.0 0.00 0.01
AAPL 150717C00170000 C 07/17/15 170.0 0.00 0.01
AAPL 150717C00175000 C 07/17/15 175.0 0.00 0.01
AAPL 150717C00180000 C 07/17/15 180.0 0.00 0.01
AAPL 150717P00050000 P 07/17/15 50.0 0.00 0.01
AAPL 150717P00055000 P 07/17/15 55.0 0.00 0.01
AAPL 150717P00060000 P 07/17/15 60.0 0.00 0.01
AAPL 150717P00065000 P 07/17/15 65.0 0.00 0.01
AAPL 150717P00070000 P 07/17/15 70.0 0.00 0.01
AAPL 150717P00075000 P 07/17/15 75.0 0.00 0.01
AAPL 150717P00080000 P 07/17/15 80.0 0.00 0.01
AAPL 150717P00085000 P 07/17/15 85.0 0.00 0.01
AAPL 150717P00087500 P 07/17/15 87.5 0.00 0.01
AAPL 150717P00090000 P 07/17/15 90.0 0.00 0.02
AAPL 150717P00092500 P 07/17/15 92.5 0.01 0.02
AAPL 150717P00095000 P 07/17/15 95.0 0.01 0.02
AAPL 150717P00097500 P 07/17/15 97.5 0.02 0.03
AAPL 150717P00100000 P 07/17/15 100.0 0.02 0.03
AAPL 150717P00105000 P 07/17/15 105.0 0.03 0.05
AAPL 150717P00107000 P 07/17/15 107.0 0.04 0.06
AAPL 150717P00108000 P 07/17/15 108.0 0.05 0.06
AAPL 150717P00109000 P 07/17/15 109.0 0.05 0.07
AAPL 150717P00110000 P 07/17/15 110.0 0.05 0.07
AAPL 150717P00111000 P 07/17/15 111.0 0.06 0.08
AAPL 150717P00112000 P 07/17/15 112.0 0.07 0.08
AAPL 150717P00113000 P 07/17/15 113.0 0.07 0.10
AAPL 150717P00114000 P 07/17/15 114.0 0.09 0.10
AAPL 150717P00115000 P 07/17/15 115.0 0.10 0.11
AAPL 150717P00116000 P 07/17/15 116.0 0.11 0.13
AAPL 150717P00117000 P 07/17/15 117.0 0.14 0.15
AAPL 150717P00118000 P 07/17/15 118.0 0.17 0.19
AAPL 150717P00119000 P 07/17/15 119.0 0.21 0.23
AAPL 150717P00120000 P 07/17/15 120.0 0.27 0.29
AAPL 150717P00121000 P 07/17/15 121.0 0.36 0.39
AAPL 150717P00122000 P 07/17/15 122.0 0.48 0.52
AAPL 150717P00123000 P 07/17/15 123.0 0.65 0.69
AAPL 150717P00124000 P 07/17/15 124.0 0.88 0.92
AAPL 150717P00125000 P 07/17/15 125.0 1.17 1.23
AAPL 150717P00126000 P 07/17/15 126.0 1.57 1.61
AAPL 150717P00127000 P 07/17/15 127.0 2.04 2.09
AAPL 150717P00128000 P 07/17/15 128.0 2.62 2.72
AAPL 150717P00129000 P 07/17/15 129.0 3.25 3.40
AAPL 150717P00130000 P 07/17/15 130.0 4.05 4.15
AAPL 150717P00131000 P 07/17/15 131.0 4.85 5.00
AAPL 150717P00132000 P 07/17/15 132.0 5.75 5.90
AAPL 150717P00133000 P 07/17/15 133.0 6.70 6.85
AAPL 150717P00134000 P 07/17/15 134.0 7.65 7.80
AAPL 150717P00135000 P 07/17/15 135.0 8.60 8.80
AAPL 150717P00136000 P 07/17/15 136.0 9.60 9.80
AAPL 150717P00137000 P 07/17/15 137.0 10.45 10.80
AAPL 150717P00138000 P 07/17/15 138.0 11.45 11.80
AAPL 150717P00139000 P 07/17/15 139.0 12.45 12.75
AAPL 150717P00140000 P 07/17/15 140.0 13.55 13.75
AAPL 150717P00141000 P 07/17/15 141.0 14.45 14.80
AAPL 150717P00142000 P 07/17/15 142.0 15.45 15.75
AAPL 150717P00143000 P 07/17/15 143.0 16.45 16.80
AAPL 150717P00144000 P 07/17/15 144.0 17.45 17.75
AAPL 150717P00145000 P 07/17/15 145.0 18.45 18.80
AAPL 150717P00146000 P 07/17/15 146.0 18.85 19.80
AAPL 150717P00147000 P 07/17/15 147.0 19.80 20.75
AAPL 150717P00148000 P 07/17/15 148.0 20.80 21.80
AAPL 150717P00150000 P 07/17/15 150.0 23.45 23.80
AAPL 150717P00155000 P 07/17/15 155.0 28.30 28.80
AAPL 150717P00160000 P 07/17/15 160.0 32.80 33.80
AAPL 150717P00165000 P 07/17/15 165.0 37.80 38.80
AAPL 150717P00170000 P 07/17/15 170.0 42.90 43.80
AAPL 150717P00175000 P 07/17/15 175.0 47.90 48.80
AAPL 150717P00180000 P 07/17/15 180.0 52.80 53.80
AAPL 150724C00105000 C 07/24/15 105.0 21.35 21.70
AAPL 150724C00110000 C 07/24/15 110.0 16.45 16.70
AAPL 150724C00115000 C 07/24/15 115.0 11.70 12.05
AAPL 150724C00116000 C 07/24/15 116.0 10.80 11.15
AAPL 150724C00117000 C 07/24/15 117.0 9.95 10.25
AAPL 150724C00118000 C 07/24/15 118.0 9.05 9.30
AAPL 150724C00119000 C 07/24/15 119.0 8.30 8.45
AAPL 150724C00120000 C 07/24/15 120.0 7.40 7.70
AAPL 150724C00121000 C 07/24/15 121.0 6.65 6.90
AAPL 150724C00122000 C 07/24/15 122.0 5.90 6.10
AAPL 150724C00123000 C 07/24/15 123.0 5.20 5.45
AAPL 150724C00124000 C 07/24/15 124.0 4.55 4.80
AAPL 150724C00125000 C 07/24/15 125.0 3.95 4.20
AAPL 150724C00126000 C 07/24/15 126.0 3.40 3.55
AAPL 150724C00127000 C 07/24/15 127.0 2.91 3.10
AAPL 150724C00128000 C 07/24/15 128.0 2.41 2.58
AAPL 150724C00129000 C 07/24/15 129.0 2.06 2.15
AAPL 150724C00130000 C 07/24/15 130.0 1.71 1.78
AAPL 150724C00131000 C 07/24/15 131.0 1.40 1.47
AAPL 150724C00132000 C 07/24/15 132.0 1.13 1.19
AAPL 150724C00133000 C 07/24/15 133.0 0.91 0.97
AAPL 150724C00134000 C 07/24/15 134.0 0.73 0.78
AAPL 150724C00135000 C 07/24/15 135.0 0.58 0.61
AAPL 150724C00136000 C 07/24/15 136.0 0.46 0.49
AAPL 150724C00137000 C 07/24/15 137.0 0.36 0.40
AAPL 150724C00138000 C 07/24/15 138.0 0.28 0.32
AAPL 150724C00139000 C 07/24/15 139.0 0.22 0.25
AAPL 150724C00140000 C 07/24/15 140.0 0.18 0.20
AAPL 150724C00141000 C 07/24/15 141.0 0.14 0.17
AAPL 150724C00142000 C 07/24/15 142.0 0.11 0.13
AAPL 150724C00143000 C 07/24/15 143.0 0.08 0.13
AAPL 150724C00144000 C 07/24/15 144.0 0.07 0.11
AAPL 150724C00145000 C 07/24/15 145.0 0.06 0.09
AAPL 150724C00150000 C 07/24/15 150.0 0.03 0.04
AAPL 150724P00105000 P 07/24/15 105.0 0.09 0.12
AAPL 150724P00110000 P 07/24/15 110.0 0.18 0.22
AAPL 150724P00115000 P 07/24/15 115.0 0.43 0.48
AAPL 150724P00116000 P 07/24/15 116.0 0.52 0.57
AAPL 150724P00117000 P 07/24/15 117.0 0.63 0.68
AAPL 150724P00118000 P 07/24/15 118.0 0.76 0.82
AAPL 150724P00119000 P 07/24/15 119.0 0.92 0.98
AAPL 150724P00120000 P 07/24/15 120.0 1.11 1.18
AAPL 150724P00121000 P 07/24/15 121.0 1.33 1.42
AAPL 150724P00122000 P 07/24/15 122.0 1.59 1.67
AAPL 150724P00123000 P 07/24/15 123.0 1.89 1.96
AAPL 150724P00124000 P 07/24/15 124.0 2.23 2.32
AAPL 150724P00125000 P 07/24/15 125.0 2.62 2.72
AAPL 150724P00126000 P 07/24/15 126.0 3.05 3.15
AAPL 150724P00127000 P 07/24/15 127.0 3.50 3.65
AAPL 150724P00128000 P 07/24/15 128.0 4.05 4.20
AAPL 150724P00129000 P 07/24/15 129.0 4.65 4.80
AAPL 150724P00130000 P 07/24/15 130.0 5.25 5.45
AAPL 150724P00131000 P 07/24/15 131.0 5.95 6.15
AAPL 150724P00132000 P 07/24/15 132.0 6.70 6.85
AAPL 150724P00133000 P 07/24/15 133.0 7.35 7.65
AAPL 150724P00134000 P 07/24/15 134.0 8.25 8.45
AAPL 150724P00135000 P 07/24/15 135.0 9.00 9.30
AAPL 150724P00136000 P 07/24/15 136.0 9.90 10.20
AAPL 150724P00137000 P 07/24/15 137.0 10.80 11.10
AAPL 150724P00138000 P 07/24/15 138.0 11.70 12.05
AAPL 150724P00139000 P 07/24/15 139.0 12.60 12.95
AAPL 150724P00140000 P 07/24/15 140.0 13.60 13.90
AAPL 150724P00141000 P 07/24/15 141.0 14.55 14.90
AAPL 150724P00142000 P 07/24/15 142.0 15.50 16.75
AAPL 150724P00143000 P 07/24/15 143.0 16.50 16.85
AAPL 150724P00144000 P 07/24/15 144.0 17.50 19.35
AAPL 150724P00145000 P 07/24/15 145.0 18.45 18.80
AAPL 150724P00150000 P 07/24/15 150.0 22.65 25.35
AAPL 150731C00105000 C 07/31/15 105.0 21.40 22.65
AAPL 150731C00110000 C 07/31/15 110.0 16.55 16.90
AAPL 150731C00112000 C 07/31/15 112.0 14.65 14.95
AAPL 150731C00113000 C 07/31/15 113.0 13.70 14.00
AAPL 150731C00114000 C 07/31/15 114.0 12.75 13.10
AAPL 150731C00115000 C 07/31/15 115.0 11.85 12.15
AAPL 150731C00116000 C 07/31/15 116.0 10.95 11.25
AAPL 150731C00117000 C 07/31/15 117.0 10.10 10.40
AAPL 150731C00118000 C 07/31/15 118.0 9.25 9.55
AAPL 150731C00119000 C 07/31/15 119.0 8.40 8.70
AAPL 150731C00120000 C 07/31/15 120.0 7.60 7.85
AAPL 150731C00121000 C 07/31/15 121.0 6.85 7.15
AAPL 150731C00122000 C 07/31/15 122.0 6.15 6.40
AAPL 150731C00123000 C 07/31/15 123.0 5.45 5.70
AAPL 150731C00124000 C 07/31/15 124.0 4.80 5.00
AAPL 150731C00125000 C 07/31/15 125.0 4.20 4.45
AAPL 150731C00126000 C 07/31/15 126.0 3.70 3.80
AAPL 150731C00127000 C 07/31/15 127.0 3.15 3.30
AAPL 150731C00128000 C 07/31/15 128.0 2.73 2.84
AAPL 150731C00129000 C 07/31/15 129.0 2.32 2.40
AAPL 150731C00130000 C 07/31/15 130.0 1.95 2.05
AAPL 150731C00131000 C 07/31/15 131.0 1.62 1.71
AAPL 150731C00132000 C 07/31/15 132.0 1.35 1.42
AAPL 150731C00133000 C 07/31/15 133.0 1.10 1.17
AAPL 150731C00134000 C 07/31/15 134.0 0.90 0.96
AAPL 150731C00135000 C 07/31/15 135.0 0.73 0.79
AAPL 150731C00136000 C 07/31/15 136.0 0.59 0.65
AAPL 150731C00137000 C 07/31/15 137.0 0.47 0.52
AAPL 150731C00138000 C 07/31/15 138.0 0.38 0.42
AAPL 150731C00139000 C 07/31/15 139.0 0.30 0.34
AAPL 150731C00140000 C 07/31/15 140.0 0.24 0.28
AAPL 150731C00141000 C 07/31/15 141.0 0.20 0.23
AAPL 150731C00142000 C 07/31/15 142.0 0.16 0.19
AAPL 150731C00143000 C 07/31/15 143.0 0.13 0.15
AAPL 150731C00144000 C 07/31/15 144.0 0.11 0.13
AAPL 150731C00145000 C 07/31/15 145.0 0.09 0.13
AAPL 150731C00150000 C 07/31/15 150.0 0.05 0.06
AAPL 150731P00105000 P 07/31/15 105.0 0.11 0.14
AAPL 150731P00110000 P 07/31/15 110.0 0.24 0.26
AAPL 150731P00112000 P 07/31/15 112.0 0.33 0.36
AAPL 150731P00113000 P 07/31/15 113.0 0.38 0.42
AAPL 150731P00114000 P 07/31/15 114.0 0.46 0.49
AAPL 150731P00115000 P 07/31/15 115.0 0.54 0.59
AAPL 150731P00116000 P 07/31/15 116.0 0.64 0.70
AAPL 150731P00117000 P 07/31/15 117.0 0.76 0.81
AAPL 150731P00118000 P 07/31/15 118.0 0.91 0.96
AAPL 150731P00119000 P 07/31/15 119.0 1.08 1.14
AAPL 150731P00120000 P 07/31/15 120.0 1.28 1.35
AAPL 150731P00121000 P 07/31/15 121.0 1.51 1.59
AAPL 150731P00122000 P 07/31/15 122.0 1.78 1.86
AAPL 150731P00123000 P 07/31/15 123.0 2.09 2.19
AAPL 150731P00124000 P 07/31/15 124.0 2.45 2.57
AAPL 150731P00125000 P 07/31/15 125.0 2.87 2.99
AAPL 150731P00126000 P 07/31/15 126.0 3.30 3.40
AAPL 150731P00127000 P 07/31/15 127.0 3.75 3.90
AAPL 150731P00128000 P 07/31/15 128.0 4.25 4.45
AAPL 150731P00129000 P 07/31/15 129.0 4.85 5.05
AAPL 150731P00130000 P 07/31/15 130.0 5.50 5.70
AAPL 150731P00131000 P 07/31/15 131.0 6.10 6.35
AAPL 150731P00132000 P 07/31/15 132.0 6.80 7.05
AAPL 150731P00133000 P 07/31/15 133.0 7.55 7.85
AAPL 150731P00134000 P 07/31/15 134.0 8.35 8.65
AAPL 150731P00135000 P 07/31/15 135.0 9.15 9.45
AAPL 150731P00136000 P 07/31/15 136.0 10.00 10.30
AAPL 150731P00137000 P 07/31/15 137.0 10.90 11.20
AAPL 150731P00138000 P 07/31/15 138.0 11.80 12.10
AAPL 150731P00139000 P 07/31/15 139.0 12.70 13.05
AAPL 150731P00140000 P 07/31/15 140.0 13.65 14.00
AAPL 150731P00141000 P 07/31/15 141.0 14.60 14.95
AAPL 150731P00142000 P 07/31/15 142.0 15.55 17.35
AAPL 150731P00143000 P 07/31/15 143.0 16.55 18.45
AAPL 150731P00144000 P 07/31/15 144.0 17.50 19.40
AAPL 150731P00145000 P 07/31/15 145.0 18.50 20.35
AAPL 150731P00150000 P 07/31/15 150.0 22.65 25.35
AAPL 150807C00105000 C 08/07/15 105.0 20.60 21.80
AAPL 150807C00110000 C 08/07/15 110.0 16.35 16.80
AAPL 150807C00113000 C 08/07/15 113.0 13.75 14.20
AAPL 150807C00114000 C 08/07/15 114.0 12.00 13.20
AAPL 150807C00115000 C 08/07/15 115.0 11.95 12.25
AAPL 150807C00116000 C 08/07/15 116.0 10.70 11.35
AAPL 150807C00117000 C 08/07/15 117.0 10.00 10.50
AAPL 150807C00118000 C 08/07/15 118.0 9.25 9.65
AAPL 150807C00119000 C 08/07/15 119.0 8.55 8.85
AAPL 150807C00120000 C 08/07/15 120.0 7.75 8.05
AAPL 150807C00121000 C 08/07/15 121.0 7.10 7.30
AAPL 150807C00122000 C 08/07/15 122.0 6.25 6.60
AAPL 150807C00123000 C 08/07/15 123.0 5.65 5.90
AAPL 150807C00124000 C 08/07/15 124.0 5.00 5.25
AAPL 150807C00125000 C 08/07/15 125.0 4.45 4.65
AAPL 150807C00126000 C 08/07/15 126.0 3.85 4.05
AAPL 150807C00127000 C 08/07/15 127.0 3.40 3.60
AAPL 150807C00128000 C 08/07/15 128.0 2.93 3.10
AAPL 150807C00129000 C 08/07/15 129.0 2.51 2.61
AAPL 150807C00130000 C 08/07/15 130.0 2.13 2.26
AAPL 150807C00131000 C 08/07/15 131.0 1.80 1.89
AAPL 150807C00132000 C 08/07/15 132.0 1.50 1.59
AAPL 150807C00133000 C 08/07/15 133.0 1.25 1.33
AAPL 150807C00134000 C 08/07/15 134.0 1.04 1.11
AAPL 150807C00135000 C 08/07/15 135.0 0.85 0.91
AAPL 150807C00136000 C 08/07/15 136.0 0.69 0.77
AAPL 150807C00137000 C 08/07/15 137.0 0.57 0.62
AAPL 150807C00138000 C 08/07/15 138.0 0.46 0.51
AAPL 150807C00139000 C 08/07/15 139.0 0.37 0.41
AAPL 150807C00140000 C 08/07/15 140.0 0.30 0.34
AAPL 150807C00141000 C 08/07/15 141.0 0.24 0.28
AAPL 150807C00142000 C 08/07/15 142.0 0.20 0.22
AAPL 150807C00143000 C 08/07/15 143.0 0.16 0.20
AAPL 150807C00145000 C 08/07/15 145.0 0.11 0.12
AAPL 150807P00105000 P 08/07/15 105.0 0.17 0.20
AAPL 150807P00110000 P 08/07/15 110.0 0.33 0.37
AAPL 150807P00113000 P 08/07/15 113.0 0.52 0.56
AAPL 150807P00114000 P 08/07/15 114.0 0.62 0.65
AAPL 150807P00115000 P 08/07/15 115.0 0.72 0.76
AAPL 150807P00116000 P 08/07/15 116.0 0.85 0.89
AAPL 150807P00117000 P 08/07/15 117.0 0.99 1.04
AAPL 150807P00118000 P 08/07/15 118.0 1.16 1.20
AAPL 150807P00119000 P 08/07/15 119.0 1.38 1.45
AAPL 150807P00120000 P 08/07/15 120.0 1.60 1.69
AAPL 150807P00121000 P 08/07/15 121.0 1.86 1.96
AAPL 150807P00122000 P 08/07/15 122.0 2.17 2.26
AAPL 150807P00123000 P 08/07/15 123.0 2.51 2.60
AAPL 150807P00124000 P 08/07/15 124.0 2.89 3.00
AAPL 150807P00125000 P 08/07/15 125.0 3.30 3.45
AAPL 150807P00126000 P 08/07/15 126.0 3.75 3.90
AAPL 150807P00127000 P 08/07/15 127.0 4.25 4.40
AAPL 150807P00128000 P 08/07/15 128.0 4.80 5.00
AAPL 150807P00129000 P 08/07/15 129.0 5.35 5.60
AAPL 150807P00130000 P 08/07/15 130.0 6.00 6.25
AAPL 150807P00131000 P 08/07/15 131.0 6.65 6.95
AAPL 150807P00132000 P 08/07/15 132.0 7.35 7.65
AAPL 150807P00133000 P 08/07/15 133.0 8.10 8.40
AAPL 150807P00134000 P 08/07/15 134.0 8.90 9.20
AAPL 150807P00135000 P 08/07/15 135.0 9.70 10.10
AAPL 150807P00136000 P 08/07/15 136.0 10.55 11.65
AAPL 150807P00137000 P 08/07/15 137.0 11.45 11.75
AAPL 150807P00138000 P 08/07/15 138.0 12.35 13.15
AAPL 150807P00139000 P 08/07/15 139.0 13.20 13.65
AAPL 150807P00140000 P 08/07/15 140.0 14.15 14.60
AAPL 150807P00141000 P 08/07/15 141.0 15.10 15.55
AAPL 150807P00142000 P 08/07/15 142.0 16.05 16.50
AAPL 150807P00143000 P 08/07/15 143.0 17.00 18.25
AAPL 150807P00145000 P 08/07/15 145.0 18.65 19.40
AAPL 150814C00112000 C 08/14/15 112.0 13.30 15.15
AAPL 150814C00113000 C 08/14/15 113.0 12.30 14.25
AAPL 150814C00114000 C 08/14/15 114.0 12.90 13.25
AAPL 150814C00115000 C 08/14/15 115.0 12.05 12.40
AAPL 150814C00116000 C 08/14/15 116.0 11.15 11.50
AAPL 150814C00117000 C 08/14/15 117.0 10.30 10.65
AAPL 150814C00118000 C 08/14/15 118.0 9.50 9.80
AAPL 150814C00119000 C 08/14/15 119.0 8.70 9.00
AAPL 150814C00120000 C 08/14/15 120.0 7.95 8.20
AAPL 150814C00121000 C 08/14/15 121.0 7.20 7.45
AAPL 150814C00122000 C 08/14/15 122.0 6.50 6.75
AAPL 150814C00123000 C 08/14/15 123.0 5.85 6.00
AAPL 150814C00124000 C 08/14/15 124.0 5.20 5.45
AAPL 150814C00125000 C 08/14/15 125.0 4.65 4.85
AAPL 150814C00126000 C 08/14/15 126.0 4.10 4.25
AAPL 150814C00127000 C 08/14/15 127.0 3.60 3.80
AAPL 150814C00128000 C 08/14/15 128.0 3.15 3.25
AAPL 150814C00129000 C 08/14/15 129.0 2.72 2.83
AAPL 150814C00130000 C 08/14/15 130.0 2.34 2.47
AAPL 150814C00131000 C 08/14/15 131.0 2.00 2.10
AAPL 150814C00132000 C 08/14/15 132.0 1.71 1.80
AAPL 150814C00133000 C 08/14/15 133.0 1.44 1.52
AAPL 150814C00134000 C 08/14/15 134.0 1.21 1.30
AAPL 150814C00135000 C 08/14/15 135.0 1.00 1.07
AAPL 150814C00136000 C 08/14/15 136.0 0.83 0.90
AAPL 150814C00137000 C 08/14/15 137.0 0.68 0.74
AAPL 150814C00138000 C 08/14/15 138.0 0.56 0.61
AAPL 150814C00139000 C 08/14/15 139.0 0.46 0.50
AAPL 150814C00140000 C 08/14/15 140.0 0.37 0.41
AAPL 150814C00141000 C 08/14/15 141.0 0.29 0.35
AAPL 150814P00112000 P 08/14/15 112.0 0.53 0.59
AAPL 150814P00113000 P 08/14/15 113.0 0.62 0.68
AAPL 150814P00114000 P 08/14/15 114.0 0.72 0.79
AAPL 150814P00115000 P 08/14/15 115.0 0.85 0.92
AAPL 150814P00116000 P 08/14/15 116.0 1.00 1.06
AAPL 150814P00117000 P 08/14/15 117.0 1.15 1.24
AAPL 150814P00118000 P 08/14/15 118.0 1.36 1.45
AAPL 150814P00119000 P 08/14/15 119.0 1.55 1.67
AAPL 150814P00120000 P 08/14/15 120.0 1.82 1.92
AAPL 150814P00121000 P 08/14/15 121.0 2.09 2.20
AAPL 150814P00122000 P 08/14/15 122.0 2.40 2.52
AAPL 150814P00123000 P 08/14/15 123.0 2.76 2.88
AAPL 150814P00124000 P 08/14/15 124.0 3.15 3.30
AAPL 150814P00125000 P 08/14/15 125.0 3.55 3.70
AAPL 150814P00126000 P 08/14/15 126.0 4.05 4.20
AAPL 150814P00127000 P 08/14/15 127.0 4.55 4.70
AAPL 150814P00128000 P 08/14/15 128.0 5.05 5.25
AAPL 150814P00129000 P 08/14/15 129.0 5.60 5.85
AAPL 150814P00130000 P 08/14/15 130.0 6.25 6.50
AAPL 150814P00131000 P 08/14/15 131.0 6.90 7.15
AAPL 150814P00132000 P 08/14/15 132.0 7.60 7.85
AAPL 150814P00133000 P 08/14/15 133.0 8.30 8.60
AAPL 150814P00134000 P 08/14/15 134.0 9.10 9.40
AAPL 150814P00135000 P 08/14/15 135.0 9.90 10.20
AAPL 150814P00136000 P 08/14/15 136.0 10.70 11.05
AAPL 150814P00137000 P 08/14/15 137.0 11.55 11.90
AAPL 150814P00138000 P 08/14/15 138.0 12.45 12.75
AAPL 150814P00139000 P 08/14/15 139.0 13.35 13.65
AAPL 150814P00140000 P 08/14/15 140.0 14.25 14.60
AAPL 150814P00141000 P 08/14/15 141.0 15.15 15.50
AAPL 150821C00065000 C 08/21/15 65.0 59.70 62.15
AAPL 150821C00070000 C 08/21/15 70.0 55.40 57.05
AAPL 150821C00075000 C 08/21/15 75.0 50.40 52.05
AAPL 150821C00080000 C 08/21/15 80.0 45.45 46.90
AAPL 150821C00085000 C 08/21/15 85.0 41.15 41.65
AAPL 150821C00090000 C 08/21/15 90.0 36.25 36.65
AAPL 150821C00095000 C 08/21/15 95.0 31.30 31.70
AAPL 150821C00100000 C 08/21/15 100.0 26.40 26.65
AAPL 150821C00105000 C 08/21/15 105.0 21.50 21.70
AAPL 150821C00110000 C 08/21/15 110.0 16.70 16.90
AAPL 150821C00115000 C 08/21/15 115.0 12.15 12.35
AAPL 150821C00120000 C 08/21/15 120.0 8.15 8.25
AAPL 150821C00125000 C 08/21/15 125.0 4.85 4.95
AAPL 150821C00130000 C 08/21/15 130.0 2.56 2.61
AAPL 150821C00135000 C 08/21/15 135.0 1.18 1.21
AAPL 150821C00140000 C 08/21/15 140.0 0.50 0.52
AAPL 150821C00145000 C 08/21/15 145.0 0.22 0.23
AAPL 150821C00150000 C 08/21/15 150.0 0.10 0.12
AAPL 150821C00155000 C 08/21/15 155.0 0.05 0.06
AAPL 150821C00160000 C 08/21/15 160.0 0.02 0.04
AAPL 150821C00165000 C 08/21/15 165.0 0.01 0.02
AAPL 150821C00170000 C 08/21/15 170.0 0.00 0.01
AAPL 150821C00175000 C 08/21/15 175.0 0.00 0.01
AAPL 150821C00180000 C 08/21/15 180.0 0.00 0.01
AAPL 150821C00185000 C 08/21/15 185.0 0.00 0.01
AAPL 150821C00190000 C 08/21/15 190.0 0.00 0.01
AAPL 150821P00065000 P 08/21/15 65.0 0.00 0.01
AAPL 150821P00070000 P 08/21/15 70.0 0.00 0.01
AAPL 150821P00075000 P 08/21/15 75.0 0.00 0.01
AAPL 150821P00080000 P 08/21/15 80.0 0.00 0.01
AAPL 150821P00085000 P 08/21/15 85.0 0.01 0.02
AAPL 150821P00090000 P 08/21/15 90.0 0.04 0.05
AAPL 150821P00095000 P 08/21/15 95.0 0.07 0.09
AAPL 150821P00100000 P 08/21/15 100.0 0.13 0.14
AAPL 150821P00105000 P 08/21/15 105.0 0.25 0.26
AAPL 150821P00110000 P 08/21/15 110.0 0.49 0.51
AAPL 150821P00115000 P 08/21/15 115.0 1.00 1.03
AAPL 150821P00120000 P 08/21/15 120.0 2.01 2.07
AAPL 150821P00125000 P 08/21/15 125.0 3.80 3.90
AAPL 150821P00130000 P 08/21/15 130.0 6.55 6.65
AAPL 150821P00135000 P 08/21/15 135.0 10.15 10.35
AAPL 150821P00140000 P 08/21/15 140.0 14.50 14.70
AAPL 150821P00145000 P 08/21/15 145.0 19.20 19.40
AAPL 150821P00150000 P 08/21/15 150.0 23.95 24.20
AAPL 150821P00155000 P 08/21/15 155.0 28.90 29.25
AAPL 150821P00160000 P 08/21/15 160.0 33.85 34.25
AAPL 150821P00165000 P 08/21/15 165.0 38.25 39.25
AAPL 150821P00170000 P 08/21/15 170.0 43.20 44.25
AAPL 150821P00175000 P 08/21/15 175.0 48.20 49.25
AAPL 150821P00180000 P 08/21/15 180.0 53.20 54.20
AAPL 150821P00185000 P 08/21/15 185.0 58.20 59.20
AAPL 150821P00190000 P 08/21/15 190.0 62.95 64.20
AAPL 150918C00080000 C 09/18/15 80.0 45.10 47.90
AAPL 150918C00085000 C 09/18/15 85.0 40.15 41.65
AAPL 150918C00090000 C 09/18/15 90.0 35.10 36.65
AAPL 150918C00095000 C 09/18/15 95.0 31.35 31.70
AAPL 150918C00100000 C 09/18/15 100.0 26.45 26.75
AAPL 150918C00105000 C 09/18/15 105.0 21.60 21.80
AAPL 150918C00110000 C 09/18/15 110.0 16.95 17.15
AAPL 150918C00115000 C 09/18/15 115.0 12.60 12.75
AAPL 150918C00120000 C 09/18/15 120.0 8.80 8.90
AAPL 150918C00125000 C 09/18/15 125.0 5.65 5.80
AAPL 150918C00130000 C 09/18/15 130.0 3.40 3.45
AAPL 150918C00135000 C 09/18/15 135.0 1.85 1.88
AAPL 150918C00140000 C 09/18/15 140.0 0.94 0.96
AAPL 150918C00145000 C 09/18/15 145.0 0.46 0.48
AAPL 150918C00150000 C 09/18/15 150.0 0.23 0.24
AAPL 150918C00155000 C 09/18/15 155.0 0.11 0.12
AAPL 150918C00160000 C 09/18/15 160.0 0.06 0.07
AAPL 150918C00165000 C 09/18/15 165.0 0.03 0.05
AAPL 150918C00170000 C 09/18/15 170.0 0.02 0.04
AAPL 150918C00175000 C 09/18/15 175.0 0.00 0.03
AAPL 150918C00180000 C 09/18/15 180.0 0.00 0.02
AAPL 150918C00185000 C 09/18/15 185.0 0.00 0.02
AAPL 150918P00080000 P 09/18/15 80.0 0.01 0.04
AAPL 150918P00085000 P 09/18/15 85.0 0.03 0.06
AAPL 150918P00090000 P 09/18/15 90.0 0.08 0.09
AAPL 150918P00095000 P 09/18/15 95.0 0.14 0.15
AAPL 150918P00100000 P 09/18/15 100.0 0.26 0.27
AAPL 150918P00105000 P 09/18/15 105.0 0.46 0.48
AAPL 150918P00110000 P 09/18/15 110.0 0.83 0.86
AAPL 150918P00115000 P 09/18/15 115.0 1.53 1.57
AAPL 150918P00120000 P 09/18/15 120.0 2.74 2.79
AAPL 150918P00125000 P 09/18/15 125.0 4.65 4.70
AAPL 150918P00130000 P 09/18/15 130.0 7.30 7.40
AAPL 150918P00135000 P 09/18/15 135.0 10.75 10.95
AAPL 150918P00140000 P 09/18/15 140.0 14.85 15.05
AAPL 150918P00145000 P 09/18/15 145.0 19.40 19.60
AAPL 150918P00150000 P 09/18/15 150.0 24.15 24.35
AAPL 150918P00155000 P 09/18/15 155.0 28.95 29.25
AAPL 150918P00160000 P 09/18/15 160.0 33.90 34.25
AAPL 150918P00165000 P 09/18/15 165.0 38.75 39.20
AAPL 150918P00170000 P 09/18/15 170.0 43.00 44.20
AAPL 150918P00175000 P 09/18/15 175.0 47.95 49.20
AAPL 150918P00180000 P 09/18/15 180.0 52.95 54.20
AAPL 150918P00185000 P 09/18/15 185.0 57.50 59.20
AAPL 151016C00060000 C 10/16/15 60.0 64.70 66.70
AAPL 151016C00065000 C 10/16/15 65.0 59.70 61.70
AAPL 151016C00070000 C 10/16/15 70.0 55.20 57.75
AAPL 151016C00075000 C 10/16/15 75.0 50.45 51.70
AAPL 151016C00080000 C 10/16/15 80.0 45.50 46.75
AAPL 151016C00085000 C 10/16/15 85.0 40.55 41.70
AAPL 151016C00090000 C 10/16/15 90.0 36.35 36.70
AAPL 151016C00095000 C 10/16/15 95.0 31.40 31.65
AAPL 151016C00100000 C 10/16/15 100.0 26.60 26.75
AAPL 151016C00105000 C 10/16/15 105.0 21.80 22.00
AAPL 151016C00110000 C 10/16/15 110.0 17.30 17.50
AAPL 151016C00115000 C 10/16/15 115.0 13.15 13.45
AAPL 151016C00120000 C 10/16/15 120.0 9.60 9.70
AAPL 151016C00125000 C 10/16/15 125.0 6.60 6.70
AAPL 151016C00130000 C 10/16/15 130.0 4.30 4.40
AAPL 151016C00135000 C 10/16/15 135.0 2.62 2.67
AAPL 151016C00140000 C 10/16/15 140.0 1.51 1.57
AAPL 151016C00145000 C 10/16/15 145.0 0.85 0.89
AAPL 151016C00150000 C 10/16/15 150.0 0.46 0.50
AAPL 151016C00155000 C 10/16/15 155.0 0.27 0.28
AAPL 151016C00160000 C 10/16/15 160.0 0.15 0.16
AAPL 151016C00165000 C 10/16/15 165.0 0.08 0.11
AAPL 151016C00170000 C 10/16/15 170.0 0.05 0.06
AAPL 151016C00175000 C 10/16/15 175.0 0.02 0.04
AAPL 151016C00180000 C 10/16/15 180.0 0.01 0.03
AAPL 151016C00185000 C 10/16/15 185.0 0.00 0.01
AAPL 151016C00190000 C 10/16/15 190.0 0.00 0.02
AAPL 151016P00060000 P 10/16/15 60.0 0.00 0.02
AAPL 151016P00065000 P 10/16/15 65.0 0.00 0.02
AAPL 151016P00070000 P 10/16/15 70.0 0.02 0.03
AAPL 151016P00075000 P 10/16/15 75.0 0.04 0.05
AAPL 151016P00080000 P 10/16/15 80.0 0.05 0.08
AAPL 151016P00085000 P 10/16/15 85.0 0.09 0.12
AAPL 151016P00090000 P 10/16/15 90.0 0.15 0.18
AAPL 151016P00095000 P 10/16/15 95.0 0.25 0.28
AAPL 151016P00100000 P 10/16/15 100.0 0.42 0.45
AAPL 151016P00105000 P 10/16/15 105.0 0.71 0.76
AAPL 151016P00110000 P 10/16/15 110.0 1.24 1.28
AAPL 151016P00115000 P 10/16/15 115.0 2.12 2.18
AAPL 151016P00120000 P 10/16/15 120.0 3.45 3.60
AAPL 151016P00125000 P 10/16/15 125.0 5.50 5.60
AAPL 151016P00130000 P 10/16/15 130.0 8.15 8.30
AAPL 151016P00135000 P 10/16/15 135.0 11.50 11.65
AAPL 151016P00140000 P 10/16/15 140.0 15.35 15.60
AAPL 151016P00145000 P 10/16/15 145.0 19.70 19.95
AAPL 151016P00150000 P 10/16/15 150.0 24.35 24.60
AAPL 151016P00155000 P 10/16/15 155.0 29.15 29.40
AAPL 151016P00160000 P 10/16/15 160.0 33.95 34.30
AAPL 151016P00165000 P 10/16/15 165.0 38.90 39.25
AAPL 151016P00170000 P 10/16/15 170.0 43.80 44.30
AAPL 151016P00175000 P 10/16/15 175.0 48.05 50.10
AAPL 151016P00180000 P 10/16/15 180.0 53.05 55.10
AAPL 151016P00185000 P 10/16/15 185.0 57.90 59.30
AAPL 151016P00190000 P 10/16/15 190.0 62.70 64.35
AAPL 151218C00070000 C 12/18/15 70.0 54.70 58.20
AAPL 151218C00075000 C 12/18/15 75.0 49.75 53.20
AAPL 151218C00080000 C 12/18/15 80.0 44.80 48.20
AAPL 151218C00085000 C 12/18/15 85.0 41.30 41.75
AAPL 151218C00090000 C 12/18/15 90.0 36.40 37.05
AAPL 151218C00095000 C 12/18/15 95.0 31.60 32.25
AAPL 151218C00100000 C 12/18/15 100.0 27.00 27.25
AAPL 151218C00105000 C 12/18/15 105.0 22.50 22.85
AAPL 151218C00110000 C 12/18/15 110.0 18.35 18.75
AAPL 151218C00115000 C 12/18/15 115.0 14.60 14.90
AAPL 151218C00120000 C 12/18/15 120.0 11.25 11.45
AAPL 151218C00125000 C 12/18/15 125.0 8.45 8.60
AAPL 151218C00130000 C 12/18/15 130.0 6.15 6.30
AAPL 151218C00135000 C 12/18/15 135.0 4.30 4.45
AAPL 151218C00140000 C 12/18/15 140.0 2.94 3.05
AAPL 151218C00145000 C 12/18/15 145.0 1.96 2.04
AAPL 151218C00150000 C 12/18/15 150.0 1.27 1.34
AAPL 151218C00155000 C 12/18/15 155.0 0.80 0.87
AAPL 151218C00160000 C 12/18/15 160.0 0.50 0.56
AAPL 151218C00165000 C 12/18/15 165.0 0.31 0.36
AAPL 151218C00170000 C 12/18/15 170.0 0.19 0.24
AAPL 151218C00175000 C 12/18/15 175.0 0.12 0.16
AAPL 151218C00180000 C 12/18/15 180.0 0.08 0.11
AAPL 151218C00185000 C 12/18/15 185.0 0.05 0.09
AAPL 151218C00190000 C 12/18/15 190.0 0.03 0.07
AAPL 151218P00070000 P 12/18/15 70.0 0.07 0.12
AAPL 151218P00075000 P 12/18/15 75.0 0.11 0.18
AAPL 151218P00080000 P 12/18/15 80.0 0.19 0.22
AAPL 151218P00085000 P 12/18/15 85.0 0.29 0.35
AAPL 151218P00090000 P 12/18/15 90.0 0.44 0.49
AAPL 151218P00095000 P 12/18/15 95.0 0.68 0.74
AAPL 151218P00100000 P 12/18/15 100.0 1.05 1.13
AAPL 151218P00105000 P 12/18/15 105.0 1.64 1.72
AAPL 151218P00110000 P 12/18/15 110.0 2.50 2.61
AAPL 151218P00115000 P 12/18/15 115.0 3.70 3.85
AAPL 151218P00120000 P 12/18/15 120.0 5.45 5.60
AAPL 151218P00125000 P 12/18/15 125.0 7.60 7.80
AAPL 151218P00130000 P 12/18/15 130.0 10.35 10.45
AAPL 151218P00135000 P 12/18/15 135.0 13.45 13.65
AAPL 151218P00140000 P 12/18/15 140.0 17.00 17.35
AAPL 151218P00145000 P 12/18/15 145.0 21.00 21.35
AAPL 151218P00150000 P 12/18/15 150.0 25.30 25.65
AAPL 151218P00155000 P 12/18/15 155.0 29.80 30.25
AAPL 151218P00160000 P 12/18/15 160.0 34.50 34.95
AAPL 151218P00165000 P 12/18/15 165.0 39.30 39.80
AAPL 151218P00170000 P 12/18/15 170.0 44.10 44.80
AAPL 151218P00175000 P 12/18/15 175.0 49.05 49.60
AAPL 151218P00180000 P 12/18/15 180.0 53.95 54.55
AAPL 151218P00185000 P 12/18/15 185.0 57.60 60.90
AAPL 151218P00190000 P 12/18/15 190.0 62.55 64.55
AAPL 160115C00034290 C 01/15/16 34.3 90.50 92.45
AAPL 160115C00035710 C 01/15/16 35.7 89.05 90.95
AAPL 160115C00037140 C 01/15/16 37.1 87.65 89.60
AAPL 160115C00038570 C 01/15/16 38.6 86.25 89.20
AAPL 160115C00040000 C 01/15/16 40.0 84.95 86.65
AAPL 160115C00041430 C 01/15/16 41.4 83.45 86.45
AAPL 160115C00042860 C 01/15/16 42.9 81.90 85.05
AAPL 160115C00044290 C 01/15/16 44.3 80.60 83.60
AAPL 160115C00045710 C 01/15/16 45.7 79.05 82.05
AAPL7 160115C00045710 C 01/15/16 45.7 78.35 83.00
AAPL 160115C00047140 C 01/15/16 47.1 77.65 80.75
AAPL7 160115C00047140 C 01/15/16 47.1 77.00 81.75
AAPL 160115C00048570 C 01/15/16 48.6 76.35 78.05
AAPL7 160115C00048570 C 01/15/16 48.6 75.50 80.35
AAPL 160115C00050000 C 01/15/16 50.0 74.80 76.75
AAPL7 160115C00050000 C 01/15/16 50.0 74.05 78.90
AAPL 160115C00051430 C 01/15/16 51.4 73.35 75.20
AAPL7 160115C00051430 C 01/15/16 51.4 72.60 77.50
AAPL 160115C00052860 C 01/15/16 52.9 72.10 74.90
AAPL7 160115C00052860 C 01/15/16 52.9 71.20 76.00
AAPL 160115C00054290 C 01/15/16 54.3 70.80 73.50
AAPL7 160115C00054290 C 01/15/16 54.3 69.75 74.50
AAPL 160115C00055710 C 01/15/16 55.7 69.05 72.15
AAPL7 160115C00055710 C 01/15/16 55.7 68.35 73.00
AAPL 160115C00057140 C 01/15/16 57.1 68.25 69.50
AAPL7 160115C00057140 C 01/15/16 57.1 67.00 71.75
AAPL 160115C00058570 C 01/15/16 58.6 66.20 69.20
AAPL7 160115C00058570 C 01/15/16 58.6 65.50 70.35
AAPL 160115C00060000 C 01/15/16 60.0 66.05 66.65
AAPL7 160115C00060000 C 01/15/16 60.0 64.05 68.90
AAPL 160115C00061430 C 01/15/16 61.4 63.75 65.80
AAPL7 160115C00061430 C 01/15/16 61.4 62.60 67.45
AAPL 160115C00062860 C 01/15/16 62.9 62.35 64.50
AAPL7 160115C00062860 C 01/15/16 62.9 62.15 65.15
AAPL 160115C00064290 C 01/15/16 64.3 60.90 62.95
AAPL7 160115C00064290 C 01/15/16 64.3 60.75 63.75
AAPL 160115C00065710 C 01/15/16 65.7 60.25 60.95
AAPL7 160115C00065710 C 01/15/16 65.7 58.35 63.00
AAPL 160115C00067140 C 01/15/16 67.1 58.75 59.55
AAPL7 160115C00067140 C 01/15/16 67.1 57.00 61.75
AAPL 160115C00068570 C 01/15/16 68.6 56.65 58.80
AAPL7 160115C00068570 C 01/15/16 68.6 55.50 60.35
AAPL 160115C00070000 C 01/15/16 70.0 55.95 56.70
AAPL7 160115C00070000 C 01/15/16 70.0 54.05 58.90
AAPL 160115C00071430 C 01/15/16 71.4 54.45 55.20
AAPL7 160115C00071430 C 01/15/16 71.4 53.60 56.60
AAPL 160115C00072860 C 01/15/16 72.9 53.05 53.85
AAPL7 160115C00072860 C 01/15/16 72.9 51.20 56.00
AAPL 160115C00074290 C 01/15/16 74.3 51.65 52.35
AAPL7 160115C00074290 C 01/15/16 74.3 51.00 53.50
AAPL 160115C00075710 C 01/15/16 75.7 50.25 50.95
AAPL7 160115C00075710 C 01/15/16 75.7 49.55 52.35
AAPL 160115C00077140 C 01/15/16 77.1 48.80 49.55
AAPL7 160115C00077140 C 01/15/16 77.1 48.15 50.65
AAPL 160115C00078570 C 01/15/16 78.6 46.70 48.30
AAPL7 160115C00078570 C 01/15/16 78.6 46.70 49.50
AAPL 160115C00080000 C 01/15/16 80.0 46.35 46.65
AAPL7 160115C00080000 C 01/15/16 80.0 44.10 48.95
AAPL 160115C00081430 C 01/15/16 81.4 44.90 45.25
AAPL7 160115C00081430 C 01/15/16 81.4 43.65 46.65
AAPL 160115C00082860 C 01/15/16 82.9 43.50 43.85
AAPL7 160115C00082860 C 01/15/16 82.9 41.25 46.00
AAPL 160115C00084290 C 01/15/16 84.3 42.10 42.45
AAPL7 160115C00084290 C 01/15/16 84.3 39.85 44.50
AAPL 160115C00085710 C 01/15/16 85.7 40.70 41.05
AAPL7 160115C00085710 C 01/15/16 85.7 38.50 43.30
AAPL 160115C00087140 C 01/15/16 87.1 39.30 39.65
AAPL7 160115C00087140 C 01/15/16 87.1 37.05 41.90
AAPL 160115C00088570 C 01/15/16 88.6 37.90 38.25
AAPL7 160115C00088570 C 01/15/16 88.6 35.65 40.50
AAPL 160115C00090000 C 01/15/16 90.0 36.55 36.90
AAPL7 160115C00090000 C 01/15/16 90.0 34.30 39.00
AAPL 160115C00091430 C 01/15/16 91.4 35.15 35.50
AAPL7 160115C00091430 C 01/15/16 91.4 33.00 37.75
AAPL 160115C00092860 C 01/15/16 92.9 33.80 34.10
AAPL7 160115C00092860 C 01/15/16 92.9 31.55 36.40
AAPL 160115C00094290 C 01/15/16 94.3 32.45 32.75
AAPL7 160115C00094290 C 01/15/16 94.3 30.20 35.00
AAPL 160115C00095710 C 01/15/16 95.7 31.10 31.35
AAPL7 160115C00095710 C 01/15/16 95.7 28.85 33.50
AAPL 160115C00097140 C 01/15/16 97.1 29.75 30.10
AAPL7 160115C00097140 C 01/15/16 97.1 27.50 32.40
AAPL 160115C00098570 C 01/15/16 98.6 28.45 28.80
AAPL7 160115C00098570 C 01/15/16 98.6 26.20 31.00
AAPL 160115C00100000 C 01/15/16 100.0 27.20 27.40
AAPL7 160115C00100000 C 01/15/16 100.0 25.00 29.80
AAPL 160115C00100710 C 01/15/16 100.7 26.55 26.85
AAPL 160115C00101430 C 01/15/16 101.4 25.90 26.20
AAPL7 160115C00101430 C 01/15/16 101.4 23.65 28.50
AAPL 160115C00102140 C 01/15/16 102.1 25.25 25.60
AAPL 160115C00102860 C 01/15/16 102.9 24.65 24.85
AAPL7 160115C00102860 C 01/15/16 102.9 22.40 27.00
AAPL 160115C00103570 C 01/15/16 103.6 24.00 24.35
AAPL 160115C00104290 C 01/15/16 104.3 23.40 23.70
AAPL7 160115C00104290 C 01/15/16 104.3 21.15 26.00
AAPL 160115C00105000 C 01/15/16 105.0 22.80 23.10
AAPL 160115C00105710 C 01/15/16 105.7 22.20 22.50
AAPL7 160115C00105710 C 01/15/16 105.7 20.00 24.85
AAPL 160115C00106430 C 01/15/16 106.4 21.60 21.80
AAPL 160115C00107140 C 01/15/16 107.1 21.00 21.35
AAPL7 160115C00107140 C 01/15/16 107.1 18.80 23.50
AAPL 160115C00108570 C 01/15/16 108.6 19.85 20.20
AAPL7 160115C00108570 C 01/15/16 108.6 17.65 22.50
AAPL 160115C00110000 C 01/15/16 110.0 18.75 19.00
AAPL7 160115C00110000 C 01/15/16 110.0 16.50 21.00
AAPL 160115C00111430 C 01/15/16 111.4 17.70 17.95
AAPL7 160115C00111430 C 01/15/16 111.4 15.40 20.00
AAPL 160115C00112860 C 01/15/16 112.9 16.60 16.80
AAPL7 160115C00112860 C 01/15/16 112.9 14.35 19.00
AAPL 160115C00113570 C 01/15/16 113.6 16.15 16.30
AAPL7 160115C00113570 C 01/15/16 113.6 13.75 18.30
AAPL 160115C00114290 C 01/15/16 114.3 15.60 15.80
AAPL7 160115C00114290 C 01/15/16 114.3 13.30 18.00
AAPL 160115C00115000 C 01/15/16 115.0 15.10 15.25
AAPL 160115C00115710 C 01/15/16 115.7 14.60 14.80
AAPL 160115C00116430 C 01/15/16 116.4 14.10 14.30
AAPL 160115C00117140 C 01/15/16 117.1 13.65 13.80
AAPL 160115C00117860 C 01/15/16 117.9 13.20 13.35
AAPL 160115C00118570 C 01/15/16 118.6 12.75 12.90
AAPL 160115C00120000 C 01/15/16 120.0 11.85 12.00
AAPL 160115C00121430 C 01/15/16 121.4 11.00 11.15
AAPL 160115C00122860 C 01/15/16 122.9 10.20 10.35
AAPL7 160115C00125000 C 01/15/16 125.0 7.20 12.20
AAPL 160115C00125710 C 01/15/16 125.7 8.70 8.85
AAPL 160115C00128570 C 01/15/16 128.6 7.35 7.50
AAPL 160115C00130000 C 01/15/16 130.0 6.75 6.85
AAPL 160115C00131430 C 01/15/16 131.4 6.15 6.25
AAPL 160115C00132860 C 01/15/16 132.9 5.60 5.75
AAPL 160115C00134290 C 01/15/16 134.3 5.10 5.20
AAPL 160115C00135000 C 01/15/16 135.0 4.85 4.95
AAPL7 160115C00135000 C 01/15/16 135.0 2.60 7.60
AAPL 160115C00135710 C 01/15/16 135.7 4.65 4.75
AAPL 160115C00137140 C 01/15/16 137.1 4.20 4.30
AAPL 160115C00140000 C 01/15/16 140.0 3.40 3.50
AAPL 160115C00145000 C 01/15/16 145.0 2.35 2.39
AAPL 160115C00150000 C 01/15/16 150.0 1.58 1.61
AAPL 160115C00155000 C 01/15/16 155.0 1.05 1.09
AAPL 160115C00160000 C 01/15/16 160.0 0.71 0.73
AAPL 160115C00165000 C 01/15/16 165.0 0.47 0.50
AAPL 160115C00170000 C 01/15/16 170.0 0.31 0.34
AAPL 160115C00175000 C 01/15/16 175.0 0.20 0.24
AAPL 160115C00180000 C 01/15/16 180.0 0.15 0.17
AAPL 160115C00185000 C 01/15/16 185.0 0.09 0.13
AAPL 160115C00190000 C 01/15/16 190.0 0.08 0.11
AAPL 160115C00195000 C 01/15/16 195.0 0.07 0.09
AAPL 160115P00034290 P 01/15/16 34.3 0.00 0.03
AAPL 160115P00035710 P 01/15/16 35.7 0.00 0.03
AAPL 160115P00037140 P 01/15/16 37.1 0.00 0.03
AAPL 160115P00038570 P 01/15/16 38.6 0.00 0.03
AAPL 160115P00040000 P 01/15/16 40.0 0.00 0.03
AAPL 160115P00041430 P 01/15/16 41.4 0.00 0.04
AAPL 160115P00042860 P 01/15/16 42.9 0.00 0.04
AAPL 160115P00044290 P 01/15/16 44.3 0.00 0.04
AAPL 160115P00045710 P 01/15/16 45.7 0.00 0.04
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.00 0.04
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.01 0.05
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.02 0.05
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.02 0.06
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.02 0.06
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.03 0.06
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.01 0.06
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.04 0.06
AAPL7 160115P00057140 P 01/15/16 57.1 0.05 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.04 0.08
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.05 0.08
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.05 0.09
AAPL7 160115P00061430 P 01/15/16 61.4 0.01 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.04 0.10
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.07 0.10
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.08 0.11
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 0.86
AAPL 160115P00067140 P 01/15/16 67.1 0.08 0.13
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.09 0.14
AAPL7 160115P00068570 P 01/15/16 68.6 0.01 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.10 0.16
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.13 0.18
AAPL7 160115P00071430 P 01/15/16 71.4 0.09 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.14 0.20
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 0.17 0.18
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 1.55
AAPL 160115P00075710 P 01/15/16 75.7 0.18 0.23
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 0.20 0.25
AAPL7 160115P00077140 P 01/15/16 77.1 0.00 5.00
AAPL 160115P00078570 P 01/15/16 78.6 0.22 0.29
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 0.25 0.28
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 0.28 0.34
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 0.31 0.37
AAPL7 160115P00082860 P 01/15/16 82.9 0.05 5.00
AAPL 160115P00084290 P 01/15/16 84.3 0.35 0.40
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 2.60
AAPL 160115P00085710 P 01/15/16 85.7 0.39 0.44
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 0.44 0.47
AAPL7 160115P00087140 P 01/15/16 87.1 0.10 5.00
AAPL 160115P00088570 P 01/15/16 88.6 0.50 0.52
AAPL7 160115P00088570 P 01/15/16 88.6 0.21 0.88
AAPL 160115P00090000 P 01/15/16 90.0 0.56 0.59
AAPL7 160115P00090000 P 01/15/16 90.0 0.05 5.00
AAPL 160115P00091430 P 01/15/16 91.4 0.64 0.66
AAPL7 160115P00091430 P 01/15/16 91.4 0.41 1.37
AAPL 160115P00092860 P 01/15/16 92.9 0.72 0.74
AAPL7 160115P00092860 P 01/15/16 92.9 0.00 5.00
AAPL 160115P00094290 P 01/15/16 94.3 0.81 0.83
AAPL7 160115P00094290 P 01/15/16 94.3 0.00 5.00
AAPL 160115P00095710 P 01/15/16 95.7 0.91 0.93
AAPL7 160115P00095710 P 01/15/16 95.7 0.00 5.00
AAPL 160115P00097140 P 01/15/16 97.1 1.03 1.05
AAPL7 160115P00097140 P 01/15/16 97.1 0.00 5.00
AAPL 160115P00098570 P 01/15/16 98.6 1.16 1.18
AAPL7 160115P00098570 P 01/15/16 98.6 0.00 5.00
AAPL 160115P00100000 P 01/15/16 100.0 1.30 1.33
AAPL7 160115P00100000 P 01/15/16 100.0 0.10 5.00
AAPL 160115P00100710 P 01/15/16 100.7 1.38 1.41
AAPL 160115P00101430 P 01/15/16 101.4 1.47 1.49
AAPL7 160115P00101430 P 01/15/16 101.4 0.00 5.00
AAPL 160115P00102140 P 01/15/16 102.1 1.55 1.58
AAPL 160115P00102860 P 01/15/16 102.9 1.63 1.68
AAPL7 160115P00102860 P 01/15/16 102.9 1.10 2.16
AAPL 160115P00103570 P 01/15/16 103.6 1.75 1.78
AAPL 160115P00104290 P 01/15/16 104.3 1.85 1.87
AAPL7 160115P00104290 P 01/15/16 104.3 1.30 2.36
AAPL 160115P00105000 P 01/15/16 105.0 1.96 1.98
AAPL 160115P00105710 P 01/15/16 105.7 2.07 2.11
AAPL7 160115P00105710 P 01/15/16 105.7 0.00 5.00
AAPL 160115P00106430 P 01/15/16 106.4 2.20 2.23
AAPL 160115P00107140 P 01/15/16 107.1 2.33 2.36
AAPL7 160115P00107140 P 01/15/16 107.1 0.00 5.00
AAPL 160115P00108570 P 01/15/16 108.6 2.61 2.65
AAPL7 160115P00108570 P 01/15/16 108.6 0.20 5.00
AAPL 160115P00110000 P 01/15/16 110.0 2.92 2.96
AAPL7 160115P00110000 P 01/15/16 110.0 1.65 5.45
AAPL 160115P00111430 P 01/15/16 111.4 3.25 3.30
AAPL7 160115P00111430 P 01/15/16 111.4 2.73 3.85
AAPL 160115P00112860 P 01/15/16 112.9 3.60 3.70
AAPL7 160115P00112860 P 01/15/16 112.9 2.98 4.25
AAPL 160115P00113570 P 01/15/16 113.6 3.80 3.90
AAPL7 160115P00113570 P 01/15/16 113.6 3.15 4.45
AAPL 160115P00114290 P 01/15/16 114.3 4.00 4.10
AAPL7 160115P00114290 P 01/15/16 114.3 1.60 6.50
AAPL 160115P00115000 P 01/15/16 115.0 4.20 4.30
AAPL 160115P00115710 P 01/15/16 115.7 4.45 4.50
AAPL 160115P00116430 P 01/15/16 116.4 4.65 4.75
AAPL 160115P00117140 P 01/15/16 117.1 4.90 5.00
AAPL 160115P00117860 P 01/15/16 117.9 5.15 5.25
AAPL 160115P00118570 P 01/15/16 118.6 5.40 5.55
AAPL 160115P00120000 P 01/15/16 120.0 5.95 6.05
AAPL 160115P00121430 P 01/15/16 121.4 6.55 6.65
AAPL 160115P00122860 P 01/15/16 122.9 7.15 7.25
AAPL7 160115P00125000 P 01/15/16 125.0 5.90 10.90
AAPL 160115P00125710 P 01/15/16 125.7 8.50 8.65
AAPL 160115P00128570 P 01/15/16 128.6 10.05 10.15
AAPL 160115P00130000 P 01/15/16 130.0 10.85 11.00
AAPL 160115P00131430 P 01/15/16 131.4 11.70 11.85
AAPL 160115P00132860 P 01/15/16 132.9 12.55 12.75
AAPL 160115P00134290 P 01/15/16 134.3 13.50 13.65
AAPL 160115P00135000 P 01/15/16 135.0 13.95 14.15
AAPL 160115P00135710 P 01/15/16 135.7 14.45 14.60
AAPL 160115P00137140 P 01/15/16 137.1 15.45 15.60
AAPL 160115P00140000 P 01/15/16 140.0 17.50 17.70
AAPL 160115P00145000 P 01/15/16 145.0 21.40 21.65
AAPL 160115P00150000 P 01/15/16 150.0 25.55 25.90
AAPL 160115P00155000 P 01/15/16 155.0 30.00 30.35
AAPL 160115P00160000 P 01/15/16 160.0 34.65 35.05
AAPL 160115P00165000 P 01/15/16 165.0 39.55 39.80
AAPL 160115P00170000 P 01/15/16 170.0 44.35 44.65
AAPL 160115P00175000 P 01/15/16 175.0 49.25 49.55
AAPL 160115P00180000 P 01/15/16 180.0 54.10 54.50
AAPL 160115P00185000 P 01/15/16 185.0 59.05 59.45
AAPL 160115P00190000 P 01/15/16 190.0 64.15 64.45
AAPL 160115P00195000 P 01/15/16 195.0 69.10 69.40
AAPL 160415C00080000 C 04/15/16 80.0 46.40 47.05
AAPL 160415C00085000 C 04/15/16 85.0 41.55 42.20
AAPL 160415C00090000 C 04/15/16 90.0 36.85 37.20
AAPL 160415C00095000 C 04/15/16 95.0 32.30 33.00
AAPL 160415C00100000 C 04/15/16 100.0 27.95 28.35
AAPL 160415C00105000 C 04/15/16 105.0 23.90 24.25
AAPL 160415C00110000 C 04/15/16 110.0 20.15 20.50
AAPL 160415C00115000 C 04/15/16 115.0 16.70 17.00
AAPL 160415C00120000 C 04/15/16 120.0 13.65 13.95
AAPL 160415C00125000 C 04/15/16 125.0 11.00 11.15
AAPL 160415C00130000 C 04/15/16 130.0 8.65 8.90
AAPL 160415C00135000 C 04/15/16 135.0 6.75 6.95
AAPL 160415C00140000 C 04/15/16 140.0 5.15 5.35
AAPL 160415C00145000 C 04/15/16 145.0 3.90 4.05
AAPL 160415C00150000 C 04/15/16 150.0 2.88 3.05
AAPL 160415C00155000 C 04/15/16 155.0 2.13 2.23
AAPL 160415C00160000 C 04/15/16 160.0 1.53 1.66
AAPL 160415C00165000 C 04/15/16 165.0 1.11 1.20
AAPL 160415C00170000 C 04/15/16 170.0 0.80 0.89
AAPL 160415C00175000 C 04/15/16 175.0 0.57 0.65
AAPL 160415C00180000 C 04/15/16 180.0 0.40 0.47
AAPL 160415C00185000 C 04/15/16 185.0 0.28 0.35
AAPL 160415P00080000 P 04/15/16 80.0 0.50 0.59
AAPL 160415P00085000 P 04/15/16 85.0 0.74 0.79
AAPL 160415P00090000 P 04/15/16 90.0 1.08 1.19
AAPL 160415P00095000 P 04/15/16 95.0 1.57 1.69
AAPL 160415P00100000 P 04/15/16 100.0 2.26 2.38
AAPL 160415P00105000 P 04/15/16 105.0 3.20 3.35
AAPL 160415P00110000 P 04/15/16 110.0 4.40 4.55
AAPL 160415P00115000 P 04/15/16 115.0 5.95 6.15
AAPL 160415P00120000 P 04/15/16 120.0 7.90 8.25
AAPL 160415P00125000 P 04/15/16 125.0 10.20 10.40
AAPL 160415P00130000 P 04/15/16 130.0 12.85 13.10
AAPL 160415P00135000 P 04/15/16 135.0 15.90 16.20
AAPL 160415P00140000 P 04/15/16 140.0 19.30 19.60
AAPL 160415P00145000 P 04/15/16 145.0 23.00 23.75
AAPL 160415P00150000 P 04/15/16 150.0 26.95 27.35
AAPL 160415P00155000 P 04/15/16 155.0 31.15 31.60
AAPL 160415P00160000 P 04/15/16 160.0 35.55 36.10
AAPL 160415P00165000 P 04/15/16 165.0 40.10 40.65
AAPL 160415P00170000 P 04/15/16 170.0 44.80 45.35
AAPL 160415P00175000 P 04/15/16 175.0 49.55 50.15
AAPL 160415P00180000 P 04/15/16 180.0 54.35 55.05
AAPL 160415P00185000 P 04/15/16 185.0 59.20 59.95
AAPL 160617C00075000 C 06/17/16 75.0 51.25 52.10
AAPL 160617C00080000 C 06/17/16 80.0 46.35 47.00
AAPL 160617C00085000 C 06/17/16 85.0 41.65 42.55
AAPL 160617C00090000 C 06/17/16 90.0 37.10 37.60
AAPL 160617C00095000 C 06/17/16 95.0 32.70 33.20
AAPL 160617C00100000 C 06/17/16 100.0 28.55 29.05
AAPL 160617C00105000 C 06/17/16 105.0 24.70 25.15
AAPL 160617C00110000 C 06/17/16 110.0 21.15 21.50
AAPL 160617C00115000 C 06/17/16 115.0 17.85 18.15
AAPL 160617C00120000 C 06/17/16 120.0 15.00 15.20
AAPL 160617C00125000 C 06/17/16 125.0 12.30 12.50
AAPL 160617C00130000 C 06/17/16 130.0 10.00 10.20
AAPL 160617C00135000 C 06/17/16 135.0 8.10 8.30
AAPL 160617C00140000 C 06/17/16 140.0 6.40 6.55
AAPL 160617C00145000 C 06/17/16 145.0 5.10 5.25
AAPL 160617C00150000 C 06/17/16 150.0 3.95 4.10
AAPL 160617C00155000 C 06/17/16 155.0 3.05 3.20
AAPL 160617C00160000 C 06/17/16 160.0 2.36 2.48
AAPL 160617C00165000 C 06/17/16 165.0 1.80 1.91
AAPL 160617C00170000 C 06/17/16 170.0 1.36 1.46
AAPL 160617C00175000 C 06/17/16 175.0 1.03 1.14
AAPL 160617C00180000 C 06/17/16 180.0 0.78 0.89
AAPL 160617C00185000 C 06/17/16 185.0 0.59 0.68
AAPL 160617C00190000 C 06/17/16 190.0 0.44 0.52
AAPL 160617C00195000 C 06/17/16 195.0 0.35 0.40
AAPL 160617P00075000 P 06/17/16 75.0 0.52 0.64
AAPL 160617P00080000 P 06/17/16 80.0 0.77 0.89
AAPL 160617P00085000 P 06/17/16 85.0 1.12 1.23
AAPL 160617P00090000 P 06/17/16 90.0 1.59 1.71
AAPL 160617P00095000 P 06/17/16 95.0 2.24 2.38
AAPL 160617P00100000 P 06/17/16 100.0 3.10 3.25
AAPL 160617P00105000 P 06/17/16 105.0 4.20 4.40
AAPL 160617P00110000 P 06/17/16 110.0 5.60 5.80
AAPL 160617P00115000 P 06/17/16 115.0 7.30 7.50
AAPL 160617P00120000 P 06/17/16 120.0 9.30 9.55
AAPL 160617P00125000 P 06/17/16 125.0 11.70 11.90
AAPL 160617P00130000 P 06/17/16 130.0 14.40 14.65
AAPL 160617P00135000 P 06/17/16 135.0 17.40 17.70
AAPL 160617P00140000 P 06/17/16 140.0 20.70 21.05
AAPL 160617P00145000 P 06/17/16 145.0 24.30 25.10
AAPL 160617P00150000 P 06/17/16 150.0 28.20 28.55
AAPL 160617P00155000 P 06/17/16 155.0 32.15 32.75
AAPL 160617P00160000 P 06/17/16 160.0 36.45 37.05
AAPL 160617P00165000 P 06/17/16 165.0 40.90 41.55
AAPL 160617P00170000 P 06/17/16 170.0 45.45 46.10
AAPL 160617P00175000 P 06/17/16 175.0 50.05 50.75
AAPL 160617P00180000 P 06/17/16 180.0 54.80 55.50
AAPL 160617P00185000 P 06/17/16 185.0 59.55 60.45
AAPL 160617P00190000 P 06/17/16 190.0 64.30 65.30
AAPL 160617P00195000 P 06/17/16 195.0 69.15 70.15
AAPL 170120C00050000 C 01/20/17 50.0 74.90 78.40
AAPL 170120C00055000 C 01/20/17 55.0 69.05 73.80
AAPL 170120C00060000 C 01/20/17 60.0 65.00 68.55
AAPL 170120C00065000 C 01/20/17 65.0 59.35 64.00
AAPL 170120C00070000 C 01/20/17 70.0 54.65 58.50
AAPL 170120C00075000 C 01/20/17 75.0 51.50 52.80
AAPL 170120C00080000 C 01/20/17 80.0 47.00 48.35
AAPL 170120C00085000 C 01/20/17 85.0 42.65 43.95
AAPL 170120C00087500 C 01/20/17 87.5 40.60 41.55
AAPL 170120C00090000 C 01/20/17 90.0 38.55 39.45
AAPL 170120C00092500 C 01/20/17 92.5 36.60 37.50
AAPL 170120C00095000 C 01/20/17 95.0 34.60 35.60
AAPL 170120C00097500 C 01/20/17 97.5 32.90 33.70
AAPL 170120C00100000 C 01/20/17 100.0 31.35 31.65
AAPL 170120C00105000 C 01/20/17 105.0 27.75 28.20
AAPL 170120C00110000 C 01/20/17 110.0 24.60 25.00
AAPL 170120C00115000 C 01/20/17 115.0 21.60 22.05
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 28.00
AAPL 170120C00120000 C 01/20/17 120.0 19.20 19.40
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 22.00
AAPL 170120C00125000 C 01/20/17 125.0 16.65 16.95
AAPL 170120C00130000 C 01/20/17 130.0 14.45 14.75
AAPL7 170120C00130000 C 01/20/17 130.0 0.00 22.00
AAPL 170120C00135000 C 01/20/17 135.0 12.45 12.80
AAPL 170120C00140000 C 01/20/17 140.0 10.80 10.95
AAPL 170120C00145000 C 01/20/17 145.0 9.30 9.40
AAPL 170120C00150000 C 01/20/17 150.0 7.95 8.05
AAPL 170120C00155000 C 01/20/17 155.0 6.60 6.85
AAPL 170120C00160000 C 01/20/17 160.0 5.60 5.75
AAPL 170120C00165000 C 01/20/17 165.0 4.70 4.95
AAPL 170120C00170000 C 01/20/17 170.0 3.95 4.10
AAPL 170120C00175000 C 01/20/17 175.0 3.35 3.50
AAPL 170120C00180000 C 01/20/17 180.0 2.81 2.94
AAPL 170120C00185000 C 01/20/17 185.0 2.40 2.48
AAPL 170120C00190000 C 01/20/17 190.0 2.00 2.10
AAPL 170120C00195000 C 01/20/17 195.0 1.70 1.78
AAPL 170120P00050000 P 01/20/17 50.0 0.30 0.40
AAPL 170120P00055000 P 01/20/17 55.0 0.31 0.52
AAPL 170120P00060000 P 01/20/17 60.0 0.49 0.66
AAPL 170120P00065000 P 01/20/17 65.0 0.73 0.88
AAPL 170120P00070000 P 01/20/17 70.0 1.06 1.21
AAPL 170120P00075000 P 01/20/17 75.0 1.56 2.00
AAPL 170120P00080000 P 01/20/17 80.0 2.06 2.17
AAPL 170120P00085000 P 01/20/17 85.0 2.70 2.89
AAPL 170120P00087500 P 01/20/17 87.5 3.10 3.20
AAPL 170120P00090000 P 01/20/17 90.0 3.60 3.75
AAPL 170120P00092500 P 01/20/17 92.5 4.05 4.20
AAPL 170120P00095000 P 01/20/17 95.0 4.60 4.85
AAPL 170120P00097500 P 01/20/17 97.5 5.25 5.50
AAPL 170120P00100000 P 01/20/17 100.0 5.90 6.15
AAPL 170120P00105000 P 01/20/17 105.0 7.35 7.55
AAPL 170120P00110000 P 01/20/17 110.0 9.05 9.35
AAPL 170120P00115000 P 01/20/17 115.0 11.10 11.45
AAPL 170120P00120000 P 01/20/17 120.0 13.40 13.65
AAPL 170120P00125000 P 01/20/17 125.0 15.90 16.15
AAPL 170120P00130000 P 01/20/17 130.0 18.65 18.90
AAPL 170120P00135000 P 01/20/17 135.0 21.60 21.95
AAPL 170120P00140000 P 01/20/17 140.0 24.80 25.15
AAPL 170120P00145000 P 01/20/17 145.0 28.20 28.55
AAPL 170120P00150000 P 01/20/17 150.0 31.80 32.05
AAPL 170120P00155000 P 01/20/17 155.0 35.50 35.95
AAPL 170120P00160000 P 01/20/17 160.0 39.50 39.95
AAPL 170120P00165000 P 01/20/17 165.0 43.45 44.05
AAPL 170120P00170000 P 01/20/17 170.0 47.65 48.10
AAPL 170120P00175000 P 01/20/17 175.0 51.95 52.95
AAPL 170120P00180000 P 01/20/17 180.0 56.10 57.40
AAPL 170120P00185000 P 01/20/17 185.0 61.00 61.95
AAPL 170120P00190000 P 01/20/17 190.0 65.30 66.55
AAPL 170120P00195000 P 01/20/17 195.0 70.00 71.50

OPRA data is delayed 15 minutes.