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 (2016-04-01)Premium Content

Apple Inc (AAPL)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 160603C00055000 C 06/03/16 55.0 43.65 45.45
AAPL 160603C00060000 C 06/03/16 60.0 40.05 40.55
AAPL 160603C00065000 C 06/03/16 65.0 33.65 35.45
AAPL 160603C00070000 C 06/03/16 70.0 29.85 30.70
AAPL 160603C00075000 C 06/03/16 75.0 25.15 25.40
AAPL 160603C00076000 C 06/03/16 76.0 24.15 24.40
AAPL 160603C00077000 C 06/03/16 77.0 23.15 23.40
AAPL 160603C00078000 C 06/03/16 78.0 22.15 22.40
AAPL 160603C00079000 C 06/03/16 79.0 21.15 21.40
AAPL 160603C00080000 C 06/03/16 80.0 20.15 20.50
AAPL 160603C00081000 C 06/03/16 81.0 19.15 19.55
AAPL 160603C00082000 C 06/03/16 82.0 18.15 18.55
AAPL 160603C00083000 C 06/03/16 83.0 17.15 17.55
AAPL 160603C00084000 C 06/03/16 84.0 16.15 16.40
AAPL 160603C00085000 C 06/03/16 85.0 15.15 15.55
AAPL 160603C00085500 C 06/03/16 85.5 14.65 15.00
AAPL 160603C00086000 C 06/03/16 86.0 14.15 14.55
AAPL 160603C00086500 C 06/03/16 86.5 13.65 14.05
AAPL 160603C00087000 C 06/03/16 87.0 13.15 13.55
AAPL 160603C00087500 C 06/03/16 87.5 12.65 13.05
AAPL 160603C00088000 C 06/03/16 88.0 12.15 12.55
AAPL 160603C00088500 C 06/03/16 88.5 11.65 11.90
AAPL 160603C00089000 C 06/03/16 89.0 11.15 11.50
AAPL 160603C00089500 C 06/03/16 89.5 10.65 10.90
AAPL 160603C00090000 C 06/03/16 90.0 10.15 10.40
AAPL 160603C00090500 C 06/03/16 90.5 9.65 9.90
AAPL 160603C00091000 C 06/03/16 91.0 9.15 9.40
AAPL 160603C00091500 C 06/03/16 91.5 8.65 8.90
AAPL 160603C00092000 C 06/03/16 92.0 8.20 8.40
AAPL 160603C00092500 C 06/03/16 92.5 7.70 7.90
AAPL 160603C00093000 C 06/03/16 93.0 7.30 7.40
AAPL 160603C00093500 C 06/03/16 93.5 6.70 6.90
AAPL 160603C00094000 C 06/03/16 94.0 6.25 6.40
AAPL 160603C00094500 C 06/03/16 94.5 5.70 5.95
AAPL 160603C00095000 C 06/03/16 95.0 5.20 5.45
AAPL 160603C00095500 C 06/03/16 95.5 4.75 4.95
AAPL 160603C00096000 C 06/03/16 96.0 4.35 4.45
AAPL 160603C00096500 C 06/03/16 96.5 3.80 4.00
AAPL 160603C00097000 C 06/03/16 97.0 3.45 3.50
AAPL 160603C00097500 C 06/03/16 97.5 2.92 3.05
AAPL 160603C00098000 C 06/03/16 98.0 2.50 2.60
AAPL 160603C00098500 C 06/03/16 98.5 2.09 2.22
AAPL 160603C00099000 C 06/03/16 99.0 1.74 1.80
AAPL 160603C00099500 C 06/03/16 99.5 1.40 1.50
AAPL 160603C00100000 C 06/03/16 100.0 1.11 1.15
AAPL 160603C00101000 C 06/03/16 101.0 0.65 0.68
AAPL 160603C00102000 C 06/03/16 102.0 0.36 0.38
AAPL 160603C00103000 C 06/03/16 103.0 0.20 0.21
AAPL 160603C00104000 C 06/03/16 104.0 0.10 0.12
AAPL 160603C00105000 C 06/03/16 105.0 0.07 0.08
AAPL 160603C00106000 C 06/03/16 106.0 0.04 0.05
AAPL 160603C00107000 C 06/03/16 107.0 0.03 0.05
AAPL 160603C00108000 C 06/03/16 108.0 0.02 0.04
AAPL 160603C00109000 C 06/03/16 109.0 0.02 0.03
AAPL 160603C00110000 C 06/03/16 110.0 0.02 0.03
AAPL 160603C00111000 C 06/03/16 111.0 0.01 0.03
AAPL 160603C00112000 C 06/03/16 112.0 0.01 0.03
AAPL 160603C00113000 C 06/03/16 113.0 0.01 0.03
AAPL 160603C00114000 C 06/03/16 114.0 0.01 0.02
AAPL 160603C00115000 C 06/03/16 115.0 0.01 0.02
AAPL 160603C00116000 C 06/03/16 116.0 0.00 0.02
AAPL 160603C00117000 C 06/03/16 117.0 0.00 0.02
AAPL 160603C00118000 C 06/03/16 118.0 0.00 0.02
AAPL 160603C00119000 C 06/03/16 119.0 0.00 0.02
AAPL 160603C00120000 C 06/03/16 120.0 0.00 0.02
AAPL 160603C00121000 C 06/03/16 121.0 0.00 0.02
AAPL 160603C00122000 C 06/03/16 122.0 0.00 0.02
AAPL 160603C00125000 C 06/03/16 125.0 0.00 0.02
AAPL 160603C00130000 C 06/03/16 130.0 0.00 0.02
AAPL 160603C00135000 C 06/03/16 135.0 0.00 0.02
AAPL 160603C00140000 C 06/03/16 140.0 0.00 0.02
AAPL 160603C00145000 C 06/03/16 145.0 0.00 0.02
AAPL 160603P00055000 P 06/03/16 55.0 0.00 0.02
AAPL 160603P00060000 P 06/03/16 60.0 0.00 0.02
AAPL 160603P00065000 P 06/03/16 65.0 0.00 0.02
AAPL 160603P00070000 P 06/03/16 70.0 0.00 0.02
AAPL 160603P00075000 P 06/03/16 75.0 0.00 0.02
AAPL 160603P00076000 P 06/03/16 76.0 0.00 0.02
AAPL 160603P00077000 P 06/03/16 77.0 0.00 0.02
AAPL 160603P00078000 P 06/03/16 78.0 0.00 0.02
AAPL 160603P00079000 P 06/03/16 79.0 0.00 0.02
AAPL 160603P00080000 P 06/03/16 80.0 0.00 0.02
AAPL 160603P00081000 P 06/03/16 81.0 0.00 0.02
AAPL 160603P00082000 P 06/03/16 82.0 0.00 0.02
AAPL 160603P00083000 P 06/03/16 83.0 0.00 0.02
AAPL 160603P00084000 P 06/03/16 84.0 0.00 0.02
AAPL 160603P00085000 P 06/03/16 85.0 0.00 0.01
AAPL 160603P00085500 P 06/03/16 85.5 0.00 0.02
AAPL 160603P00086000 P 06/03/16 86.0 0.00 0.01
AAPL 160603P00086500 P 06/03/16 86.5 0.00 0.01
AAPL 160603P00087000 P 06/03/16 87.0 0.01 0.02
AAPL 160603P00087500 P 06/03/16 87.5 0.01 0.02
AAPL 160603P00088000 P 06/03/16 88.0 0.01 0.02
AAPL 160603P00088500 P 06/03/16 88.5 0.01 0.02
AAPL 160603P00089000 P 06/03/16 89.0 0.01 0.02
AAPL 160603P00089500 P 06/03/16 89.5 0.01 0.02
AAPL 160603P00090000 P 06/03/16 90.0 0.01 0.02
AAPL 160603P00090500 P 06/03/16 90.5 0.01 0.02
AAPL 160603P00091000 P 06/03/16 91.0 0.01 0.03
AAPL 160603P00091500 P 06/03/16 91.5 0.02 0.03
AAPL 160603P00092000 P 06/03/16 92.0 0.02 0.03
AAPL 160603P00092500 P 06/03/16 92.5 0.02 0.04
AAPL 160603P00093000 P 06/03/16 93.0 0.03 0.04
AAPL 160603P00093500 P 06/03/16 93.5 0.03 0.04
AAPL 160603P00094000 P 06/03/16 94.0 0.03 0.05
AAPL 160603P00094500 P 06/03/16 94.5 0.04 0.05
AAPL 160603P00095000 P 06/03/16 95.0 0.06 0.07
AAPL 160603P00095500 P 06/03/16 95.5 0.07 0.08
AAPL 160603P00096000 P 06/03/16 96.0 0.09 0.10
AAPL 160603P00096500 P 06/03/16 96.5 0.10 0.12
AAPL 160603P00097000 P 06/03/16 97.0 0.12 0.15
AAPL 160603P00097500 P 06/03/16 97.5 0.19 0.21
AAPL 160603P00098000 P 06/03/16 98.0 0.25 0.28
AAPL 160603P00098500 P 06/03/16 98.5 0.35 0.38
AAPL 160603P00099000 P 06/03/16 99.0 0.45 0.49
AAPL 160603P00099500 P 06/03/16 99.5 0.61 0.67
AAPL 160603P00100000 P 06/03/16 100.0 0.80 0.87
AAPL 160603P00101000 P 06/03/16 101.0 1.33 1.40
AAPL 160603P00102000 P 06/03/16 102.0 2.02 2.10
AAPL 160603P00103000 P 06/03/16 103.0 2.84 3.00
AAPL 160603P00104000 P 06/03/16 104.0 3.75 3.95
AAPL 160603P00105000 P 06/03/16 105.0 4.70 4.95
AAPL 160603P00106000 P 06/03/16 106.0 5.65 5.90
AAPL 160603P00107000 P 06/03/16 107.0 6.65 6.90
AAPL 160603P00108000 P 06/03/16 108.0 7.65 7.90
AAPL 160603P00109000 P 06/03/16 109.0 8.65 8.90
AAPL 160603P00110000 P 06/03/16 110.0 9.65 9.90
AAPL 160603P00111000 P 06/03/16 111.0 10.65 10.90
AAPL 160603P00112000 P 06/03/16 112.0 11.65 11.90
AAPL 160603P00113000 P 06/03/16 113.0 12.55 12.90
AAPL 160603P00114000 P 06/03/16 114.0 13.65 13.90
AAPL 160603P00115000 P 06/03/16 115.0 14.65 14.90
AAPL 160603P00116000 P 06/03/16 116.0 15.60 15.90
AAPL 160603P00117000 P 06/03/16 117.0 16.65 16.90
AAPL 160603P00118000 P 06/03/16 118.0 17.50 17.90
AAPL 160603P00119000 P 06/03/16 119.0 18.50 18.90
AAPL 160603P00120000 P 06/03/16 120.0 19.50 19.90
AAPL 160603P00121000 P 06/03/16 121.0 20.50 20.90
AAPL 160603P00122000 P 06/03/16 122.0 21.50 21.90
AAPL 160603P00125000 P 06/03/16 125.0 24.50 24.90
AAPL 160603P00130000 P 06/03/16 130.0 28.45 30.10
AAPL 160603P00135000 P 06/03/16 135.0 33.25 35.10
AAPL 160603P00140000 P 06/03/16 140.0 38.20 40.00
AAPL 160603P00145000 P 06/03/16 145.0 43.75 45.10
AAPL 160610C00075000 C 06/10/16 75.0 25.15 25.40
AAPL 160610C00080000 C 06/10/16 80.0 20.15 20.50
AAPL 160610C00084000 C 06/10/16 84.0 16.15 16.45
AAPL 160610C00085000 C 06/10/16 85.0 15.20 15.45
AAPL 160610C00085500 C 06/10/16 85.5 14.70 14.95
AAPL 160610C00086000 C 06/10/16 86.0 14.20 14.45
AAPL 160610C00086500 C 06/10/16 86.5 13.70 13.95
AAPL 160610C00087000 C 06/10/16 87.0 13.20 13.45
AAPL 160610C00087500 C 06/10/16 87.5 12.70 12.95
AAPL 160610C00088000 C 06/10/16 88.0 12.20 12.55
AAPL 160610C00088500 C 06/10/16 88.5 11.70 12.05
AAPL 160610C00089000 C 06/10/16 89.0 11.20 11.45
AAPL 160610C00089500 C 06/10/16 89.5 10.70 10.95
AAPL 160610C00090000 C 06/10/16 90.0 10.20 10.45
AAPL 160610C00090500 C 06/10/16 90.5 9.70 9.95
AAPL 160610C00091000 C 06/10/16 91.0 9.20 9.50
AAPL 160610C00091500 C 06/10/16 91.5 8.75 9.00
AAPL 160610C00092000 C 06/10/16 92.0 8.25 8.50
AAPL 160610C00092500 C 06/10/16 92.5 7.75 8.00
AAPL 160610C00093000 C 06/10/16 93.0 7.25 7.50
AAPL 160610C00093500 C 06/10/16 93.5 6.75 7.00
AAPL 160610C00094000 C 06/10/16 94.0 6.30 6.55
AAPL 160610C00094500 C 06/10/16 94.5 5.80 6.05
AAPL 160610C00095000 C 06/10/16 95.0 5.35 5.60
AAPL 160610C00095500 C 06/10/16 95.5 4.90 5.10
AAPL 160610C00096000 C 06/10/16 96.0 4.45 4.70
AAPL 160610C00096500 C 06/10/16 96.5 4.10 4.25
AAPL 160610C00097000 C 06/10/16 97.0 3.65 3.80
AAPL 160610C00097500 C 06/10/16 97.5 3.25 3.40
AAPL 160610C00098000 C 06/10/16 98.0 2.88 2.99
AAPL 160610C00098500 C 06/10/16 98.5 2.51 2.64
AAPL 160610C00099000 C 06/10/16 99.0 2.18 2.27
AAPL 160610C00099500 C 06/10/16 99.5 1.86 1.96
AAPL 160610C00100000 C 06/10/16 100.0 1.58 1.65
AAPL 160610C00101000 C 06/10/16 101.0 1.10 1.17
AAPL 160610C00102000 C 06/10/16 102.0 0.75 0.80
AAPL 160610C00103000 C 06/10/16 103.0 0.49 0.53
AAPL 160610C00104000 C 06/10/16 104.0 0.31 0.35
AAPL 160610C00105000 C 06/10/16 105.0 0.20 0.24
AAPL 160610C00106000 C 06/10/16 106.0 0.13 0.16
AAPL 160610C00107000 C 06/10/16 107.0 0.09 0.12
AAPL 160610C00108000 C 06/10/16 108.0 0.07 0.09
AAPL 160610C00109000 C 06/10/16 109.0 0.05 0.08
AAPL 160610C00110000 C 06/10/16 110.0 0.04 0.06
AAPL 160610P00075000 P 06/10/16 75.0 0.00 0.03
AAPL 160610P00080000 P 06/10/16 80.0 0.00 0.03
AAPL 160610P00084000 P 06/10/16 84.0 0.01 0.04
AAPL 160610P00085000 P 06/10/16 85.0 0.01 0.04
AAPL 160610P00085500 P 06/10/16 85.5 0.01 0.05
AAPL 160610P00086000 P 06/10/16 86.0 0.02 0.05
AAPL 160610P00086500 P 06/10/16 86.5 0.02 0.05
AAPL 160610P00087000 P 06/10/16 87.0 0.02 0.05
AAPL 160610P00087500 P 06/10/16 87.5 0.02 0.05
AAPL 160610P00088000 P 06/10/16 88.0 0.03 0.06
AAPL 160610P00088500 P 06/10/16 88.5 0.03 0.06
AAPL 160610P00089000 P 06/10/16 89.0 0.03 0.05
AAPL 160610P00089500 P 06/10/16 89.5 0.03 0.07
AAPL 160610P00090000 P 06/10/16 90.0 0.05 0.06
AAPL 160610P00090500 P 06/10/16 90.5 0.06 0.08
AAPL 160610P00091000 P 06/10/16 91.0 0.05 0.08
AAPL 160610P00091500 P 06/10/16 91.5 0.06 0.08
AAPL 160610P00092000 P 06/10/16 92.0 0.07 0.09
AAPL 160610P00092500 P 06/10/16 92.5 0.08 0.10
AAPL 160610P00093000 P 06/10/16 93.0 0.09 0.12
AAPL 160610P00093500 P 06/10/16 93.5 0.10 0.13
AAPL 160610P00094000 P 06/10/16 94.0 0.13 0.15
AAPL 160610P00094500 P 06/10/16 94.5 0.15 0.18
AAPL 160610P00095000 P 06/10/16 95.0 0.18 0.21
AAPL 160610P00095500 P 06/10/16 95.5 0.22 0.25
AAPL 160610P00096000 P 06/10/16 96.0 0.27 0.30
AAPL 160610P00096500 P 06/10/16 96.5 0.32 0.37
AAPL 160610P00097000 P 06/10/16 97.0 0.40 0.43
AAPL 160610P00097500 P 06/10/16 97.5 0.49 0.53
AAPL 160610P00098000 P 06/10/16 98.0 0.60 0.64
AAPL 160610P00098500 P 06/10/16 98.5 0.73 0.77
AAPL 160610P00099000 P 06/10/16 99.0 0.86 0.93
AAPL 160610P00099500 P 06/10/16 99.5 1.07 1.12
AAPL 160610P00100000 P 06/10/16 100.0 1.27 1.33
AAPL 160610P00101000 P 06/10/16 101.0 1.79 1.86
AAPL 160610P00102000 P 06/10/16 102.0 2.40 2.50
AAPL 160610P00103000 P 06/10/16 103.0 3.10 3.25
AAPL 160610P00104000 P 06/10/16 104.0 3.95 4.05
AAPL 160610P00105000 P 06/10/16 105.0 4.80 5.05
AAPL 160610P00106000 P 06/10/16 106.0 5.75 5.95
AAPL 160610P00107000 P 06/10/16 107.0 6.70 6.95
AAPL 160610P00108000 P 06/10/16 108.0 7.65 7.95
AAPL 160610P00109000 P 06/10/16 109.0 8.65 8.90
AAPL 160610P00110000 P 06/10/16 110.0 9.65 9.90
AAPL 160617C00010000 C 06/17/16 10.0 90.15 90.55
AAPL 160617C00012500 C 06/17/16 12.5 87.65 88.05
AAPL 160617C00015000 C 06/17/16 15.0 85.15 85.55
AAPL 160617C00017500 C 06/17/16 17.5 82.65 83.05
AAPL 160617C00020000 C 06/17/16 20.0 80.15 80.55
AAPL 160617C00022500 C 06/17/16 22.5 77.60 78.05
AAPL 160617C00025000 C 06/17/16 25.0 75.10 75.55
AAPL 160617C00030000 C 06/17/16 30.0 70.10 70.55
AAPL 160617C00035000 C 06/17/16 35.0 65.10 65.55
AAPL 160617C00040000 C 06/17/16 40.0 60.10 60.55
AAPL 160617C00045000 C 06/17/16 45.0 55.15 55.55
AAPL 160617C00050000 C 06/17/16 50.0 50.15 50.55
AAPL 160617C00055000 C 06/17/16 55.0 45.15 45.55
AAPL 160617C00060000 C 06/17/16 60.0 40.15 40.55
AAPL 160617C00065000 C 06/17/16 65.0 35.15 35.55
AAPL 160617C00070000 C 06/17/16 70.0 30.15 30.50
AAPL 160617C00075000 C 06/17/16 75.0 25.15 25.55
AAPL 160617C00076000 C 06/17/16 76.0 24.15 24.55
AAPL 160617C00077000 C 06/17/16 77.0 23.20 23.50
AAPL 160617C00078000 C 06/17/16 78.0 22.20 22.50
AAPL 160617C00079000 C 06/17/16 79.0 21.20 21.55
AAPL 160617C00080000 C 06/17/16 80.0 20.20 20.45
AAPL 160617C00081000 C 06/17/16 81.0 19.20 19.50
AAPL 160617C00082000 C 06/17/16 82.0 18.15 18.45
AAPL 160617C00082500 C 06/17/16 82.5 17.70 18.10
AAPL 160617C00083000 C 06/17/16 83.0 17.20 17.45
AAPL 160617C00084000 C 06/17/16 84.0 16.20 16.60
AAPL 160617C00085000 C 06/17/16 85.0 15.20 15.45
AAPL 160617C00085500 C 06/17/16 85.5 14.70 14.95
AAPL 160617C00086000 C 06/17/16 86.0 14.20 14.45
AAPL 160617C00086500 C 06/17/16 86.5 13.70 13.95
AAPL 160617C00087000 C 06/17/16 87.0 13.25 13.45
AAPL 160617C00087500 C 06/17/16 87.5 12.75 13.00
AAPL 160617C00088000 C 06/17/16 88.0 12.25 12.50
AAPL 160617C00088500 C 06/17/16 88.5 11.75 12.00
AAPL 160617C00089000 C 06/17/16 89.0 11.25 11.50
AAPL 160617C00089500 C 06/17/16 89.5 10.75 11.00
AAPL 160617C00090000 C 06/17/16 90.0 10.25 10.50
AAPL 160617C00090500 C 06/17/16 90.5 9.80 10.00
AAPL 160617C00091000 C 06/17/16 91.0 9.30 9.55
AAPL 160617C00091500 C 06/17/16 91.5 8.80 9.05
AAPL 160617C00092000 C 06/17/16 92.0 8.30 8.55
AAPL 160617C00092500 C 06/17/16 92.5 7.85 8.10
AAPL 160617C00093000 C 06/17/16 93.0 7.40 7.60
AAPL 160617C00093500 C 06/17/16 93.5 6.90 7.15
AAPL 160617C00094000 C 06/17/16 94.0 6.45 6.65
AAPL 160617C00094500 C 06/17/16 94.5 6.05 6.20
AAPL 160617C00095000 C 06/17/16 95.0 5.70 5.75
AAPL 160617C00095500 C 06/17/16 95.5 5.25 5.30
AAPL 160617C00096000 C 06/17/16 96.0 4.80 4.90
AAPL 160617C00096500 C 06/17/16 96.5 4.40 4.45
AAPL 160617C00097000 C 06/17/16 97.0 4.00 4.05
AAPL 160617C00097500 C 06/17/16 97.5 3.60 3.70
AAPL 160617C00098000 C 06/17/16 98.0 3.25 3.30
AAPL 160617C00098500 C 06/17/16 98.5 2.90 2.95
AAPL 160617C00099000 C 06/17/16 99.0 2.57 2.62
AAPL 160617C00099500 C 06/17/16 99.5 2.26 2.32
AAPL 160617C00100000 C 06/17/16 100.0 1.98 2.00
AAPL 160617C00101000 C 06/17/16 101.0 1.49 1.53
AAPL 160617C00102000 C 06/17/16 102.0 1.10 1.14
AAPL 160617C00103000 C 06/17/16 103.0 0.80 0.82
AAPL 160617C00104000 C 06/17/16 104.0 0.57 0.60
AAPL 160617C00105000 C 06/17/16 105.0 0.40 0.42
AAPL 160617C00106000 C 06/17/16 106.0 0.30 0.31
AAPL 160617C00107000 C 06/17/16 107.0 0.22 0.23
AAPL 160617C00108000 C 06/17/16 108.0 0.16 0.18
AAPL 160617C00109000 C 06/17/16 109.0 0.13 0.14
AAPL 160617C00110000 C 06/17/16 110.0 0.10 0.11
AAPL 160617C00111000 C 06/17/16 111.0 0.08 0.10
AAPL 160617C00112000 C 06/17/16 112.0 0.07 0.08
AAPL 160617C00113000 C 06/17/16 113.0 0.06 0.07
AAPL 160617C00114000 C 06/17/16 114.0 0.04 0.05
AAPL 160617C00115000 C 06/17/16 115.0 0.04 0.05
AAPL 160617C00116000 C 06/17/16 116.0 0.03 0.05
AAPL 160617C00117000 C 06/17/16 117.0 0.03 0.04
AAPL 160617C00118000 C 06/17/16 118.0 0.02 0.04
AAPL 160617C00119000 C 06/17/16 119.0 0.02 0.03
AAPL 160617C00120000 C 06/17/16 120.0 0.02 0.03
AAPL 160617C00121000 C 06/17/16 121.0 0.01 0.04
AAPL 160617C00122000 C 06/17/16 122.0 0.01 0.02
AAPL 160617C00123000 C 06/17/16 123.0 0.01 0.03
AAPL 160617C00124000 C 06/17/16 124.0 0.01 0.03
AAPL 160617C00125000 C 06/17/16 125.0 0.01 0.02
AAPL 160617C00126000 C 06/17/16 126.0 0.00 0.03
AAPL 160617C00130000 C 06/17/16 130.0 0.00 0.02
AAPL 160617C00135000 C 06/17/16 135.0 0.00 0.01
AAPL 160617C00140000 C 06/17/16 140.0 0.00 0.01
AAPL 160617C00145000 C 06/17/16 145.0 0.00 0.01
AAPL 160617C00150000 C 06/17/16 150.0 0.00 0.01
AAPL 160617C00155000 C 06/17/16 155.0 0.00 0.01
AAPL 160617C00160000 C 06/17/16 160.0 0.00 0.01
AAPL 160617C00165000 C 06/17/16 165.0 0.00 0.01
AAPL 160617C00170000 C 06/17/16 170.0 0.00 0.01
AAPL 160617C00175000 C 06/17/16 175.0 0.00 0.02
AAPL 160617C00180000 C 06/17/16 180.0 0.00 0.01
AAPL 160617C00185000 C 06/17/16 185.0 0.00 0.01
AAPL 160617C00190000 C 06/17/16 190.0 0.00 0.02
AAPL 160617C00195000 C 06/17/16 195.0 0.00 0.01
AAPL 160617C00200000 C 06/17/16 200.0 0.00 0.02
AAPL 160617C00210000 C 06/17/16 210.0 0.00 0.02
AAPL 160617C00220000 C 06/17/16 220.0 0.00 0.02
AAPL 160617P00010000 P 06/17/16 10.0 0.00 0.01
AAPL 160617P00012500 P 06/17/16 12.5 0.00 0.02
AAPL 160617P00015000 P 06/17/16 15.0 0.00 0.02
AAPL 160617P00017500 P 06/17/16 17.5 0.00 0.02
AAPL 160617P00020000 P 06/17/16 20.0 0.00 0.02
AAPL 160617P00022500 P 06/17/16 22.5 0.00 0.02
AAPL 160617P00025000 P 06/17/16 25.0 0.00 0.02
AAPL 160617P00030000 P 06/17/16 30.0 0.00 0.02
AAPL 160617P00035000 P 06/17/16 35.0 0.00 0.02
AAPL 160617P00040000 P 06/17/16 40.0 0.00 0.02
AAPL 160617P00045000 P 06/17/16 45.0 0.00 0.02
AAPL 160617P00050000 P 06/17/16 50.0 0.00 0.01
AAPL 160617P00055000 P 06/17/16 55.0 0.00 0.01
AAPL 160617P00060000 P 06/17/16 60.0 0.00 0.01
AAPL 160617P00065000 P 06/17/16 65.0 0.00 0.01
AAPL 160617P00070000 P 06/17/16 70.0 0.00 0.02
AAPL 160617P00075000 P 06/17/16 75.0 0.01 0.02
AAPL 160617P00076000 P 06/17/16 76.0 0.01 0.02
AAPL 160617P00077000 P 06/17/16 77.0 0.00 0.02
AAPL 160617P00078000 P 06/17/16 78.0 0.01 0.02
AAPL 160617P00079000 P 06/17/16 79.0 0.01 0.03
AAPL 160617P00080000 P 06/17/16 80.0 0.02 0.03
AAPL 160617P00081000 P 06/17/16 81.0 0.02 0.03
AAPL 160617P00082000 P 06/17/16 82.0 0.03 0.04
AAPL 160617P00082500 P 06/17/16 82.5 0.03 0.04
AAPL 160617P00083000 P 06/17/16 83.0 0.03 0.04
AAPL 160617P00084000 P 06/17/16 84.0 0.04 0.05
AAPL 160617P00085000 P 06/17/16 85.0 0.04 0.05
AAPL 160617P00085500 P 06/17/16 85.5 0.04 0.06
AAPL 160617P00086000 P 06/17/16 86.0 0.05 0.06
AAPL 160617P00086500 P 06/17/16 86.5 0.05 0.06
AAPL 160617P00087000 P 06/17/16 87.0 0.06 0.07
AAPL 160617P00087500 P 06/17/16 87.5 0.06 0.07
AAPL 160617P00088000 P 06/17/16 88.0 0.07 0.08
AAPL 160617P00088500 P 06/17/16 88.5 0.07 0.09
AAPL 160617P00089000 P 06/17/16 89.0 0.08 0.09
AAPL 160617P00089500 P 06/17/16 89.5 0.09 0.10
AAPL 160617P00090000 P 06/17/16 90.0 0.10 0.11
AAPL 160617P00090500 P 06/17/16 90.5 0.11 0.12
AAPL 160617P00091000 P 06/17/16 91.0 0.12 0.13
AAPL 160617P00091500 P 06/17/16 91.5 0.13 0.15
AAPL 160617P00092000 P 06/17/16 92.0 0.15 0.16
AAPL 160617P00092500 P 06/17/16 92.5 0.17 0.18
AAPL 160617P00093000 P 06/17/16 93.0 0.20 0.21
AAPL 160617P00093500 P 06/17/16 93.5 0.22 0.24
AAPL 160617P00094000 P 06/17/16 94.0 0.26 0.27
AAPL 160617P00094500 P 06/17/16 94.5 0.30 0.32
AAPL 160617P00095000 P 06/17/16 95.0 0.35 0.36
AAPL 160617P00095500 P 06/17/16 95.5 0.41 0.42
AAPL 160617P00096000 P 06/17/16 96.0 0.48 0.50
AAPL 160617P00096500 P 06/17/16 96.5 0.56 0.58
AAPL 160617P00097000 P 06/17/16 97.0 0.65 0.68
AAPL 160617P00097500 P 06/17/16 97.5 0.77 0.79
AAPL 160617P00098000 P 06/17/16 98.0 0.90 0.92
AAPL 160617P00098500 P 06/17/16 98.5 1.05 1.08
AAPL 160617P00099000 P 06/17/16 99.0 1.22 1.24
AAPL 160617P00099500 P 06/17/16 99.5 1.42 1.45
AAPL 160617P00100000 P 06/17/16 100.0 1.63 1.67
AAPL 160617P00101000 P 06/17/16 101.0 2.14 2.19
AAPL 160617P00102000 P 06/17/16 102.0 2.74 2.80
AAPL 160617P00103000 P 06/17/16 103.0 3.40 3.50
AAPL 160617P00104000 P 06/17/16 104.0 4.20 4.25
AAPL 160617P00105000 P 06/17/16 105.0 5.00 5.10
AAPL 160617P00106000 P 06/17/16 106.0 5.90 6.10
AAPL 160617P00107000 P 06/17/16 107.0 6.80 7.05
AAPL 160617P00108000 P 06/17/16 108.0 7.75 8.00
AAPL 160617P00109000 P 06/17/16 109.0 8.75 8.95
AAPL 160617P00110000 P 06/17/16 110.0 9.70 9.95
AAPL 160617P00111000 P 06/17/16 111.0 10.70 10.95
AAPL 160617P00112000 P 06/17/16 112.0 11.65 11.90
AAPL 160617P00113000 P 06/17/16 113.0 12.65 12.90
AAPL 160617P00114000 P 06/17/16 114.0 13.55 13.90
AAPL 160617P00115000 P 06/17/16 115.0 14.65 14.90
AAPL 160617P00116000 P 06/17/16 116.0 15.65 15.90
AAPL 160617P00117000 P 06/17/16 117.0 16.65 16.90
AAPL 160617P00118000 P 06/17/16 118.0 17.65 17.90
AAPL 160617P00119000 P 06/17/16 119.0 18.65 18.90
AAPL 160617P00120000 P 06/17/16 120.0 19.50 19.90
AAPL 160617P00121000 P 06/17/16 121.0 20.50 20.90
AAPL 160617P00122000 P 06/17/16 122.0 21.50 21.90
AAPL 160617P00123000 P 06/17/16 123.0 22.50 22.90
AAPL 160617P00124000 P 06/17/16 124.0 23.50 23.90
AAPL 160617P00125000 P 06/17/16 125.0 24.50 24.90
AAPL 160617P00126000 P 06/17/16 126.0 25.50 25.90
AAPL 160617P00130000 P 06/17/16 130.0 29.50 29.90
AAPL 160617P00135000 P 06/17/16 135.0 34.50 34.90
AAPL 160617P00140000 P 06/17/16 140.0 39.50 39.90
AAPL 160617P00145000 P 06/17/16 145.0 44.50 44.90
AAPL 160617P00150000 P 06/17/16 150.0 49.50 49.90
AAPL 160617P00155000 P 06/17/16 155.0 54.55 54.90
AAPL 160617P00160000 P 06/17/16 160.0 59.55 59.90
AAPL 160617P00165000 P 06/17/16 165.0 64.50 64.90
AAPL 160617P00170000 P 06/17/16 170.0 69.50 69.90
AAPL 160617P00175000 P 06/17/16 175.0 74.50 74.90
AAPL 160617P00180000 P 06/17/16 180.0 79.50 79.90
AAPL 160617P00185000 P 06/17/16 185.0 84.50 84.90
AAPL 160617P00190000 P 06/17/16 190.0 89.50 89.90
AAPL 160617P00195000 P 06/17/16 195.0 94.50 94.90
AAPL 160617P00200000 P 06/17/16 200.0 99.50 99.90
AAPL 160617P00210000 P 06/17/16 210.0 109.50 109.90
AAPL 160617P00220000 P 06/17/16 220.0 119.60 119.90
AAPL 160624C00075000 C 06/24/16 75.0 25.10 25.45
AAPL 160624C00077500 C 06/24/16 77.5 22.60 22.95
AAPL 160624C00080000 C 06/24/16 80.0 20.10 20.45
AAPL 160624C00082500 C 06/24/16 82.5 17.65 18.00
AAPL 160624C00084000 C 06/24/16 84.0 16.15 16.50
AAPL 160624C00085000 C 06/24/16 85.0 15.15 15.50
AAPL 160624C00085500 C 06/24/16 85.5 14.65 15.00
AAPL 160624C00086000 C 06/24/16 86.0 14.15 14.50
AAPL 160624C00086500 C 06/24/16 86.5 13.70 14.00
AAPL 160624C00087000 C 06/24/16 87.0 13.20 13.55
AAPL 160624C00087500 C 06/24/16 87.5 12.70 13.05
AAPL 160624C00088000 C 06/24/16 88.0 12.20 12.55
AAPL 160624C00088500 C 06/24/16 88.5 11.70 12.05
AAPL 160624C00089000 C 06/24/16 89.0 11.25 11.55
AAPL 160624C00089500 C 06/24/16 89.5 10.75 11.10
AAPL 160624C00090000 C 06/24/16 90.0 10.30 10.60
AAPL 160624C00090500 C 06/24/16 90.5 9.80 10.10
AAPL 160624C00091000 C 06/24/16 91.0 9.30 9.65
AAPL 160624C00091500 C 06/24/16 91.5 8.85 9.15
AAPL 160624C00092000 C 06/24/16 92.0 8.35 8.70
AAPL 160624C00092500 C 06/24/16 92.5 7.90 8.20
AAPL 160624C00093000 C 06/24/16 93.0 7.45 7.75
AAPL 160624C00093500 C 06/24/16 93.5 7.00 7.30
AAPL 160624C00094000 C 06/24/16 94.0 6.55 6.85
AAPL 160624C00094500 C 06/24/16 94.5 6.15 6.40
AAPL 160624C00095000 C 06/24/16 95.0 5.75 5.95
AAPL 160624C00095500 C 06/24/16 95.5 5.30 5.55
AAPL 160624C00096000 C 06/24/16 96.0 4.90 5.15
AAPL 160624C00096500 C 06/24/16 96.5 4.50 4.75
AAPL 160624C00097000 C 06/24/16 97.0 4.20 4.35
AAPL 160624C00097500 C 06/24/16 97.5 3.80 4.00
AAPL 160624C00098000 C 06/24/16 98.0 3.45 3.65
AAPL 160624C00098500 C 06/24/16 98.5 3.10 3.30
AAPL 160624C00099000 C 06/24/16 99.0 2.84 2.95
AAPL 160624C00099500 C 06/24/16 99.5 2.55 2.65
AAPL 160624C00100000 C 06/24/16 100.0 2.27 2.38
AAPL 160624C00101000 C 06/24/16 101.0 1.79 1.88
AAPL 160624C00102000 C 06/24/16 102.0 1.38 1.45
AAPL 160624C00103000 C 06/24/16 103.0 1.04 1.10
AAPL 160624C00104000 C 06/24/16 104.0 0.78 0.84
AAPL 160624C00105000 C 06/24/16 105.0 0.58 0.64
AAPL 160624C00110000 C 06/24/16 110.0 0.14 0.17
AAPL 160624P00075000 P 06/24/16 75.0 0.00 0.04
AAPL 160624P00077500 P 06/24/16 77.5 0.01 0.05
AAPL 160624P00080000 P 06/24/16 80.0 0.03 0.06
AAPL 160624P00082500 P 06/24/16 82.5 0.03 0.07
AAPL 160624P00084000 P 06/24/16 84.0 0.05 0.08
AAPL 160624P00085000 P 06/24/16 85.0 0.05 0.08
AAPL 160624P00085500 P 06/24/16 85.5 0.06 0.09
AAPL 160624P00086000 P 06/24/16 86.0 0.06 0.10
AAPL 160624P00086500 P 06/24/16 86.5 0.07 0.10
AAPL 160624P00087000 P 06/24/16 87.0 0.07 0.11
AAPL 160624P00087500 P 06/24/16 87.5 0.08 0.12
AAPL 160624P00088000 P 06/24/16 88.0 0.09 0.12
AAPL 160624P00088500 P 06/24/16 88.5 0.10 0.14
AAPL 160624P00089000 P 06/24/16 89.0 0.11 0.14
AAPL 160624P00089500 P 06/24/16 89.5 0.13 0.15
AAPL 160624P00090000 P 06/24/16 90.0 0.14 0.17
AAPL 160624P00090500 P 06/24/16 90.5 0.16 0.19
AAPL 160624P00091000 P 06/24/16 91.0 0.18 0.21
AAPL 160624P00091500 P 06/24/16 91.5 0.20 0.24
AAPL 160624P00092000 P 06/24/16 92.0 0.23 0.27
AAPL 160624P00092500 P 06/24/16 92.5 0.26 0.30
AAPL 160624P00093000 P 06/24/16 93.0 0.30 0.34
AAPL 160624P00093500 P 06/24/16 93.5 0.34 0.39
AAPL 160624P00094000 P 06/24/16 94.0 0.39 0.44
AAPL 160624P00094500 P 06/24/16 94.5 0.45 0.50
AAPL 160624P00095000 P 06/24/16 95.0 0.50 0.57
AAPL 160624P00095500 P 06/24/16 95.5 0.59 0.65
AAPL 160624P00096000 P 06/24/16 96.0 0.68 0.74
AAPL 160624P00096500 P 06/24/16 96.5 0.77 0.84
AAPL 160624P00097000 P 06/24/16 97.0 0.88 0.96
AAPL 160624P00097500 P 06/24/16 97.5 1.02 1.10
AAPL 160624P00098000 P 06/24/16 98.0 1.16 1.25
AAPL 160624P00098500 P 06/24/16 98.5 1.33 1.42
AAPL 160624P00099000 P 06/24/16 99.0 1.49 1.60
AAPL 160624P00099500 P 06/24/16 99.5 1.71 1.81
AAPL 160624P00100000 P 06/24/16 100.0 1.94 2.03
AAPL 160624P00101000 P 06/24/16 101.0 2.45 2.55
AAPL 160624P00102000 P 06/24/16 102.0 3.00 3.15
AAPL 160624P00103000 P 06/24/16 103.0 3.65 3.85
AAPL 160624P00104000 P 06/24/16 104.0 4.40 4.60
AAPL 160624P00105000 P 06/24/16 105.0 5.20 5.45
AAPL 160624P00110000 P 06/24/16 110.0 9.70 10.05
AAPL 160701C00075000 C 07/01/16 75.0 25.10 25.50
AAPL 160701C00080000 C 07/01/16 80.0 20.15 20.50
AAPL 160701C00084000 C 07/01/16 84.0 16.20 16.55
AAPL 160701C00085000 C 07/01/16 85.0 15.20 15.55
AAPL 160701C00085500 C 07/01/16 85.5 14.70 15.05
AAPL 160701C00086000 C 07/01/16 86.0 14.25 14.55
AAPL 160701C00086500 C 07/01/16 86.5 13.75 14.10
AAPL 160701C00087000 C 07/01/16 87.0 13.25 13.60
AAPL 160701C00087500 C 07/01/16 87.5 12.75 13.10
AAPL 160701C00088000 C 07/01/16 88.0 12.30 12.60
AAPL 160701C00088500 C 07/01/16 88.5 11.80 12.15
AAPL 160701C00089000 C 07/01/16 89.0 11.30 11.65
AAPL 160701C00089500 C 07/01/16 89.5 10.85 11.20
AAPL 160701C00090000 C 07/01/16 90.0 10.35 10.65
AAPL 160701C00090500 C 07/01/16 90.5 9.90 10.25
AAPL 160701C00091000 C 07/01/16 91.0 9.45 9.75
AAPL 160701C00091500 C 07/01/16 91.5 8.95 9.30
AAPL 160701C00092000 C 07/01/16 92.0 8.50 8.80
AAPL 160701C00092500 C 07/01/16 92.5 8.05 8.35
AAPL 160701C00093000 C 07/01/16 93.0 7.60 7.90
AAPL 160701C00093500 C 07/01/16 93.5 7.20 7.45
AAPL 160701C00094000 C 07/01/16 94.0 6.75 7.00
AAPL 160701C00094500 C 07/01/16 94.5 6.35 6.60
AAPL 160701C00095000 C 07/01/16 95.0 5.95 6.15
AAPL 160701C00095500 C 07/01/16 95.5 5.55 5.75
AAPL 160701C00096000 C 07/01/16 96.0 5.15 5.35
AAPL 160701C00096500 C 07/01/16 96.5 4.80 5.00
AAPL 160701C00097000 C 07/01/16 97.0 4.40 4.60
AAPL 160701C00097500 C 07/01/16 97.5 4.05 4.25
AAPL 160701C00098000 C 07/01/16 98.0 3.75 3.90
AAPL 160701C00098500 C 07/01/16 98.5 3.40 3.55
AAPL 160701C00099000 C 07/01/16 99.0 3.10 3.25
AAPL 160701C00099500 C 07/01/16 99.5 2.85 2.97
AAPL 160701C00100000 C 07/01/16 100.0 2.58 2.67
AAPL 160701C00101000 C 07/01/16 101.0 2.10 2.17
AAPL 160701C00102000 C 07/01/16 102.0 1.66 1.74
AAPL 160701C00103000 C 07/01/16 103.0 1.31 1.40
AAPL 160701C00105000 C 07/01/16 105.0 0.78 0.84
AAPL 160701C00110000 C 07/01/16 110.0 0.21 0.25
AAPL 160701P00075000 P 07/01/16 75.0 0.02 0.05
AAPL 160701P00080000 P 07/01/16 80.0 0.05 0.07
AAPL 160701P00084000 P 07/01/16 84.0 0.07 0.10
AAPL 160701P00085000 P 07/01/16 85.0 0.10 0.12
AAPL 160701P00085500 P 07/01/16 85.5 0.09 0.12
AAPL 160701P00086000 P 07/01/16 86.0 0.10 0.13
AAPL 160701P00086500 P 07/01/16 86.5 0.11 0.14
AAPL 160701P00087000 P 07/01/16 87.0 0.12 0.15
AAPL 160701P00087500 P 07/01/16 87.5 0.13 0.17
AAPL 160701P00088000 P 07/01/16 88.0 0.14 0.17
AAPL 160701P00088500 P 07/01/16 88.5 0.16 0.19
AAPL 160701P00089000 P 07/01/16 89.0 0.17 0.21
AAPL 160701P00089500 P 07/01/16 89.5 0.19 0.23
AAPL 160701P00090000 P 07/01/16 90.0 0.21 0.25
AAPL 160701P00090500 P 07/01/16 90.5 0.24 0.28
AAPL 160701P00091000 P 07/01/16 91.0 0.27 0.31
AAPL 160701P00091500 P 07/01/16 91.5 0.30 0.34
AAPL 160701P00092000 P 07/01/16 92.0 0.34 0.38
AAPL 160701P00092500 P 07/01/16 92.5 0.38 0.43
AAPL 160701P00093000 P 07/01/16 93.0 0.43 0.48
AAPL 160701P00093500 P 07/01/16 93.5 0.49 0.54
AAPL 160701P00094000 P 07/01/16 94.0 0.55 0.60
AAPL 160701P00094500 P 07/01/16 94.5 0.62 0.68
AAPL 160701P00095000 P 07/01/16 95.0 0.70 0.76
AAPL 160701P00095500 P 07/01/16 95.5 0.79 0.85
AAPL 160701P00096000 P 07/01/16 96.0 0.90 0.96
AAPL 160701P00096500 P 07/01/16 96.5 1.01 1.07
AAPL 160701P00097000 P 07/01/16 97.0 1.14 1.21
AAPL 160701P00097500 P 07/01/16 97.5 1.28 1.35
AAPL 160701P00098000 P 07/01/16 98.0 1.44 1.51
AAPL 160701P00098500 P 07/01/16 98.5 1.60 1.69
AAPL 160701P00099000 P 07/01/16 99.0 1.81 1.87
AAPL 160701P00099500 P 07/01/16 99.5 2.00 2.08
AAPL 160701P00100000 P 07/01/16 100.0 2.23 2.32
AAPL 160701P00101000 P 07/01/16 101.0 2.73 2.84
AAPL 160701P00102000 P 07/01/16 102.0 3.30 3.45
AAPL 160701P00103000 P 07/01/16 103.0 3.90 4.10
AAPL 160701P00105000 P 07/01/16 105.0 5.40 5.60
AAPL 160701P00110000 P 07/01/16 110.0 9.75 10.25
AAPL 160708C00085000 C 07/08/16 85.0 15.25 15.60
AAPL 160708C00090000 C 07/08/16 90.0 10.45 10.80
AAPL 160708C00090500 C 07/08/16 90.5 10.00 10.30
AAPL 160708C00091000 C 07/08/16 91.0 9.55 9.85
AAPL 160708C00091500 C 07/08/16 91.5 9.10 9.35
AAPL 160708C00092000 C 07/08/16 92.0 8.65 8.90
AAPL 160708C00092500 C 07/08/16 92.5 8.20 8.45
AAPL 160708C00093000 C 07/08/16 93.0 7.75 8.05
AAPL 160708C00093500 C 07/08/16 93.5 7.35 7.60
AAPL 160708C00094000 C 07/08/16 94.0 6.90 7.15
AAPL 160708C00094500 C 07/08/16 94.5 6.55 6.75
AAPL 160708C00095000 C 07/08/16 95.0 6.10 6.35
AAPL 160708C00095500 C 07/08/16 95.5 5.70 5.95
AAPL 160708C00096000 C 07/08/16 96.0 5.35 5.55
AAPL 160708C00096500 C 07/08/16 96.5 5.00 5.20
AAPL 160708C00097000 C 07/08/16 97.0 4.65 4.80
AAPL 160708C00097500 C 07/08/16 97.5 4.30 4.45
AAPL 160708C00098000 C 07/08/16 98.0 3.95 4.15
AAPL 160708C00098500 C 07/08/16 98.5 3.65 3.80
AAPL 160708C00099000 C 07/08/16 99.0 3.35 3.50
AAPL 160708C00099500 C 07/08/16 99.5 3.05 3.20
AAPL 160708C00100000 C 07/08/16 100.0 2.82 2.92
AAPL 160708C00101000 C 07/08/16 101.0 2.33 2.42
AAPL 160708C00102000 C 07/08/16 102.0 1.90 2.01
AAPL 160708C00103000 C 07/08/16 103.0 1.53 1.60
AAPL 160708C00104000 C 07/08/16 104.0 1.22 1.29
AAPL 160708C00105000 C 07/08/16 105.0 0.96 1.02
AAPL 160708C00106000 C 07/08/16 106.0 0.76 0.80
AAPL 160708C00107000 C 07/08/16 107.0 0.60 0.66
AAPL 160708C00108000 C 07/08/16 108.0 0.47 0.52
AAPL 160708C00109000 C 07/08/16 109.0 0.37 0.42
AAPL 160708C00110000 C 07/08/16 110.0 0.29 0.33
AAPL 160708C00111000 C 07/08/16 111.0 0.23 0.27
AAPL 160708C00112000 C 07/08/16 112.0 0.18 0.22
AAPL 160708C00113000 C 07/08/16 113.0 0.14 0.18
AAPL 160708C00114000 C 07/08/16 114.0 0.12 0.15
AAPL 160708C00115000 C 07/08/16 115.0 0.10 0.12
AAPL 160708C00120000 C 07/08/16 120.0 0.04 0.08
AAPL 160708P00085000 P 07/08/16 85.0 0.12 0.14
AAPL 160708P00090000 P 07/08/16 90.0 0.29 0.32
AAPL 160708P00090500 P 07/08/16 90.5 0.32 0.36
AAPL 160708P00091000 P 07/08/16 91.0 0.36 0.40
AAPL 160708P00091500 P 07/08/16 91.5 0.40 0.44
AAPL 160708P00092000 P 07/08/16 92.0 0.44 0.48
AAPL 160708P00092500 P 07/08/16 92.5 0.49 0.54
AAPL 160708P00093000 P 07/08/16 93.0 0.55 0.60
AAPL 160708P00093500 P 07/08/16 93.5 0.62 0.67
AAPL 160708P00094000 P 07/08/16 94.0 0.69 0.74
AAPL 160708P00094500 P 07/08/16 94.5 0.77 0.83
AAPL 160708P00095000 P 07/08/16 95.0 0.87 0.92
AAPL 160708P00095500 P 07/08/16 95.5 0.96 1.02
AAPL 160708P00096000 P 07/08/16 96.0 1.07 1.14
AAPL 160708P00096500 P 07/08/16 96.5 1.20 1.27
AAPL 160708P00097000 P 07/08/16 97.0 1.33 1.41
AAPL 160708P00097500 P 07/08/16 97.5 1.49 1.56
AAPL 160708P00098000 P 07/08/16 98.0 1.65 1.73
AAPL 160708P00098500 P 07/08/16 98.5 1.83 1.91
AAPL 160708P00099000 P 07/08/16 99.0 2.03 2.10
AAPL 160708P00099500 P 07/08/16 99.5 2.23 2.31
AAPL 160708P00100000 P 07/08/16 100.0 2.45 2.55
AAPL 160708P00101000 P 07/08/16 101.0 2.95 3.10
AAPL 160708P00102000 P 07/08/16 102.0 3.50 3.65
AAPL 160708P00103000 P 07/08/16 103.0 4.10 4.30
AAPL 160708P00104000 P 07/08/16 104.0 4.80 5.00
AAPL 160708P00105000 P 07/08/16 105.0 5.55 5.80
AAPL 160708P00106000 P 07/08/16 106.0 6.35 6.60
AAPL 160708P00107000 P 07/08/16 107.0 7.15 7.45
AAPL 160708P00108000 P 07/08/16 108.0 8.05 8.30
AAPL 160708P00109000 P 07/08/16 109.0 8.90 9.25
AAPL 160708P00110000 P 07/08/16 110.0 9.80 10.15
AAPL 160708P00111000 P 07/08/16 111.0 10.80 11.10
AAPL 160708P00112000 P 07/08/16 112.0 11.65 12.10
AAPL 160708P00113000 P 07/08/16 113.0 12.70 13.05
AAPL 160708P00114000 P 07/08/16 114.0 13.70 14.05
AAPL 160708P00115000 P 07/08/16 115.0 14.65 15.00
AAPL 160708P00120000 P 07/08/16 120.0 19.60 19.95
AAPL 160715C00050000 C 07/15/16 50.0 50.10 50.45
AAPL 160715C00055000 C 07/15/16 55.0 45.10 45.45
AAPL 160715C00060000 C 07/15/16 60.0 40.10 40.50
AAPL 160715C00065000 C 07/15/16 65.0 35.15 35.50
AAPL 160715C00070000 C 07/15/16 70.0 30.15 30.50
AAPL 160715C00075000 C 07/15/16 75.0 25.20 25.50
AAPL 160715C00080000 C 07/15/16 80.0 20.25 20.55
AAPL 160715C00082500 C 07/15/16 82.5 17.75 18.10
AAPL 160715C00085000 C 07/15/16 85.0 15.40 15.65
AAPL 160715C00087500 C 07/15/16 87.5 12.95 13.20
AAPL 160715C00090000 C 07/15/16 90.0 10.65 10.90
AAPL 160715C00092500 C 07/15/16 92.5 8.45 8.65
AAPL 160715C00095000 C 07/15/16 95.0 6.50 6.55
AAPL 160715C00097500 C 07/15/16 97.5 4.65 4.70
AAPL 160715C00100000 C 07/15/16 100.0 3.15 3.20
AAPL 160715C00105000 C 07/15/16 105.0 1.22 1.24
AAPL 160715C00110000 C 07/15/16 110.0 0.43 0.44
AAPL 160715C00115000 C 07/15/16 115.0 0.17 0.18
AAPL 160715C00120000 C 07/15/16 120.0 0.08 0.09
AAPL 160715C00125000 C 07/15/16 125.0 0.05 0.06
AAPL 160715C00130000 C 07/15/16 130.0 0.03 0.05
AAPL 160715C00135000 C 07/15/16 135.0 0.02 0.04
AAPL 160715C00140000 C 07/15/16 140.0 0.01 0.04
AAPL 160715C00145000 C 07/15/16 145.0 0.01 0.03
AAPL 160715C00150000 C 07/15/16 150.0 0.00 0.03
AAPL 160715C00155000 C 07/15/16 155.0 0.00 0.03
AAPL 160715C00160000 C 07/15/16 160.0 0.01 0.02
AAPL 160715C00165000 C 07/15/16 165.0 0.00 0.02
AAPL 160715C00170000 C 07/15/16 170.0 0.00 0.02
AAPL 160715C00175000 C 07/15/16 175.0 0.00 0.02
AAPL 160715C00180000 C 07/15/16 180.0 0.00 0.01
AAPL 160715P00050000 P 07/15/16 50.0 0.00 0.02
AAPL 160715P00055000 P 07/15/16 55.0 0.00 0.01
AAPL 160715P00060000 P 07/15/16 60.0 0.00 0.01
AAPL 160715P00065000 P 07/15/16 65.0 0.01 0.02
AAPL 160715P00070000 P 07/15/16 70.0 0.02 0.03
AAPL 160715P00075000 P 07/15/16 75.0 0.05 0.06
AAPL 160715P00080000 P 07/15/16 80.0 0.08 0.10
AAPL 160715P00082500 P 07/15/16 82.5 0.12 0.14
AAPL 160715P00085000 P 07/15/16 85.0 0.18 0.19
AAPL 160715P00087500 P 07/15/16 87.5 0.26 0.27
AAPL 160715P00090000 P 07/15/16 90.0 0.40 0.42
AAPL 160715P00092500 P 07/15/16 92.5 0.66 0.68
AAPL 160715P00095000 P 07/15/16 95.0 1.07 1.10
AAPL 160715P00097500 P 07/15/16 97.5 1.75 1.78
AAPL 160715P00100000 P 07/15/16 100.0 2.73 2.77
AAPL 160715P00105000 P 07/15/16 105.0 5.80 5.85
AAPL 160715P00110000 P 07/15/16 110.0 9.95 10.25
AAPL 160715P00115000 P 07/15/16 115.0 14.70 15.05
AAPL 160715P00120000 P 07/15/16 120.0 19.65 19.95
AAPL 160715P00125000 P 07/15/16 125.0 24.60 24.95
AAPL 160715P00130000 P 07/15/16 130.0 29.60 29.95
AAPL 160715P00135000 P 07/15/16 135.0 34.60 34.95
AAPL 160715P00140000 P 07/15/16 140.0 39.60 39.95
AAPL 160715P00145000 P 07/15/16 145.0 44.60 44.95
AAPL 160715P00150000 P 07/15/16 150.0 49.60 49.95
AAPL 160715P00155000 P 07/15/16 155.0 54.60 54.95
AAPL 160715P00160000 P 07/15/16 160.0 59.45 59.95
AAPL 160715P00165000 P 07/15/16 165.0 64.60 64.95
AAPL 160715P00170000 P 07/15/16 170.0 69.60 69.95
AAPL 160715P00175000 P 07/15/16 175.0 74.60 74.95
AAPL 160715P00180000 P 07/15/16 180.0 79.60 79.95
AAPL 160819C00017500 C 08/19/16 17.5 82.55 83.10
AAPL 160819C00020000 C 08/19/16 20.0 80.05 80.60
AAPL 160819C00022500 C 08/19/16 22.5 77.60 78.10
AAPL 160819C00025000 C 08/19/16 25.0 75.10 75.60
AAPL 160819C00030000 C 08/19/16 30.0 70.10 70.45
AAPL 160819C00035000 C 08/19/16 35.0 65.10 65.65
AAPL 160819C00040000 C 08/19/16 40.0 60.10 60.50
AAPL 160819C00045000 C 08/19/16 45.0 55.10 55.50
AAPL 160819C00050000 C 08/19/16 50.0 50.15 50.50
AAPL 160819C00055000 C 08/19/16 55.0 45.15 45.50
AAPL 160819C00060000 C 08/19/16 60.0 40.15 40.55
AAPL 160819C00065000 C 08/19/16 65.0 35.20 35.55
AAPL 160819C00070000 C 08/19/16 70.0 30.25 30.55
AAPL 160819C00075000 C 08/19/16 75.0 25.30 25.65
AAPL 160819C00080000 C 08/19/16 80.0 20.45 20.75
AAPL 160819C00082500 C 08/19/16 82.5 18.05 18.40
AAPL 160819C00085000 C 08/19/16 85.0 15.75 16.00
AAPL 160819C00087500 C 08/19/16 87.5 13.55 13.75
AAPL 160819C00090000 C 08/19/16 90.0 11.45 11.60
AAPL 160819C00092500 C 08/19/16 92.5 9.50 9.55
AAPL 160819C00095000 C 08/19/16 95.0 7.65 7.70
AAPL 160819C00097500 C 08/19/16 97.5 6.00 6.05
AAPL 160819C00100000 C 08/19/16 100.0 4.55 4.65
AAPL 160819C00105000 C 08/19/16 105.0 2.47 2.50
AAPL 160819C00110000 C 08/19/16 110.0 1.23 1.25
AAPL 160819C00115000 C 08/19/16 115.0 0.58 0.60
AAPL 160819C00120000 C 08/19/16 120.0 0.28 0.29
AAPL 160819C00125000 C 08/19/16 125.0 0.15 0.16
AAPL 160819C00130000 C 08/19/16 130.0 0.09 0.10
AAPL 160819C00135000 C 08/19/16 135.0 0.05 0.07
AAPL 160819C00140000 C 08/19/16 140.0 0.03 0.06
AAPL 160819C00145000 C 08/19/16 145.0 0.02 0.06
AAPL 160819C00150000 C 08/19/16 150.0 0.02 0.05
AAPL 160819C00155000 C 08/19/16 155.0 0.01 0.04
AAPL 160819C00160000 C 08/19/16 160.0 0.01 0.03
AAPL 160819C00165000 C 08/19/16 165.0 0.00 0.03
AAPL 160819C00170000 C 08/19/16 170.0 0.00 0.03
AAPL 160819C00175000 C 08/19/16 175.0 0.00 0.03
AAPL 160819C00180000 C 08/19/16 180.0 0.00 0.02
AAPL 160819C00185000 C 08/19/16 185.0 0.00 0.02
AAPL 160819C00190000 C 08/19/16 190.0 0.00 0.02
AAPL 160819C00195000 C 08/19/16 195.0 0.00 0.02
AAPL 160819C00200000 C 08/19/16 200.0 0.00 0.02
AAPL 160819C00205000 C 08/19/16 205.0 0.00 0.02
AAPL 160819C00210000 C 08/19/16 210.0 0.00 0.02
AAPL 160819P00017500 P 08/19/16 17.5 0.00 0.01
AAPL 160819P00020000 P 08/19/16 20.0 0.00 0.02
AAPL 160819P00022500 P 08/19/16 22.5 0.00 0.02
AAPL 160819P00025000 P 08/19/16 25.0 0.00 0.02
AAPL 160819P00030000 P 08/19/16 30.0 0.00 0.02
AAPL 160819P00035000 P 08/19/16 35.0 0.00 0.02
AAPL 160819P00040000 P 08/19/16 40.0 0.00 0.02
AAPL 160819P00045000 P 08/19/16 45.0 0.00 0.03
AAPL 160819P00050000 P 08/19/16 50.0 0.00 0.03
AAPL 160819P00055000 P 08/19/16 55.0 0.01 0.04
AAPL 160819P00060000 P 08/19/16 60.0 0.03 0.04
AAPL 160819P00065000 P 08/19/16 65.0 0.06 0.07
AAPL 160819P00070000 P 08/19/16 70.0 0.10 0.12
AAPL 160819P00075000 P 08/19/16 75.0 0.19 0.20
AAPL 160819P00080000 P 08/19/16 80.0 0.35 0.36
AAPL 160819P00082500 P 08/19/16 82.5 0.47 0.48
AAPL 160819P00085000 P 08/19/16 85.0 0.66 0.67
AAPL 160819P00087500 P 08/19/16 87.5 0.91 0.95
AAPL 160819P00090000 P 08/19/16 90.0 1.29 1.31
AAPL 160819P00092500 P 08/19/16 92.5 1.81 1.83
AAPL 160819P00095000 P 08/19/16 95.0 2.51 2.53
AAPL 160819P00097500 P 08/19/16 97.5 3.40 3.45
AAPL 160819P00100000 P 08/19/16 100.0 4.55 4.60
AAPL 160819P00105000 P 08/19/16 105.0 7.45 7.60
AAPL 160819P00110000 P 08/19/16 110.0 11.20 11.30
AAPL 160819P00115000 P 08/19/16 115.0 15.60 15.85
AAPL 160819P00120000 P 08/19/16 120.0 20.25 20.60
AAPL 160819P00125000 P 08/19/16 125.0 25.15 25.45
AAPL 160819P00130000 P 08/19/16 130.0 30.05 30.40
AAPL 160819P00135000 P 08/19/16 135.0 35.00 35.40
AAPL 160819P00140000 P 08/19/16 140.0 40.00 40.35
AAPL 160819P00145000 P 08/19/16 145.0 44.95 45.35
AAPL 160819P00150000 P 08/19/16 150.0 49.80 50.35
AAPL 160819P00155000 P 08/19/16 155.0 54.95 55.35
AAPL 160819P00160000 P 08/19/16 160.0 59.95 60.30
AAPL 160819P00165000 P 08/19/16 165.0 64.80 65.30
AAPL 160819P00170000 P 08/19/16 170.0 69.90 70.30
AAPL 160819P00175000 P 08/19/16 175.0 74.75 75.30
AAPL 160819P00180000 P 08/19/16 180.0 79.90 80.30
AAPL 160819P00185000 P 08/19/16 185.0 84.90 85.25
AAPL 160819P00190000 P 08/19/16 190.0 89.90 90.25
AAPL 160819P00195000 P 08/19/16 195.0 94.90 95.25
AAPL 160819P00200000 P 08/19/16 200.0 99.70 100.25
AAPL 160819P00205000 P 08/19/16 205.0 104.90 105.25
AAPL 160819P00210000 P 08/19/16 210.0 109.85 110.25
AAPL 160916C00010000 C 09/16/16 10.0 90.05 90.60
AAPL 160916C00012500 C 09/16/16 12.5 87.55 88.10
AAPL 160916C00015000 C 09/16/16 15.0 85.05 85.60
AAPL 160916C00017500 C 09/16/16 17.5 82.60 83.10
AAPL 160916C00020000 C 09/16/16 20.0 80.10 80.60
AAPL 160916C00022500 C 09/16/16 22.5 77.60 77.95
AAPL 160916C00025000 C 09/16/16 25.0 75.10 75.45
AAPL 160916C00030000 C 09/16/16 30.0 70.10 70.55
AAPL 160916C00035000 C 09/16/16 35.0 65.10 65.50
AAPL 160916C00040000 C 09/16/16 40.0 60.10 60.50
AAPL 160916C00045000 C 09/16/16 45.0 55.15 55.50
AAPL 160916C00050000 C 09/16/16 50.0 50.15 50.50
AAPL 160916C00055000 C 09/16/16 55.0 45.15 45.50
AAPL 160916C00060000 C 09/16/16 60.0 40.20 40.55
AAPL 160916C00065000 C 09/16/16 65.0 35.20 35.60
AAPL 160916C00070000 C 09/16/16 70.0 30.30 30.65
AAPL 160916C00075000 C 09/16/16 75.0 25.40 25.70
AAPL 160916C00080000 C 09/16/16 80.0 20.60 20.90
AAPL 160916C00085000 C 09/16/16 85.0 16.00 16.25
AAPL 160916C00087500 C 09/16/16 87.5 13.80 14.05
AAPL 160916C00090000 C 09/16/16 90.0 11.75 12.00
AAPL 160916C00092500 C 09/16/16 92.5 9.90 10.05
AAPL 160916C00095000 C 09/16/16 95.0 8.15 8.25
AAPL 160916C00097500 C 09/16/16 97.5 6.55 6.70
AAPL 160916C00100000 C 09/16/16 100.0 5.20 5.30
AAPL 160916C00105000 C 09/16/16 105.0 3.05 3.10
AAPL 160916C00110000 C 09/16/16 110.0 1.70 1.74
AAPL 160916C00115000 C 09/16/16 115.0 0.88 0.93
AAPL 160916C00120000 C 09/16/16 120.0 0.46 0.50
AAPL 160916C00125000 C 09/16/16 125.0 0.25 0.28
AAPL 160916C00130000 C 09/16/16 130.0 0.14 0.17
AAPL 160916C00135000 C 09/16/16 135.0 0.09 0.12
AAPL 160916C00140000 C 09/16/16 140.0 0.06 0.09
AAPL 160916C00145000 C 09/16/16 145.0 0.04 0.07
AAPL 160916C00150000 C 09/16/16 150.0 0.03 0.06
AAPL 160916C00155000 C 09/16/16 155.0 0.02 0.05
AAPL 160916C00160000 C 09/16/16 160.0 0.01 0.05
AAPL 160916C00165000 C 09/16/16 165.0 0.01 0.04
AAPL 160916C00170000 C 09/16/16 170.0 0.00 0.04
AAPL 160916C00175000 C 09/16/16 175.0 0.00 0.03
AAPL 160916C00180000 C 09/16/16 180.0 0.00 0.03
AAPL 160916C00185000 C 09/16/16 185.0 0.00 0.03
AAPL 160916C00190000 C 09/16/16 190.0 0.00 0.03
AAPL 160916C00195000 C 09/16/16 195.0 0.00 0.03
AAPL 160916P00010000 P 09/16/16 10.0 0.00 0.02
AAPL 160916P00012500 P 09/16/16 12.5 0.00 0.02
AAPL 160916P00015000 P 09/16/16 15.0 0.00 0.02
AAPL 160916P00017500 P 09/16/16 17.5 0.00 0.02
AAPL 160916P00020000 P 09/16/16 20.0 0.00 0.02
AAPL 160916P00022500 P 09/16/16 22.5 0.00 0.02
AAPL 160916P00025000 P 09/16/16 25.0 0.00 0.02
AAPL 160916P00030000 P 09/16/16 30.0 0.00 0.02
AAPL 160916P00035000 P 09/16/16 35.0 0.00 0.02
AAPL 160916P00040000 P 09/16/16 40.0 0.00 0.03
AAPL 160916P00045000 P 09/16/16 45.0 0.00 0.03
AAPL 160916P00050000 P 09/16/16 50.0 0.01 0.05
AAPL 160916P00055000 P 09/16/16 55.0 0.03 0.07
AAPL 160916P00060000 P 09/16/16 60.0 0.07 0.10
AAPL 160916P00065000 P 09/16/16 65.0 0.11 0.15
AAPL 160916P00070000 P 09/16/16 70.0 0.18 0.21
AAPL 160916P00075000 P 09/16/16 75.0 0.31 0.33
AAPL 160916P00080000 P 09/16/16 80.0 0.53 0.56
AAPL 160916P00085000 P 09/16/16 85.0 0.95 0.99
AAPL 160916P00087500 P 09/16/16 87.5 1.29 1.33
AAPL 160916P00090000 P 09/16/16 90.0 1.75 1.80
AAPL 160916P00092500 P 09/16/16 92.5 2.34 2.41
AAPL 160916P00095000 P 09/16/16 95.0 3.10 3.20
AAPL 160916P00097500 P 09/16/16 97.5 4.00 4.15
AAPL 160916P00100000 P 09/16/16 100.0 5.15 5.30
AAPL 160916P00105000 P 09/16/16 105.0 8.05 8.20
AAPL 160916P00110000 P 09/16/16 110.0 11.65 11.85
AAPL 160916P00115000 P 09/16/16 115.0 15.85 16.15
AAPL 160916P00120000 P 09/16/16 120.0 20.40 20.75
AAPL 160916P00125000 P 09/16/16 125.0 25.20 25.55
AAPL 160916P00130000 P 09/16/16 130.0 30.10 30.45
AAPL 160916P00135000 P 09/16/16 135.0 35.05 35.40
AAPL 160916P00140000 P 09/16/16 140.0 40.00 40.40
AAPL 160916P00145000 P 09/16/16 145.0 45.00 45.35
AAPL 160916P00150000 P 09/16/16 150.0 49.80 50.35
AAPL 160916P00155000 P 09/16/16 155.0 54.95 55.35
AAPL 160916P00160000 P 09/16/16 160.0 59.95 60.30
AAPL 160916P00165000 P 09/16/16 165.0 64.95 65.30
AAPL 160916P00170000 P 09/16/16 170.0 69.95 70.30
AAPL 160916P00175000 P 09/16/16 175.0 74.90 75.30
AAPL 160916P00180000 P 09/16/16 180.0 79.90 80.30
AAPL 160916P00185000 P 09/16/16 185.0 84.90 85.30
AAPL 160916P00190000 P 09/16/16 190.0 89.90 90.25
AAPL 160916P00195000 P 09/16/16 195.0 94.90 95.25
AAPL 161021C00050000 C 10/21/16 50.0 50.10 50.55
AAPL 161021C00055000 C 10/21/16 55.0 45.15 45.60
AAPL 161021C00060000 C 10/21/16 60.0 40.15 40.60
AAPL 161021C00065000 C 10/21/16 65.0 35.20 35.65
AAPL 161021C00070000 C 10/21/16 70.0 30.30 30.70
AAPL 161021C00075000 C 10/21/16 75.0 25.45 25.90
AAPL 161021C00080000 C 10/21/16 80.0 20.80 21.10
AAPL 161021C00082500 C 10/21/16 82.5 18.55 18.85
AAPL 161021C00085000 C 10/21/16 85.0 16.35 16.65
AAPL 161021C00087500 C 10/21/16 87.5 14.30 14.55
AAPL 161021C00090000 C 10/21/16 90.0 12.40 12.50
AAPL 161021C00092500 C 10/21/16 92.5 10.55 10.70
AAPL 161021C00095000 C 10/21/16 95.0 8.85 9.00
AAPL 161021C00097500 C 10/21/16 97.5 7.35 7.45
AAPL 161021C00100000 C 10/21/16 100.0 6.00 6.10
AAPL 161021C00105000 C 10/21/16 105.0 3.85 3.95
AAPL 161021C00110000 C 10/21/16 110.0 2.36 2.40
AAPL 161021C00115000 C 10/21/16 115.0 1.35 1.39
AAPL 161021C00120000 C 10/21/16 120.0 0.77 0.80
AAPL 161021C00125000 C 10/21/16 125.0 0.44 0.47
AAPL 161021C00130000 C 10/21/16 130.0 0.25 0.29
AAPL 161021C00135000 C 10/21/16 135.0 0.15 0.19
AAPL 161021C00140000 C 10/21/16 140.0 0.10 0.14
AAPL 161021C00145000 C 10/21/16 145.0 0.06 0.10
AAPL 161021C00150000 C 10/21/16 150.0 0.05 0.08
AAPL 161021C00155000 C 10/21/16 155.0 0.03 0.07
AAPL 161021C00160000 C 10/21/16 160.0 0.02 0.06
AAPL 161021C00165000 C 10/21/16 165.0 0.02 0.05
AAPL 161021C00170000 C 10/21/16 170.0 0.01 0.05
AAPL 161021C00175000 C 10/21/16 175.0 0.01 0.04
AAPL 161021C00180000 C 10/21/16 180.0 0.01 0.04
AAPL 161021C00185000 C 10/21/16 185.0 0.00 0.03
AAPL 161021C00190000 C 10/21/16 190.0 0.00 0.03
AAPL 161021C00195000 C 10/21/16 195.0 0.00 0.03
AAPL 161021P00050000 P 10/21/16 50.0 0.03 0.06
AAPL 161021P00055000 P 10/21/16 55.0 0.06 0.11
AAPL 161021P00060000 P 10/21/16 60.0 0.11 0.15
AAPL 161021P00065000 P 10/21/16 65.0 0.17 0.21
AAPL 161021P00070000 P 10/21/16 70.0 0.29 0.32
AAPL 161021P00075000 P 10/21/16 75.0 0.47 0.52
AAPL 161021P00080000 P 10/21/16 80.0 0.82 0.86
AAPL 161021P00082500 P 10/21/16 82.5 1.07 1.10
AAPL 161021P00085000 P 10/21/16 85.0 1.37 1.43
AAPL 161021P00087500 P 10/21/16 87.5 1.79 1.86
AAPL 161021P00090000 P 10/21/16 90.0 2.32 2.39
AAPL 161021P00092500 P 10/21/16 92.5 3.00 3.10
AAPL 161021P00095000 P 10/21/16 95.0 3.80 3.90
AAPL 161021P00097500 P 10/21/16 97.5 4.75 4.90
AAPL 161021P00100000 P 10/21/16 100.0 5.95 6.05
AAPL 161021P00105000 P 10/21/16 105.0 8.75 8.95
AAPL 161021P00110000 P 10/21/16 110.0 12.20 12.35
AAPL 161021P00115000 P 10/21/16 115.0 16.25 16.55
AAPL 161021P00120000 P 10/21/16 120.0 20.65 21.00
AAPL 161021P00125000 P 10/21/16 125.0 25.35 25.70
AAPL 161021P00130000 P 10/21/16 130.0 30.10 30.55
AAPL 161021P00135000 P 10/21/16 135.0 35.05 35.50
AAPL 161021P00140000 P 10/21/16 140.0 40.00 40.45
AAPL 161021P00145000 P 10/21/16 145.0 44.95 45.40
AAPL 161021P00150000 P 10/21/16 150.0 49.90 50.40
AAPL 161021P00155000 P 10/21/16 155.0 54.90 55.35
AAPL 161021P00160000 P 10/21/16 160.0 59.90 60.35
AAPL 161021P00165000 P 10/21/16 165.0 64.90 65.35
AAPL 161021P00170000 P 10/21/16 170.0 69.85 70.35
AAPL 161021P00175000 P 10/21/16 175.0 74.85 75.30
AAPL 161021P00180000 P 10/21/16 180.0 79.85 80.30
AAPL 161021P00185000 P 10/21/16 185.0 84.85 85.30
AAPL 161021P00190000 P 10/21/16 190.0 89.80 90.30
AAPL 161021P00195000 P 10/21/16 195.0 94.85 95.30
AAPL 170120C00015000 C 01/20/17 15.0 85.00 85.55
AAPL 170120C00017500 C 01/20/17 17.5 82.50 83.05
AAPL 170120C00020000 C 01/20/17 20.0 80.00 80.55
AAPL 170120C00022500 C 01/20/17 22.5 77.50 78.05
AAPL 170120C00025000 C 01/20/17 25.0 75.00 75.55
AAPL 170120C00030000 C 01/20/17 30.0 70.00 70.60
AAPL 170120C00035000 C 01/20/17 35.0 65.00 65.60
AAPL 170120C00040000 C 01/20/17 40.0 60.05 60.60
AAPL 170120C00042500 C 01/20/17 42.5 57.55 58.10
AAPL 170120C00045000 C 01/20/17 45.0 55.05 55.65
AAPL 170120C00047500 C 01/20/17 47.5 52.55 53.15
AAPL 170120C00050000 C 01/20/17 50.0 50.10 50.65
AAPL 170120C00055000 C 01/20/17 55.0 45.10 45.65
AAPL 170120C00060000 C 01/20/17 60.0 40.20 40.75
AAPL 170120C00065000 C 01/20/17 65.0 35.30 35.85
AAPL 170120C00070000 C 01/20/17 70.0 30.55 30.95
AAPL 170120C00075000 C 01/20/17 75.0 25.90 26.30
AAPL 170120C00080000 C 01/20/17 80.0 21.60 21.85
AAPL 170120C00082500 C 01/20/17 82.5 19.55 19.75
AAPL 170120C00085000 C 01/20/17 85.0 17.60 17.70
AAPL7 170120C00085000 C 01/20/17 85.0 0.00 45.00
AAPL 170120C00087500 C 01/20/17 87.5 15.65 15.80
AAPL 170120C00090000 C 01/20/17 90.0 13.90 14.00
AAPL 170120C00092500 C 01/20/17 92.5 12.20 12.30
AAPL 170120C00095000 C 01/20/17 95.0 10.60 10.70
AAPL 170120C00097500 C 01/20/17 97.5 9.15 9.25
AAPL 170120C00100000 C 01/20/17 100.0 7.85 7.95
AAPL7 170120C00100000 C 01/20/17 100.0 0.00 24.00
AAPL 170120C00105000 C 01/20/17 105.0 5.60 5.75
AAPL 170120C00110000 C 01/20/17 110.0 3.95 4.00
AAPL 170120C00115000 C 01/20/17 115.0 2.70 2.76
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 13.50
AAPL 170120C00120000 C 01/20/17 120.0 1.81 1.83
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 2.00
AAPL 170120C00125000 C 01/20/17 125.0 1.22 1.25
AAPL 170120C00130000 C 01/20/17 130.0 0.82 0.85
AAPL 170120C00135000 C 01/20/17 135.0 0.56 0.58
AAPL 170120C00140000 C 01/20/17 140.0 0.40 0.42
AAPL 170120C00145000 C 01/20/17 145.0 0.29 0.30
AAPL 170120C00150000 C 01/20/17 150.0 0.21 0.22
AAPL 170120C00155000 C 01/20/17 155.0 0.17 0.18
AAPL 170120C00160000 C 01/20/17 160.0 0.13 0.15
AAPL 170120C00165000 C 01/20/17 165.0 0.11 0.12
AAPL 170120C00170000 C 01/20/17 170.0 0.09 0.10
AAPL 170120C00175000 C 01/20/17 175.0 0.07 0.09
AAPL 170120C00180000 C 01/20/17 180.0 0.06 0.08
AAPL 170120C00185000 C 01/20/17 185.0 0.05 0.08
AAPL 170120C00190000 C 01/20/17 190.0 0.03 0.07
AAPL 170120C00195000 C 01/20/17 195.0 0.04 0.06
AAPL 170120C00200000 C 01/20/17 200.0 0.02 0.06
AAPL 170120C00205000 C 01/20/17 205.0 0.02 0.05
AAPL 170120P00015000 P 01/20/17 15.0 0.00 0.02
AAPL 170120P00017500 P 01/20/17 17.5 0.00 0.02
AAPL 170120P00020000 P 01/20/17 20.0 0.00 0.02
AAPL 170120P00022500 P 01/20/17 22.5 0.00 0.03
AAPL 170120P00025000 P 01/20/17 25.0 0.00 0.03
AAPL 170120P00030000 P 01/20/17 30.0 0.01 0.05
AAPL 170120P00035000 P 01/20/17 35.0 0.03 0.07
AAPL 170120P00040000 P 01/20/17 40.0 0.08 0.10
AAPL 170120P00042500 P 01/20/17 42.5 0.10 0.12
AAPL 170120P00045000 P 01/20/17 45.0 0.13 0.14
AAPL 170120P00047500 P 01/20/17 47.5 0.16 0.17
AAPL 170120P00050000 P 01/20/17 50.0 0.19 0.20
AAPL 170120P00055000 P 01/20/17 55.0 0.27 0.28
AAPL 170120P00060000 P 01/20/17 60.0 0.38 0.40
AAPL 170120P00065000 P 01/20/17 65.0 0.56 0.57
AAPL 170120P00070000 P 01/20/17 70.0 0.82 0.83
AAPL 170120P00075000 P 01/20/17 75.0 1.23 1.24
AAPL 170120P00080000 P 01/20/17 80.0 1.85 1.88
AAPL 170120P00082500 P 01/20/17 82.5 2.26 2.29
AAPL 170120P00085000 P 01/20/17 85.0 2.76 2.80
AAPL 170120P00087500 P 01/20/17 87.5 3.35 3.40
AAPL 170120P00090000 P 01/20/17 90.0 4.00 4.10
AAPL 170120P00092500 P 01/20/17 92.5 4.85 4.90
AAPL 170120P00095000 P 01/20/17 95.0 5.75 5.85
AAPL 170120P00097500 P 01/20/17 97.5 6.85 6.90
AAPL 170120P00100000 P 01/20/17 100.0 8.00 8.10
AAPL 170120P00105000 P 01/20/17 105.0 10.80 10.90
AAPL 170120P00110000 P 01/20/17 110.0 14.10 14.25
AAPL 170120P00115000 P 01/20/17 115.0 17.85 18.00
AAPL 170120P00120000 P 01/20/17 120.0 21.95 22.20
AAPL 170120P00125000 P 01/20/17 125.0 26.35 26.65
AAPL 170120P00130000 P 01/20/17 130.0 30.90 31.25
AAPL 170120P00135000 P 01/20/17 135.0 35.70 36.00
AAPL 170120P00140000 P 01/20/17 140.0 40.45 40.95
AAPL 170120P00145000 P 01/20/17 145.0 45.35 45.85
AAPL 170120P00150000 P 01/20/17 150.0 50.20 50.75
AAPL 170120P00155000 P 01/20/17 155.0 55.20 55.60
AAPL 170120P00160000 P 01/20/17 160.0 60.20 60.55
AAPL 170120P00165000 P 01/20/17 165.0 65.15 65.70
AAPL 170120P00170000 P 01/20/17 170.0 70.00 70.55
AAPL 170120P00175000 P 01/20/17 175.0 75.10 75.55
AAPL 170120P00180000 P 01/20/17 180.0 80.05 80.50
AAPL 170120P00185000 P 01/20/17 185.0 84.90 85.50
AAPL 170120P00190000 P 01/20/17 190.0 89.90 90.45
AAPL 170120P00195000 P 01/20/17 195.0 94.95 95.50
AAPL 170120P00200000 P 01/20/17 200.0 99.85 100.50
AAPL 170120P00205000 P 01/20/17 205.0 104.85 105.40
AAPL 170317C00045000 C 03/17/17 45.0 55.05 55.65
AAPL 170317C00047500 C 03/17/17 47.5 52.55 53.15
AAPL 170317C00050000 C 03/17/17 50.0 50.05 50.70
AAPL 170317C00055000 C 03/17/17 55.0 45.15 45.75
AAPL 170317C00060000 C 03/17/17 60.0 40.25 40.80
AAPL 170317C00065000 C 03/17/17 65.0 35.40 36.00
AAPL 170317C00070000 C 03/17/17 70.0 30.75 31.35
AAPL 170317C00075000 C 03/17/17 75.0 26.25 26.60
AAPL 170317C00080000 C 03/17/17 80.0 22.00 22.30
AAPL 170317C00082500 C 03/17/17 82.5 20.00 20.30
AAPL 170317C00085000 C 03/17/17 85.0 18.05 18.35
AAPL 170317C00087500 C 03/17/17 87.5 16.25 16.55
AAPL 170317C00090000 C 03/17/17 90.0 14.55 14.75
AAPL 170317C00092500 C 03/17/17 92.5 12.95 13.10
AAPL 170317C00095000 C 03/17/17 95.0 11.40 11.60
AAPL 170317C00097500 C 03/17/17 97.5 10.00 10.20
AAPL 170317C00100000 C 03/17/17 100.0 8.80 8.90
AAPL 170317C00105000 C 03/17/17 105.0 6.55 6.70
AAPL 170317C00110000 C 03/17/17 110.0 4.80 4.90
AAPL 170317C00115000 C 03/17/17 115.0 3.45 3.55
AAPL 170317C00120000 C 03/17/17 120.0 2.44 2.56
AAPL 170317C00125000 C 03/17/17 125.0 1.71 1.79
AAPL 170317C00130000 C 03/17/17 130.0 1.20 1.25
AAPL 170317C00135000 C 03/17/17 135.0 0.84 0.92
AAPL 170317C00140000 C 03/17/17 140.0 0.60 0.68
AAPL 170317C00145000 C 03/17/17 145.0 0.43 0.49
AAPL 170317C00150000 C 03/17/17 150.0 0.32 0.35
AAPL 170317P00045000 P 03/17/17 45.0 0.15 0.23
AAPL 170317P00047500 P 03/17/17 47.5 0.19 0.27
AAPL 170317P00050000 P 03/17/17 50.0 0.24 0.31
AAPL 170317P00055000 P 03/17/17 55.0 0.37 0.43
AAPL 170317P00060000 P 03/17/17 60.0 0.54 0.61
AAPL 170317P00065000 P 03/17/17 65.0 0.81 0.87
AAPL 170317P00070000 P 03/17/17 70.0 1.18 1.25
AAPL 170317P00075000 P 03/17/17 75.0 1.73 1.80
AAPL 170317P00080000 P 03/17/17 80.0 2.52 2.60
AAPL 170317P00082500 P 03/17/17 82.5 3.00 3.10
AAPL 170317P00085000 P 03/17/17 85.0 3.60 3.70
AAPL 170317P00087500 P 03/17/17 87.5 4.25 4.40
AAPL 170317P00090000 P 03/17/17 90.0 5.05 5.15
AAPL 170317P00092500 P 03/17/17 92.5 5.90 6.05
AAPL 170317P00095000 P 03/17/17 95.0 6.90 7.05
AAPL 170317P00097500 P 03/17/17 97.5 8.00 8.15
AAPL 170317P00100000 P 03/17/17 100.0 9.25 9.40
AAPL 170317P00105000 P 03/17/17 105.0 12.00 12.20
AAPL 170317P00110000 P 03/17/17 110.0 15.25 15.45
AAPL 170317P00115000 P 03/17/17 115.0 18.85 19.15
AAPL 170317P00120000 P 03/17/17 120.0 22.85 23.15
AAPL 170317P00125000 P 03/17/17 125.0 27.10 27.45
AAPL 170317P00130000 P 03/17/17 130.0 31.45 31.95
AAPL 170317P00135000 P 03/17/17 135.0 36.10 36.60
AAPL 170317P00140000 P 03/17/17 140.0 40.80 41.35
AAPL 170317P00145000 P 03/17/17 145.0 45.60 46.15
AAPL 170317P00150000 P 03/17/17 150.0 50.45 51.00
AAPL 170616C00047500 C 06/16/17 47.5 52.30 53.45
AAPL 170616C00050000 C 06/16/17 50.0 49.85 51.00
AAPL 170616C00055000 C 06/16/17 55.0 44.95 46.05
AAPL 170616C00060000 C 06/16/17 60.0 40.10 41.20
AAPL 170616C00065000 C 06/16/17 65.0 35.40 36.05
AAPL 170616C00070000 C 06/16/17 70.0 30.85 31.50
AAPL 170616C00075000 C 06/16/17 75.0 26.60 27.10
AAPL 170616C00080000 C 06/16/17 80.0 22.60 23.05
AAPL 170616C00082500 C 06/16/17 82.5 20.80 21.10
AAPL 170616C00085000 C 06/16/17 85.0 19.00 19.30
AAPL 170616C00087500 C 06/16/17 87.5 17.25 17.55
AAPL 170616C00090000 C 06/16/17 90.0 15.55 15.90
AAPL 170616C00092500 C 06/16/17 92.5 14.05 14.35
AAPL 170616C00095000 C 06/16/17 95.0 12.65 12.95
AAPL 170616C00097500 C 06/16/17 97.5 11.30 11.60
AAPL 170616C00100000 C 06/16/17 100.0 10.10 10.25
AAPL 170616C00105000 C 06/16/17 105.0 7.95 8.00
AAPL 170616C00110000 C 06/16/17 110.0 6.10 6.20
AAPL 170616C00115000 C 06/16/17 115.0 4.60 4.75
AAPL 170616C00120000 C 06/16/17 120.0 3.45 3.55
AAPL 170616C00125000 C 06/16/17 125.0 2.54 2.65
AAPL 170616C00130000 C 06/16/17 130.0 1.88 1.97
AAPL 170616C00135000 C 06/16/17 135.0 1.37 1.47
AAPL 170616C00140000 C 06/16/17 140.0 1.01 1.12
AAPL 170616C00145000 C 06/16/17 145.0 0.74 0.87
AAPL 170616C00150000 C 06/16/17 150.0 0.56 0.66
AAPL 170616C00155000 C 06/16/17 155.0 0.41 0.53
AAPL 170616C00160000 C 06/16/17 160.0 0.32 0.41
AAPL 170616C00165000 C 06/16/17 165.0 0.25 0.33
AAPL 170616P00047500 P 06/16/17 47.5 0.31 0.42
AAPL 170616P00050000 P 06/16/17 50.0 0.39 0.49
AAPL 170616P00055000 P 06/16/17 55.0 0.58 0.68
AAPL 170616P00060000 P 06/16/17 60.0 0.85 0.93
AAPL 170616P00065000 P 06/16/17 65.0 1.24 1.33
AAPL 170616P00070000 P 06/16/17 70.0 1.77 1.86
AAPL 170616P00075000 P 06/16/17 75.0 2.49 2.59
AAPL 170616P00080000 P 06/16/17 80.0 3.45 3.60
AAPL 170616P00082500 P 06/16/17 82.5 4.05 4.20
AAPL 170616P00085000 P 06/16/17 85.0 4.75 4.85
AAPL 170616P00087500 P 06/16/17 87.5 5.50 5.65
AAPL 170616P00090000 P 06/16/17 90.0 6.35 6.50
AAPL 170616P00092500 P 06/16/17 92.5 7.30 7.45
AAPL 170616P00095000 P 06/16/17 95.0 8.35 8.50
AAPL 170616P00097500 P 06/16/17 97.5 9.50 9.65
AAPL 170616P00100000 P 06/16/17 100.0 10.75 10.90
AAPL 170616P00105000 P 06/16/17 105.0 13.50 13.80
AAPL 170616P00110000 P 06/16/17 110.0 16.65 16.95
AAPL 170616P00115000 P 06/16/17 115.0 20.20 20.50
AAPL 170616P00120000 P 06/16/17 120.0 23.95 24.35
AAPL 170616P00125000 P 06/16/17 125.0 28.00 28.50
AAPL 170616P00130000 P 06/16/17 130.0 32.25 32.85
AAPL 170616P00135000 P 06/16/17 135.0 36.45 37.40
AAPL 170616P00140000 P 06/16/17 140.0 41.30 42.00
AAPL 170616P00145000 P 06/16/17 145.0 45.70 46.75
AAPL 170616P00150000 P 06/16/17 150.0 50.55 51.55
AAPL 170616P00155000 P 06/16/17 155.0 55.30 56.40
AAPL 170616P00160000 P 06/16/17 160.0 60.15 61.25
AAPL 170616P00165000 P 06/16/17 165.0 65.00 66.15
AAPL 180119C00042500 C 01/19/18 42.5 57.00 58.75
AAPL 180119C00047500 C 01/19/18 47.5 52.10 53.80
AAPL 180119C00050000 C 01/19/18 50.0 50.20 50.90
AAPL 180119C00055000 C 01/19/18 55.0 44.90 46.05
AAPL 180119C00060000 C 01/19/18 60.0 40.70 41.20
AAPL 180119C00065000 C 01/19/18 65.0 35.95 36.90
AAPL 180119C00070000 C 01/19/18 70.0 31.85 32.65
AAPL 180119C00075000 C 01/19/18 75.0 27.95 28.75
AAPL 180119C00080000 C 01/19/18 80.0 24.60 25.15
AAPL 180119C00082500 C 01/19/18 82.5 22.85 23.25
AAPL 180119C00085000 C 01/19/18 85.0 21.25 21.65
AAPL 180119C00087500 C 01/19/18 87.5 19.70 20.05
AAPL 180119C00090000 C 01/19/18 90.0 18.25 18.55
AAPL 180119C00092500 C 01/19/18 92.5 16.80 17.05
AAPL 180119C00095000 C 01/19/18 95.0 15.50 15.70
AAPL 180119C00097500 C 01/19/18 97.5 14.20 14.45
AAPL 180119C00100000 C 01/19/18 100.0 13.10 13.30
AAPL 180119C00105000 C 01/19/18 105.0 10.90 11.10
AAPL 180119C00110000 C 01/19/18 110.0 9.00 9.15
AAPL 180119C00115000 C 01/19/18 115.0 7.35 7.55
AAPL 180119C00120000 C 01/19/18 120.0 6.00 6.10
AAPL 180119C00125000 C 01/19/18 125.0 4.85 4.95
AAPL 180119C00130000 C 01/19/18 130.0 3.85 4.00
AAPL 180119C00135000 C 01/19/18 135.0 3.10 3.20
AAPL 180119C00140000 C 01/19/18 140.0 2.46 2.57
AAPL 180119C00145000 C 01/19/18 145.0 1.95 2.06
AAPL 180119C00150000 C 01/19/18 150.0 1.60 1.65
AAPL 180119C00155000 C 01/19/18 155.0 1.28 1.36
AAPL 180119C00160000 C 01/19/18 160.0 1.00 1.10
AAPL 180119C00165000 C 01/19/18 165.0 0.79 1.00
AAPL 180119C00170000 C 01/19/18 170.0 0.64 0.76
AAPL 180119C00175000 C 01/19/18 175.0 0.53 0.64
AAPL 180119C00180000 C 01/19/18 180.0 0.43 0.50
AAPL 180119P00042500 P 01/19/18 42.5 0.52 0.62
AAPL 180119P00047500 P 01/19/18 47.5 0.78 0.85
AAPL 180119P00050000 P 01/19/18 50.0 0.91 1.00
AAPL 180119P00055000 P 01/19/18 55.0 1.28 1.38
AAPL 180119P00060000 P 01/19/18 60.0 1.79 1.89
AAPL 180119P00065000 P 01/19/18 65.0 2.47 2.57
AAPL 180119P00070000 P 01/19/18 70.0 3.35 3.45
AAPL 180119P00075000 P 01/19/18 75.0 4.40 4.55
AAPL 180119P00080000 P 01/19/18 80.0 5.75 5.90
AAPL 180119P00082500 P 01/19/18 82.5 6.50 6.65
AAPL 180119P00085000 P 01/19/18 85.0 7.35 7.50
AAPL 180119P00087500 P 01/19/18 87.5 8.25 8.40
AAPL 180119P00090000 P 01/19/18 90.0 9.20 9.40
AAPL 180119P00092500 P 01/19/18 92.5 10.30 10.35
AAPL 180119P00095000 P 01/19/18 95.0 11.40 11.55
AAPL 180119P00097500 P 01/19/18 97.5 12.60 12.75
AAPL 180119P00100000 P 01/19/18 100.0 13.90 14.05
AAPL 180119P00105000 P 01/19/18 105.0 16.65 16.85
AAPL 180119P00110000 P 01/19/18 110.0 19.70 20.00
AAPL 180119P00115000 P 01/19/18 115.0 23.00 23.30
AAPL 180119P00120000 P 01/19/18 120.0 26.60 26.90
AAPL 180119P00125000 P 01/19/18 125.0 30.25 30.70
AAPL 180119P00130000 P 01/19/18 130.0 34.25 34.60
AAPL 180119P00135000 P 01/19/18 135.0 38.10 39.20
AAPL 180119P00140000 P 01/19/18 140.0 42.65 43.50
AAPL 180119P00145000 P 01/19/18 145.0 47.05 47.85
AAPL 180119P00150000 P 01/19/18 150.0 51.70 52.35
AAPL 180119P00155000 P 01/19/18 155.0 56.25 56.90
AAPL 180119P00160000 P 01/19/18 160.0 61.00 61.70
AAPL 180119P00165000 P 01/19/18 165.0 65.70 66.45
AAPL 180119P00170000 P 01/19/18 170.0 69.95 71.20
AAPL 180119P00175000 P 01/19/18 175.0 74.90 76.00
AAPL 180119P00180000 P 01/19/18 180.0 79.80 80.85

OPRA data is delayed 15 minutes.