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 Aug 27 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 150828C00070000 C 08/28/15 70.0 42.35 43.05
AAPL 150828C00071000 C 08/28/15 71.0 39.95 43.20
AAPL 150828C00072000 C 08/28/15 72.0 38.95 41.10
AAPL 150828C00073000 C 08/28/15 73.0 37.95 40.05
AAPL 150828C00074000 C 08/28/15 74.0 38.20 39.05
AAPL 150828C00075000 C 08/28/15 75.0 37.20 38.10
AAPL 150828C00076000 C 08/28/15 76.0 36.20 37.05
AAPL 150828C00077000 C 08/28/15 77.0 35.20 36.05
AAPL 150828C00078000 C 08/28/15 78.0 34.20 35.05
AAPL 150828C00079000 C 08/28/15 79.0 33.20 34.50
AAPL 150828C00080000 C 08/28/15 80.0 32.20 33.50
AAPL 150828C00081000 C 08/28/15 81.0 31.20 32.10
AAPL 150828C00082000 C 08/28/15 82.0 30.25 31.05
AAPL 150828C00083000 C 08/28/15 83.0 29.30 30.05
AAPL 150828C00084000 C 08/28/15 84.0 28.30 29.10
AAPL 150828C00085000 C 08/28/15 85.0 27.35 28.05
AAPL 150828C00086000 C 08/28/15 86.0 26.35 27.05
AAPL 150828C00087000 C 08/28/15 87.0 25.30 26.05
AAPL 150828C00088000 C 08/28/15 88.0 24.30 25.05
AAPL 150828C00089000 C 08/28/15 89.0 23.25 24.05
AAPL 150828C00090000 C 08/28/15 90.0 22.25 23.05
AAPL 150828C00091000 C 08/28/15 91.0 21.30 22.05
AAPL 150828C00092000 C 08/28/15 92.0 20.35 21.00
AAPL 150828C00093000 C 08/28/15 93.0 19.35 20.00
AAPL 150828C00094000 C 08/28/15 94.0 18.35 19.05
AAPL 150828C00095000 C 08/28/15 95.0 17.35 18.00
AAPL 150828C00096000 C 08/28/15 96.0 16.35 17.00
AAPL 150828C00097000 C 08/28/15 97.0 15.35 16.05
AAPL 150828C00098000 C 08/28/15 98.0 14.35 15.05
AAPL 150828C00099000 C 08/28/15 99.0 13.35 14.05
AAPL 150828C00100000 C 08/28/15 100.0 12.50 13.05
AAPL 150828C00101000 C 08/28/15 101.0 11.40 12.05
AAPL 150828C00102000 C 08/28/15 102.0 10.45 11.05
AAPL 150828C00103000 C 08/28/15 103.0 9.60 10.05
AAPL 150828C00104000 C 08/28/15 104.0 8.55 9.05
AAPL 150828C00105000 C 08/28/15 105.0 7.95 8.05
AAPL 150828C00106000 C 08/28/15 106.0 6.90 7.10
AAPL 150828C00107000 C 08/28/15 107.0 6.00 6.05
AAPL 150828C00108000 C 08/28/15 108.0 5.00 5.15
AAPL 150828C00109000 C 08/28/15 109.0 4.05 4.20
AAPL 150828C00110000 C 08/28/15 110.0 3.15 3.25
AAPL 150828C00111000 C 08/28/15 111.0 2.31 2.37
AAPL 150828C00112000 C 08/28/15 112.0 1.57 1.60
AAPL 150828C00113000 C 08/28/15 113.0 0.94 0.98
AAPL 150828C00114000 C 08/28/15 114.0 0.49 0.52
AAPL 150828C00115000 C 08/28/15 115.0 0.22 0.24
AAPL 150828C00116000 C 08/28/15 116.0 0.09 0.11
AAPL 150828C00117000 C 08/28/15 117.0 0.03 0.05
AAPL 150828C00118000 C 08/28/15 118.0 0.02 0.03
AAPL 150828C00119000 C 08/28/15 119.0 0.01 0.02
AAPL 150828C00120000 C 08/28/15 120.0 0.01 0.02
AAPL 150828C00121000 C 08/28/15 121.0 0.00 0.01
AAPL 150828C00122000 C 08/28/15 122.0 0.00 0.01
AAPL 150828C00123000 C 08/28/15 123.0 0.00 0.01
AAPL 150828C00124000 C 08/28/15 124.0 0.00 0.01
AAPL 150828C00125000 C 08/28/15 125.0 0.00 0.01
AAPL 150828C00126000 C 08/28/15 126.0 0.00 0.01
AAPL 150828C00127000 C 08/28/15 127.0 0.00 0.01
AAPL 150828C00128000 C 08/28/15 128.0 0.00 0.01
AAPL 150828C00129000 C 08/28/15 129.0 0.00 0.01
AAPL 150828C00130000 C 08/28/15 130.0 0.00 0.01
AAPL 150828C00131000 C 08/28/15 131.0 0.00 0.01
AAPL 150828C00132000 C 08/28/15 132.0 0.00 0.01
AAPL 150828C00133000 C 08/28/15 133.0 0.00 0.01
AAPL 150828C00134000 C 08/28/15 134.0 0.00 0.01
AAPL 150828C00135000 C 08/28/15 135.0 0.00 0.01
AAPL 150828C00136000 C 08/28/15 136.0 0.00 0.01
AAPL 150828C00137000 C 08/28/15 137.0 0.00 0.01
AAPL 150828C00138000 C 08/28/15 138.0 0.00 0.01
AAPL 150828C00140000 C 08/28/15 140.0 0.00 0.01
AAPL 150828C00145000 C 08/28/15 145.0 0.00 0.01
AAPL 150828C00150000 C 08/28/15 150.0 0.00 0.01
AAPL 150828C00155000 C 08/28/15 155.0 0.00 0.01
AAPL 150828C00160000 C 08/28/15 160.0 0.00 0.01
AAPL 150828C00165000 C 08/28/15 165.0 0.00 0.01
AAPL 150828P00070000 P 08/28/15 70.0 0.00 0.01
AAPL 150828P00071000 P 08/28/15 71.0 0.00 0.01
AAPL 150828P00072000 P 08/28/15 72.0 0.00 0.01
AAPL 150828P00073000 P 08/28/15 73.0 0.00 0.01
AAPL 150828P00074000 P 08/28/15 74.0 0.00 0.01
AAPL 150828P00075000 P 08/28/15 75.0 0.00 0.01
AAPL 150828P00076000 P 08/28/15 76.0 0.00 0.01
AAPL 150828P00077000 P 08/28/15 77.0 0.00 0.01
AAPL 150828P00078000 P 08/28/15 78.0 0.00 0.01
AAPL 150828P00079000 P 08/28/15 79.0 0.00 0.01
AAPL 150828P00080000 P 08/28/15 80.0 0.00 0.01
AAPL 150828P00081000 P 08/28/15 81.0 0.00 0.01
AAPL 150828P00082000 P 08/28/15 82.0 0.00 0.01
AAPL 150828P00083000 P 08/28/15 83.0 0.00 0.01
AAPL 150828P00084000 P 08/28/15 84.0 0.00 0.01
AAPL 150828P00085000 P 08/28/15 85.0 0.00 0.01
AAPL 150828P00086000 P 08/28/15 86.0 0.00 0.01
AAPL 150828P00087000 P 08/28/15 87.0 0.00 0.01
AAPL 150828P00088000 P 08/28/15 88.0 0.00 0.01
AAPL 150828P00089000 P 08/28/15 89.0 0.00 0.01
AAPL 150828P00090000 P 08/28/15 90.0 0.00 0.01
AAPL 150828P00091000 P 08/28/15 91.0 0.00 0.01
AAPL 150828P00092000 P 08/28/15 92.0 0.00 0.01
AAPL 150828P00093000 P 08/28/15 93.0 0.00 0.01
AAPL 150828P00094000 P 08/28/15 94.0 0.01 0.02
AAPL 150828P00095000 P 08/28/15 95.0 0.01 0.02
AAPL 150828P00096000 P 08/28/15 96.0 0.01 0.02
AAPL 150828P00097000 P 08/28/15 97.0 0.00 0.02
AAPL 150828P00098000 P 08/28/15 98.0 0.01 0.02
AAPL 150828P00099000 P 08/28/15 99.0 0.01 0.02
AAPL 150828P00100000 P 08/28/15 100.0 0.02 0.03
AAPL 150828P00101000 P 08/28/15 101.0 0.02 0.03
AAPL 150828P00102000 P 08/28/15 102.0 0.03 0.04
AAPL 150828P00103000 P 08/28/15 103.0 0.03 0.04
AAPL 150828P00104000 P 08/28/15 104.0 0.04 0.05
AAPL 150828P00105000 P 08/28/15 105.0 0.05 0.06
AAPL 150828P00106000 P 08/28/15 106.0 0.06 0.07
AAPL 150828P00107000 P 08/28/15 107.0 0.07 0.09
AAPL 150828P00108000 P 08/28/15 108.0 0.10 0.12
AAPL 150828P00109000 P 08/28/15 109.0 0.16 0.17
AAPL 150828P00110000 P 08/28/15 110.0 0.24 0.26
AAPL 150828P00111000 P 08/28/15 111.0 0.38 0.41
AAPL 150828P00112000 P 08/28/15 112.0 0.62 0.65
AAPL 150828P00113000 P 08/28/15 113.0 0.99 1.03
AAPL 150828P00114000 P 08/28/15 114.0 1.52 1.60
AAPL 150828P00115000 P 08/28/15 115.0 2.24 2.35
AAPL 150828P00116000 P 08/28/15 116.0 3.10 3.25
AAPL 150828P00117000 P 08/28/15 117.0 4.05 4.20
AAPL 150828P00118000 P 08/28/15 118.0 5.00 5.30
AAPL 150828P00119000 P 08/28/15 119.0 6.00 6.70
AAPL 150828P00120000 P 08/28/15 120.0 7.00 7.75
AAPL 150828P00121000 P 08/28/15 121.0 8.00 8.35
AAPL 150828P00122000 P 08/28/15 122.0 8.95 9.25
AAPL 150828P00123000 P 08/28/15 123.0 9.90 10.45
AAPL 150828P00124000 P 08/28/15 124.0 11.00 11.75
AAPL 150828P00125000 P 08/28/15 125.0 12.00 12.65
AAPL 150828P00126000 P 08/28/15 126.0 12.70 13.45
AAPL 150828P00127000 P 08/28/15 127.0 13.70 14.45
AAPL 150828P00128000 P 08/28/15 128.0 14.75 15.45
AAPL 150828P00129000 P 08/28/15 129.0 15.70 16.40
AAPL 150828P00130000 P 08/28/15 130.0 16.90 17.35
AAPL 150828P00131000 P 08/28/15 131.0 17.70 18.40
AAPL 150828P00132000 P 08/28/15 132.0 18.90 19.30
AAPL 150828P00133000 P 08/28/15 133.0 19.60 20.40
AAPL 150828P00134000 P 08/28/15 134.0 20.60 21.90
AAPL 150828P00135000 P 08/28/15 135.0 21.65 22.45
AAPL 150828P00136000 P 08/28/15 136.0 22.55 23.80
AAPL 150828P00137000 P 08/28/15 137.0 23.45 24.75
AAPL 150828P00138000 P 08/28/15 138.0 24.60 25.90
AAPL 150828P00140000 P 08/28/15 140.0 26.65 27.90
AAPL 150828P00145000 P 08/28/15 145.0 31.60 32.45
AAPL 150828P00150000 P 08/28/15 150.0 36.40 38.15
AAPL 150828P00155000 P 08/28/15 155.0 41.55 42.40
AAPL 150828P00160000 P 08/28/15 160.0 46.55 48.15
AAPL 150828P00165000 P 08/28/15 165.0 51.55 52.40
AAPL 150904C00065000 C 09/04/15 65.0 46.90 48.65
AAPL 150904C00070000 C 09/04/15 70.0 42.35 43.05
AAPL 150904C00071000 C 09/04/15 71.0 41.35 42.05
AAPL 150904C00072000 C 09/04/15 72.0 40.35 41.25
AAPL 150904C00073000 C 09/04/15 73.0 39.30 40.30
AAPL 150904C00074000 C 09/04/15 74.0 38.30 39.30
AAPL 150904C00075000 C 09/04/15 75.0 37.35 38.35
AAPL 150904C00076000 C 09/04/15 76.0 36.35 37.25
AAPL 150904C00077000 C 09/04/15 77.0 35.30 36.10
AAPL 150904C00078000 C 09/04/15 78.0 34.35 35.05
AAPL 150904C00079000 C 09/04/15 79.0 33.40 34.05
AAPL 150904C00080000 C 09/04/15 80.0 32.40 33.05
AAPL 150904C00081000 C 09/04/15 81.0 31.35 32.05
AAPL 150904C00082000 C 09/04/15 82.0 30.40 31.05
AAPL 150904C00083000 C 09/04/15 83.0 29.40 30.10
AAPL 150904C00084000 C 09/04/15 84.0 28.40 29.10
AAPL 150904C00085000 C 09/04/15 85.0 27.40 28.10
AAPL 150904C00086000 C 09/04/15 86.0 26.45 27.10
AAPL 150904C00087000 C 09/04/15 87.0 25.40 26.10
AAPL 150904C00088000 C 09/04/15 88.0 24.45 25.10
AAPL 150904C00089000 C 09/04/15 89.0 23.45 24.10
AAPL 150904C00090000 C 09/04/15 90.0 23.00 23.15
AAPL 150904C00091000 C 09/04/15 91.0 21.45 22.15
AAPL 150904C00092000 C 09/04/15 92.0 21.00 21.15
AAPL 150904C00093000 C 09/04/15 93.0 20.00 20.20
AAPL 150904C00094000 C 09/04/15 94.0 19.00 19.20
AAPL 150904C00095000 C 09/04/15 95.0 18.05 18.20
AAPL 150904C00096000 C 09/04/15 96.0 17.05 17.25
AAPL 150904C00096500 C 09/04/15 96.5 16.55 16.75
AAPL 150904C00097000 C 09/04/15 97.0 16.05 16.25
AAPL 150904C00097500 C 09/04/15 97.5 15.60 15.75
AAPL 150904C00098000 C 09/04/15 98.0 15.10 15.25
AAPL 150904C00098500 C 09/04/15 98.5 14.60 14.80
AAPL 150904C00099000 C 09/04/15 99.0 14.10 14.30
AAPL 150904C00099500 C 09/04/15 99.5 13.65 13.80
AAPL 150904C00100000 C 09/04/15 100.0 13.15 13.35
AAPL 150904C00101000 C 09/04/15 101.0 12.20 12.35
AAPL 150904C00102000 C 09/04/15 102.0 11.30 11.40
AAPL 150904C00103000 C 09/04/15 103.0 10.30 10.45
AAPL 150904C00104000 C 09/04/15 104.0 9.40 9.55
AAPL 150904C00105000 C 09/04/15 105.0 8.45 8.60
AAPL 150904C00106000 C 09/04/15 106.0 7.60 7.70
AAPL 150904C00107000 C 09/04/15 107.0 6.75 6.85
AAPL 150904C00108000 C 09/04/15 108.0 5.85 6.00
AAPL 150904C00109000 C 09/04/15 109.0 5.05 5.15
AAPL 150904C00110000 C 09/04/15 110.0 4.30 4.40
AAPL 150904C00111000 C 09/04/15 111.0 3.55 3.65
AAPL 150904C00112000 C 09/04/15 112.0 2.93 2.97
AAPL 150904C00113000 C 09/04/15 113.0 2.33 2.36
AAPL 150904C00114000 C 09/04/15 114.0 1.80 1.83
AAPL 150904C00115000 C 09/04/15 115.0 1.34 1.37
AAPL 150904C00116000 C 09/04/15 116.0 0.97 1.00
AAPL 150904C00117000 C 09/04/15 117.0 0.68 0.70
AAPL 150904C00118000 C 09/04/15 118.0 0.47 0.48
AAPL 150904C00119000 C 09/04/15 119.0 0.31 0.33
AAPL 150904C00120000 C 09/04/15 120.0 0.20 0.22
AAPL 150904C00121000 C 09/04/15 121.0 0.13 0.14
AAPL 150904C00122000 C 09/04/15 122.0 0.08 0.10
AAPL 150904C00123000 C 09/04/15 123.0 0.05 0.06
AAPL 150904C00124000 C 09/04/15 124.0 0.03 0.05
AAPL 150904C00125000 C 09/04/15 125.0 0.02 0.04
AAPL 150904C00126000 C 09/04/15 126.0 0.02 0.03
AAPL 150904C00127000 C 09/04/15 127.0 0.01 0.02
AAPL 150904C00128000 C 09/04/15 128.0 0.00 0.02
AAPL 150904C00129000 C 09/04/15 129.0 0.01 0.02
AAPL 150904C00130000 C 09/04/15 130.0 0.01 0.02
AAPL 150904C00131000 C 09/04/15 131.0 0.00 0.01
AAPL 150904C00132000 C 09/04/15 132.0 0.01 0.02
AAPL 150904C00133000 C 09/04/15 133.0 0.00 0.01
AAPL 150904C00134000 C 09/04/15 134.0 0.00 0.01
AAPL 150904C00135000 C 09/04/15 135.0 0.00 0.01
AAPL 150904C00136000 C 09/04/15 136.0 0.00 0.01
AAPL 150904C00137000 C 09/04/15 137.0 0.00 0.01
AAPL 150904C00138000 C 09/04/15 138.0 0.00 0.01
AAPL 150904C00139000 C 09/04/15 139.0 0.00 0.01
AAPL 150904C00140000 C 09/04/15 140.0 0.00 0.01
AAPL 150904C00145000 C 09/04/15 145.0 0.00 0.01
AAPL 150904C00150000 C 09/04/15 150.0 0.00 0.01
AAPL 150904C00155000 C 09/04/15 155.0 0.00 0.01
AAPL 150904P00065000 P 09/04/15 65.0 0.00 0.01
AAPL 150904P00070000 P 09/04/15 70.0 0.01 0.02
AAPL 150904P00071000 P 09/04/15 71.0 0.00 0.02
AAPL 150904P00072000 P 09/04/15 72.0 0.01 0.02
AAPL 150904P00073000 P 09/04/15 73.0 0.01 0.02
AAPL 150904P00074000 P 09/04/15 74.0 0.02 0.03
AAPL 150904P00075000 P 09/04/15 75.0 0.02 0.03
AAPL 150904P00076000 P 09/04/15 76.0 0.02 0.03
AAPL 150904P00077000 P 09/04/15 77.0 0.03 0.04
AAPL 150904P00078000 P 09/04/15 78.0 0.03 0.04
AAPL 150904P00079000 P 09/04/15 79.0 0.03 0.05
AAPL 150904P00080000 P 09/04/15 80.0 0.04 0.05
AAPL 150904P00081000 P 09/04/15 81.0 0.04 0.06
AAPL 150904P00082000 P 09/04/15 82.0 0.05 0.06
AAPL 150904P00083000 P 09/04/15 83.0 0.05 0.07
AAPL 150904P00084000 P 09/04/15 84.0 0.06 0.07
AAPL 150904P00085000 P 09/04/15 85.0 0.06 0.08
AAPL 150904P00086000 P 09/04/15 86.0 0.07 0.09
AAPL 150904P00087000 P 09/04/15 87.0 0.08 0.09
AAPL 150904P00088000 P 09/04/15 88.0 0.09 0.10
AAPL 150904P00089000 P 09/04/15 89.0 0.09 0.11
AAPL 150904P00090000 P 09/04/15 90.0 0.11 0.12
AAPL 150904P00091000 P 09/04/15 91.0 0.11 0.13
AAPL 150904P00092000 P 09/04/15 92.0 0.12 0.14
AAPL 150904P00093000 P 09/04/15 93.0 0.13 0.15
AAPL 150904P00094000 P 09/04/15 94.0 0.15 0.17
AAPL 150904P00095000 P 09/04/15 95.0 0.17 0.18
AAPL 150904P00096000 P 09/04/15 96.0 0.18 0.20
AAPL 150904P00096500 P 09/04/15 96.5 0.19 0.21
AAPL 150904P00097000 P 09/04/15 97.0 0.20 0.22
AAPL 150904P00097500 P 09/04/15 97.5 0.22 0.23
AAPL 150904P00098000 P 09/04/15 98.0 0.23 0.24
AAPL 150904P00098500 P 09/04/15 98.5 0.24 0.26
AAPL 150904P00099000 P 09/04/15 99.0 0.26 0.27
AAPL 150904P00099500 P 09/04/15 99.5 0.28 0.29
AAPL 150904P00100000 P 09/04/15 100.0 0.29 0.31
AAPL 150904P00101000 P 09/04/15 101.0 0.33 0.35
AAPL 150904P00102000 P 09/04/15 102.0 0.38 0.40
AAPL 150904P00103000 P 09/04/15 103.0 0.44 0.46
AAPL 150904P00104000 P 09/04/15 104.0 0.51 0.52
AAPL 150904P00105000 P 09/04/15 105.0 0.59 0.61
AAPL 150904P00106000 P 09/04/15 106.0 0.68 0.71
AAPL 150904P00107000 P 09/04/15 107.0 0.80 0.83
AAPL 150904P00108000 P 09/04/15 108.0 0.95 0.98
AAPL 150904P00109000 P 09/04/15 109.0 1.13 1.17
AAPL 150904P00110000 P 09/04/15 110.0 1.36 1.39
AAPL 150904P00111000 P 09/04/15 111.0 1.63 1.66
AAPL 150904P00112000 P 09/04/15 112.0 1.96 1.99
AAPL 150904P00113000 P 09/04/15 113.0 2.35 2.39
AAPL 150904P00114000 P 09/04/15 114.0 2.81 2.87
AAPL 150904P00115000 P 09/04/15 115.0 3.35 3.45
AAPL 150904P00116000 P 09/04/15 116.0 3.95 4.10
AAPL 150904P00117000 P 09/04/15 117.0 4.65 4.80
AAPL 150904P00118000 P 09/04/15 118.0 5.45 5.60
AAPL 150904P00119000 P 09/04/15 119.0 6.30 6.45
AAPL 150904P00120000 P 09/04/15 120.0 7.20 7.35
AAPL 150904P00121000 P 09/04/15 121.0 8.10 8.30
AAPL 150904P00122000 P 09/04/15 122.0 9.05 9.25
AAPL 150904P00123000 P 09/04/15 123.0 10.05 10.25
AAPL 150904P00124000 P 09/04/15 124.0 11.00 11.25
AAPL 150904P00125000 P 09/04/15 125.0 11.70 12.45
AAPL 150904P00126000 P 09/04/15 126.0 12.70 13.25
AAPL 150904P00127000 P 09/04/15 127.0 14.00 14.25
AAPL 150904P00128000 P 09/04/15 128.0 14.70 15.25
AAPL 150904P00129000 P 09/04/15 129.0 15.70 16.25
AAPL 150904P00130000 P 09/04/15 130.0 16.70 17.25
AAPL 150904P00131000 P 09/04/15 131.0 17.70 18.70
AAPL 150904P00132000 P 09/04/15 132.0 18.65 19.30
AAPL 150904P00133000 P 09/04/15 133.0 19.70 20.25
AAPL 150904P00134000 P 09/04/15 134.0 20.70 21.35
AAPL 150904P00135000 P 09/04/15 135.0 21.70 22.80
AAPL 150904P00136000 P 09/04/15 136.0 22.60 23.90
AAPL 150904P00137000 P 09/04/15 137.0 23.25 24.80
AAPL 150904P00138000 P 09/04/15 138.0 24.45 26.20
AAPL 150904P00139000 P 09/04/15 139.0 25.40 26.75
AAPL 150904P00140000 P 09/04/15 140.0 26.60 27.90
AAPL 150904P00145000 P 09/04/15 145.0 31.35 32.75
AAPL 150904P00150000 P 09/04/15 150.0 36.35 38.10
AAPL 150904P00155000 P 09/04/15 155.0 41.30 43.20
AAPL 150911C00070000 C 09/11/15 70.0 42.15 43.35
AAPL 150911C00075000 C 09/11/15 75.0 37.25 38.35
AAPL 150911C00080000 C 09/11/15 80.0 32.20 33.40
AAPL 150911C00085000 C 09/11/15 85.0 27.30 28.20
AAPL 150911C00090000 C 09/11/15 90.0 22.40 23.30
AAPL 150911C00095000 C 09/11/15 95.0 17.95 18.40
AAPL 150911C00097000 C 09/11/15 97.0 15.90 16.50
AAPL 150911C00098000 C 09/11/15 98.0 14.65 15.55
AAPL 150911C00099000 C 09/11/15 99.0 13.95 14.60
AAPL 150911C00100000 C 09/11/15 100.0 13.20 13.65
AAPL 150911C00101000 C 09/11/15 101.0 12.20 12.70
AAPL 150911C00102000 C 09/11/15 102.0 11.40 11.80
AAPL 150911C00103000 C 09/11/15 103.0 10.60 10.90
AAPL 150911C00104000 C 09/11/15 104.0 9.80 10.00
AAPL 150911C00105000 C 09/11/15 105.0 8.95 9.10
AAPL 150911C00106000 C 09/11/15 106.0 7.95 8.25
AAPL 150911C00107000 C 09/11/15 107.0 7.20 7.45
AAPL 150911C00108000 C 09/11/15 108.0 6.40 6.60
AAPL 150911C00109000 C 09/11/15 109.0 5.65 5.85
AAPL 150911C00110000 C 09/11/15 110.0 4.90 5.10
AAPL 150911C00111000 C 09/11/15 111.0 4.25 4.45
AAPL 150911C00112000 C 09/11/15 112.0 3.60 3.75
AAPL 150911C00113000 C 09/11/15 113.0 3.00 3.20
AAPL 150911C00114000 C 09/11/15 114.0 2.52 2.62
AAPL 150911C00115000 C 09/11/15 115.0 2.02 2.14
AAPL 150911C00116000 C 09/11/15 116.0 1.69 1.70
AAPL 150911C00117000 C 09/11/15 117.0 1.26 1.35
AAPL 150911C00118000 C 09/11/15 118.0 0.92 1.06
AAPL 150911C00119000 C 09/11/15 119.0 0.74 0.82
AAPL 150911C00120000 C 09/11/15 120.0 0.55 0.62
AAPL 150911C00121000 C 09/11/15 121.0 0.40 0.48
AAPL 150911C00122000 C 09/11/15 122.0 0.30 0.36
AAPL 150911C00123000 C 09/11/15 123.0 0.21 0.28
AAPL 150911C00124000 C 09/11/15 124.0 0.15 0.20
AAPL 150911C00125000 C 09/11/15 125.0 0.11 0.15
AAPL 150911C00126000 C 09/11/15 126.0 0.07 0.13
AAPL 150911C00127000 C 09/11/15 127.0 0.05 0.10
AAPL 150911C00128000 C 09/11/15 128.0 0.06 0.07
AAPL 150911C00129000 C 09/11/15 129.0 0.02 0.07
AAPL 150911C00130000 C 09/11/15 130.0 0.02 0.05
AAPL 150911C00131000 C 09/11/15 131.0 0.01 0.06
AAPL 150911C00132000 C 09/11/15 132.0 0.00 0.05
AAPL 150911C00133000 C 09/11/15 133.0 0.00 0.05
AAPL 150911C00134000 C 09/11/15 134.0 0.00 0.05
AAPL 150911C00135000 C 09/11/15 135.0 0.00 0.04
AAPL 150911C00136000 C 09/11/15 136.0 0.00 0.13
AAPL 150911C00137000 C 09/11/15 137.0 0.00 0.13
AAPL 150911C00138000 C 09/11/15 138.0 0.00 0.12
AAPL 150911C00140000 C 09/11/15 140.0 0.00 0.04
AAPL 150911P00070000 P 09/11/15 70.0 0.03 0.08
AAPL 150911P00075000 P 09/11/15 75.0 0.05 0.08
AAPL 150911P00080000 P 09/11/15 80.0 0.08 0.14
AAPL 150911P00085000 P 09/11/15 85.0 0.13 0.18
AAPL 150911P00090000 P 09/11/15 90.0 0.20 0.26
AAPL 150911P00095000 P 09/11/15 95.0 0.33 0.48
AAPL 150911P00097000 P 09/11/15 97.0 0.40 0.53
AAPL 150911P00098000 P 09/11/15 98.0 0.45 0.59
AAPL 150911P00099000 P 09/11/15 99.0 0.49 0.64
AAPL 150911P00100000 P 09/11/15 100.0 0.56 0.67
AAPL 150911P00101000 P 09/11/15 101.0 0.61 0.83
AAPL 150911P00102000 P 09/11/15 102.0 0.70 0.87
AAPL 150911P00103000 P 09/11/15 103.0 0.80 0.88
AAPL 150911P00104000 P 09/11/15 104.0 0.89 0.98
AAPL 150911P00105000 P 09/11/15 105.0 1.05 1.11
AAPL 150911P00106000 P 09/11/15 106.0 1.17 1.26
AAPL 150911P00107000 P 09/11/15 107.0 1.37 1.48
AAPL 150911P00108000 P 09/11/15 108.0 1.52 1.63
AAPL 150911P00109000 P 09/11/15 109.0 1.76 1.86
AAPL 150911P00110000 P 09/11/15 110.0 2.00 2.13
AAPL 150911P00111000 P 09/11/15 111.0 2.34 2.43
AAPL 150911P00112000 P 09/11/15 112.0 2.70 2.89
AAPL 150911P00113000 P 09/11/15 113.0 3.05 3.35
AAPL 150911P00114000 P 09/11/15 114.0 3.50 3.70
AAPL 150911P00115000 P 09/11/15 115.0 4.10 4.35
AAPL 150911P00116000 P 09/11/15 116.0 4.65 4.95
AAPL 150911P00117000 P 09/11/15 117.0 5.30 5.55
AAPL 150911P00118000 P 09/11/15 118.0 5.90 6.60
AAPL 150911P00119000 P 09/11/15 119.0 6.75 7.40
AAPL 150911P00120000 P 09/11/15 120.0 7.55 8.20
AAPL 150911P00121000 P 09/11/15 121.0 8.40 9.10
AAPL 150911P00122000 P 09/11/15 122.0 9.30 9.95
AAPL 150911P00123000 P 09/11/15 123.0 10.20 10.95
AAPL 150911P00124000 P 09/11/15 124.0 11.15 11.75
AAPL 150911P00125000 P 09/11/15 125.0 12.10 12.65
AAPL 150911P00126000 P 09/11/15 126.0 13.00 13.75
AAPL 150911P00127000 P 09/11/15 127.0 13.95 14.75
AAPL 150911P00128000 P 09/11/15 128.0 14.95 15.65
AAPL 150911P00129000 P 09/11/15 129.0 15.70 16.70
AAPL 150911P00130000 P 09/11/15 130.0 16.70 17.70
AAPL 150911P00131000 P 09/11/15 131.0 17.50 19.15
AAPL 150911P00132000 P 09/11/15 132.0 18.50 19.65
AAPL 150911P00133000 P 09/11/15 133.0 19.25 21.25
AAPL 150911P00134000 P 09/11/15 134.0 20.30 21.65
AAPL 150911P00135000 P 09/11/15 135.0 21.25 23.10
AAPL 150911P00136000 P 09/11/15 136.0 22.25 23.65
AAPL 150911P00137000 P 09/11/15 137.0 23.25 25.10
AAPL 150911P00138000 P 09/11/15 138.0 24.25 26.10
AAPL 150911P00140000 P 09/11/15 140.0 26.15 27.65
AAPL 150918C00065000 C 09/18/15 65.0 47.40 48.05
AAPL 150918C00070000 C 09/18/15 70.0 42.45 43.10
AAPL 150918C00075000 C 09/18/15 75.0 37.45 38.15
AAPL 150918C00080000 C 09/18/15 80.0 32.50 33.20
AAPL 150918C00085000 C 09/18/15 85.0 27.75 28.30
AAPL 150918C00087500 C 09/18/15 87.5 25.30 25.85
AAPL 150918C00088000 C 09/18/15 88.0 24.80 25.35
AAPL 150918C00089000 C 09/18/15 89.0 23.85 24.40
AAPL 150918C00090000 C 09/18/15 90.0 22.90 23.45
AAPL 150918C00091000 C 09/18/15 91.0 21.90 22.45
AAPL 150918C00092000 C 09/18/15 92.0 20.95 21.50
AAPL 150918C00092500 C 09/18/15 92.5 20.50 21.00
AAPL 150918C00093000 C 09/18/15 93.0 20.00 20.55
AAPL 150918C00094000 C 09/18/15 94.0 19.05 19.60
AAPL 150918C00095000 C 09/18/15 95.0 18.10 18.65
AAPL 150918C00096000 C 09/18/15 96.0 17.15 17.70
AAPL 150918C00096500 C 09/18/15 96.5 16.70 17.20
AAPL 150918C00097000 C 09/18/15 97.0 16.25 16.75
AAPL 150918C00097500 C 09/18/15 97.5 15.75 16.30
AAPL 150918C00098000 C 09/18/15 98.0 15.30 15.80
AAPL 150918C00098500 C 09/18/15 98.5 14.95 15.35
AAPL 150918C00099000 C 09/18/15 99.0 14.50 14.90
AAPL 150918C00099500 C 09/18/15 99.5 14.05 14.40
AAPL 150918C00100000 C 09/18/15 100.0 13.60 13.95
AAPL 150918C00101000 C 09/18/15 101.0 12.70 13.05
AAPL 150918C00102000 C 09/18/15 102.0 12.10 12.20
AAPL 150918C00103000 C 09/18/15 103.0 11.05 11.30
AAPL 150918C00104000 C 09/18/15 104.0 10.15 10.40
AAPL 150918C00105000 C 09/18/15 105.0 9.35 9.60
AAPL 150918C00106000 C 09/18/15 106.0 8.50 8.75
AAPL 150918C00107000 C 09/18/15 107.0 7.70 7.95
AAPL 150918C00108000 C 09/18/15 108.0 6.95 7.20
AAPL 150918C00109000 C 09/18/15 109.0 6.35 6.45
AAPL 150918C00110000 C 09/18/15 110.0 5.65 5.75
AAPL 150918C00111000 C 09/18/15 111.0 4.95 5.10
AAPL 150918C00112000 C 09/18/15 112.0 4.35 4.45
AAPL 150918C00113000 C 09/18/15 113.0 3.75 3.85
AAPL 150918C00114000 C 09/18/15 114.0 3.20 3.30
AAPL 150918C00115000 C 09/18/15 115.0 2.76 2.80
AAPL 150918C00116000 C 09/18/15 116.0 2.32 2.34
AAPL 150918C00117000 C 09/18/15 117.0 1.92 1.94
AAPL 150918C00118000 C 09/18/15 118.0 1.57 1.60
AAPL 150918C00119000 C 09/18/15 119.0 1.27 1.29
AAPL 150918C00120000 C 09/18/15 120.0 1.01 1.03
AAPL 150918C00121000 C 09/18/15 121.0 0.80 0.82
AAPL 150918C00122000 C 09/18/15 122.0 0.62 0.64
AAPL 150918C00123000 C 09/18/15 123.0 0.49 0.51
AAPL 150918C00124000 C 09/18/15 124.0 0.38 0.40
AAPL 150918C00125000 C 09/18/15 125.0 0.29 0.31
AAPL 150918C00126000 C 09/18/15 126.0 0.22 0.25
AAPL 150918C00127000 C 09/18/15 127.0 0.18 0.20
AAPL 150918C00128000 C 09/18/15 128.0 0.14 0.16
AAPL 150918C00129000 C 09/18/15 129.0 0.11 0.13
AAPL 150918C00130000 C 09/18/15 130.0 0.09 0.10
AAPL 150918C00131000 C 09/18/15 131.0 0.07 0.09
AAPL 150918C00132000 C 09/18/15 132.0 0.05 0.06
AAPL 150918C00133000 C 09/18/15 133.0 0.05 0.06
AAPL 150918C00134000 C 09/18/15 134.0 0.04 0.06
AAPL 150918C00135000 C 09/18/15 135.0 0.03 0.05
AAPL 150918C00136000 C 09/18/15 136.0 0.03 0.04
AAPL 150918C00137000 C 09/18/15 137.0 0.02 0.04
AAPL 150918C00138000 C 09/18/15 138.0 0.02 0.04
AAPL 150918C00139000 C 09/18/15 139.0 0.02 0.03
AAPL 150918C00140000 C 09/18/15 140.0 0.01 0.02
AAPL 150918C00141000 C 09/18/15 141.0 0.01 0.03
AAPL 150918C00142000 C 09/18/15 142.0 0.01 0.03
AAPL 150918C00143000 C 09/18/15 143.0 0.00 0.02
AAPL 150918C00144000 C 09/18/15 144.0 0.00 0.02
AAPL 150918C00145000 C 09/18/15 145.0 0.01 0.02
AAPL 150918C00146000 C 09/18/15 146.0 0.00 0.02
AAPL 150918C00147000 C 09/18/15 147.0 0.00 0.03
AAPL 150918C00148000 C 09/18/15 148.0 0.00 0.03
AAPL 150918C00150000 C 09/18/15 150.0 0.00 0.02
AAPL 150918C00155000 C 09/18/15 155.0 0.00 0.01
AAPL 150918C00160000 C 09/18/15 160.0 0.00 0.01
AAPL 150918C00165000 C 09/18/15 165.0 0.00 0.01
AAPL 150918C00170000 C 09/18/15 170.0 0.00 0.01
AAPL 150918C00175000 C 09/18/15 175.0 0.00 0.01
AAPL 150918C00180000 C 09/18/15 180.0 0.00 0.01
AAPL 150918C00185000 C 09/18/15 185.0 0.00 0.01
AAPL 150918C00190000 C 09/18/15 190.0 0.00 0.01
AAPL 150918P00065000 P 09/18/15 65.0 0.03 0.04
AAPL 150918P00070000 P 09/18/15 70.0 0.06 0.07
AAPL 150918P00075000 P 09/18/15 75.0 0.09 0.10
AAPL 150918P00080000 P 09/18/15 80.0 0.16 0.19
AAPL 150918P00085000 P 09/18/15 85.0 0.25 0.28
AAPL 150918P00087500 P 09/18/15 87.5 0.30 0.35
AAPL 150918P00088000 P 09/18/15 88.0 0.31 0.36
AAPL 150918P00089000 P 09/18/15 89.0 0.34 0.38
AAPL 150918P00090000 P 09/18/15 90.0 0.37 0.41
AAPL 150918P00091000 P 09/18/15 91.0 0.40 0.44
AAPL 150918P00092000 P 09/18/15 92.0 0.44 0.46
AAPL 150918P00092500 P 09/18/15 92.5 0.45 0.47
AAPL 150918P00093000 P 09/18/15 93.0 0.47 0.49
AAPL 150918P00094000 P 09/18/15 94.0 0.51 0.53
AAPL 150918P00095000 P 09/18/15 95.0 0.56 0.58
AAPL 150918P00096000 P 09/18/15 96.0 0.61 0.63
AAPL 150918P00096500 P 09/18/15 96.5 0.64 0.66
AAPL 150918P00097000 P 09/18/15 97.0 0.67 0.69
AAPL 150918P00097500 P 09/18/15 97.5 0.70 0.72
AAPL 150918P00098000 P 09/18/15 98.0 0.73 0.76
AAPL 150918P00098500 P 09/18/15 98.5 0.77 0.79
AAPL 150918P00099000 P 09/18/15 99.0 0.81 0.83
AAPL 150918P00099500 P 09/18/15 99.5 0.85 0.87
AAPL 150918P00100000 P 09/18/15 100.0 0.89 0.91
AAPL 150918P00101000 P 09/18/15 101.0 0.98 1.01
AAPL 150918P00102000 P 09/18/15 102.0 1.09 1.11
AAPL 150918P00103000 P 09/18/15 103.0 1.21 1.24
AAPL 150918P00104000 P 09/18/15 104.0 1.35 1.38
AAPL 150918P00105000 P 09/18/15 105.0 1.52 1.54
AAPL 150918P00106000 P 09/18/15 106.0 1.70 1.72
AAPL 150918P00107000 P 09/18/15 107.0 1.90 1.92
AAPL 150918P00108000 P 09/18/15 108.0 2.13 2.15
AAPL 150918P00109000 P 09/18/15 109.0 2.39 2.42
AAPL 150918P00110000 P 09/18/15 110.0 2.69 2.72
AAPL 150918P00111000 P 09/18/15 111.0 3.00 3.05
AAPL 150918P00112000 P 09/18/15 112.0 3.35 3.45
AAPL 150918P00113000 P 09/18/15 113.0 3.80 3.85
AAPL 150918P00114000 P 09/18/15 114.0 4.25 4.30
AAPL 150918P00115000 P 09/18/15 115.0 4.75 4.85
AAPL 150918P00116000 P 09/18/15 116.0 5.30 5.40
AAPL 150918P00117000 P 09/18/15 117.0 5.90 6.00
AAPL 150918P00118000 P 09/18/15 118.0 6.50 6.65
AAPL 150918P00119000 P 09/18/15 119.0 7.20 7.35
AAPL 150918P00120000 P 09/18/15 120.0 7.95 8.10
AAPL 150918P00121000 P 09/18/15 121.0 8.75 9.15
AAPL 150918P00122000 P 09/18/15 122.0 9.60 9.95
AAPL 150918P00123000 P 09/18/15 123.0 10.45 11.05
AAPL 150918P00124000 P 09/18/15 124.0 11.35 11.90
AAPL 150918P00125000 P 09/18/15 125.0 12.25 12.65
AAPL 150918P00126000 P 09/18/15 126.0 13.20 13.80
AAPL 150918P00127000 P 09/18/15 127.0 14.15 14.70
AAPL 150918P00128000 P 09/18/15 128.0 15.10 15.65
AAPL 150918P00129000 P 09/18/15 129.0 16.05 16.65
AAPL 150918P00130000 P 09/18/15 130.0 17.05 17.45
AAPL 150918P00131000 P 09/18/15 131.0 18.00 18.45
AAPL 150918P00132000 P 09/18/15 132.0 18.95 19.45
AAPL 150918P00133000 P 09/18/15 133.0 19.95 20.75
AAPL 150918P00134000 P 09/18/15 134.0 20.95 21.75
AAPL 150918P00135000 P 09/18/15 135.0 21.70 22.55
AAPL 150918P00136000 P 09/18/15 136.0 22.45 23.75
AAPL 150918P00137000 P 09/18/15 137.0 23.95 24.75
AAPL 150918P00138000 P 09/18/15 138.0 24.95 25.75
AAPL 150918P00139000 P 09/18/15 139.0 25.95 26.75
AAPL 150918P00140000 P 09/18/15 140.0 26.55 27.95
AAPL 150918P00141000 P 09/18/15 141.0 27.95 28.75
AAPL 150918P00142000 P 09/18/15 142.0 28.85 29.75
AAPL 150918P00143000 P 09/18/15 143.0 29.85 30.75
AAPL 150918P00144000 P 09/18/15 144.0 30.95 31.75
AAPL 150918P00145000 P 09/18/15 145.0 31.55 32.90
AAPL 150918P00146000 P 09/18/15 146.0 32.20 33.80
AAPL 150918P00147000 P 09/18/15 147.0 33.55 35.20
AAPL 150918P00148000 P 09/18/15 148.0 34.45 36.10
AAPL 150918P00150000 P 09/18/15 150.0 36.45 38.10
AAPL 150918P00155000 P 09/18/15 155.0 41.25 42.80
AAPL 150918P00160000 P 09/18/15 160.0 46.25 47.80
AAPL 150918P00165000 P 09/18/15 165.0 51.25 53.10
AAPL 150918P00170000 P 09/18/15 170.0 56.20 58.25
AAPL 150918P00175000 P 09/18/15 175.0 61.20 63.20
AAPL 150918P00180000 P 09/18/15 180.0 66.30 68.15
AAPL 150918P00185000 P 09/18/15 185.0 71.55 72.85
AAPL 150918P00190000 P 09/18/15 190.0 76.25 77.90
AAPL 150925C00065000 C 09/25/15 65.0 47.45 48.70
AAPL 150925C00070000 C 09/25/15 70.0 42.50 43.20
AAPL 150925C00075000 C 09/25/15 75.0 37.55 38.25
AAPL 150925C00080000 C 09/25/15 80.0 32.60 33.30
AAPL 150925C00085000 C 09/25/15 85.0 27.75 28.40
AAPL 150925C00090000 C 09/25/15 90.0 22.95 23.55
AAPL 150925C00095000 C 09/25/15 95.0 18.25 18.80
AAPL 150925C00097000 C 09/25/15 97.0 16.45 17.00
AAPL 150925C00098000 C 09/25/15 98.0 15.50 16.05
AAPL 150925C00099000 C 09/25/15 99.0 14.65 15.15
AAPL 150925C00100000 C 09/25/15 100.0 13.80 14.25
AAPL 150925C00101000 C 09/25/15 101.0 12.90 13.40
AAPL 150925C00102000 C 09/25/15 102.0 12.05 12.50
AAPL 150925C00103000 C 09/25/15 103.0 11.25 11.70
AAPL 150925C00104000 C 09/25/15 104.0 10.45 10.85
AAPL 150925C00105000 C 09/25/15 105.0 9.65 10.00
AAPL 150925C00106000 C 09/25/15 106.0 8.85 9.25
AAPL 150925C00107000 C 09/25/15 107.0 8.10 8.50
AAPL 150925C00108000 C 09/25/15 108.0 7.40 7.70
AAPL 150925C00109000 C 09/25/15 109.0 6.70 7.00
AAPL 150925C00110000 C 09/25/15 110.0 6.05 6.35
AAPL 150925C00111000 C 09/25/15 111.0 5.40 5.65
AAPL 150925C00112000 C 09/25/15 112.0 4.80 5.00
AAPL 150925C00113000 C 09/25/15 113.0 4.25 4.45
AAPL 150925C00114000 C 09/25/15 114.0 3.70 3.90
AAPL 150925C00115000 C 09/25/15 115.0 3.20 3.40
AAPL 150925C00116000 C 09/25/15 116.0 2.79 2.90
AAPL 150925C00117000 C 09/25/15 117.0 2.42 2.51
AAPL 150925C00118000 C 09/25/15 118.0 1.99 2.14
AAPL 150925C00119000 C 09/25/15 119.0 1.67 1.80
AAPL 150925C00120000 C 09/25/15 120.0 1.37 1.50
AAPL 150925C00121000 C 09/25/15 121.0 1.12 1.24
AAPL 150925C00122000 C 09/25/15 122.0 0.91 1.04
AAPL 150925C00123000 C 09/25/15 123.0 0.73 0.84
AAPL 150925C00124000 C 09/25/15 124.0 0.57 0.69
AAPL 150925C00125000 C 09/25/15 125.0 0.50 0.55
AAPL 150925C00126000 C 09/25/15 126.0 0.36 0.45
AAPL 150925C00127000 C 09/25/15 127.0 0.28 0.37
AAPL 150925C00128000 C 09/25/15 128.0 0.21 0.29
AAPL 150925C00129000 C 09/25/15 129.0 0.16 0.25
AAPL 150925C00130000 C 09/25/15 130.0 0.14 0.18
AAPL 150925C00131000 C 09/25/15 131.0 0.08 0.15
AAPL 150925C00132000 C 09/25/15 132.0 0.06 0.14
AAPL 150925C00133000 C 09/25/15 133.0 0.03 0.15
AAPL 150925C00134000 C 09/25/15 134.0 0.02 0.11
AAPL 150925C00135000 C 09/25/15 135.0 0.01 0.10
AAPL 150925P00065000 P 09/25/15 65.0 0.03 0.10
AAPL 150925P00070000 P 09/25/15 70.0 0.05 0.15
AAPL 150925P00075000 P 09/25/15 75.0 0.10 0.20
AAPL 150925P00080000 P 09/25/15 80.0 0.18 0.28
AAPL 150925P00085000 P 09/25/15 85.0 0.29 0.39
AAPL 150925P00090000 P 09/25/15 90.0 0.46 0.58
AAPL 150925P00095000 P 09/25/15 95.0 0.71 0.86
AAPL 150925P00097000 P 09/25/15 97.0 0.86 1.00
AAPL 150925P00098000 P 09/25/15 98.0 0.93 1.12
AAPL 150925P00099000 P 09/25/15 99.0 1.06 1.21
AAPL 150925P00100000 P 09/25/15 100.0 1.15 1.34
AAPL 150925P00101000 P 09/25/15 101.0 1.25 1.47
AAPL 150925P00102000 P 09/25/15 102.0 1.39 1.60
AAPL 150925P00103000 P 09/25/15 103.0 1.56 1.76
AAPL 150925P00104000 P 09/25/15 104.0 1.71 1.93
AAPL 150925P00105000 P 09/25/15 105.0 1.89 2.11
AAPL 150925P00106000 P 09/25/15 106.0 2.09 2.31
AAPL 150925P00107000 P 09/25/15 107.0 2.33 2.56
AAPL 150925P00108000 P 09/25/15 108.0 2.58 2.82
AAPL 150925P00109000 P 09/25/15 109.0 2.87 3.15
AAPL 150925P00110000 P 09/25/15 110.0 3.20 3.30
AAPL 150925P00111000 P 09/25/15 111.0 3.50 3.75
AAPL 150925P00112000 P 09/25/15 112.0 3.90 4.05
AAPL 150925P00113000 P 09/25/15 113.0 4.30 4.50
AAPL 150925P00114000 P 09/25/15 114.0 4.75 5.15
AAPL 150925P00115000 P 09/25/15 115.0 5.30 5.65
AAPL 150925P00116000 P 09/25/15 116.0 5.80 6.20
AAPL 150925P00117000 P 09/25/15 117.0 6.40 6.80
AAPL 150925P00118000 P 09/25/15 118.0 7.00 7.45
AAPL 150925P00119000 P 09/25/15 119.0 7.70 8.15
AAPL 150925P00120000 P 09/25/15 120.0 8.35 8.90
AAPL 150925P00121000 P 09/25/15 121.0 9.10 9.65
AAPL 150925P00122000 P 09/25/15 122.0 9.90 10.50
AAPL 150925P00123000 P 09/25/15 123.0 10.70 11.30
AAPL 150925P00124000 P 09/25/15 124.0 11.55 12.20
AAPL 150925P00125000 P 09/25/15 125.0 12.45 13.05
AAPL 150925P00126000 P 09/25/15 126.0 13.35 14.00
AAPL 150925P00127000 P 09/25/15 127.0 14.25 14.95
AAPL 150925P00128000 P 09/25/15 128.0 15.20 15.85
AAPL 150925P00129000 P 09/25/15 129.0 16.15 16.85
AAPL 150925P00130000 P 09/25/15 130.0 17.10 17.85
AAPL 150925P00131000 P 09/25/15 131.0 18.05 18.75
AAPL 150925P00132000 P 09/25/15 132.0 19.05 19.75
AAPL 150925P00133000 P 09/25/15 133.0 20.00 20.70
AAPL 150925P00134000 P 09/25/15 134.0 21.00 21.70
AAPL 150925P00135000 P 09/25/15 135.0 22.00 22.70
AAPL 151002C00065000 C 10/02/15 65.0 47.30 48.30
AAPL 151002C00070000 C 10/02/15 70.0 42.40 43.35
AAPL 151002C00075000 C 10/02/15 75.0 37.50 38.45
AAPL 151002C00080000 C 10/02/15 80.0 32.55 33.50
AAPL 151002C00085000 C 10/02/15 85.0 27.75 28.55
AAPL 151002C00090000 C 10/02/15 90.0 23.00 23.75
AAPL 151002C00095000 C 10/02/15 95.0 18.40 19.00
AAPL 151002C00097000 C 10/02/15 97.0 16.55 17.20
AAPL 151002C00098000 C 10/02/15 98.0 15.70 16.30
AAPL 151002C00099000 C 10/02/15 99.0 14.80 15.40
AAPL 151002C00100000 C 10/02/15 100.0 14.05 14.55
AAPL 151002C00101000 C 10/02/15 101.0 13.10 13.70
AAPL 151002C00102000 C 10/02/15 102.0 12.25 12.85
AAPL 151002C00103000 C 10/02/15 103.0 11.45 12.00
AAPL 151002C00104000 C 10/02/15 104.0 10.65 11.20
AAPL 151002C00105000 C 10/02/15 105.0 9.85 10.40
AAPL 151002C00106000 C 10/02/15 106.0 9.10 9.65
AAPL 151002C00107000 C 10/02/15 107.0 8.35 8.90
AAPL 151002C00108000 C 10/02/15 108.0 7.80 8.15
AAPL 151002C00109000 C 10/02/15 109.0 7.00 7.45
AAPL 151002C00110000 C 10/02/15 110.0 6.40 6.75
AAPL 151002C00111000 C 10/02/15 111.0 5.85 6.10
AAPL 151002C00112000 C 10/02/15 112.0 5.25 5.55
AAPL 151002C00113000 C 10/02/15 113.0 4.70 4.95
AAPL 151002C00114000 C 10/02/15 114.0 4.20 4.40
AAPL 151002C00115000 C 10/02/15 115.0 3.80 3.90
AAPL 151002C00116000 C 10/02/15 116.0 3.10 3.40
AAPL 151002C00117000 C 10/02/15 117.0 2.74 2.97
AAPL 151002C00118000 C 10/02/15 118.0 2.34 2.58
AAPL 151002C00119000 C 10/02/15 119.0 2.00 2.21
AAPL 151002C00120000 C 10/02/15 120.0 1.67 1.91
AAPL 151002C00121000 C 10/02/15 121.0 1.43 1.60
AAPL 151002C00122000 C 10/02/15 122.0 1.19 1.36
AAPL 151002C00123000 C 10/02/15 123.0 1.04 1.14
AAPL 151002C00124000 C 10/02/15 124.0 0.78 0.95
AAPL 151002C00125000 C 10/02/15 125.0 0.65 0.78
AAPL 151002C00126000 C 10/02/15 126.0 0.50 0.65
AAPL 151002C00127000 C 10/02/15 127.0 0.48 0.55
AAPL 151002C00128000 C 10/02/15 128.0 0.31 0.45
AAPL 151002C00129000 C 10/02/15 129.0 0.23 0.37
AAPL 151002C00130000 C 10/02/15 130.0 0.22 0.30
AAPL 151002C00135000 C 10/02/15 135.0 0.05 0.15
AAPL 151002P00065000 P 10/02/15 65.0 0.02 0.18
AAPL 151002P00070000 P 10/02/15 70.0 0.07 0.23
AAPL 151002P00075000 P 10/02/15 75.0 0.12 0.30
AAPL 151002P00080000 P 10/02/15 80.0 0.23 0.40
AAPL 151002P00085000 P 10/02/15 85.0 0.37 0.52
AAPL 151002P00090000 P 10/02/15 90.0 0.59 0.71
AAPL 151002P00095000 P 10/02/15 95.0 0.87 1.05
AAPL 151002P00097000 P 10/02/15 97.0 1.01 1.24
AAPL 151002P00098000 P 10/02/15 98.0 1.12 1.35
AAPL 151002P00099000 P 10/02/15 99.0 1.21 1.47
AAPL 151002P00100000 P 10/02/15 100.0 1.32 1.61
AAPL 151002P00101000 P 10/02/15 101.0 1.47 1.76
AAPL 151002P00102000 P 10/02/15 102.0 1.63 1.92
AAPL 151002P00103000 P 10/02/15 103.0 1.86 2.04
AAPL 151002P00104000 P 10/02/15 104.0 2.07 2.32
AAPL 151002P00105000 P 10/02/15 105.0 2.26 2.54
AAPL 151002P00106000 P 10/02/15 106.0 2.51 2.79
AAPL 151002P00107000 P 10/02/15 107.0 2.75 3.05
AAPL 151002P00108000 P 10/02/15 108.0 3.00 3.20
AAPL 151002P00109000 P 10/02/15 109.0 3.30 3.65
AAPL 151002P00110000 P 10/02/15 110.0 3.65 4.00
AAPL 151002P00111000 P 10/02/15 111.0 4.00 4.30
AAPL 151002P00112000 P 10/02/15 112.0 4.35 4.55
AAPL 151002P00113000 P 10/02/15 113.0 4.80 5.00
AAPL 151002P00114000 P 10/02/15 114.0 5.25 5.55
AAPL 151002P00115000 P 10/02/15 115.0 5.75 6.15
AAPL 151002P00116000 P 10/02/15 116.0 6.25 6.75
AAPL 151002P00117000 P 10/02/15 117.0 6.80 7.40
AAPL 151002P00118000 P 10/02/15 118.0 7.45 8.00
AAPL 151002P00119000 P 10/02/15 119.0 8.05 8.65
AAPL 151002P00120000 P 10/02/15 120.0 8.75 9.15
AAPL 151002P00121000 P 10/02/15 121.0 9.45 10.10
AAPL 151002P00122000 P 10/02/15 122.0 10.25 10.90
AAPL 151002P00123000 P 10/02/15 123.0 11.00 11.70
AAPL 151002P00124000 P 10/02/15 124.0 11.85 12.45
AAPL 151002P00125000 P 10/02/15 125.0 12.70 13.40
AAPL 151002P00126000 P 10/02/15 126.0 13.55 14.25
AAPL 151002P00127000 P 10/02/15 127.0 14.35 15.15
AAPL 151002P00128000 P 10/02/15 128.0 15.35 16.10
AAPL 151002P00129000 P 10/02/15 129.0 16.15 17.10
AAPL 151002P00130000 P 10/02/15 130.0 17.10 18.00
AAPL 151002P00135000 P 10/02/15 135.0 21.55 22.90
AAPL 151009C00095000 C 10/09/15 95.0 18.65 19.20
AAPL 151009C00096000 C 10/09/15 96.0 17.75 18.75
AAPL 151009C00096500 C 10/09/15 96.5 17.35 17.90
AAPL 151009C00097000 C 10/09/15 97.0 16.90 17.85
AAPL 151009C00097500 C 10/09/15 97.5 16.45 16.95
AAPL 151009C00098000 C 10/09/15 98.0 16.05 16.50
AAPL 151009C00098500 C 10/09/15 98.5 15.60 16.20
AAPL 151009C00099000 C 10/09/15 99.0 15.15 15.75
AAPL 151009C00099500 C 10/09/15 99.5 14.75 15.25
AAPL 151009C00100000 C 10/09/15 100.0 14.35 14.80
AAPL 151009C00101000 C 10/09/15 101.0 13.45 14.00
AAPL 151009C00102000 C 10/09/15 102.0 12.70 13.10
AAPL 151009C00103000 C 10/09/15 103.0 11.90 12.35
AAPL 151009C00104000 C 10/09/15 104.0 11.10 11.50
AAPL 151009C00105000 C 10/09/15 105.0 10.35 10.70
AAPL 151009C00106000 C 10/09/15 106.0 9.60 10.00
AAPL 151009C00107000 C 10/09/15 107.0 8.85 9.20
AAPL 151009C00108000 C 10/09/15 108.0 8.15 8.50
AAPL 151009C00109000 C 10/09/15 109.0 7.50 7.80
AAPL 151009C00110000 C 10/09/15 110.0 6.85 7.15
AAPL 151009C00111000 C 10/09/15 111.0 6.25 6.50
AAPL 151009C00112000 C 10/09/15 112.0 5.65 5.90
AAPL 151009C00113000 C 10/09/15 113.0 5.10 5.30
AAPL 151009C00114000 C 10/09/15 114.0 4.55 4.75
AAPL 151009C00115000 C 10/09/15 115.0 4.05 4.25
AAPL 151009C00116000 C 10/09/15 116.0 3.60 3.80
AAPL 151009C00117000 C 10/09/15 117.0 3.15 3.35
AAPL 151009C00118000 C 10/09/15 118.0 2.78 2.95
AAPL 151009C00119000 C 10/09/15 119.0 2.42 2.58
AAPL 151009C00120000 C 10/09/15 120.0 2.09 2.24
AAPL 151009C00121000 C 10/09/15 121.0 1.80 1.93
AAPL 151009C00122000 C 10/09/15 122.0 1.54 1.68
AAPL 151009C00123000 C 10/09/15 123.0 1.29 1.41
AAPL 151009C00125000 C 10/09/15 125.0 0.90 1.03
AAPL 151009P00095000 P 10/09/15 95.0 1.05 1.22
AAPL 151009P00096000 P 10/09/15 96.0 1.13 1.32
AAPL 151009P00096500 P 10/09/15 96.5 1.17 1.38
AAPL 151009P00097000 P 10/09/15 97.0 1.23 1.43
AAPL 151009P00097500 P 10/09/15 97.5 1.28 1.50
AAPL 151009P00098000 P 10/09/15 98.0 1.35 1.55
AAPL 151009P00098500 P 10/09/15 98.5 1.40 1.63
AAPL 151009P00099000 P 10/09/15 99.0 1.47 1.59
AAPL 151009P00099500 P 10/09/15 99.5 1.53 1.76
AAPL 151009P00100000 P 10/09/15 100.0 1.60 1.83
AAPL 151009P00101000 P 10/09/15 101.0 1.76 1.98
AAPL 151009P00102000 P 10/09/15 102.0 1.90 2.15
AAPL 151009P00103000 P 10/09/15 103.0 2.08 2.34
AAPL 151009P00104000 P 10/09/15 104.0 2.27 2.55
AAPL 151009P00105000 P 10/09/15 105.0 2.51 2.77
AAPL 151009P00106000 P 10/09/15 106.0 2.76 3.05
AAPL 151009P00107000 P 10/09/15 107.0 3.00 3.25
AAPL 151009P00108000 P 10/09/15 108.0 3.30 3.60
AAPL 151009P00109000 P 10/09/15 109.0 3.60 3.90
AAPL 151009P00110000 P 10/09/15 110.0 3.90 4.25
AAPL 151009P00111000 P 10/09/15 111.0 4.30 4.65
AAPL 151009P00112000 P 10/09/15 112.0 4.70 4.95
AAPL 151009P00113000 P 10/09/15 113.0 5.10 5.30
AAPL 151009P00114000 P 10/09/15 114.0 5.55 5.95
AAPL 151009P00115000 P 10/09/15 115.0 6.05 6.45
AAPL 151009P00116000 P 10/09/15 116.0 6.55 7.00
AAPL 151009P00117000 P 10/09/15 117.0 7.15 7.60
AAPL 151009P00118000 P 10/09/15 118.0 7.70 8.20
AAPL 151009P00119000 P 10/09/15 119.0 8.40 8.85
AAPL 151009P00120000 P 10/09/15 120.0 9.05 9.55
AAPL 151009P00121000 P 10/09/15 121.0 9.70 10.25
AAPL 151009P00122000 P 10/09/15 122.0 10.40 11.00
AAPL 151009P00123000 P 10/09/15 123.0 11.20 11.80
AAPL 151009P00125000 P 10/09/15 125.0 12.65 13.50
AAPL 151016C00060000 C 10/16/15 60.0 52.30 53.20
AAPL 151016C00065000 C 10/16/15 65.0 47.50 48.25
AAPL 151016C00070000 C 10/16/15 70.0 42.60 43.30
AAPL 151016C00075000 C 10/16/15 75.0 38.00 38.40
AAPL 151016C00080000 C 10/16/15 80.0 33.15 33.55
AAPL 151016C00085000 C 10/16/15 85.0 28.35 28.75
AAPL 151016C00090000 C 10/16/15 90.0 23.65 24.05
AAPL 151016C00095000 C 10/16/15 95.0 19.15 19.45
AAPL 151016C00100000 C 10/16/15 100.0 14.90 15.10
AAPL 151016C00105000 C 10/16/15 105.0 10.80 11.10
AAPL 151016C00110000 C 10/16/15 110.0 7.40 7.50
AAPL 151016C00115000 C 10/16/15 115.0 4.60 4.70
AAPL 151016C00120000 C 10/16/15 120.0 2.57 2.59
AAPL 151016C00125000 C 10/16/15 125.0 1.28 1.30
AAPL 151016C00130000 C 10/16/15 130.0 0.58 0.59
AAPL 151016C00135000 C 10/16/15 135.0 0.25 0.27
AAPL 151016C00140000 C 10/16/15 140.0 0.12 0.13
AAPL 151016C00145000 C 10/16/15 145.0 0.06 0.08
AAPL 151016C00150000 C 10/16/15 150.0 0.02 0.06
AAPL 151016C00155000 C 10/16/15 155.0 0.01 0.05
AAPL 151016C00160000 C 10/16/15 160.0 0.01 0.04
AAPL 151016C00165000 C 10/16/15 165.0 0.01 0.04
AAPL 151016C00170000 C 10/16/15 170.0 0.01 0.04
AAPL 151016C00175000 C 10/16/15 175.0 0.01 0.03
AAPL 151016C00180000 C 10/16/15 180.0 0.01 0.03
AAPL 151016C00185000 C 10/16/15 185.0 0.00 0.03
AAPL 151016C00190000 C 10/16/15 190.0 0.00 0.02
AAPL 151016P00060000 P 10/16/15 60.0 0.03 0.06
AAPL 151016P00065000 P 10/16/15 65.0 0.10 0.12
AAPL 151016P00070000 P 10/16/15 70.0 0.18 0.21
AAPL 151016P00075000 P 10/16/15 75.0 0.28 0.33
AAPL 151016P00080000 P 10/16/15 80.0 0.42 0.47
AAPL 151016P00085000 P 10/16/15 85.0 0.62 0.68
AAPL 151016P00090000 P 10/16/15 90.0 0.90 0.94
AAPL 151016P00095000 P 10/16/15 95.0 1.31 1.34
AAPL 151016P00100000 P 10/16/15 100.0 1.98 1.99
AAPL 151016P00105000 P 10/16/15 105.0 2.93 3.05
AAPL 151016P00110000 P 10/16/15 110.0 4.40 4.50
AAPL 151016P00115000 P 10/16/15 115.0 6.55 6.70
AAPL 151016P00120000 P 10/16/15 120.0 9.45 9.70
AAPL 151016P00125000 P 10/16/15 125.0 13.15 13.50
AAPL 151016P00130000 P 10/16/15 130.0 17.45 17.90
AAPL 151016P00135000 P 10/16/15 135.0 22.15 22.55
AAPL 151016P00140000 P 10/16/15 140.0 27.00 27.75
AAPL 151016P00145000 P 10/16/15 145.0 31.60 32.90
AAPL 151016P00150000 P 10/16/15 150.0 36.70 37.80
AAPL 151016P00155000 P 10/16/15 155.0 41.60 42.80
AAPL 151016P00160000 P 10/16/15 160.0 46.70 48.00
AAPL 151016P00165000 P 10/16/15 165.0 51.70 52.90
AAPL 151016P00170000 P 10/16/15 170.0 56.70 57.90
AAPL 151016P00175000 P 10/16/15 175.0 61.45 62.75
AAPL 151016P00180000 P 10/16/15 180.0 66.60 67.90
AAPL 151016P00185000 P 10/16/15 185.0 71.25 72.75
AAPL 151016P00190000 P 10/16/15 190.0 76.25 77.95
AAPL 151120C00060000 C 11/20/15 60.0 52.60 53.50
AAPL 151120C00065000 C 11/20/15 65.0 47.70 48.40
AAPL 151120C00070000 C 11/20/15 70.0 42.65 43.55
AAPL 151120C00075000 C 11/20/15 75.0 38.00 38.65
AAPL 151120C00080000 C 11/20/15 80.0 33.10 34.00
AAPL 151120C00085000 C 11/20/15 85.0 28.50 29.30
AAPL 151120C00090000 C 11/20/15 90.0 24.10 24.75
AAPL 151120C00095000 C 11/20/15 95.0 19.80 20.40
AAPL 151120C00100000 C 11/20/15 100.0 16.15 16.30
AAPL 151120C00105000 C 11/20/15 105.0 12.15 12.55
AAPL 151120C00110000 C 11/20/15 110.0 9.10 9.25
AAPL 151120C00115000 C 11/20/15 115.0 6.30 6.50
AAPL 151120C00120000 C 11/20/15 120.0 4.15 4.30
AAPL 151120C00125000 C 11/20/15 125.0 2.61 2.65
AAPL 151120C00130000 C 11/20/15 130.0 1.53 1.55
AAPL 151120C00135000 C 11/20/15 135.0 0.85 0.88
AAPL 151120C00140000 C 11/20/15 140.0 0.44 0.49
AAPL 151120C00145000 C 11/20/15 145.0 0.21 0.27
AAPL 151120C00150000 C 11/20/15 150.0 0.10 0.15
AAPL 151120C00155000 C 11/20/15 155.0 0.05 0.10
AAPL 151120C00160000 C 11/20/15 160.0 0.03 0.08
AAPL 151120C00165000 C 11/20/15 165.0 0.00 0.07
AAPL 151120C00170000 C 11/20/15 170.0 0.00 0.07
AAPL 151120C00175000 C 11/20/15 175.0 0.02 0.06
AAPL 151120P00060000 P 11/20/15 60.0 0.19 0.23
AAPL 151120P00065000 P 11/20/15 65.0 0.31 0.35
AAPL 151120P00070000 P 11/20/15 70.0 0.45 0.49
AAPL 151120P00075000 P 11/20/15 75.0 0.64 0.69
AAPL 151120P00080000 P 11/20/15 80.0 0.90 0.97
AAPL 151120P00085000 P 11/20/15 85.0 1.25 1.32
AAPL 151120P00090000 P 11/20/15 90.0 1.73 1.76
AAPL 151120P00095000 P 11/20/15 95.0 2.41 2.45
AAPL 151120P00100000 P 11/20/15 100.0 3.35 3.45
AAPL 151120P00105000 P 11/20/15 105.0 4.65 4.75
AAPL 151120P00110000 P 11/20/15 110.0 6.40 6.50
AAPL 151120P00115000 P 11/20/15 115.0 8.65 8.75
AAPL 151120P00120000 P 11/20/15 120.0 11.50 11.75
AAPL 151120P00125000 P 11/20/15 125.0 14.85 15.20
AAPL 151120P00130000 P 11/20/15 130.0 18.80 19.20
AAPL 151120P00135000 P 11/20/15 135.0 23.10 23.80
AAPL 151120P00140000 P 11/20/15 140.0 27.70 28.60
AAPL 151120P00145000 P 11/20/15 145.0 32.50 33.45
AAPL 151120P00150000 P 11/20/15 150.0 37.35 38.35
AAPL 151120P00155000 P 11/20/15 155.0 42.30 43.25
AAPL 151120P00160000 P 11/20/15 160.0 46.80 48.55
AAPL 151120P00165000 P 11/20/15 165.0 51.80 53.10
AAPL 151120P00170000 P 11/20/15 170.0 56.75 58.40
AAPL 151120P00175000 P 11/20/15 175.0 61.75 63.40
AAPL 151218C00055000 C 12/18/15 55.0 57.45 58.35
AAPL 151218C00060000 C 12/18/15 60.0 52.50 53.40
AAPL 151218C00065000 C 12/18/15 65.0 47.60 48.65
AAPL 151218C00070000 C 12/18/15 70.0 42.80 43.80
AAPL 151218C00075000 C 12/18/15 75.0 38.05 38.90
AAPL 151218C00080000 C 12/18/15 80.0 33.45 34.15
AAPL 151218C00085000 C 12/18/15 85.0 28.85 29.50
AAPL 151218C00090000 C 12/18/15 90.0 24.45 25.05
AAPL 151218C00095000 C 12/18/15 95.0 20.20 20.85
AAPL 151218C00100000 C 12/18/15 100.0 16.30 16.90
AAPL 151218C00105000 C 12/18/15 105.0 12.90 13.20
AAPL 151218C00110000 C 12/18/15 110.0 9.65 10.00
AAPL 151218C00115000 C 12/18/15 115.0 7.00 7.35
AAPL 151218C00120000 C 12/18/15 120.0 4.90 5.10
AAPL 151218C00125000 C 12/18/15 125.0 3.25 3.40
AAPL 151218C00130000 C 12/18/15 130.0 2.11 2.18
AAPL 151218C00135000 C 12/18/15 135.0 1.20 1.34
AAPL 151218C00140000 C 12/18/15 140.0 0.75 0.81
AAPL 151218C00145000 C 12/18/15 145.0 0.43 0.49
AAPL 151218C00150000 C 12/18/15 150.0 0.20 0.30
AAPL 151218C00155000 C 12/18/15 155.0 0.13 0.24
AAPL 151218C00160000 C 12/18/15 160.0 0.05 0.16
AAPL 151218C00165000 C 12/18/15 165.0 0.03 0.13
AAPL 151218C00170000 C 12/18/15 170.0 0.01 0.11
AAPL 151218C00175000 C 12/18/15 175.0 0.00 0.10
AAPL 151218C00180000 C 12/18/15 180.0 0.01 0.09
AAPL 151218C00185000 C 12/18/15 185.0 0.01 0.08
AAPL 151218C00190000 C 12/18/15 190.0 0.01 0.05
AAPL 151218P00055000 P 12/18/15 55.0 0.17 0.31
AAPL 151218P00060000 P 12/18/15 60.0 0.28 0.40
AAPL 151218P00065000 P 12/18/15 65.0 0.43 0.53
AAPL 151218P00070000 P 12/18/15 70.0 0.59 0.69
AAPL 151218P00075000 P 12/18/15 75.0 0.81 0.91
AAPL 151218P00080000 P 12/18/15 80.0 1.13 1.25
AAPL 151218P00085000 P 12/18/15 85.0 1.53 1.65
AAPL 151218P00090000 P 12/18/15 90.0 2.10 2.24
AAPL 151218P00095000 P 12/18/15 95.0 2.86 3.10
AAPL 151218P00100000 P 12/18/15 100.0 3.90 4.15
AAPL 151218P00105000 P 12/18/15 105.0 5.30 5.50
AAPL 151218P00110000 P 12/18/15 110.0 7.15 7.35
AAPL 151218P00115000 P 12/18/15 115.0 9.40 9.65
AAPL 151218P00120000 P 12/18/15 120.0 12.25 12.45
AAPL 151218P00125000 P 12/18/15 125.0 15.55 15.80
AAPL 151218P00130000 P 12/18/15 130.0 19.30 20.00
AAPL 151218P00135000 P 12/18/15 135.0 23.50 24.20
AAPL 151218P00140000 P 12/18/15 140.0 28.00 28.85
AAPL 151218P00145000 P 12/18/15 145.0 32.65 33.60
AAPL 151218P00150000 P 12/18/15 150.0 37.35 38.50
AAPL 151218P00155000 P 12/18/15 155.0 42.25 43.35
AAPL 151218P00160000 P 12/18/15 160.0 47.15 48.25
AAPL 151218P00165000 P 12/18/15 165.0 52.05 53.20
AAPL 151218P00170000 P 12/18/15 170.0 56.10 59.40
AAPL 151218P00175000 P 12/18/15 175.0 61.10 64.35
AAPL 151218P00180000 P 12/18/15 180.0 66.20 68.10
AAPL 151218P00185000 P 12/18/15 185.0 71.10 73.10
AAPL 151218P00190000 P 12/18/15 190.0 76.05 78.10
AAPL 160115C00034290 C 01/15/16 34.3 76.75 80.05
AAPL 160115C00035710 C 01/15/16 35.7 75.85 78.65
AAPL 160115C00037140 C 01/15/16 37.1 75.10 76.20
AAPL 160115C00038570 C 01/15/16 38.6 72.75 75.80
AAPL 160115C00040000 C 01/15/16 40.0 72.20 73.50
AAPL 160115C00041430 C 01/15/16 41.4 70.55 72.75
AAPL 160115C00042860 C 01/15/16 42.9 69.35 70.90
AAPL 160115C00044290 C 01/15/16 44.3 68.15 69.35
AAPL 160115C00045710 C 01/15/16 45.7 66.55 67.75
AAPL7 160115C00045710 C 01/15/16 45.7 64.50 69.45
AAPL 160115C00047140 C 01/15/16 47.1 65.10 66.30
AAPL7 160115C00047140 C 01/15/16 47.1 63.00 67.95
AAPL 160115C00048570 C 01/15/16 48.6 63.65 64.90
AAPL7 160115C00048570 C 01/15/16 48.6 62.00 66.50
AAPL 160115C00050000 C 01/15/16 50.0 62.30 63.45
AAPL7 160115C00050000 C 01/15/16 50.0 60.50 65.45
AAPL 160115C00051430 C 01/15/16 51.4 61.15 62.05
AAPL7 160115C00051430 C 01/15/16 51.4 59.00 64.00
AAPL 160115C00052860 C 01/15/16 52.9 59.45 60.60
AAPL7 160115C00052860 C 01/15/16 52.9 57.55 62.50
AAPL 160115C00054290 C 01/15/16 54.3 58.05 59.20
AAPL7 160115C00054290 C 01/15/16 54.3 56.05 61.00
AAPL 160115C00055710 C 01/15/16 55.7 56.90 57.80
AAPL7 160115C00055710 C 01/15/16 55.7 55.00 60.00
AAPL 160115C00057140 C 01/15/16 57.1 55.40 56.40
AAPL7 160115C00057140 C 01/15/16 57.1 53.50 58.50
AAPL 160115C00058570 C 01/15/16 58.6 54.15 55.00
AAPL7 160115C00058570 C 01/15/16 58.6 52.00 57.00
AAPL 160115C00060000 C 01/15/16 60.0 52.75 53.60
AAPL7 160115C00060000 C 01/15/16 60.0 50.55 55.50
AAPL 160115C00061430 C 01/15/16 61.4 51.35 52.20
AAPL7 160115C00061430 C 01/15/16 61.4 49.05 54.00
AAPL 160115C00062860 C 01/15/16 62.9 49.95 50.80
AAPL7 160115C00062860 C 01/15/16 62.9 48.05 53.00
AAPL 160115C00064290 C 01/15/16 64.3 48.55 49.50
AAPL7 160115C00064290 C 01/15/16 64.3 46.50 51.50
AAPL 160115C00065710 C 01/15/16 65.7 47.20 48.10
AAPL7 160115C00065710 C 01/15/16 65.7 45.00 50.00
AAPL 160115C00067140 C 01/15/16 67.1 45.80 46.70
AAPL7 160115C00067140 C 01/15/16 67.1 43.50 48.50
AAPL 160115C00068570 C 01/15/16 68.6 44.45 45.35
AAPL7 160115C00068570 C 01/15/16 68.6 42.50 47.50
AAPL 160115C00070000 C 01/15/16 70.0 43.10 43.85
AAPL7 160115C00070000 C 01/15/16 70.0 41.00 46.00
AAPL 160115C00071430 C 01/15/16 71.4 41.75 42.55
AAPL7 160115C00071430 C 01/15/16 71.4 39.50 44.50
AAPL 160115C00072860 C 01/15/16 72.9 40.40 41.25
AAPL7 160115C00072860 C 01/15/16 72.9 38.50 43.50
AAPL 160115C00074290 C 01/15/16 74.3 39.05 39.85
AAPL7 160115C00074290 C 01/15/16 74.3 37.00 42.00
AAPL 160115C00075710 C 01/15/16 75.7 37.70 38.50
AAPL7 160115C00075710 C 01/15/16 75.7 36.00 41.00
AAPL 160115C00077140 C 01/15/16 77.1 36.35 37.15
AAPL7 160115C00077140 C 01/15/16 77.1 34.50 39.50
AAPL 160115C00078570 C 01/15/16 78.6 35.05 35.80
AAPL7 160115C00078570 C 01/15/16 78.6 33.00 38.00
AAPL 160115C00080000 C 01/15/16 80.0 33.65 34.50
AAPL7 160115C00080000 C 01/15/16 80.0 31.50 35.55
AAPL 160115C00081430 C 01/15/16 81.4 32.35 33.15
AAPL7 160115C00081430 C 01/15/16 81.4 30.00 33.95
AAPL 160115C00082860 C 01/15/16 82.9 31.10 31.85
AAPL7 160115C00082860 C 01/15/16 82.9 29.00 33.50
AAPL 160115C00084290 C 01/15/16 84.3 29.70 30.55
AAPL7 160115C00084290 C 01/15/16 84.3 27.50 32.50
AAPL 160115C00085710 C 01/15/16 85.7 28.55 29.35
AAPL7 160115C00085710 C 01/15/16 85.7 26.00 29.60
AAPL 160115C00087140 C 01/15/16 87.1 27.30 28.05
AAPL7 160115C00087140 C 01/15/16 87.1 24.50 28.75
AAPL 160115C00088570 C 01/15/16 88.6 26.05 26.80
AAPL7 160115C00088570 C 01/15/16 88.6 23.50 27.25
AAPL 160115C00090000 C 01/15/16 90.0 24.85 25.50
AAPL7 160115C00090000 C 01/15/16 90.0 22.00 26.30
AAPL 160115C00091430 C 01/15/16 91.4 23.65 24.30
AAPL7 160115C00091430 C 01/15/16 91.4 21.00 25.15
AAPL 160115C00092860 C 01/15/16 92.9 22.45 23.10
AAPL7 160115C00092860 C 01/15/16 92.9 20.00 23.75
AAPL 160115C00094290 C 01/15/16 94.3 21.30 21.95
AAPL7 160115C00094290 C 01/15/16 94.3 18.50 22.60
AAPL 160115C00095710 C 01/15/16 95.7 20.15 20.80
AAPL7 160115C00095710 C 01/15/16 95.7 17.50 21.60
AAPL 160115C00097140 C 01/15/16 97.1 19.35 19.65
AAPL7 160115C00097140 C 01/15/16 97.1 17.00 22.00
AAPL 160115C00098570 C 01/15/16 98.6 18.25 18.55
AAPL7 160115C00098570 C 01/15/16 98.6 15.50 20.50
AAPL 160115C00100000 C 01/15/16 100.0 17.15 17.50
AAPL7 160115C00100000 C 01/15/16 100.0 15.00 20.00
AAPL 160115C00100710 C 01/15/16 100.7 16.65 16.95
AAPL 160115C00101430 C 01/15/16 101.4 16.10 16.45
AAPL7 160115C00101430 C 01/15/16 101.4 13.50 18.50
AAPL 160115C00102140 C 01/15/16 102.1 15.60 15.95
AAPL 160115C00102860 C 01/15/16 102.9 15.10 15.45
AAPL7 160115C00102860 C 01/15/16 102.9 14.30 17.50
AAPL 160115C00103570 C 01/15/16 103.6 14.60 14.95
AAPL 160115C00104290 C 01/15/16 104.3 14.10 14.45
AAPL7 160115C00104290 C 01/15/16 104.3 13.50 17.50
AAPL 160115C00105000 C 01/15/16 105.0 13.65 14.00
AAPL 160115C00105710 C 01/15/16 105.7 13.20 13.50
AAPL7 160115C00105710 C 01/15/16 105.7 10.50 14.20
AAPL 160115C00106430 C 01/15/16 106.4 12.75 13.05
AAPL 160115C00107140 C 01/15/16 107.1 12.30 12.60
AAPL7 160115C00107140 C 01/15/16 107.1 11.90 15.00
AAPL 160115C00108570 C 01/15/16 108.6 11.45 11.70
AAPL7 160115C00108570 C 01/15/16 108.6 9.50 14.00
AAPL 160115C00110000 C 01/15/16 110.0 10.70 10.85
AAPL7 160115C00110000 C 01/15/16 110.0 8.00 11.60
AAPL 160115C00111430 C 01/15/16 111.4 9.80 10.00
AAPL7 160115C00111430 C 01/15/16 111.4 7.50 12.45
AAPL 160115C00112860 C 01/15/16 112.9 9.20 9.25
AAPL7 160115C00112860 C 01/15/16 112.9 6.50 11.45
AAPL 160115C00113570 C 01/15/16 113.6 8.80 8.90
AAPL7 160115C00113570 C 01/15/16 113.6 6.00 9.60
AAPL 160115C00114290 C 01/15/16 114.3 8.45 8.55
AAPL7 160115C00114290 C 01/15/16 114.3 5.00 7.55
AAPL 160115C00115000 C 01/15/16 115.0 8.10 8.15
AAPL 160115C00115710 C 01/15/16 115.7 7.75 7.85
AAPL 160115C00116430 C 01/15/16 116.4 7.40 7.50
AAPL 160115C00117140 C 01/15/16 117.1 7.05 7.20
AAPL 160115C00117860 C 01/15/16 117.9 6.75 6.85
AAPL 160115C00118570 C 01/15/16 118.6 6.30 6.55
AAPL 160115C00120000 C 01/15/16 120.0 5.85 5.95
AAPL 160115C00121430 C 01/15/16 121.4 5.25 5.40
AAPL 160115C00122860 C 01/15/16 122.9 4.70 4.90
AAPL7 160115C00125000 C 01/15/16 125.0 3.75 4.25
AAPL 160115C00125710 C 01/15/16 125.7 3.75 4.00
AAPL 160115C00128570 C 01/15/16 128.6 3.00 3.20
AAPL 160115C00130000 C 01/15/16 130.0 2.70 2.85
AAPL 160115C00131430 C 01/15/16 131.4 2.43 2.54
AAPL 160115C00132860 C 01/15/16 132.9 2.09 2.25
AAPL 160115C00134290 C 01/15/16 134.3 1.84 2.01
AAPL 160115C00135000 C 01/15/16 135.0 1.74 1.85
AAPL7 160115C00135000 C 01/15/16 135.0 1.70 1.87
AAPL 160115C00135710 C 01/15/16 135.7 1.63 1.78
AAPL 160115C00137140 C 01/15/16 137.1 1.43 1.57
AAPL 160115C00140000 C 01/15/16 140.0 1.13 1.23
AAPL 160115C00145000 C 01/15/16 145.0 0.72 0.79
AAPL 160115C00150000 C 01/15/16 150.0 0.48 0.49
AAPL 160115C00155000 C 01/15/16 155.0 0.30 0.34
AAPL 160115C00160000 C 01/15/16 160.0 0.20 0.25
AAPL 160115C00165000 C 01/15/16 165.0 0.14 0.20
AAPL 160115C00170000 C 01/15/16 170.0 0.09 0.17
AAPL7 160115C00170000 C 01/15/16 170.0 0.00 0.50
AAPL 160115C00175000 C 01/15/16 175.0 0.06 0.12
AAPL 160115C00180000 C 01/15/16 180.0 0.04 0.10
AAPL 160115C00185000 C 01/15/16 185.0 0.03 0.10
AAPL 160115C00190000 C 01/15/16 190.0 0.00 0.09
AAPL 160115C00195000 C 01/15/16 195.0 0.03 0.04
AAPL 160115P00034290 P 01/15/16 34.3 0.03 0.07
AAPL 160115P00035710 P 01/15/16 35.7 0.01 0.10
AAPL 160115P00037140 P 01/15/16 37.1 0.02 0.10
AAPL 160115P00038570 P 01/15/16 38.6 0.05 0.10
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.10
AAPL 160115P00041430 P 01/15/16 41.4 0.08 0.13
AAPL 160115P00042860 P 01/15/16 42.9 0.08 0.15
AAPL 160115P00044290 P 01/15/16 44.3 0.11 0.18
AAPL 160115P00045710 P 01/15/16 45.7 0.08 0.21
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.11 0.24
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 5.00
AAPL 160115P00048570 P 01/15/16 48.6 0.15 0.22
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 5.00
AAPL 160115P00050000 P 01/15/16 50.0 0.21 0.24
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.21 0.27
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 5.00
AAPL 160115P00052860 P 01/15/16 52.9 0.25 0.29
AAPL7 160115P00052860 P 01/15/16 52.9 0.00 5.00
AAPL 160115P00054290 P 01/15/16 54.3 0.28 0.33
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 5.00
AAPL 160115P00055710 P 01/15/16 55.7 0.31 0.36
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 5.00
AAPL 160115P00057140 P 01/15/16 57.1 0.34 0.39
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.38 0.44
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 5.00
AAPL 160115P00060000 P 01/15/16 60.0 0.42 0.47
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAPL 160115P00061430 P 01/15/16 61.4 0.46 0.52
AAPL7 160115P00061430 P 01/15/16 61.4 0.00 5.00
AAPL 160115P00062860 P 01/15/16 62.9 0.50 0.57
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 5.00
AAPL 160115P00064290 P 01/15/16 64.3 0.54 0.62
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 5.00
AAPL 160115P00065710 P 01/15/16 65.7 0.59 0.68
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 5.00
AAPL 160115P00067140 P 01/15/16 67.1 0.65 0.74
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 5.00
AAPL 160115P00068570 P 01/15/16 68.6 0.72 0.81
AAPL7 160115P00068570 P 01/15/16 68.6 0.00 5.00
AAPL 160115P00070000 P 01/15/16 70.0 0.79 0.86
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAPL 160115P00071430 P 01/15/16 71.4 0.86 0.94
AAPL7 160115P00071430 P 01/15/16 71.4 0.09 5.00
AAPL 160115P00072860 P 01/15/16 72.9 0.93 1.02
AAPL7 160115P00072860 P 01/15/16 72.9 0.00 5.00
AAPL 160115P00074290 P 01/15/16 74.3 1.02 1.10
AAPL7 160115P00074290 P 01/15/16 74.3 0.00 5.00
AAPL 160115P00075710 P 01/15/16 75.7 1.10 1.19
AAPL7 160115P00075710 P 01/15/16 75.7 0.00 5.00
AAPL 160115P00077140 P 01/15/16 77.1 1.20 1.28
AAPL7 160115P00077140 P 01/15/16 77.1 0.00 5.00
AAPL 160115P00078570 P 01/15/16 78.6 1.29 1.38
AAPL7 160115P00078570 P 01/15/16 78.6 0.00 5.00
AAPL 160115P00080000 P 01/15/16 80.0 1.43 1.51
AAPL7 160115P00080000 P 01/15/16 80.0 0.00 5.00
AAPL 160115P00081430 P 01/15/16 81.4 1.53 1.64
AAPL7 160115P00081430 P 01/15/16 81.4 0.00 5.00
AAPL 160115P00082860 P 01/15/16 82.9 1.66 1.77
AAPL7 160115P00082860 P 01/15/16 82.9 0.05 5.00
AAPL 160115P00084290 P 01/15/16 84.3 1.81 1.92
AAPL7 160115P00084290 P 01/15/16 84.3 0.00 5.00
AAPL 160115P00085710 P 01/15/16 85.7 1.96 2.09
AAPL7 160115P00085710 P 01/15/16 85.7 0.00 5.00
AAPL 160115P00087140 P 01/15/16 87.1 2.13 2.27
AAPL7 160115P00087140 P 01/15/16 87.1 0.00 5.00
AAPL 160115P00088570 P 01/15/16 88.6 2.34 2.44
AAPL7 160115P00088570 P 01/15/16 88.6 0.50 5.50
AAPL 160115P00090000 P 01/15/16 90.0 2.55 2.65
AAPL7 160115P00090000 P 01/15/16 90.0 0.20 2.96
AAPL 160115P00091430 P 01/15/16 91.4 2.78 2.89
AAPL7 160115P00091430 P 01/15/16 91.4 0.50 5.50
AAPL 160115P00092860 P 01/15/16 92.9 3.00 3.05
AAPL7 160115P00092860 P 01/15/16 92.9 0.50 4.95
AAPL 160115P00094290 P 01/15/16 94.3 3.25 3.40
AAPL7 160115P00094290 P 01/15/16 94.3 2.99 6.00
AAPL 160115P00095710 P 01/15/16 95.7 3.55 3.70
AAPL7 160115P00095710 P 01/15/16 95.7 1.00 6.00
AAPL 160115P00097140 P 01/15/16 97.1 3.85 4.00
AAPL7 160115P00097140 P 01/15/16 97.1 1.50 6.50
AAPL 160115P00098570 P 01/15/16 98.6 4.20 4.30
AAPL7 160115P00098570 P 01/15/16 98.6 2.00 7.00
AAPL 160115P00100000 P 01/15/16 100.0 4.55 4.70
AAPL7 160115P00100000 P 01/15/16 100.0 2.00 6.50
AAPL 160115P00100710 P 01/15/16 100.7 4.75 4.90
AAPL 160115P00101430 P 01/15/16 101.4 4.95 5.10
AAPL7 160115P00101430 P 01/15/16 101.4 3.00 7.50
AAPL 160115P00102140 P 01/15/16 102.1 5.15 5.30
AAPL 160115P00102860 P 01/15/16 102.9 5.35 5.50
AAPL7 160115P00102860 P 01/15/16 102.9 3.00 7.95
AAPL 160115P00103570 P 01/15/16 103.6 5.60 5.75
AAPL 160115P00104290 P 01/15/16 104.3 5.80 6.00
AAPL7 160115P00104290 P 01/15/16 104.3 3.50 8.45
AAPL 160115P00105000 P 01/15/16 105.0 6.05 6.20
AAPL 160115P00105710 P 01/15/16 105.7 6.30 6.45
AAPL7 160115P00105710 P 01/15/16 105.7 4.00 7.80
AAPL 160115P00106430 P 01/15/16 106.4 6.55 6.70
AAPL 160115P00107140 P 01/15/16 107.1 6.80 6.95
AAPL7 160115P00107140 P 01/15/16 107.1 4.50 7.60
AAPL 160115P00108570 P 01/15/16 108.6 7.35 7.50
AAPL7 160115P00108570 P 01/15/16 108.6 5.00 9.95
AAPL 160115P00110000 P 01/15/16 110.0 7.95 8.10
AAPL7 160115P00110000 P 01/15/16 110.0 7.00 10.50
AAPL 160115P00111430 P 01/15/16 111.4 8.60 8.75
AAPL7 160115P00111430 P 01/15/16 111.4 6.05 11.00
AAPL 160115P00112860 P 01/15/16 112.9 9.20 9.40
AAPL7 160115P00112860 P 01/15/16 112.9 7.00 11.95
AAPL 160115P00113570 P 01/15/16 113.6 9.55 9.70
AAPL7 160115P00113570 P 01/15/16 113.6 7.50 12.20
AAPL 160115P00114290 P 01/15/16 114.3 9.90 10.10
AAPL7 160115P00114290 P 01/15/16 114.3 7.50 11.10
AAPL 160115P00115000 P 01/15/16 115.0 10.25 10.45
AAPL 160115P00115710 P 01/15/16 115.7 10.65 10.80
AAPL 160115P00116430 P 01/15/16 116.4 11.00 11.20
AAPL 160115P00117140 P 01/15/16 117.1 11.40 11.55
AAPL 160115P00117860 P 01/15/16 117.9 11.80 11.95
AAPL 160115P00118570 P 01/15/16 118.6 12.20 12.35
AAPL 160115P00120000 P 01/15/16 120.0 13.05 13.20
AAPL 160115P00121430 P 01/15/16 121.4 13.95 14.10
AAPL 160115P00122860 P 01/15/16 122.9 14.85 15.05
AAPL7 160115P00125000 P 01/15/16 125.0 15.75 20.75
AAPL 160115P00125710 P 01/15/16 125.7 16.75 16.95
AAPL 160115P00128570 P 01/15/16 128.6 18.85 19.10
AAPL 160115P00130000 P 01/15/16 130.0 19.95 20.20
AAPL 160115P00131430 P 01/15/16 131.4 21.00 21.35
AAPL 160115P00132860 P 01/15/16 132.9 22.10 22.85
AAPL 160115P00134290 P 01/15/16 134.3 23.25 24.05
AAPL 160115P00135000 P 01/15/16 135.0 23.85 24.65
AAPL 160115P00135710 P 01/15/16 135.7 24.45 25.25
AAPL 160115P00137140 P 01/15/16 137.1 25.70 26.50
AAPL 160115P00140000 P 01/15/16 140.0 28.20 29.05
AAPL 160115P00145000 P 01/15/16 145.0 32.80 33.65
AAPL 160115P00150000 P 01/15/16 150.0 37.50 38.30
AAPL 160115P00155000 P 01/15/16 155.0 42.35 43.20
AAPL 160115P00160000 P 01/15/16 160.0 47.25 48.10
AAPL 160115P00165000 P 01/15/16 165.0 52.15 53.30
AAPL 160115P00170000 P 01/15/16 170.0 57.10 58.30
AAPL 160115P00175000 P 01/15/16 175.0 61.65 63.10
AAPL 160115P00180000 P 01/15/16 180.0 66.25 68.05
AAPL 160115P00185000 P 01/15/16 185.0 71.05 73.00
AAPL 160115P00190000 P 01/15/16 190.0 77.10 78.20
AAPL 160115P00195000 P 01/15/16 195.0 82.10 83.20
AAPL 160415C00055000 C 04/15/16 55.0 56.70 59.45
AAPL 160415C00060000 C 04/15/16 60.0 51.95 53.95
AAPL 160415C00065000 C 04/15/16 65.0 47.05 49.15
AAPL 160415C00070000 C 04/15/16 70.0 42.75 44.45
AAPL 160415C00075000 C 04/15/16 75.0 38.85 39.80
AAPL 160415C00080000 C 04/15/16 80.0 33.80 35.30
AAPL 160415C00085000 C 04/15/16 85.0 30.15 30.95
AAPL 160415C00090000 C 04/15/16 90.0 26.15 26.90
AAPL 160415C00095000 C 04/15/16 95.0 22.35 23.20
AAPL 160415C00100000 C 04/15/16 100.0 18.80 19.40
AAPL 160415C00105000 C 04/15/16 105.0 15.75 16.20
AAPL 160415C00110000 C 04/15/16 110.0 12.95 13.25
AAPL 160415C00115000 C 04/15/16 115.0 10.45 10.65
AAPL 160415C00120000 C 04/15/16 120.0 7.95 8.45
AAPL 160415C00125000 C 04/15/16 125.0 6.30 6.55
AAPL 160415C00130000 C 04/15/16 130.0 4.70 4.95
AAPL 160415C00135000 C 04/15/16 135.0 3.40 3.70
AAPL 160415C00140000 C 04/15/16 140.0 2.52 2.73
AAPL 160415C00145000 C 04/15/16 145.0 1.74 1.99
AAPL 160415C00150000 C 04/15/16 150.0 1.28 1.45
AAPL 160415C00155000 C 04/15/16 155.0 0.83 1.05
AAPL 160415C00160000 C 04/15/16 160.0 0.53 0.77
AAPL 160415C00165000 C 04/15/16 165.0 0.40 0.58
AAPL 160415C00170000 C 04/15/16 170.0 0.28 0.43
AAPL 160415C00175000 C 04/15/16 175.0 0.21 0.35
AAPL 160415C00180000 C 04/15/16 180.0 0.17 0.25
AAPL 160415C00185000 C 04/15/16 185.0 0.10 0.22
AAPL 160415C00190000 C 04/15/16 190.0 0.03 0.19
AAPL 160415C00195000 C 04/15/16 195.0 0.07 0.15
AAPL 160415P00055000 P 04/15/16 55.0 0.54 0.72
AAPL 160415P00060000 P 04/15/16 60.0 0.74 0.91
AAPL 160415P00065000 P 04/15/16 65.0 0.99 1.16
AAPL 160415P00070000 P 04/15/16 70.0 1.32 1.49
AAPL 160415P00075000 P 04/15/16 75.0 1.74 1.89
AAPL 160415P00080000 P 04/15/16 80.0 2.32 2.52
AAPL 160415P00085000 P 04/15/16 85.0 3.00 3.30
AAPL 160415P00090000 P 04/15/16 90.0 3.90 4.20
AAPL 160415P00095000 P 04/15/16 95.0 5.15 5.30
AAPL 160415P00100000 P 04/15/16 100.0 6.55 6.75
AAPL 160415P00105000 P 04/15/16 105.0 8.30 8.50
AAPL 160415P00110000 P 04/15/16 110.0 10.35 10.60
AAPL 160415P00115000 P 04/15/16 115.0 12.80 13.05
AAPL 160415P00120000 P 04/15/16 120.0 15.55 15.80
AAPL 160415P00125000 P 04/15/16 125.0 18.65 18.95
AAPL 160415P00130000 P 04/15/16 130.0 22.10 22.40
AAPL 160415P00135000 P 04/15/16 135.0 25.85 26.15
AAPL 160415P00140000 P 04/15/16 140.0 29.55 31.15
AAPL 160415P00145000 P 04/15/16 145.0 33.85 35.70
AAPL 160415P00150000 P 04/15/16 150.0 37.90 39.45
AAPL 160415P00155000 P 04/15/16 155.0 42.80 44.90
AAPL 160415P00160000 P 04/15/16 160.0 47.35 49.65
AAPL 160415P00165000 P 04/15/16 165.0 52.10 54.50
AAPL 160415P00170000 P 04/15/16 170.0 57.30 59.40
AAPL 160415P00175000 P 04/15/16 175.0 62.20 64.30
AAPL 160415P00180000 P 04/15/16 180.0 66.40 69.25
AAPL 160415P00185000 P 04/15/16 185.0 71.25 74.20
AAPL 160415P00190000 P 04/15/16 190.0 76.20 79.50
AAPL 160415P00195000 P 04/15/16 195.0 81.15 84.45
AAPL 160617C00055000 C 06/17/16 55.0 57.50 60.20
AAPL 160617C00060000 C 06/17/16 60.0 51.95 55.35
AAPL 160617C00065000 C 06/17/16 65.0 46.75 50.50
AAPL 160617C00070000 C 06/17/16 70.0 42.20 45.25
AAPL 160617C00075000 C 06/17/16 75.0 38.90 40.35
AAPL 160617C00080000 C 06/17/16 80.0 34.10 36.10
AAPL 160617C00085000 C 06/17/16 85.0 30.55 31.85
AAPL 160617C00090000 C 06/17/16 90.0 26.90 27.75
AAPL 160617C00095000 C 06/17/16 95.0 23.25 24.05
AAPL 160617C00100000 C 06/17/16 100.0 20.00 20.50
AAPL 160617C00105000 C 06/17/16 105.0 16.85 17.40
AAPL 160617C00110000 C 06/17/16 110.0 14.05 14.55
AAPL 160617C00115000 C 06/17/16 115.0 11.80 12.05
AAPL 160617C00120000 C 06/17/16 120.0 9.40 9.75
AAPL 160617C00125000 C 06/17/16 125.0 7.60 7.95
AAPL 160617C00130000 C 06/17/16 130.0 6.00 6.35
AAPL 160617C00135000 C 06/17/16 135.0 4.70 5.00
AAPL 160617C00140000 C 06/17/16 140.0 3.65 3.90
AAPL 160617C00145000 C 06/17/16 145.0 2.80 3.05
AAPL 160617C00150000 C 06/17/16 150.0 2.14 2.35
AAPL 160617C00155000 C 06/17/16 155.0 1.59 1.83
AAPL 160617C00160000 C 06/17/16 160.0 1.25 1.40
AAPL 160617C00165000 C 06/17/16 165.0 0.88 1.12
AAPL 160617C00170000 C 06/17/16 170.0 0.64 0.88
AAPL 160617C00175000 C 06/17/16 175.0 0.50 0.60
AAPL 160617C00180000 C 06/17/16 180.0 0.31 0.57
AAPL 160617C00185000 C 06/17/16 185.0 0.20 0.46
AAPL 160617C00190000 C 06/17/16 190.0 0.12 0.37
AAPL 160617C00195000 C 06/17/16 195.0 0.15 0.30
AAPL 160617P00055000 P 06/17/16 55.0 0.65 0.86
AAPL 160617P00060000 P 06/17/16 60.0 0.93 1.11
AAPL 160617P00065000 P 06/17/16 65.0 1.23 1.43
AAPL 160617P00070000 P 06/17/16 70.0 1.68 1.87
AAPL 160617P00075000 P 06/17/16 75.0 2.23 2.39
AAPL 160617P00080000 P 06/17/16 80.0 2.84 3.15
AAPL 160617P00085000 P 06/17/16 85.0 3.70 3.95
AAPL 160617P00090000 P 06/17/16 90.0 4.80 5.10
AAPL 160617P00095000 P 06/17/16 95.0 6.20 6.40
AAPL 160617P00100000 P 06/17/16 100.0 7.75 8.00
AAPL 160617P00105000 P 06/17/16 105.0 9.65 9.90
AAPL 160617P00110000 P 06/17/16 110.0 11.85 12.10
AAPL 160617P00115000 P 06/17/16 115.0 14.30 14.60
AAPL 160617P00120000 P 06/17/16 120.0 17.10 17.45
AAPL 160617P00125000 P 06/17/16 125.0 20.25 20.55
AAPL 160617P00130000 P 06/17/16 130.0 23.50 23.95
AAPL 160617P00135000 P 06/17/16 135.0 27.20 27.60
AAPL 160617P00140000 P 06/17/16 140.0 31.15 31.50
AAPL 160617P00145000 P 06/17/16 145.0 34.95 37.10
AAPL 160617P00150000 P 06/17/16 150.0 39.30 40.60
AAPL 160617P00155000 P 06/17/16 155.0 43.60 45.10
AAPL 160617P00160000 P 06/17/16 160.0 48.20 49.70
AAPL 160617P00165000 P 06/17/16 165.0 53.10 54.70
AAPL 160617P00170000 P 06/17/16 170.0 57.90 59.40
AAPL 160617P00175000 P 06/17/16 175.0 62.00 65.45
AAPL 160617P00180000 P 06/17/16 180.0 66.00 70.30
AAPL 160617P00185000 P 06/17/16 185.0 70.90 75.00
AAPL 160617P00190000 P 06/17/16 190.0 76.00 80.10
AAPL 160617P00195000 P 06/17/16 195.0 81.00 85.00
AAPL 170120C00050000 C 01/20/17 50.0 61.25 65.35
AAPL 170120C00055000 C 01/20/17 55.0 56.30 60.35
AAPL 170120C00060000 C 01/20/17 60.0 52.00 56.00
AAPL 170120C00065000 C 01/20/17 65.0 47.20 50.00
AAPL 170120C00070000 C 01/20/17 70.0 45.00 45.80
AAPL 170120C00075000 C 01/20/17 75.0 41.00 41.85
AAPL 170120C00080000 C 01/20/17 80.0 36.10 37.75
AAPL 170120C00085000 C 01/20/17 85.0 33.00 34.00
AAPL 170120C00087500 C 01/20/17 87.5 31.35 32.45
AAPL 170120C00090000 C 01/20/17 90.0 29.65 30.60
AAPL 170120C00092500 C 01/20/17 92.5 27.95 29.10
AAPL 170120C00095000 C 01/20/17 95.0 26.35 27.20
AAPL 170120C00097500 C 01/20/17 97.5 24.75 25.75
AAPL 170120C00100000 C 01/20/17 100.0 23.50 24.00
AAPL 170120C00105000 C 01/20/17 105.0 20.70 21.15
AAPL 170120C00110000 C 01/20/17 110.0 18.10 18.50
AAPL 170120C00115000 C 01/20/17 115.0 15.80 16.10
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 20.00
AAPL 170120C00120000 C 01/20/17 120.0 13.65 14.05
AAPL7 170120C00120000 C 01/20/17 120.0 0.00 17.50
AAPL 170120C00125000 C 01/20/17 125.0 11.85 12.25
AAPL 170120C00130000 C 01/20/17 130.0 10.05 10.40
AAPL7 170120C00130000 C 01/20/17 130.0 0.00 22.00
AAPL 170120C00135000 C 01/20/17 135.0 8.60 9.05
AAPL 170120C00140000 C 01/20/17 140.0 7.35 7.70
AAPL 170120C00145000 C 01/20/17 145.0 6.25 6.55
AAPL 170120C00150000 C 01/20/17 150.0 5.25 5.50
AAPL 170120C00155000 C 01/20/17 155.0 4.40 4.70
AAPL 170120C00160000 C 01/20/17 160.0 3.70 4.00
AAPL 170120C00165000 C 01/20/17 165.0 3.15 3.35
AAPL 170120C00170000 C 01/20/17 170.0 2.64 2.94
AAPL 170120C00175000 C 01/20/17 175.0 2.22 2.46
AAPL 170120C00180000 C 01/20/17 180.0 1.85 2.15
AAPL 170120C00185000 C 01/20/17 185.0 1.55 1.78
AAPL 170120C00190000 C 01/20/17 190.0 1.29 1.54
AAPL 170120C00195000 C 01/20/17 195.0 1.08 1.20
AAPL 170120P00050000 P 01/20/17 50.0 1.09 1.25
AAPL 170120P00055000 P 01/20/17 55.0 1.48 1.62
AAPL 170120P00060000 P 01/20/17 60.0 1.95 2.09
AAPL 170120P00065000 P 01/20/17 65.0 2.57 2.69
AAPL 170120P00070000 P 01/20/17 70.0 3.30 3.40
AAPL 170120P00075000 P 01/20/17 75.0 4.15 4.35
AAPL 170120P00080000 P 01/20/17 80.0 5.15 5.40
AAPL 170120P00085000 P 01/20/17 85.0 6.45 6.65
AAPL 170120P00087500 P 01/20/17 87.5 7.15 7.35
AAPL 170120P00090000 P 01/20/17 90.0 7.85 8.15
AAPL 170120P00092500 P 01/20/17 92.5 8.70 8.95
AAPL 170120P00095000 P 01/20/17 95.0 9.50 9.85
AAPL 170120P00097500 P 01/20/17 97.5 10.40 10.75
AAPL 170120P00100000 P 01/20/17 100.0 11.35 11.75
AAPL 170120P00105000 P 01/20/17 105.0 13.45 13.85
AAPL 170120P00110000 P 01/20/17 110.0 15.80 16.35
AAPL 170120P00115000 P 01/20/17 115.0 18.40 18.75
AAPL 170120P00120000 P 01/20/17 120.0 21.20 21.65
AAPL 170120P00125000 P 01/20/17 125.0 24.30 24.85
AAPL 170120P00130000 P 01/20/17 130.0 27.50 28.25
AAPL 170120P00135000 P 01/20/17 135.0 30.95 31.70
AAPL 170120P00140000 P 01/20/17 140.0 34.65 35.30
AAPL 170120P00145000 P 01/20/17 145.0 38.55 39.05
AAPL 170120P00150000 P 01/20/17 150.0 42.45 43.05
AAPL 170120P00155000 P 01/20/17 155.0 45.95 47.70
AAPL 170120P00160000 P 01/20/17 160.0 50.30 51.90
AAPL 170120P00165000 P 01/20/17 165.0 54.20 56.05
AAPL 170120P00170000 P 01/20/17 170.0 59.25 60.70
AAPL 170120P00175000 P 01/20/17 175.0 63.55 65.10
AAPL 170120P00180000 P 01/20/17 180.0 67.30 69.75
AAPL 170120P00185000 P 01/20/17 185.0 72.00 74.50
AAPL 170120P00190000 P 01/20/17 190.0 76.75 79.25
AAPL 170120P00195000 P 01/20/17 195.0 82.35 83.85

OPRA data is delayed 15 minutes.