From: Richard Kahn

From: Richard Kahn To: "jeffrey E." <[email protected]> Subject: Re: AAPL Date: Tue, 31 Jan 2017 18:15:25 +0000 i apologize for not sending earlier as there are also weekly aapl options attached are for friday feb 3 expiration apple currently 120.97 at 1:15pm CallsForFebruary 3, 2017 Last Contract Name Price Strike Bid % Ask Change Volume Change Open Interest Implied Volatility 75.00 AAPL170203C00075000 46.25 46.10 46.20 0.00 0.00% I 3 150.00% 80.00 AAPL170203C00080000 41.25 41.10 41.20 0.00 0.00% 1 2 131.25% 85.00 AAPL170203C00085000 35.95 36.10 36.20 0.00 0.00% 2 3 112.50% 90.00 AAPL170203C00090000 29.45 30.75 33.35 0.00 0.00% 2 2 208.50% 100.00 AAPL170203C00100000 21.97 20.00 23.55 1.97 9.85% 85 6 135.25% 102.00 AAPL170203C00102000 14.83 14.00 15.30 0.00 0.00% 1 0 0.00% 103.00 AAPL170203C00103000 19.18 17.00 20.55 0.00 0.00% 3 0 119.04% 104.00 AAPL170203C00 104000 13.89 10.50 13.80 0.00 0.00% 2 2 0.00% 105.00 AAPL170203C00105000 16.38 16.10 16.35 0.03 0.18% 51 385 69.92% 106.00 AAPL170203C00 106000 15.27 14.30 16.05 1.25 8.92% 12 15 57.03% 107.00 AAPL170203C00 107000 14.30 14.15 15.70 0.00 0.00% 5 5 103.81% 108.00 AAPL170203C00 108000 12.38 10.65 13.45 0.00 0.00% 2 2 76.17% 110.00 AAPL170203C00110000 11.22 11.20 11.40 -0.43 -3.69% 343 1,063 57.03% 111.00 AAPL170203C00111000 10.30 10.25 10.40 0.00 0.00% 38 225 54.49% 112.00 AAPL170203C00112000 9.53 9.25 9.45 0.18 1.93% 1 164 51.56% 113.00 AAPL170203C00113000 8.26 8.30 8.50 -0.22 -2.59% 5 878 54.30% 114.00 AAPL170203C00114000 7.28 7.45 7.60 -0.26 -3.45% 15 3,201 50.29% 115.00 AAPL170203C00115000 6.66 6.55 6.65 -0.04 -0.60% 352 1,834 49.51% 116.00 AAPL170203C00116000 5.76 5.70 5.85 -0.34 -5.57% 336 3,860 49.90% 117.00 AAPL170203C00117000 5.00 4.90 5.00 -0.29 -5.48% 166 2,915 47.75% 118.00 AAPL170203C00118000 4.25 4.15 4.25 -0.15 -3.41% 310 3,514 47.07% 119.00 AAPL170203C00119000 3.55 3.45 3.55 -0.20 -5.33% 359 4,212 46.29% 120.00 AA P L170203C00 20000 2.86 2.86 2.89 -0.24 -7.74% 5,300 19,890 45.12% 121.00 AA P L170203C00121000 2.28 2.27 2.28 -0.17 -6.94% 11,332 9,149 43.65% 122.00 AA PL170203C00122000 1.75 1.75 1.76 -0.16 -8.38% 7,566 15,612 42.55% 123.00 AA P L170203C00123000 1.30 1.28 1.29 -0.12 -8.45% 3,298 17,904 40.97% 124.00 AA P L170203C00124000 0.89 0.90 0.91 -0.11 -11.00% 2,536 6,339 39.55% 125.00 AA P L170203C00125000 0.59 0.59 0.60 -0.09 -13.24% 5,865 14,868 37.94% 126.00 AAPL170203C00126000 0.38 0.37 0.38 -0.06 -13.64% 2,587 8,335 36.72% 127.00 AAPL170203C00127000 0.22 0.22 0.23 -0.04 -15.38% 1,314 8,336 35.74% EFTA01055458 A Strike Contract Name Last Price Bid Ask Change Change Volume 128.00 AAPL170203C00128000 0.14 0.13 0.14 -0.03 -17.65% 1,094 129.00 AAPL170203C00 129000 0.05 0.08 0.09 -0.07 -58.33% 3,028 130.00 AAPL170203C00 130000 0.05 0.04 0.05 -0.02 -28.57% 3,336 Richard Kahn HBRK Associates Inc. 575 Lexington Avenue 4th Floor New York, NY 10022 tel fa cell On Jan 31, 2017, at 9:51 AM, Richard Kahn •,:: earnings release is after close today stock trading at 121.16 at 9:50am shares owned: 414,000 cost basis: 98.19 unrealized gain: 9,509,608 total position value: 50,160,240 capital loss carry forward from 2015 tax return 35,161,432 March 17, 2017 call options at 9:50am 115 120 125 130 7.05 3.70 1.41 0.42 > wrote: Open Interest Implied Volatility 4,628 35.35% 2,904 35.74% 5,804 35.35% earnings preview http://www.valliewalk.com/2017/0 Vapple-eamings-preview-in-line-quarter-could-be-paired-with-weak-guide/ Richard Kahn HBRK Associates Inc. 575 Lexington Avenue 4th Floor New York NY 10022 tel fa cell EFTA01055459 EFTA01055460