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 (2014-07-04)Premium Content

Apple Inc (AAPL)
As of Jul 24 2014 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140725C00050000 C 07/25/14 50.0 46.80 47.35
AAPL 140725C00055000 C 07/25/14 55.0 41.80 42.35
AAPL 140725C00060000 C 07/25/14 60.0 36.75 37.35
AAPL 140725C00065000 C 07/25/14 65.0 31.75 32.40
AAPL 140725C00070000 C 07/25/14 70.0 26.80 27.10
AAPL 140725C00075000 C 07/25/14 75.0 21.75 22.40
AAPL 140725C00078570 C 07/25/14 78.6 18.20 18.95
AAPL7 140725C00078570 C 07/25/14 78.6 16.30 20.90
AAPL 140725C00080000 C 07/25/14 80.0 16.95 17.10
AAPL7 140725C00080000 C 07/25/14 80.0 14.80 19.40
AAPL 140725C00081430 C 07/25/14 81.4 15.40 15.95
AAPL7 140725C00081430 C 07/25/14 81.4 13.40 18.00
AAPL 140725C00082000 C 07/25/14 82.0 14.75 15.35
AAPL 140725C00082140 C 07/25/14 82.1 14.70 15.20
AAPL7 140725C00082140 C 07/25/14 82.1 12.70 17.00
AAPL 140725C00082860 C 07/25/14 82.9 14.05 14.50
AAPL7 140725C00082860 C 07/25/14 82.9 12.00 16.05
AAPL 140725C00083000 C 07/25/14 83.0 13.75 14.35
AAPL 140725C00083570 C 07/25/14 83.6 13.25 13.75
AAPL7 140725C00083570 C 07/25/14 83.6 11.30 15.30
AAPL 140725C00084000 C 07/25/14 84.0 12.75 13.35
AAPL 140725C00084290 C 07/25/14 84.3 12.55 13.05
AAPL7 140725C00084290 C 07/25/14 84.3 10.50 14.55
AAPL 140725C00085000 C 07/25/14 85.0 11.95 12.10
AAPL7 140725C00085000 C 07/25/14 85.0 9.80 13.90
AAPL 140725C00085710 C 07/25/14 85.7 11.20 11.65
AAPL7 140725C00085710 C 07/25/14 85.7 9.10 13.20
AAPL 140725C00086000 C 07/25/14 86.0 10.95 11.10
AAPL 140725C00086430 C 07/25/14 86.4 10.50 10.90
AAPL7 140725C00086430 C 07/25/14 86.4 8.40 12.45
AAPL 140725C00086790 C 07/25/14 86.8 10.15 10.55
AAPL7 140725C00086790 C 07/25/14 86.8 8.00 12.05
AAPL 140725C00087000 C 07/25/14 87.0 9.95 10.10
AAPL 140725C00087140 C 07/25/14 87.1 9.65 9.95
AAPL7 140725C00087140 C 07/25/14 87.1 7.70 11.70
AAPL 140725C00087500 C 07/25/14 87.5 9.45 9.60
AAPL7 140725C00087500 C 07/25/14 87.5 7.30 11.40
AAPL 140725C00087860 C 07/25/14 87.9 9.05 9.50
AAPL7 140725C00087860 C 07/25/14 87.9 7.00 11.05
AAPL 140725C00088000 C 07/25/14 88.0 8.95 9.10
AAPL 140725C00088210 C 07/25/14 88.2 8.70 9.15
AAPL7 140725C00088210 C 07/25/14 88.2 6.60 10.70
AAPL 140725C00088570 C 07/25/14 88.6 8.20 8.75
AAPL7 140725C00088570 C 07/25/14 88.6 6.30 10.35
AAPL 140725C00088930 C 07/25/14 88.9 8.00 8.40
AAPL7 140725C00088930 C 07/25/14 88.9 5.90 10.00
AAPL 140725C00089000 C 07/25/14 89.0 7.95 8.10
AAPL 140725C00089290 C 07/25/14 89.3 7.55 8.05
AAPL7 140725C00089290 C 07/25/14 89.3 5.60 10.00
AAPL 140725C00089640 C 07/25/14 89.6 7.30 7.70
AAPL7 140725C00089640 C 07/25/14 89.6 5.20 9.15
AAPL 140725C00090000 C 07/25/14 90.0 6.95 7.10
AAPL7 140725C00090000 C 07/25/14 90.0 4.90 8.25
AAPL 140725C00090360 C 07/25/14 90.4 6.60 7.00
AAPL7 140725C00090360 C 07/25/14 90.4 4.50 8.55
AAPL 140725C00090710 C 07/25/14 90.7 6.25 6.65
AAPL7 140725C00090710 C 07/25/14 90.7 4.10 8.65
AAPL 140725C00091000 C 07/25/14 91.0 5.95 6.10
AAPL7 140725C00091000 C 07/25/14 91.0 3.80 7.80
AAPL 140725C00091070 C 07/25/14 91.1 5.85 6.25
AAPL7 140725C00091070 C 07/25/14 91.1 3.80 7.80
AAPL 140725C00091430 C 07/25/14 91.4 5.50 5.90
AAPL7 140725C00091430 C 07/25/14 91.4 3.50 7.50
AAPL 140725C00091790 C 07/25/14 91.8 5.15 5.55
AAPL7 140725C00091790 C 07/25/14 91.8 3.10 7.15
AAPL 140725C00092000 C 07/25/14 92.0 4.95 5.10
AAPL7 140725C00092000 C 07/25/14 92.0 2.80 6.95
AAPL 140725C00092140 C 07/25/14 92.1 4.85 4.95
AAPL7 140725C00092140 C 07/25/14 92.1 2.70 5.30
AAPL 140725C00092500 C 07/25/14 92.5 4.45 4.60
AAPL7 140725C00092500 C 07/25/14 92.5 2.30 6.40
AAPL 140725C00092860 C 07/25/14 92.9 4.10 4.25
AAPL7 140725C00092860 C 07/25/14 92.9 2.00 5.60
AAPL 140725C00093000 C 07/25/14 93.0 3.95 4.10
AAPL7 140725C00093000 C 07/25/14 93.0 1.90 5.50
AAPL 140725C00093210 C 07/25/14 93.2 3.75 3.90
AAPL7 140725C00093210 C 07/25/14 93.2 1.77 5.30
AAPL 140725C00093570 C 07/25/14 93.6 3.40 3.60
AAPL7 140725C00093570 C 07/25/14 93.6 1.30 4.90
AAPL 140725C00093930 C 07/25/14 93.9 3.00 3.20
AAPL7 140725C00093930 C 07/25/14 93.9 0.96 4.65
AAPL 140725C00094000 C 07/25/14 94.0 2.97 3.10
AAPL7 140725C00094000 C 07/25/14 94.0 1.48 4.00
AAPL 140725C00094290 C 07/25/14 94.3 2.73 2.80
AAPL7 140725C00094290 C 07/25/14 94.3 0.70 4.10
AAPL 140725C00094640 C 07/25/14 94.6 2.36 2.45
AAPL7 140725C00094640 C 07/25/14 94.6 0.39 3.00
AAPL 140725C00095000 C 07/25/14 95.0 2.03 2.10
AAPL7 140725C00095000 C 07/25/14 95.0 0.00 3.00
AAPL 140725C00095360 C 07/25/14 95.4 1.69 1.76
AAPL7 140725C00095360 C 07/25/14 95.4 0.00 3.10
AAPL 140725C00095710 C 07/25/14 95.7 1.36 1.44
AAPL7 140725C00095710 C 07/25/14 95.7 0.00 3.00
AAPL 140725C00096000 C 07/25/14 96.0 1.13 1.18
AAPL7 140725C00096000 C 07/25/14 96.0 0.00 2.62
AAPL 140725C00097000 C 07/25/14 97.0 0.44 0.45
AAPL7 140725C00097000 C 07/25/14 97.0 0.19 1.17
AAPL 140725C00098000 C 07/25/14 98.0 0.11 0.12
AAPL7 140725C00098000 C 07/25/14 98.0 0.00 0.28
AAPL 140725C00099000 C 07/25/14 99.0 0.04 0.05
AAPL7 140725C00099000 C 07/25/14 99.0 0.00 0.43
AAPL 140725C00100000 C 07/25/14 100.0 0.02 0.03
AAPL7 140725C00100000 C 07/25/14 100.0 0.00 0.55
AAPL 140725C00101000 C 07/25/14 101.0 0.01 0.02
AAPL7 140725C00101000 C 07/25/14 101.0 0.00 0.35
AAPL 140725C00102000 C 07/25/14 102.0 0.01 0.02
AAPL7 140725C00102000 C 07/25/14 102.0 0.00 0.19
AAPL 140725C00103000 C 07/25/14 103.0 0.00 0.01
AAPL7 140725C00103000 C 07/25/14 103.0 0.00 0.27
AAPL 140725C00104000 C 07/25/14 104.0 0.00 0.01
AAPL7 140725C00104000 C 07/25/14 104.0 0.00 0.10
AAPL 140725C00105000 C 07/25/14 105.0 0.00 0.01
AAPL7 140725C00105000 C 07/25/14 105.0 0.00 0.26
AAPL 140725C00106000 C 07/25/14 106.0 0.00 0.01
AAPL7 140725C00106000 C 07/25/14 106.0 0.00 0.26
AAPL 140725C00107000 C 07/25/14 107.0 0.00 0.01
AAPL7 140725C00107000 C 07/25/14 107.0 0.00 0.26
AAPL 140725C00108000 C 07/25/14 108.0 0.00 0.01
AAPL7 140725C00108000 C 07/25/14 108.0 0.00 0.26
AAPL 140725C00109000 C 07/25/14 109.0 0.00 0.01
AAPL 140725C00110000 C 07/25/14 110.0 0.00 0.01
AAPL 140725C00111000 C 07/25/14 111.0 0.00 0.01
AAPL 140725C00115000 C 07/25/14 115.0 0.00 0.01
AAPL 140725C00116000 C 07/25/14 116.0 0.00 0.01
AAPL 140725C00117000 C 07/25/14 117.0 0.00 0.01
AAPL 140725C00118000 C 07/25/14 118.0 0.00 0.01
AAPL 140725C00119000 C 07/25/14 119.0 0.00 0.01
AAPL 140725C00120000 C 07/25/14 120.0 0.00 0.01
AAPL 140725C00121000 C 07/25/14 121.0 0.00 0.01
AAPL 140725C00122000 C 07/25/14 122.0 0.00 0.01
AAPL 140725C00123000 C 07/25/14 123.0 0.00 0.01
AAPL 140725C00124000 C 07/25/14 124.0 0.00 0.01
AAPL 140725C00125000 C 07/25/14 125.0 0.00 0.01
AAPL 140725C00130000 C 07/25/14 130.0 0.00 0.01
AAPL 140725C00135000 C 07/25/14 135.0 0.00 0.01
AAPL 140725C00140000 C 07/25/14 140.0 0.00 0.01
AAPL 140725P00050000 P 07/25/14 50.0 0.00 0.01
AAPL 140725P00055000 P 07/25/14 55.0 0.00 0.01
AAPL 140725P00060000 P 07/25/14 60.0 0.00 0.01
AAPL 140725P00065000 P 07/25/14 65.0 0.00 0.01
AAPL 140725P00070000 P 07/25/14 70.0 0.00 0.01
AAPL 140725P00075000 P 07/25/14 75.0 0.00 0.01
AAPL 140725P00078570 P 07/25/14 78.6 0.00 0.01
AAPL7 140725P00078570 P 07/25/14 78.6 0.00 0.47
AAPL 140725P00080000 P 07/25/14 80.0 0.00 0.01
AAPL7 140725P00080000 P 07/25/14 80.0 0.00 0.28
AAPL 140725P00081430 P 07/25/14 81.4 0.00 0.01
AAPL7 140725P00081430 P 07/25/14 81.4 0.00 0.26
AAPL 140725P00082000 P 07/25/14 82.0 0.00 0.01
AAPL 140725P00082140 P 07/25/14 82.1 0.00 0.01
AAPL7 140725P00082140 P 07/25/14 82.1 0.00 0.26
AAPL 140725P00082860 P 07/25/14 82.9 0.00 0.01
AAPL7 140725P00082860 P 07/25/14 82.9 0.00 0.27
AAPL 140725P00083000 P 07/25/14 83.0 0.00 0.01
AAPL 140725P00083570 P 07/25/14 83.6 0.00 0.01
AAPL7 140725P00083570 P 07/25/14 83.6 0.00 0.27
AAPL 140725P00084000 P 07/25/14 84.0 0.00 0.01
AAPL 140725P00084290 P 07/25/14 84.3 0.00 0.01
AAPL7 140725P00084290 P 07/25/14 84.3 0.00 0.22
AAPL 140725P00085000 P 07/25/14 85.0 0.00 0.01
AAPL7 140725P00085000 P 07/25/14 85.0 0.00 0.26
AAPL 140725P00085710 P 07/25/14 85.7 0.00 0.01
AAPL7 140725P00085710 P 07/25/14 85.7 0.00 0.26
AAPL 140725P00086000 P 07/25/14 86.0 0.00 0.01
AAPL 140725P00086430 P 07/25/14 86.4 0.00 0.01
AAPL7 140725P00086430 P 07/25/14 86.4 0.00 0.47
AAPL 140725P00086790 P 07/25/14 86.8 0.00 0.01
AAPL7 140725P00086790 P 07/25/14 86.8 0.00 0.26
AAPL 140725P00087000 P 07/25/14 87.0 0.00 0.01
AAPL 140725P00087140 P 07/25/14 87.1 0.00 0.01
AAPL7 140725P00087140 P 07/25/14 87.1 0.00 0.26
AAPL 140725P00087500 P 07/25/14 87.5 0.00 0.01
AAPL7 140725P00087500 P 07/25/14 87.5 0.00 0.47
AAPL 140725P00087860 P 07/25/14 87.9 0.00 0.01
AAPL7 140725P00087860 P 07/25/14 87.9 0.00 0.47
AAPL 140725P00088000 P 07/25/14 88.0 0.00 0.01
AAPL 140725P00088210 P 07/25/14 88.2 0.00 0.01
AAPL7 140725P00088210 P 07/25/14 88.2 0.00 0.26
AAPL 140725P00088570 P 07/25/14 88.6 0.00 0.01
AAPL7 140725P00088570 P 07/25/14 88.6 0.00 0.27
AAPL 140725P00088930 P 07/25/14 88.9 0.00 0.01
AAPL7 140725P00088930 P 07/25/14 88.9 0.00 0.27
AAPL 140725P00089000 P 07/25/14 89.0 0.00 0.01
AAPL 140725P00089290 P 07/25/14 89.3 0.00 0.01
AAPL7 140725P00089290 P 07/25/14 89.3 0.00 0.48
AAPL 140725P00089640 P 07/25/14 89.6 0.00 0.01
AAPL7 140725P00089640 P 07/25/14 89.6 0.00 0.27
AAPL 140725P00090000 P 07/25/14 90.0 0.00 0.01
AAPL7 140725P00090000 P 07/25/14 90.0 0.00 0.27
AAPL 140725P00090360 P 07/25/14 90.4 0.00 0.01
AAPL7 140725P00090360 P 07/25/14 90.4 0.00 0.27
AAPL 140725P00090710 P 07/25/14 90.7 0.00 0.01
AAPL7 140725P00090710 P 07/25/14 90.7 0.00 0.48
AAPL 140725P00091000 P 07/25/14 91.0 0.00 0.01
AAPL7 140725P00091000 P 07/25/14 91.0 0.00 0.27
AAPL 140725P00091070 P 07/25/14 91.1 0.00 0.01
AAPL7 140725P00091070 P 07/25/14 91.1 0.00 0.28
AAPL 140725P00091430 P 07/25/14 91.4 0.00 0.01
AAPL7 140725P00091430 P 07/25/14 91.4 0.00 0.29
AAPL 140725P00091790 P 07/25/14 91.8 0.00 0.01
AAPL7 140725P00091790 P 07/25/14 91.8 0.00 0.30
AAPL 140725P00092000 P 07/25/14 92.0 0.00 0.01
AAPL7 140725P00092000 P 07/25/14 92.0 0.00 0.30
AAPL 140725P00092140 P 07/25/14 92.1 0.00 0.01
AAPL7 140725P00092140 P 07/25/14 92.1 0.00 0.30
AAPL 140725P00092500 P 07/25/14 92.5 0.00 0.01
AAPL7 140725P00092500 P 07/25/14 92.5 0.00 0.31
AAPL 140725P00092860 P 07/25/14 92.9 0.00 0.01
AAPL7 140725P00092860 P 07/25/14 92.9 0.00 0.33
AAPL 140725P00093000 P 07/25/14 93.0 0.00 0.01
AAPL7 140725P00093000 P 07/25/14 93.0 0.00 0.33
AAPL 140725P00093210 P 07/25/14 93.2 0.00 0.01
AAPL7 140725P00093210 P 07/25/14 93.2 0.00 0.38
AAPL 140725P00093570 P 07/25/14 93.6 0.01 0.02
AAPL7 140725P00093570 P 07/25/14 93.6 0.00 0.09
AAPL 140725P00093930 P 07/25/14 93.9 0.01 0.02
AAPL7 140725P00093930 P 07/25/14 93.9 0.00 0.20
AAPL 140725P00094000 P 07/25/14 94.0 0.01 0.02
AAPL7 140725P00094000 P 07/25/14 94.0 0.00 0.22
AAPL 140725P00094290 P 07/25/14 94.3 0.01 0.02
AAPL7 140725P00094290 P 07/25/14 94.3 0.01 0.19
AAPL 140725P00094640 P 07/25/14 94.6 0.01 0.02
AAPL7 140725P00094640 P 07/25/14 94.6 0.00 0.54
AAPL 140725P00095000 P 07/25/14 95.0 0.02 0.03
AAPL7 140725P00095000 P 07/25/14 95.0 0.00 0.55
AAPL 140725P00095360 P 07/25/14 95.4 0.03 0.04
AAPL7 140725P00095360 P 07/25/14 95.4 0.00 0.35
AAPL 140725P00095710 P 07/25/14 95.7 0.06 0.07
AAPL7 140725P00095710 P 07/25/14 95.7 0.00 0.38
AAPL 140725P00096000 P 07/25/14 96.0 0.10 0.11
AAPL7 140725P00096000 P 07/25/14 96.0 0.00 0.45
AAPL 140725P00097000 P 07/25/14 97.0 0.39 0.41
AAPL7 140725P00097000 P 07/25/14 97.0 0.00 0.96
AAPL 140725P00098000 P 07/25/14 98.0 1.05 1.08
AAPL7 140725P00098000 P 07/25/14 98.0 0.00 1.75
AAPL 140725P00099000 P 07/25/14 99.0 1.97 2.04
AAPL7 140725P00099000 P 07/25/14 99.0 0.62 3.15
AAPL 140725P00100000 P 07/25/14 100.0 2.95 3.00
AAPL7 140725P00100000 P 07/25/14 100.0 1.56 4.40
AAPL 140725P00101000 P 07/25/14 101.0 3.90 4.00
AAPL7 140725P00101000 P 07/25/14 101.0 2.49 6.15
AAPL 140725P00102000 P 07/25/14 102.0 4.85 5.05
AAPL7 140725P00102000 P 07/25/14 102.0 3.00 7.30
AAPL 140725P00103000 P 07/25/14 103.0 5.65 6.05
AAPL7 140725P00103000 P 07/25/14 103.0 3.70 8.20
AAPL 140725P00104000 P 07/25/14 104.0 6.65 7.05
AAPL7 140725P00104000 P 07/25/14 104.0 5.00 9.10
AAPL 140725P00105000 P 07/25/14 105.0 7.65 8.05
AAPL7 140725P00105000 P 07/25/14 105.0 6.00 10.15
AAPL 140725P00106000 P 07/25/14 106.0 8.65 9.05
AAPL7 140725P00106000 P 07/25/14 106.0 7.00 11.30
AAPL 140725P00107000 P 07/25/14 107.0 9.65 10.05
AAPL7 140725P00107000 P 07/25/14 107.0 8.00 12.25
AAPL 140725P00108000 P 07/25/14 108.0 10.65 11.05
AAPL7 140725P00108000 P 07/25/14 108.0 9.00 13.30
AAPL 140725P00109000 P 07/25/14 109.0 11.65 12.25
AAPL 140725P00110000 P 07/25/14 110.0 12.65 13.05
AAPL 140725P00111000 P 07/25/14 111.0 13.65 14.05
AAPL 140725P00115000 P 07/25/14 115.0 17.55 18.25
AAPL 140725P00116000 P 07/25/14 116.0 18.65 19.25
AAPL 140725P00117000 P 07/25/14 117.0 19.55 20.25
AAPL 140725P00118000 P 07/25/14 118.0 20.65 21.25
AAPL 140725P00119000 P 07/25/14 119.0 21.65 22.25
AAPL 140725P00120000 P 07/25/14 120.0 22.65 23.05
AAPL 140725P00121000 P 07/25/14 121.0 23.65 24.20
AAPL 140725P00122000 P 07/25/14 122.0 24.65 25.20
AAPL 140725P00123000 P 07/25/14 123.0 25.55 26.20
AAPL 140725P00124000 P 07/25/14 124.0 26.65 27.20
AAPL 140725P00125000 P 07/25/14 125.0 27.65 28.20
AAPL 140725P00130000 P 07/25/14 130.0 32.65 33.20
AAPL 140725P00135000 P 07/25/14 135.0 37.60 38.20
AAPL 140725P00140000 P 07/25/14 140.0 42.65 43.20
AAPL 140801C00055000 C 08/01/14 55.0 41.80 42.55
AAPL 140801C00060000 C 08/01/14 60.0 36.80 37.35
AAPL 140801C00065000 C 08/01/14 65.0 31.80 32.50
AAPL 140801C00070000 C 08/01/14 70.0 26.80 27.35
AAPL 140801C00075000 C 08/01/14 75.0 21.80 22.40
AAPL 140801C00079000 C 08/01/14 79.0 17.85 18.35
AAPL 140801C00080000 C 08/01/14 80.0 16.95 17.35
AAPL7 140801C00080000 C 08/01/14 80.0 14.90 19.40
AAPL 140801C00081000 C 08/01/14 81.0 15.85 16.40
AAPL7 140801C00081000 C 08/01/14 81.0 13.90 18.00
AAPL 140801C00082000 C 08/01/14 82.0 14.95 15.35
AAPL7 140801C00082000 C 08/01/14 82.0 12.80 16.90
AAPL 140801C00083000 C 08/01/14 83.0 13.95 14.35
AAPL7 140801C00083000 C 08/01/14 83.0 11.90 15.95
AAPL 140801C00084000 C 08/01/14 84.0 12.95 13.35
AAPL7 140801C00084000 C 08/01/14 84.0 10.90 14.90
AAPL 140801C00085000 C 08/01/14 85.0 11.95 12.25
AAPL7 140801C00085000 C 08/01/14 85.0 9.90 12.55
AAPL 140801C00086000 C 08/01/14 86.0 10.95 11.40
AAPL7 140801C00086000 C 08/01/14 86.0 9.00 12.95
AAPL 140801C00087000 C 08/01/14 87.0 10.00 10.40
AAPL7 140801C00087000 C 08/01/14 87.0 8.00 11.95
AAPL 140801C00088000 C 08/01/14 88.0 9.00 9.40
AAPL7 140801C00088000 C 08/01/14 88.0 7.00 10.85
AAPL 140801C00089000 C 08/01/14 89.0 8.00 8.20
AAPL7 140801C00089000 C 08/01/14 89.0 5.90 9.50
AAPL 140801C00090000 C 08/01/14 90.0 7.00 7.20
AAPL7 140801C00090000 C 08/01/14 90.0 4.95 8.50
AAPL 140801C00091000 C 08/01/14 91.0 6.00 6.20
AAPL7 140801C00091000 C 08/01/14 91.0 3.90 7.55
AAPL 140801C00092000 C 08/01/14 92.0 5.00 5.20
AAPL7 140801C00092000 C 08/01/14 92.0 3.00 6.55
AAPL 140801C00093000 C 08/01/14 93.0 4.10 4.25
AAPL7 140801C00093000 C 08/01/14 93.0 2.06 5.60
AAPL 140801C00094000 C 08/01/14 94.0 3.15 3.35
AAPL7 140801C00094000 C 08/01/14 94.0 1.11 4.75
AAPL 140801C00095000 C 08/01/14 95.0 2.39 2.44
AAPL7 140801C00095000 C 08/01/14 95.0 0.15 3.85
AAPL 140801C00096000 C 08/01/14 96.0 1.68 1.70
AAPL7 140801C00096000 C 08/01/14 96.0 0.00 2.55
AAPL 140801C00097000 C 08/01/14 97.0 1.11 1.12
AAPL7 140801C00097000 C 08/01/14 97.0 0.02 2.64
AAPL 140801C00098000 C 08/01/14 98.0 0.68 0.70
AAPL7 140801C00098000 C 08/01/14 98.0 0.00 1.10
AAPL 140801C00099000 C 08/01/14 99.0 0.40 0.41
AAPL7 140801C00099000 C 08/01/14 99.0 0.00 1.10
AAPL 140801C00100000 C 08/01/14 100.0 0.23 0.24
AAPL7 140801C00100000 C 08/01/14 100.0 0.00 1.83
AAPL 140801C00101000 C 08/01/14 101.0 0.14 0.15
AAPL7 140801C00101000 C 08/01/14 101.0 0.00 0.60
AAPL 140801C00102000 C 08/01/14 102.0 0.09 0.10
AAPL7 140801C00102000 C 08/01/14 102.0 0.00 1.03
AAPL 140801C00103000 C 08/01/14 103.0 0.07 0.08
AAPL7 140801C00103000 C 08/01/14 103.0 0.00 0.54
AAPL 140801C00104000 C 08/01/14 104.0 0.05 0.06
AAPL7 140801C00104000 C 08/01/14 104.0 0.00 0.47
AAPL 140801C00105000 C 08/01/14 105.0 0.04 0.05
AAPL7 140801C00105000 C 08/01/14 105.0 0.00 0.54
AAPL 140801C00106000 C 08/01/14 106.0 0.03 0.04
AAPL7 140801C00106000 C 08/01/14 106.0 0.00 0.42
AAPL 140801C00107000 C 08/01/14 107.0 0.02 0.03
AAPL7 140801C00107000 C 08/01/14 107.0 0.00 0.40
AAPL 140801C00108000 C 08/01/14 108.0 0.02 0.03
AAPL7 140801C00108000 C 08/01/14 108.0 0.00 0.45
AAPL 140801C00109000 C 08/01/14 109.0 0.01 0.02
AAPL7 140801C00109000 C 08/01/14 109.0 0.00 0.43
AAPL 140801C00110000 C 08/01/14 110.0 0.01 0.02
AAPL7 140801C00110000 C 08/01/14 110.0 0.00 0.41
AAPL 140801C00111000 C 08/01/14 111.0 0.01 0.02
AAPL7 140801C00111000 C 08/01/14 111.0 0.00 0.41
AAPL 140801C00112000 C 08/01/14 112.0 0.00 0.01
AAPL 140801C00113000 C 08/01/14 113.0 0.00 0.01
AAPL 140801C00114000 C 08/01/14 114.0 0.00 0.01
AAPL 140801C00115000 C 08/01/14 115.0 0.00 0.01
AAPL 140801C00116000 C 08/01/14 116.0 0.00 0.02
AAPL 140801C00117000 C 08/01/14 117.0 0.00 0.02
AAPL 140801C00118000 C 08/01/14 118.0 0.00 0.01
AAPL 140801C00119000 C 08/01/14 119.0 0.00 0.01
AAPL 140801C00120000 C 08/01/14 120.0 0.00 0.01
AAPL 140801C00121000 C 08/01/14 121.0 0.00 0.01
AAPL 140801C00122000 C 08/01/14 122.0 0.00 0.01
AAPL 140801C00123000 C 08/01/14 123.0 0.00 0.01
AAPL 140801C00124000 C 08/01/14 124.0 0.00 0.01
AAPL 140801C00125000 C 08/01/14 125.0 0.00 0.01
AAPL 140801C00130000 C 08/01/14 130.0 0.00 0.01
AAPL 140801C00135000 C 08/01/14 135.0 0.00 0.01
AAPL 140801C00140000 C 08/01/14 140.0 0.00 0.01
AAPL 140801C00145000 C 08/01/14 145.0 0.00 0.01
AAPL 140801P00055000 P 08/01/14 55.0 0.00 0.01
AAPL 140801P00060000 P 08/01/14 60.0 0.00 0.01
AAPL 140801P00065000 P 08/01/14 65.0 0.00 0.01
AAPL 140801P00070000 P 08/01/14 70.0 0.00 0.01
AAPL 140801P00075000 P 08/01/14 75.0 0.00 0.02
AAPL 140801P00079000 P 08/01/14 79.0 0.00 0.01
AAPL 140801P00080000 P 08/01/14 80.0 0.00 0.01
AAPL7 140801P00080000 P 08/01/14 80.0 0.00 0.39
AAPL 140801P00081000 P 08/01/14 81.0 0.01 0.02
AAPL7 140801P00081000 P 08/01/14 81.0 0.00 0.37
AAPL 140801P00082000 P 08/01/14 82.0 0.01 0.02
AAPL7 140801P00082000 P 08/01/14 82.0 0.00 0.40
AAPL 140801P00083000 P 08/01/14 83.0 0.01 0.02
AAPL7 140801P00083000 P 08/01/14 83.0 0.00 0.38
AAPL 140801P00084000 P 08/01/14 84.0 0.01 0.02
AAPL7 140801P00084000 P 08/01/14 84.0 0.00 0.41
AAPL 140801P00085000 P 08/01/14 85.0 0.01 0.02
AAPL7 140801P00085000 P 08/01/14 85.0 0.00 0.39
AAPL 140801P00086000 P 08/01/14 86.0 0.02 0.03
AAPL7 140801P00086000 P 08/01/14 86.0 0.00 0.44
AAPL 140801P00087000 P 08/01/14 87.0 0.02 0.03
AAPL7 140801P00087000 P 08/01/14 87.0 0.02 0.45
AAPL 140801P00088000 P 08/01/14 88.0 0.03 0.04
AAPL7 140801P00088000 P 08/01/14 88.0 0.00 0.48
AAPL 140801P00089000 P 08/01/14 89.0 0.04 0.05
AAPL7 140801P00089000 P 08/01/14 89.0 0.00 0.15
AAPL 140801P00090000 P 08/01/14 90.0 0.04 0.05
AAPL7 140801P00090000 P 08/01/14 90.0 0.00 0.50
AAPL 140801P00091000 P 08/01/14 91.0 0.06 0.07
AAPL7 140801P00091000 P 08/01/14 91.0 0.00 0.64
AAPL 140801P00092000 P 08/01/14 92.0 0.07 0.08
AAPL7 140801P00092000 P 08/01/14 92.0 0.00 0.79
AAPL 140801P00093000 P 08/01/14 93.0 0.11 0.12
AAPL7 140801P00093000 P 08/01/14 93.0 0.00 1.09
AAPL 140801P00094000 P 08/01/14 94.0 0.19 0.20
AAPL7 140801P00094000 P 08/01/14 94.0 0.00 1.81
AAPL 140801P00095000 P 08/01/14 95.0 0.35 0.36
AAPL7 140801P00095000 P 08/01/14 95.0 0.00 2.04
AAPL 140801P00096000 P 08/01/14 96.0 0.63 0.65
AAPL7 140801P00096000 P 08/01/14 96.0 0.00 2.08
AAPL 140801P00097000 P 08/01/14 97.0 1.05 1.06
AAPL7 140801P00097000 P 08/01/14 97.0 0.00 2.68
AAPL 140801P00098000 P 08/01/14 98.0 1.62 1.64
AAPL7 140801P00098000 P 08/01/14 98.0 0.17 3.25
AAPL 140801P00099000 P 08/01/14 99.0 2.33 2.38
AAPL7 140801P00099000 P 08/01/14 99.0 0.88 4.55
AAPL 140801P00100000 P 08/01/14 100.0 3.10 3.30
AAPL7 140801P00100000 P 08/01/14 100.0 1.30 5.40
AAPL 140801P00101000 P 08/01/14 101.0 4.00 4.20
AAPL7 140801P00101000 P 08/01/14 101.0 2.77 5.30
AAPL 140801P00102000 P 08/01/14 102.0 4.95 5.15
AAPL7 140801P00102000 P 08/01/14 102.0 3.55 6.90
AAPL 140801P00103000 P 08/01/14 103.0 5.90 6.15
AAPL7 140801P00103000 P 08/01/14 103.0 4.30 8.10
AAPL 140801P00104000 P 08/01/14 104.0 6.90 7.10
AAPL7 140801P00104000 P 08/01/14 104.0 5.15 8.40
AAPL 140801P00105000 P 08/01/14 105.0 7.90 8.10
AAPL7 140801P00105000 P 08/01/14 105.0 6.20 10.20
AAPL 140801P00106000 P 08/01/14 106.0 8.85 9.10
AAPL7 140801P00106000 P 08/01/14 106.0 7.20 11.15
AAPL 140801P00107000 P 08/01/14 107.0 9.85 10.10
AAPL7 140801P00107000 P 08/01/14 107.0 8.10 11.80
AAPL 140801P00108000 P 08/01/14 108.0 10.85 11.10
AAPL7 140801P00108000 P 08/01/14 108.0 9.25 13.15
AAPL 140801P00109000 P 08/01/14 109.0 11.65 12.25
AAPL7 140801P00109000 P 08/01/14 109.0 10.00 14.20
AAPL 140801P00110000 P 08/01/14 110.0 12.65 13.25
AAPL7 140801P00110000 P 08/01/14 110.0 11.00 15.20
AAPL 140801P00111000 P 08/01/14 111.0 13.65 14.15
AAPL7 140801P00111000 P 08/01/14 111.0 12.00 16.20
AAPL 140801P00112000 P 08/01/14 112.0 14.65 15.25
AAPL 140801P00113000 P 08/01/14 113.0 15.65 16.25
AAPL 140801P00114000 P 08/01/14 114.0 16.65 17.25
AAPL 140801P00115000 P 08/01/14 115.0 17.60 18.25
AAPL 140801P00116000 P 08/01/14 116.0 18.60 19.25
AAPL 140801P00117000 P 08/01/14 117.0 19.65 20.25
AAPL 140801P00118000 P 08/01/14 118.0 20.65 21.25
AAPL 140801P00119000 P 08/01/14 119.0 21.65 22.25
AAPL 140801P00120000 P 08/01/14 120.0 22.60 23.25
AAPL 140801P00121000 P 08/01/14 121.0 23.65 24.25
AAPL 140801P00122000 P 08/01/14 122.0 24.60 25.25
AAPL 140801P00123000 P 08/01/14 123.0 25.65 26.25
AAPL 140801P00124000 P 08/01/14 124.0 26.60 27.25
AAPL 140801P00125000 P 08/01/14 125.0 27.60 28.25
AAPL 140801P00130000 P 08/01/14 130.0 32.60 33.25
AAPL 140801P00135000 P 08/01/14 135.0 37.60 38.25
AAPL 140801P00140000 P 08/01/14 140.0 42.60 43.20
AAPL 140801P00145000 P 08/01/14 145.0 47.60 48.20
AAPL 140808C00075000 C 08/08/14 75.0 21.85 22.40
AAPL 140808C00076000 C 08/08/14 76.0 20.85 21.40
AAPL 140808C00077000 C 08/08/14 77.0 19.85 20.45
AAPL 140808C00078000 C 08/08/14 78.0 18.85 19.45
AAPL 140808C00079000 C 08/08/14 79.0 17.85 18.40
AAPL 140808C00080000 C 08/08/14 80.0 16.95 17.40
AAPL7 140808C00080000 C 08/08/14 80.0 14.90 19.50
AAPL 140808C00081000 C 08/08/14 81.0 15.85 16.35
AAPL7 140808C00081000 C 08/08/14 81.0 13.90 18.20
AAPL 140808C00082000 C 08/08/14 82.0 14.85 15.35
AAPL7 140808C00082000 C 08/08/14 82.0 12.80 16.95
AAPL 140808C00083000 C 08/08/14 83.0 13.95 14.35
AAPL7 140808C00083000 C 08/08/14 83.0 11.90 15.95
AAPL 140808C00084000 C 08/08/14 84.0 12.95 13.40
AAPL7 140808C00084000 C 08/08/14 84.0 10.90 14.95
AAPL 140808C00085000 C 08/08/14 85.0 11.95 12.15
AAPL7 140808C00085000 C 08/08/14 85.0 9.90 14.00
AAPL 140808C00086000 C 08/08/14 86.0 11.00 11.40
AAPL7 140808C00086000 C 08/08/14 86.0 8.90 12.90
AAPL 140808C00087000 C 08/08/14 87.0 10.00 10.25
AAPL7 140808C00087000 C 08/08/14 87.0 8.00 11.95
AAPL 140808C00088000 C 08/08/14 88.0 9.00 9.20
AAPL7 140808C00088000 C 08/08/14 88.0 7.00 11.00
AAPL 140808C00089000 C 08/08/14 89.0 8.00 8.20
AAPL7 140808C00089000 C 08/08/14 89.0 5.90 9.95
AAPL 140808C00090000 C 08/08/14 90.0 7.00 7.25
AAPL7 140808C00090000 C 08/08/14 90.0 5.00 9.05
AAPL 140808C00091000 C 08/08/14 91.0 6.05 6.25
AAPL7 140808C00091000 C 08/08/14 91.0 4.00 8.05
AAPL 140808C00092000 C 08/08/14 92.0 5.10 5.30
AAPL7 140808C00092000 C 08/08/14 92.0 3.05 6.65
AAPL 140808C00093000 C 08/08/14 93.0 4.20 4.40
AAPL7 140808C00093000 C 08/08/14 93.0 2.42 5.75
AAPL 140808C00094000 C 08/08/14 94.0 3.35 3.50
AAPL7 140808C00094000 C 08/08/14 94.0 1.56 5.10
AAPL 140808C00095000 C 08/08/14 95.0 2.65 2.72
AAPL7 140808C00095000 C 08/08/14 95.0 0.96 4.35
AAPL 140808C00096000 C 08/08/14 96.0 1.99 2.04
AAPL7 140808C00096000 C 08/08/14 96.0 0.40 3.80
AAPL 140808C00097000 C 08/08/14 97.0 1.45 1.49
AAPL7 140808C00097000 C 08/08/14 97.0 0.00 3.20
AAPL 140808C00098000 C 08/08/14 98.0 1.01 1.03
AAPL7 140808C00098000 C 08/08/14 98.0 0.00 2.56
AAPL 140808C00099000 C 08/08/14 99.0 0.68 0.71
AAPL7 140808C00099000 C 08/08/14 99.0 0.00 2.13
AAPL 140808C00100000 C 08/08/14 100.0 0.44 0.48
AAPL7 140808C00100000 C 08/08/14 100.0 0.00 0.60
AAPL 140808C00101000 C 08/08/14 101.0 0.29 0.31
AAPL7 140808C00101000 C 08/08/14 101.0 0.00 1.90
AAPL 140808C00102000 C 08/08/14 102.0 0.20 0.22
AAPL7 140808C00102000 C 08/08/14 102.0 0.00 2.06
AAPL 140808C00103000 C 08/08/14 103.0 0.13 0.16
AAPL7 140808C00103000 C 08/08/14 103.0 0.00 0.98
AAPL 140808C00104000 C 08/08/14 104.0 0.09 0.13
AAPL7 140808C00104000 C 08/08/14 104.0 0.00 0.34
AAPL 140808C00105000 C 08/08/14 105.0 0.07 0.10
AAPL7 140808C00105000 C 08/08/14 105.0 0.00 0.98
AAPL 140808C00106000 C 08/08/14 106.0 0.06 0.09
AAPL7 140808C00106000 C 08/08/14 106.0 0.00 0.28
AAPL 140808C00107000 C 08/08/14 107.0 0.04 0.08
AAPL7 140808C00107000 C 08/08/14 107.0 0.00 0.75
AAPL 140808C00108000 C 08/08/14 108.0 0.03 0.07
AAPL7 140808C00108000 C 08/08/14 108.0 0.00 0.68
AAPL 140808C00110000 C 08/08/14 110.0 0.02 0.05
AAPL 140808C00111000 C 08/08/14 111.0 0.00 0.05
AAPL 140808C00112000 C 08/08/14 112.0 0.00 0.04
AAPL 140808C00113000 C 08/08/14 113.0 0.00 0.04
AAPL 140808C00114000 C 08/08/14 114.0 0.00 0.04
AAPL 140808C00115000 C 08/08/14 115.0 0.00 0.03
AAPL 140808C00116000 C 08/08/14 116.0 0.00 0.03
AAPL 140808C00117000 C 08/08/14 117.0 0.00 0.03
AAPL 140808C00118000 C 08/08/14 118.0 0.00 0.03
AAPL 140808C00119000 C 08/08/14 119.0 0.00 0.03
AAPL 140808C00120000 C 08/08/14 120.0 0.00 0.03
AAPL 140808C00121000 C 08/08/14 121.0 0.00 0.03
AAPL 140808C00122000 C 08/08/14 122.0 0.00 0.03
AAPL 140808C00123000 C 08/08/14 123.0 0.00 0.03
AAPL 140808C00124000 C 08/08/14 124.0 0.00 0.03
AAPL 140808C00125000 C 08/08/14 125.0 0.00 0.03
AAPL 140808P00075000 P 08/08/14 75.0 0.00 0.02
AAPL 140808P00076000 P 08/08/14 76.0 0.00 0.02
AAPL 140808P00077000 P 08/08/14 77.0 0.00 0.03
AAPL 140808P00078000 P 08/08/14 78.0 0.00 0.03
AAPL 140808P00079000 P 08/08/14 79.0 0.00 0.03
AAPL 140808P00080000 P 08/08/14 80.0 0.00 0.04
AAPL7 140808P00080000 P 08/08/14 80.0 0.00 0.54
AAPL 140808P00081000 P 08/08/14 81.0 0.00 0.04
AAPL7 140808P00081000 P 08/08/14 81.0 0.00 0.58
AAPL 140808P00082000 P 08/08/14 82.0 0.00 0.04
AAPL7 140808P00082000 P 08/08/14 82.0 0.00 0.59
AAPL 140808P00083000 P 08/08/14 83.0 0.01 0.05
AAPL7 140808P00083000 P 08/08/14 83.0 0.00 0.23
AAPL 140808P00084000 P 08/08/14 84.0 0.01 0.03
AAPL7 140808P00084000 P 08/08/14 84.0 0.00 0.57
AAPL 140808P00085000 P 08/08/14 85.0 0.02 0.05
AAPL7 140808P00085000 P 08/08/14 85.0 0.00 0.61
AAPL 140808P00086000 P 08/08/14 86.0 0.03 0.06
AAPL7 140808P00086000 P 08/08/14 86.0 0.00 0.63
AAPL 140808P00087000 P 08/08/14 87.0 0.04 0.08
AAPL7 140808P00087000 P 08/08/14 87.0 0.00 0.68
AAPL 140808P00088000 P 08/08/14 88.0 0.05 0.08
AAPL7 140808P00088000 P 08/08/14 88.0 0.00 0.78
AAPL 140808P00089000 P 08/08/14 89.0 0.07 0.10
AAPL7 140808P00089000 P 08/08/14 89.0 0.00 0.96
AAPL 140808P00090000 P 08/08/14 90.0 0.10 0.12
AAPL7 140808P00090000 P 08/08/14 90.0 0.00 1.21
AAPL 140808P00091000 P 08/08/14 91.0 0.13 0.17
AAPL7 140808P00091000 P 08/08/14 91.0 0.00 1.57
AAPL 140808P00092000 P 08/08/14 92.0 0.23 0.24
AAPL7 140808P00092000 P 08/08/14 92.0 0.00 1.91
AAPL 140808P00093000 P 08/08/14 93.0 0.34 0.38
AAPL7 140808P00093000 P 08/08/14 93.0 0.00 2.22
AAPL 140808P00094000 P 08/08/14 94.0 0.54 0.56
AAPL7 140808P00094000 P 08/08/14 94.0 0.00 2.26
AAPL 140808P00095000 P 08/08/14 95.0 0.82 0.87
AAPL7 140808P00095000 P 08/08/14 95.0 0.00 2.67
AAPL 140808P00096000 P 08/08/14 96.0 1.20 1.24
AAPL7 140808P00096000 P 08/08/14 96.0 0.00 3.00
AAPL 140808P00097000 P 08/08/14 97.0 1.70 1.77
AAPL7 140808P00097000 P 08/08/14 97.0 0.33 3.25
AAPL 140808P00098000 P 08/08/14 98.0 2.30 2.36
AAPL7 140808P00098000 P 08/08/14 98.0 0.40 4.30
AAPL 140808P00099000 P 08/08/14 99.0 2.99 3.10
AAPL7 140808P00099000 P 08/08/14 99.0 1.60 4.85
AAPL 140808P00100000 P 08/08/14 100.0 3.75 3.90
AAPL7 140808P00100000 P 08/08/14 100.0 2.07 6.05
AAPL 140808P00101000 P 08/08/14 101.0 4.60 4.80
AAPL7 140808P00101000 P 08/08/14 101.0 2.87 6.90
AAPL 140808P00102000 P 08/08/14 102.0 5.50 5.70
AAPL7 140808P00102000 P 08/08/14 102.0 3.75 7.80
AAPL 140808P00103000 P 08/08/14 103.0 6.45 6.65
AAPL7 140808P00103000 P 08/08/14 103.0 4.65 8.75
AAPL 140808P00104000 P 08/08/14 104.0 7.40 7.60
AAPL7 140808P00104000 P 08/08/14 104.0 5.65 9.65
AAPL 140808P00105000 P 08/08/14 105.0 8.35 8.60
AAPL7 140808P00105000 P 08/08/14 105.0 6.75 10.65
AAPL 140808P00106000 P 08/08/14 106.0 9.35 9.60
AAPL7 140808P00106000 P 08/08/14 106.0 7.65 11.60
AAPL 140808P00107000 P 08/08/14 107.0 10.35 10.55
AAPL7 140808P00107000 P 08/08/14 107.0 8.50 12.80
AAPL 140808P00108000 P 08/08/14 108.0 11.35 11.55
AAPL7 140808P00108000 P 08/08/14 108.0 9.65 13.80
AAPL 140808P00110000 P 08/08/14 110.0 13.30 13.55
AAPL 140808P00111000 P 08/08/14 111.0 14.30 14.55
AAPL 140808P00112000 P 08/08/14 112.0 15.00 15.70
AAPL 140808P00113000 P 08/08/14 113.0 16.05 16.65
AAPL 140808P00114000 P 08/08/14 114.0 17.10 17.55
AAPL 140808P00115000 P 08/08/14 115.0 18.10 18.55
AAPL 140808P00116000 P 08/08/14 116.0 19.05 19.70
AAPL 140808P00117000 P 08/08/14 117.0 20.00 20.65
AAPL 140808P00118000 P 08/08/14 118.0 20.95 21.70
AAPL 140808P00119000 P 08/08/14 119.0 21.95 22.70
AAPL 140808P00120000 P 08/08/14 120.0 23.05 23.70
AAPL 140808P00121000 P 08/08/14 121.0 23.95 24.65
AAPL 140808P00122000 P 08/08/14 122.0 25.00 25.65
AAPL 140808P00123000 P 08/08/14 123.0 26.00 26.65
AAPL 140808P00124000 P 08/08/14 124.0 27.00 27.65
AAPL 140808P00125000 P 08/08/14 125.0 28.00 28.65
AAPL 140816C00037860 C 08/16/14 37.9 58.95 59.60
AAPL 140816C00038570 C 08/16/14 38.6 58.20 58.90
AAPL 140816C00039290 C 08/16/14 39.3 57.55 58.20
AAPL 140816C00040000 C 08/16/14 40.0 56.85 57.40
AAPL 140816C00040710 C 08/16/14 40.7 56.10 56.75
AAPL 140816C00041430 C 08/16/14 41.4 55.35 55.95
AAPL 140816C00042140 C 08/16/14 42.1 54.70 55.35
AAPL 140816C00042860 C 08/16/14 42.9 53.95 54.60
AAPL 140816C00043570 C 08/16/14 43.6 53.20 53.90
AAPL 140816C00044290 C 08/16/14 44.3 52.55 53.20
AAPL 140816C00045000 C 08/16/14 45.0 51.80 52.40
AAPL 140816C00045710 C 08/16/14 45.7 51.10 51.65
AAPL 140816C00046430 C 08/16/14 46.4 50.35 51.10
AAPL 140816C00047140 C 08/16/14 47.1 49.70 50.35
AAPL 140816C00047860 C 08/16/14 47.9 48.95 49.60
AAPL 140816C00048570 C 08/16/14 48.6 48.20 48.85
AAPL 140816C00049290 C 08/16/14 49.3 47.55 48.15
AAPL 140816C00050000 C 08/16/14 50.0 46.85 47.45
AAPL7 140816C00050000 C 08/16/14 50.0 44.90 49.40
AAPL 140816C00050710 C 08/16/14 50.7 46.10 46.70
AAPL 140816C00051430 C 08/16/14 51.4 45.35 45.95
AAPL 140816C00052140 C 08/16/14 52.1 44.70 45.30
AAPL 140816C00052860 C 08/16/14 52.9 43.95 44.55
AAPL 140816C00053570 C 08/16/14 53.6 43.20 43.85
AAPL 140816C00054290 C 08/16/14 54.3 42.55 43.15
AAPL 140816C00055000 C 08/16/14 55.0 41.85 42.40
AAPL7 140816C00055000 C 08/16/14 55.0 39.90 44.40
AAPL 140816C00055710 C 08/16/14 55.7 41.10 41.70
AAPL 140816C00056430 C 08/16/14 56.4 40.35 41.00
AAPL 140816C00057140 C 08/16/14 57.1 39.70 40.30
AAPL 140816C00057860 C 08/16/14 57.9 38.95 39.55
AAPL 140816C00058570 C 08/16/14 58.6 38.20 38.85
AAPL 140816C00059290 C 08/16/14 59.3 37.50 38.15
AAPL7 140816C00059290 C 08/16/14 59.3 35.60 40.00
AAPL 140816C00060000 C 08/16/14 60.0 36.85 37.45
AAPL7 140816C00060000 C 08/16/14 60.0 34.95 38.95
AAPL 140816C00060710 C 08/16/14 60.7 36.10 36.65
AAPL7 140816C00060710 C 08/16/14 60.7 34.10 38.25
AAPL 140816C00061430 C 08/16/14 61.4 35.35 36.00
AAPL7 140816C00061430 C 08/16/14 61.4 33.40 37.85
AAPL 140816C00062140 C 08/16/14 62.1 34.70 35.25
AAPL7 140816C00062140 C 08/16/14 62.1 32.70 37.00
AAPL 140816C00062860 C 08/16/14 62.9 33.95 34.55
AAPL7 140816C00062860 C 08/16/14 62.9 31.95 36.35
AAPL 140816C00063570 C 08/16/14 63.6 33.25 33.90
AAPL7 140816C00063570 C 08/16/14 63.6 31.35 35.70
AAPL 140816C00064290 C 08/16/14 64.3 32.50 33.15
AAPL7 140816C00064290 C 08/16/14 64.3 30.60 35.00
AAPL 140816C00065000 C 08/16/14 65.0 31.85 32.40
AAPL7 140816C00065000 C 08/16/14 65.0 29.90 34.35
AAPL 140816C00065710 C 08/16/14 65.7 31.10 31.70
AAPL7 140816C00065710 C 08/16/14 65.7 29.20 33.55
AAPL 140816C00066430 C 08/16/14 66.4 30.35 30.95
AAPL7 140816C00066430 C 08/16/14 66.4 28.40 32.85
AAPL 140816C00067140 C 08/16/14 67.1 29.65 30.05
AAPL7 140816C00067140 C 08/16/14 67.1 27.80 31.85
AAPL 140816C00067860 C 08/16/14 67.9 28.95 29.50
AAPL7 140816C00067860 C 08/16/14 67.9 26.95 31.35
AAPL 140816C00068570 C 08/16/14 68.6 28.20 28.85
AAPL7 140816C00068570 C 08/16/14 68.6 26.30 30.40
AAPL 140816C00069290 C 08/16/14 69.3 27.50 27.90
AAPL7 140816C00069290 C 08/16/14 69.3 25.60 30.00
AAPL 140816C00070000 C 08/16/14 70.0 26.85 27.35
AAPL7 140816C00070000 C 08/16/14 70.0 24.90 28.95
AAPL 140816C00070710 C 08/16/14 70.7 26.10 26.75
AAPL7 140816C00070710 C 08/16/14 70.7 24.20 28.55
AAPL 140816C00071430 C 08/16/14 71.4 25.40 25.70
AAPL7 140816C00071430 C 08/16/14 71.4 23.50 27.95
AAPL 140816C00072140 C 08/16/14 72.1 24.65 25.05
AAPL7 140816C00072140 C 08/16/14 72.1 22.70 26.85
AAPL 140816C00072860 C 08/16/14 72.9 23.95 24.55
AAPL7 140816C00072860 C 08/16/14 72.9 21.95 26.35
AAPL 140816C00073570 C 08/16/14 73.6 23.40 23.55
AAPL7 140816C00073570 C 08/16/14 73.6 21.30 25.75
AAPL 140816C00074290 C 08/16/14 74.3 22.50 22.90
AAPL7 140816C00074290 C 08/16/14 74.3 20.60 25.00
AAPL 140816C00075000 C 08/16/14 75.0 21.95 22.20
AAPL7 140816C00075000 C 08/16/14 75.0 19.90 23.95
AAPL 140816C00075710 C 08/16/14 75.7 21.15 21.65
AAPL7 140816C00075710 C 08/16/14 75.7 19.20 23.55
AAPL 140816C00076430 C 08/16/14 76.4 20.35 20.70
AAPL7 140816C00076430 C 08/16/14 76.4 18.40 22.80
AAPL 140816C00077140 C 08/16/14 77.1 19.80 20.00
AAPL7 140816C00077140 C 08/16/14 77.1 17.80 22.00
AAPL 140816C00077860 C 08/16/14 77.9 18.95 19.25
AAPL7 140816C00077860 C 08/16/14 77.9 16.95 21.35
AAPL 140816C00078570 C 08/16/14 78.6 18.25 18.55
AAPL7 140816C00078570 C 08/16/14 78.6 16.35 20.70
AAPL 140816C00079000 C 08/16/14 79.0 17.80 18.45
AAPL 140816C00079290 C 08/16/14 79.3 17.50 18.10
AAPL7 140816C00079290 C 08/16/14 79.3 15.60 20.00
AAPL 140816C00080000 C 08/16/14 80.0 16.90 17.15
AAPL7 140816C00080000 C 08/16/14 80.0 14.85 19.00
AAPL 140816C00080710 C 08/16/14 80.7 16.15 16.70
AAPL7 140816C00080710 C 08/16/14 80.7 14.20 18.50
AAPL 140816C00081000 C 08/16/14 81.0 15.80 16.20
AAPL 140816C00081430 C 08/16/14 81.4 15.50 15.70
AAPL7 140816C00081430 C 08/16/14 81.4 13.50 17.75
AAPL 140816C00082140 C 08/16/14 82.1 14.75 15.00
AAPL7 140816C00082140 C 08/16/14 82.1 12.70 16.80
AAPL 140816C00082860 C 08/16/14 82.9 14.10 14.30
AAPL7 140816C00082860 C 08/16/14 82.9 11.95 15.80
AAPL 140816C00083570 C 08/16/14 83.6 13.40 13.55
AAPL7 140816C00083570 C 08/16/14 83.6 11.70 14.75
AAPL 140816C00084000 C 08/16/14 84.0 12.95 13.20
AAPL 140816C00084290 C 08/16/14 84.3 12.70 12.85
AAPL7 140816C00084290 C 08/16/14 84.3 10.55 14.35
AAPL 140816C00085000 C 08/16/14 85.0 12.00 12.15
AAPL7 140816C00085000 C 08/16/14 85.0 10.00 13.65
AAPL 140816C00085710 C 08/16/14 85.7 11.25 11.45
AAPL7 140816C00085710 C 08/16/14 85.7 10.00 11.80
AAPL 140816C00086000 C 08/16/14 86.0 11.00 11.25
AAPL 140816C00086430 C 08/16/14 86.4 10.55 10.75
AAPL7 140816C00086430 C 08/16/14 86.4 8.90 11.95
AAPL 140816C00087140 C 08/16/14 87.1 9.85 10.05
AAPL7 140816C00087140 C 08/16/14 87.1 7.90 11.50
AAPL 140816C00087860 C 08/16/14 87.9 9.15 9.30
AAPL7 140816C00087860 C 08/16/14 87.9 7.15 10.70
AAPL 140816C00088570 C 08/16/14 88.6 8.45 8.65
AAPL7 140816C00088570 C 08/16/14 88.6 7.05 10.00
AAPL 140816C00089000 C 08/16/14 89.0 8.00 8.25
AAPL 140816C00089290 C 08/16/14 89.3 7.75 7.95
AAPL7 140816C00089290 C 08/16/14 89.3 6.20 9.25
AAPL 140816C00090000 C 08/16/14 90.0 7.05 7.20
AAPL7 140816C00090000 C 08/16/14 90.0 5.60 8.50
AAPL 140816C00090710 C 08/16/14 90.7 6.35 6.55
AAPL7 140816C00090710 C 08/16/14 90.7 4.35 7.70
AAPL 140816C00091000 C 08/16/14 91.0 6.10 6.30
AAPL 140816C00091430 C 08/16/14 91.4 5.70 5.90
AAPL7 140816C00091430 C 08/16/14 91.4 4.40 6.50
AAPL 140816C00092140 C 08/16/14 92.1 5.10 5.25
AAPL7 140816C00092140 C 08/16/14 92.1 3.50 5.50
AAPL 140816C00092860 C 08/16/14 92.9 4.45 4.60
AAPL7 140816C00092860 C 08/16/14 92.9 3.45 5.50
AAPL 140816C00093570 C 08/16/14 93.6 3.90 4.00
AAPL7 140816C00093570 C 08/16/14 93.6 2.54 4.25
AAPL 140816C00094000 C 08/16/14 94.0 3.50 3.65
AAPL 140816C00094290 C 08/16/14 94.3 3.30 3.45
AAPL7 140816C00094290 C 08/16/14 94.3 3.20 3.60
AAPL 140816C00095000 C 08/16/14 95.0 2.86 2.91
AAPL7 140816C00095000 C 08/16/14 95.0 2.82 2.96
AAPL 140816C00095710 C 08/16/14 95.7 2.42 2.44
AAPL7 140816C00095710 C 08/16/14 95.7 2.36 2.49
AAPL 140816C00096000 C 08/16/14 96.0 2.24 2.27
AAPL 140816C00096430 C 08/16/14 96.4 2.00 2.03
AAPL7 140816C00096430 C 08/16/14 96.4 1.95 2.11
AAPL 140816C00097140 C 08/16/14 97.1 1.65 1.67
AAPL7 140816C00097140 C 08/16/14 97.1 1.60 1.76
AAPL 140816C00097860 C 08/16/14 97.9 1.34 1.35
AAPL7 140816C00097860 C 08/16/14 97.9 1.30 1.46
AAPL 140816C00098570 C 08/16/14 98.6 1.08 1.09
AAPL7 140816C00098570 C 08/16/14 98.6 1.03 1.20
AAPL 140816C00099000 C 08/16/14 99.0 0.94 0.96
AAPL 140816C00099290 C 08/16/14 99.3 0.86 0.87
AAPL 140816C00100000 C 08/16/14 100.0 0.68 0.70
AAPL7 140816C00100000 C 08/16/14 100.0 0.65 0.78
AAPL 140816C00100710 C 08/16/14 100.7 0.54 0.55
AAPL 140816C00101000 C 08/16/14 101.0 0.49 0.50
AAPL 140816C00101430 C 08/16/14 101.4 0.42 0.44
AAPL 140816C00102000 C 08/16/14 102.0 0.35 0.36
AAPL 140816C00102140 C 08/16/14 102.1 0.33 0.35
AAPL 140816C00102860 C 08/16/14 102.9 0.27 0.28
AAPL 140816C00103000 C 08/16/14 103.0 0.26 0.27
AAPL 140816C00103570 C 08/16/14 103.6 0.22 0.23
AAPL 140816C00104000 C 08/16/14 104.0 0.19 0.20
AAPL 140816C00104290 C 08/16/14 104.3 0.18 0.19
AAPL 140816C00105000 C 08/16/14 105.0 0.15 0.16
AAPL7 140816C00105000 C 08/16/14 105.0 0.13 0.20
AAPL 140816C00105710 C 08/16/14 105.7 0.12 0.13
AAPL 140816C00106000 C 08/16/14 106.0 0.11 0.12
AAPL 140816C00106430 C 08/16/14 106.4 0.10 0.11
AAPL 140816C00107140 C 08/16/14 107.1 0.09 0.10
AAPL 140816C00107860 C 08/16/14 107.9 0.07 0.08
AAPL 140816C00108570 C 08/16/14 108.6 0.06 0.07
AAPL 140816C00109290 C 08/16/14 109.3 0.05 0.06
AAPL 140816C00110000 C 08/16/14 110.0 0.04 0.06
AAPL7 140816C00110000 C 08/16/14 110.0 0.01 0.12
AAPL 140816C00110710 C 08/16/14 110.7 0.04 0.05
AAPL 140816C00111430 C 08/16/14 111.4 0.03 0.04
AAPL 140816C00112140 C 08/16/14 112.1 0.03 0.04
AAPL 140816C00112860 C 08/16/14 112.9 0.02 0.03
AAPL 140816C00113570 C 08/16/14 113.6 0.02 0.03
AAPL 140816C00114290 C 08/16/14 114.3 0.02 0.03
AAPL 140816C00115000 C 08/16/14 115.0 0.02 0.03
AAPL7 140816C00115000 C 08/16/14 115.0 0.00 0.14
AAPL 140816C00115710 C 08/16/14 115.7 0.01 0.02
AAPL 140816C00116430 C 08/16/14 116.4 0.01 0.02
AAPL 140816C00117140 C 08/16/14 117.1 0.01 0.02
AAPL 140816C00117860 C 08/16/14 117.9 0.01 0.02
AAPL 140816C00118570 C 08/16/14 118.6 0.01 0.02
AAPL 140816C00119290 C 08/16/14 119.3 0.00 0.01
AAPL 140816C00120000 C 08/16/14 120.0 0.00 0.01
AAPL7 140816C00120000 C 08/16/14 120.0 0.00 0.11
AAPL 140816C00121430 C 08/16/14 121.4 0.00 0.01
AAPL 140816C00125000 C 08/16/14 125.0 0.00 0.01
AAPL7 140816C00125000 C 08/16/14 125.0 0.00 0.16
AAPL 140816C00130000 C 08/16/14 130.0 0.00 0.01
AAPL7 140816C00130000 C 08/16/14 130.0 0.00 0.16
AAPL 140816C00135000 C 08/16/14 135.0 0.00 0.01
AAPL7 140816C00135000 C 08/16/14 135.0 0.00 0.11
AAPL 140816C00140000 C 08/16/14 140.0 0.00 0.01
AAPL 140816P00037860 P 08/16/14 37.9 0.00 0.01
AAPL 140816P00038570 P 08/16/14 38.6 0.00 0.01
AAPL 140816P00039290 P 08/16/14 39.3 0.00 0.01
AAPL 140816P00040000 P 08/16/14 40.0 0.00 0.01
AAPL 140816P00040710 P 08/16/14 40.7 0.00 0.01
AAPL 140816P00041430 P 08/16/14 41.4 0.00 0.01
AAPL 140816P00042140 P 08/16/14 42.1 0.00 0.01
AAPL 140816P00042860 P 08/16/14 42.9 0.00 0.01
AAPL 140816P00043570 P 08/16/14 43.6 0.00 0.01
AAPL 140816P00044290 P 08/16/14 44.3 0.00 0.01
AAPL 140816P00045000 P 08/16/14 45.0 0.00 0.01
AAPL 140816P00045710 P 08/16/14 45.7 0.00 0.01
AAPL 140816P00046430 P 08/16/14 46.4 0.00 0.01
AAPL 140816P00047140 P 08/16/14 47.1 0.00 0.01
AAPL 140816P00047860 P 08/16/14 47.9 0.00 0.01
AAPL 140816P00048570 P 08/16/14 48.6 0.00 0.01
AAPL 140816P00049290 P 08/16/14 49.3 0.00 0.01
AAPL 140816P00050000 P 08/16/14 50.0 0.00 0.01
AAPL7 140816P00050000 P 08/16/14 50.0 0.00 0.16
AAPL 140816P00050710 P 08/16/14 50.7 0.00 0.01
AAPL 140816P00051430 P 08/16/14 51.4 0.00 0.01
AAPL 140816P00052140 P 08/16/14 52.1 0.00 0.01
AAPL 140816P00052860 P 08/16/14 52.9 0.00 0.01
AAPL 140816P00053570 P 08/16/14 53.6 0.00 0.01
AAPL 140816P00054290 P 08/16/14 54.3 0.00 0.01
AAPL 140816P00055000 P 08/16/14 55.0 0.00 0.01
AAPL7 140816P00055000 P 08/16/14 55.0 0.00 0.16
AAPL 140816P00055710 P 08/16/14 55.7 0.00 0.01
AAPL 140816P00056430 P 08/16/14 56.4 0.00 0.01
AAPL 140816P00057140 P 08/16/14 57.1 0.00 0.01
AAPL 140816P00057860 P 08/16/14 57.9 0.00 0.01
AAPL 140816P00058570 P 08/16/14 58.6 0.00 0.01
AAPL 140816P00059290 P 08/16/14 59.3 0.00 0.01
AAPL7 140816P00059290 P 08/16/14 59.3 0.00 0.05
AAPL 140816P00060000 P 08/16/14 60.0 0.00 0.01
AAPL7 140816P00060000 P 08/16/14 60.0 0.00 0.05
AAPL 140816P00060710 P 08/16/14 60.7 0.00 0.01
AAPL7 140816P00060710 P 08/16/14 60.7 0.00 0.05
AAPL 140816P00061430 P 08/16/14 61.4 0.00 0.01
AAPL7 140816P00061430 P 08/16/14 61.4 0.00 0.05
AAPL 140816P00062140 P 08/16/14 62.1 0.00 0.01
AAPL7 140816P00062140 P 08/16/14 62.1 0.00 0.05
AAPL 140816P00062860 P 08/16/14 62.9 0.00 0.01
AAPL7 140816P00062860 P 08/16/14 62.9 0.00 0.05
AAPL 140816P00063570 P 08/16/14 63.6 0.00 0.01
AAPL7 140816P00063570 P 08/16/14 63.6 0.00 0.05
AAPL 140816P00064290 P 08/16/14 64.3 0.00 0.01
AAPL7 140816P00064290 P 08/16/14 64.3 0.00 0.05
AAPL 140816P00065000 P 08/16/14 65.0 0.00 0.01
AAPL7 140816P00065000 P 08/16/14 65.0 0.00 0.05
AAPL 140816P00065710 P 08/16/14 65.7 0.00 0.01
AAPL7 140816P00065710 P 08/16/14 65.7 0.00 0.05
AAPL 140816P00066430 P 08/16/14 66.4 0.00 0.01
AAPL7 140816P00066430 P 08/16/14 66.4 0.00 0.05
AAPL 140816P00067140 P 08/16/14 67.1 0.00 0.01
AAPL7 140816P00067140 P 08/16/14 67.1 0.00 0.05
AAPL 140816P00067860 P 08/16/14 67.9 0.00 0.01
AAPL7 140816P00067860 P 08/16/14 67.9 0.00 0.05
AAPL 140816P00068570 P 08/16/14 68.6 0.00 0.01
AAPL7 140816P00068570 P 08/16/14 68.6 0.00 0.05
AAPL 140816P00069290 P 08/16/14 69.3 0.00 0.01
AAPL7 140816P00069290 P 08/16/14 69.3 0.00 0.05
AAPL 140816P00070000 P 08/16/14 70.0 0.00 0.01
AAPL7 140816P00070000 P 08/16/14 70.0 0.00 0.05
AAPL 140816P00070710 P 08/16/14 70.7 0.00 0.01
AAPL7 140816P00070710 P 08/16/14 70.7 0.00 0.05
AAPL 140816P00071430 P 08/16/14 71.4 0.00 0.01
AAPL7 140816P00071430 P 08/16/14 71.4 0.00 0.16
AAPL 140816P00072140 P 08/16/14 72.1 0.00 0.01
AAPL7 140816P00072140 P 08/16/14 72.1 0.00 0.05
AAPL 140816P00072860 P 08/16/14 72.9 0.00 0.01
AAPL7 140816P00072860 P 08/16/14 72.9 0.00 0.05
AAPL 140816P00073570 P 08/16/14 73.6 0.00 0.01
AAPL7 140816P00073570 P 08/16/14 73.6 0.00 0.05
AAPL 140816P00074290 P 08/16/14 74.3 0.00 0.01
AAPL7 140816P00074290 P 08/16/14 74.3 0.00 0.05
AAPL 140816P00075000 P 08/16/14 75.0 0.00 0.01
AAPL7 140816P00075000 P 08/16/14 75.0 0.00 0.17
AAPL 140816P00075710 P 08/16/14 75.7 0.01 0.01
AAPL7 140816P00075710 P 08/16/14 75.7 0.00 0.05
AAPL 140816P00076430 P 08/16/14 76.4 0.01 0.02
AAPL7 140816P00076430 P 08/16/14 76.4 0.00 0.05
AAPL 140816P00077140 P 08/16/14 77.1 0.01 0.02
AAPL7 140816P00077140 P 08/16/14 77.1 0.00 0.05
AAPL 140816P00077860 P 08/16/14 77.9 0.01 0.02
AAPL7 140816P00077860 P 08/16/14 77.9 0.00 0.06
AAPL 140816P00078570 P 08/16/14 78.6 0.01 0.02
AAPL7 140816P00078570 P 08/16/14 78.6 0.00 0.07
AAPL 140816P00079000 P 08/16/14 79.0 0.01 0.02
AAPL 140816P00079290 P 08/16/14 79.3 0.01 0.02
AAPL7 140816P00079290 P 08/16/14 79.3 0.00 0.07
AAPL 140816P00080000 P 08/16/14 80.0 0.02 0.03
AAPL7 140816P00080000 P 08/16/14 80.0 0.00 0.18
AAPL 140816P00080710 P 08/16/14 80.7 0.02 0.03
AAPL7 140816P00080710 P 08/16/14 80.7 0.00 0.08
AAPL 140816P00081000 P 08/16/14 81.0 0.02 0.03
AAPL 140816P00081430 P 08/16/14 81.4 0.02 0.04
AAPL7 140816P00081430 P 08/16/14 81.4 0.01 0.06
AAPL 140816P00082140 P 08/16/14 82.1 0.03 0.04
AAPL7 140816P00082140 P 08/16/14 82.1 0.00 0.07
AAPL 140816P00082860 P 08/16/14 82.9 0.03 0.04
AAPL7 140816P00082860 P 08/16/14 82.9 0.00 0.07
AAPL 140816P00083570 P 08/16/14 83.6 0.04 0.05
AAPL7 140816P00083570 P 08/16/14 83.6 0.00 0.07
AAPL 140816P00084000 P 08/16/14 84.0 0.04 0.05
AAPL 140816P00084290 P 08/16/14 84.3 0.05 0.06
AAPL7 140816P00084290 P 08/16/14 84.3 0.00 0.07
AAPL 140816P00085000 P 08/16/14 85.0 0.05 0.06
AAPL7 140816P00085000 P 08/16/14 85.0 0.00 0.08
AAPL 140816P00085710 P 08/16/14 85.7 0.06 0.07
AAPL7 140816P00085710 P 08/16/14 85.7 0.05 0.09
AAPL 140816P00086000 P 08/16/14 86.0 0.07 0.08
AAPL 140816P00086430 P 08/16/14 86.4 0.07 0.08
AAPL7 140816P00086430 P 08/16/14 86.4 0.03 0.10
AAPL 140816P00087140 P 08/16/14 87.1 0.09 0.10
AAPL7 140816P00087140 P 08/16/14 87.1 0.00 0.11
AAPL 140816P00087860 P 08/16/14 87.9 0.10 0.11
AAPL7 140816P00087860 P 08/16/14 87.9 0.06 0.13
AAPL 140816P00088570 P 08/16/14 88.6 0.12 0.14
AAPL7 140816P00088570 P 08/16/14 88.6 0.08 0.16
AAPL 140816P00089000 P 08/16/14 89.0 0.14 0.15
AAPL 140816P00089290 P 08/16/14 89.3 0.15 0.17
AAPL7 140816P00089290 P 08/16/14 89.3 0.11 0.18
AAPL 140816P00090000 P 08/16/14 90.0 0.19 0.20
AAPL7 140816P00090000 P 08/16/14 90.0 0.16 0.23
AAPL 140816P00090710 P 08/16/14 90.7 0.24 0.26
AAPL7 140816P00090710 P 08/16/14 90.7 0.20 0.28
AAPL 140816P00091000 P 08/16/14 91.0 0.26 0.28
AAPL 140816P00091430 P 08/16/14 91.4 0.31 0.32
AAPL7 140816P00091430 P 08/16/14 91.4 0.27 0.36
AAPL 140816P00092140 P 08/16/14 92.1 0.40 0.42
AAPL7 140816P00092140 P 08/16/14 92.1 0.36 0.46
AAPL 140816P00092860 P 08/16/14 92.9 0.53 0.55
AAPL7 140816P00092860 P 08/16/14 92.9 0.48 0.58
AAPL 140816P00093570 P 08/16/14 93.6 0.69 0.70
AAPL7 140816P00093570 P 08/16/14 93.6 0.64 0.73
AAPL 140816P00094000 P 08/16/14 94.0 0.80 0.82
AAPL 140816P00094290 P 08/16/14 94.3 0.89 0.91
AAPL7 140816P00094290 P 08/16/14 94.3 0.84 0.90
AAPL 140816P00095000 P 08/16/14 95.0 1.13 1.14
AAPL7 140816P00095000 P 08/16/14 95.0 1.08 1.21
AAPL 140816P00095710 P 08/16/14 95.7 1.41 1.43
AAPL7 140816P00095710 P 08/16/14 95.7 1.36 1.48
AAPL 140816P00096000 P 08/16/14 96.0 1.54 1.55
AAPL 140816P00096430 P 08/16/14 96.4 1.74 1.76
AAPL7 140816P00096430 P 08/16/14 96.4 1.69 1.80
AAPL 140816P00097140 P 08/16/14 97.1 2.12 2.14
AAPL7 140816P00097140 P 08/16/14 97.1 2.07 2.20
AAPL 140816P00097860 P 08/16/14 97.9 2.53 2.57
AAPL7 140816P00097860 P 08/16/14 97.9 2.50 2.67
AAPL 140816P00098570 P 08/16/14 98.6 2.99 3.10
AAPL7 140816P00098570 P 08/16/14 98.6 2.97 3.10
AAPL 140816P00099000 P 08/16/14 99.0 3.25 3.40
AAPL 140816P00099290 P 08/16/14 99.3 3.45 3.60
AAPL 140816P00100000 P 08/16/14 100.0 4.00 4.15
AAPL7 140816P00100000 P 08/16/14 100.0 3.80 4.35
AAPL 140816P00100710 P 08/16/14 100.7 4.60 4.75
AAPL 140816P00101000 P 08/16/14 101.0 4.80 5.00
AAPL 140816P00101430 P 08/16/14 101.4 5.20 5.35
AAPL 140816P00102000 P 08/16/14 102.0 5.70 5.85
AAPL 140816P00102140 P 08/16/14 102.1 5.80 5.95
AAPL 140816P00102860 P 08/16/14 102.9 6.45 6.65
AAPL 140816P00103000 P 08/16/14 103.0 6.55 6.75
AAPL 140816P00103570 P 08/16/14 103.6 7.10 7.30
AAPL 140816P00104000 P 08/16/14 104.0 7.50 7.70
AAPL 140816P00104290 P 08/16/14 104.3 7.75 7.95
AAPL 140816P00105000 P 08/16/14 105.0 8.45 8.65
AAPL7 140816P00105000 P 08/16/14 105.0 7.10 10.60
AAPL 140816P00105710 P 08/16/14 105.7 9.15 9.35
AAPL 140816P00106000 P 08/16/14 106.0 9.40 9.60
AAPL 140816P00106430 P 08/16/14 106.4 9.85 10.05
AAPL 140816P00107140 P 08/16/14 107.1 10.50 10.75
AAPL 140816P00107860 P 08/16/14 107.9 11.25 11.45
AAPL 140816P00108570 P 08/16/14 108.6 11.95 12.15
AAPL 140816P00109290 P 08/16/14 109.3 12.65 12.85
AAPL 140816P00110000 P 08/16/14 110.0 13.35 13.55
AAPL7 140816P00110000 P 08/16/14 110.0 11.85 15.65
AAPL 140816P00110710 P 08/16/14 110.7 14.05 14.25
AAPL 140816P00111430 P 08/16/14 111.4 14.75 14.95
AAPL 140816P00112140 P 08/16/14 112.1 15.45 15.70
AAPL 140816P00112860 P 08/16/14 112.9 16.20 16.40
AAPL 140816P00113570 P 08/16/14 113.6 16.90 17.10
AAPL 140816P00114290 P 08/16/14 114.3 17.60 17.80
AAPL 140816P00115000 P 08/16/14 115.0 18.05 18.70
AAPL7 140816P00115000 P 08/16/14 115.0 16.40 20.65
AAPL 140816P00115710 P 08/16/14 115.7 18.75 19.35
AAPL 140816P00116430 P 08/16/14 116.4 19.55 20.10
AAPL 140816P00117140 P 08/16/14 117.1 20.20 20.70
AAPL 140816P00117860 P 08/16/14 117.9 20.90 21.55
AAPL 140816P00118570 P 08/16/14 118.6 21.65 22.25
AAPL 140816P00119290 P 08/16/14 119.3 22.25 22.95
AAPL 140816P00120000 P 08/16/14 120.0 23.00 23.55
AAPL7 140816P00120000 P 08/16/14 120.0 21.30 25.75
AAPL 140816P00121430 P 08/16/14 121.4 24.45 25.00
AAPL 140816P00125000 P 08/16/14 125.0 28.00 28.65
AAPL7 140816P00125000 P 08/16/14 125.0 26.20 30.70
AAPL 140816P00130000 P 08/16/14 130.0 33.10 33.65
AAPL7 140816P00130000 P 08/16/14 130.0 31.20 35.70
AAPL 140816P00135000 P 08/16/14 135.0 38.10 38.65
AAPL7 140816P00135000 P 08/16/14 135.0 36.20 40.70
AAPL 140816P00140000 P 08/16/14 140.0 42.90 43.65
AAPL 140822C00079000 C 08/22/14 79.0 17.80 18.40
AAPL 140822C00080000 C 08/22/14 80.0 16.80 17.40
AAPL 140822C00081000 C 08/22/14 81.0 15.80 16.40
AAPL 140822C00082000 C 08/22/14 82.0 14.85 15.50
AAPL 140822C00083000 C 08/22/14 83.0 13.95 14.40
AAPL 140822C00084000 C 08/22/14 84.0 12.95 13.40
AAPL 140822C00085000 C 08/22/14 85.0 11.95 12.40
AAPL 140822C00086000 C 08/22/14 86.0 10.95 11.25
AAPL 140822C00087000 C 08/22/14 87.0 10.00 10.25
AAPL 140822C00088000 C 08/22/14 88.0 9.00 9.25
AAPL 140822C00089000 C 08/22/14 89.0 8.05 8.30
AAPL 140822C00090000 C 08/22/14 90.0 7.10 7.35
AAPL 140822C00091000 C 08/22/14 91.0 6.15 6.40
AAPL 140822C00092000 C 08/22/14 92.0 5.30 5.50
AAPL 140822C00093000 C 08/22/14 93.0 4.50 4.60
AAPL 140822C00094000 C 08/22/14 94.0 3.70 3.90
AAPL 140822C00095000 C 08/22/14 95.0 3.05 3.20
AAPL 140822C00096000 C 08/22/14 96.0 2.48 2.54
AAPL 140822C00097000 C 08/22/14 97.0 1.98 2.01
AAPL 140822C00098000 C 08/22/14 98.0 1.55 1.58
AAPL 140822C00099000 C 08/22/14 99.0 1.19 1.22
AAPL 140822C00100000 C 08/22/14 100.0 0.91 0.94
AAPL 140822C00101000 C 08/22/14 101.0 0.68 0.71
AAPL 140822C00102000 C 08/22/14 102.0 0.51 0.56
AAPL 140822C00103000 C 08/22/14 103.0 0.38 0.40
AAPL 140822C00104000 C 08/22/14 104.0 0.29 0.32
AAPL 140822C00105000 C 08/22/14 105.0 0.22 0.27
AAPL 140822C00106000 C 08/22/14 106.0 0.17 0.20
AAPL 140822C00107000 C 08/22/14 107.0 0.15 0.16
AAPL 140822C00108000 C 08/22/14 108.0 0.11 0.14
AAPL 140822C00109000 C 08/22/14 109.0 0.09 0.12
AAPL 140822C00110000 C 08/22/14 110.0 0.07 0.11
AAPL 140822C00111000 C 08/22/14 111.0 0.06 0.09
AAPL 140822C00112000 C 08/22/14 112.0 0.04 0.08
AAPL 140822C00113000 C 08/22/14 113.0 0.03 0.08
AAPL 140822C00114000 C 08/22/14 114.0 0.02 0.07
AAPL 140822C00115000 C 08/22/14 115.0 0.02 0.06
AAPL 140822C00116000 C 08/22/14 116.0 0.01 0.06
AAPL 140822C00117000 C 08/22/14 117.0 0.00 0.06
AAPL 140822C00118000 C 08/22/14 118.0 0.00 0.05
AAPL 140822C00119000 C 08/22/14 119.0 0.00 0.05
AAPL 140822C00120000 C 08/22/14 120.0 0.00 0.04
AAPL 140822C00121000 C 08/22/14 121.0 0.00 0.04
AAPL 140822C00122000 C 08/22/14 122.0 0.00 0.04
AAPL 140822C00123000 C 08/22/14 123.0 0.00 0.04
AAPL 140822C00124000 C 08/22/14 124.0 0.00 0.04
AAPL 140822C00125000 C 08/22/14 125.0 0.00 0.03
AAPL 140822P00079000 P 08/22/14 79.0 0.00 0.02
AAPL 140822P00080000 P 08/22/14 80.0 0.01 0.03
AAPL 140822P00081000 P 08/22/14 81.0 0.01 0.06
AAPL 140822P00082000 P 08/22/14 82.0 0.02 0.07
AAPL 140822P00083000 P 08/22/14 83.0 0.03 0.08
AAPL 140822P00084000 P 08/22/14 84.0 0.04 0.09
AAPL 140822P00085000 P 08/22/14 85.0 0.06 0.10
AAPL 140822P00086000 P 08/22/14 86.0 0.08 0.12
AAPL 140822P00087000 P 08/22/14 87.0 0.11 0.14
AAPL 140822P00088000 P 08/22/14 88.0 0.14 0.17
AAPL 140822P00089000 P 08/22/14 89.0 0.20 0.23
AAPL 140822P00090000 P 08/22/14 90.0 0.29 0.32
AAPL 140822P00091000 P 08/22/14 91.0 0.40 0.44
AAPL 140822P00092000 P 08/22/14 92.0 0.56 0.60
AAPL 140822P00093000 P 08/22/14 93.0 0.78 0.81
AAPL 140822P00094000 P 08/22/14 94.0 1.06 1.09
AAPL 140822P00095000 P 08/22/14 95.0 1.40 1.46
AAPL 140822P00096000 P 08/22/14 96.0 1.83 1.89
AAPL 140822P00097000 P 08/22/14 97.0 2.33 2.37
AAPL 140822P00098000 P 08/22/14 98.0 2.89 2.99
AAPL 140822P00099000 P 08/22/14 99.0 3.50 3.65
AAPL 140822P00100000 P 08/22/14 100.0 4.25 4.40
AAPL 140822P00101000 P 08/22/14 101.0 5.00 5.20
AAPL 140822P00102000 P 08/22/14 102.0 5.80 6.00
AAPL 140822P00103000 P 08/22/14 103.0 6.70 6.90
AAPL 140822P00104000 P 08/22/14 104.0 7.60 7.80
AAPL 140822P00105000 P 08/22/14 105.0 8.50 8.75
AAPL 140822P00106000 P 08/22/14 106.0 9.45 9.70
AAPL 140822P00107000 P 08/22/14 107.0 10.40 10.65
AAPL 140822P00108000 P 08/22/14 108.0 11.40 11.60
AAPL 140822P00109000 P 08/22/14 109.0 12.35 12.60
AAPL 140822P00110000 P 08/22/14 110.0 13.35 13.60
AAPL 140822P00111000 P 08/22/14 111.0 14.35 14.55
AAPL 140822P00112000 P 08/22/14 112.0 15.30 15.55
AAPL 140822P00113000 P 08/22/14 113.0 16.30 16.55
AAPL 140822P00114000 P 08/22/14 114.0 17.30 17.55
AAPL 140822P00115000 P 08/22/14 115.0 18.30 18.55
AAPL 140822P00116000 P 08/22/14 116.0 19.30 19.55
AAPL 140822P00117000 P 08/22/14 117.0 20.30 20.60
AAPL 140822P00118000 P 08/22/14 118.0 20.95 21.70
AAPL 140822P00119000 P 08/22/14 119.0 21.95 22.65
AAPL 140822P00120000 P 08/22/14 120.0 23.00 23.70
AAPL 140822P00121000 P 08/22/14 121.0 23.95 24.65
AAPL 140822P00122000 P 08/22/14 122.0 24.95 25.65
AAPL 140822P00123000 P 08/22/14 123.0 26.00 26.70
AAPL 140822P00124000 P 08/22/14 124.0 27.00 27.70
AAPL 140822P00125000 P 08/22/14 125.0 27.95 28.70
AAPL 140829C00080000 C 08/29/14 80.0 16.90 17.45
AAPL 140829C00081000 C 08/29/14 81.0 15.90 16.40
AAPL 140829C00082000 C 08/29/14 82.0 14.95 15.40
AAPL 140829C00083000 C 08/29/14 83.0 13.90 14.40
AAPL 140829C00084000 C 08/29/14 84.0 12.90 13.40
AAPL 140829C00085000 C 08/29/14 85.0 11.95 12.25
AAPL 140829C00086000 C 08/29/14 86.0 11.00 11.25
AAPL7 140829C00086000 C 08/29/14 86.0 8.90 12.60
AAPL 140829C00087000 C 08/29/14 87.0 10.00 10.25
AAPL7 140829C00087000 C 08/29/14 87.0 7.90 11.60
AAPL 140829C00088000 C 08/29/14 88.0 9.05 9.30
AAPL7 140829C00088000 C 08/29/14 88.0 6.95 10.65
AAPL 140829C00089000 C 08/29/14 89.0 8.10 8.35
AAPL7 140829C00089000 C 08/29/14 89.0 6.00 10.05
AAPL 140829C00090000 C 08/29/14 90.0 7.15 7.40
AAPL7 140829C00090000 C 08/29/14 90.0 5.20 8.65
AAPL 140829C00091000 C 08/29/14 91.0 6.25 6.50
AAPL7 140829C00091000 C 08/29/14 91.0 4.85 7.80
AAPL 140829C00092000 C 08/29/14 92.0 5.45 5.65
AAPL7 140829C00092000 C 08/29/14 92.0 3.90 7.00
AAPL 140829C00093000 C 08/29/14 93.0 4.65 4.85
AAPL7 140829C00093000 C 08/29/14 93.0 3.15 6.15
AAPL 140829C00094000 C 08/29/14 94.0 3.95 4.10
AAPL7 140829C00094000 C 08/29/14 94.0 2.43 5.45
AAPL 140829C00095000 C 08/29/14 95.0 3.30 3.45
AAPL7 140829C00095000 C 08/29/14 95.0 1.60 4.40
AAPL 140829C00096000 C 08/29/14 96.0 2.75 2.83
AAPL7 140829C00096000 C 08/29/14 96.0 0.96 3.75
AAPL 140829C00097000 C 08/29/14 97.0 2.25 2.29
AAPL7 140829C00097000 C 08/29/14 97.0 0.66 3.75
AAPL 140829C00098000 C 08/29/14 98.0 1.81 1.86
AAPL7 140829C00098000 C 08/29/14 98.0 0.20 3.35
AAPL 140829C00099000 C 08/29/14 99.0 1.44 1.50
AAPL7 140829C00099000 C 08/29/14 99.0 0.00 3.05
AAPL 140829C00100000 C 08/29/14 100.0 1.14 1.19
AAPL7 140829C00100000 C 08/29/14 100.0 0.00 2.20
AAPL 140829C00101000 C 08/29/14 101.0 0.89 0.94
AAPL7 140829C00101000 C 08/29/14 101.0 0.00 2.18
AAPL 140829C00102000 C 08/29/14 102.0 0.70 0.73
AAPL7 140829C00102000 C 08/29/14 102.0 0.00 2.29
AAPL 140829C00103000 C 08/29/14 103.0 0.54 0.57
AAPL7 140829C00103000 C 08/29/14 103.0 0.00 1.17
AAPL 140829C00104000 C 08/29/14 104.0 0.42 0.48
AAPL7 140829C00104000 C 08/29/14 104.0 0.00 0.75
AAPL 140829C00105000 C 08/29/14 105.0 0.33 0.38
AAPL7 140829C00105000 C 08/29/14 105.0 0.00 1.95
AAPL 140829C00106000 C 08/29/14 106.0 0.26 0.31
AAPL7 140829C00106000 C 08/29/14 106.0 0.00 1.38
AAPL 140829C00107000 C 08/29/14 107.0 0.21 0.25
AAPL7 140829C00107000 C 08/29/14 107.0 0.00 1.28
AAPL 140829C00108000 C 08/29/14 108.0 0.17 0.19
AAPL7 140829C00108000 C 08/29/14 108.0 0.00 1.30
AAPL 140829C00109000 C 08/29/14 109.0 0.14 0.17
AAPL7 140829C00109000 C 08/29/14 109.0 0.00 1.11
AAPL 140829C00110000 C 08/29/14 110.0 0.11 0.14
AAPL7 140829C00110000 C 08/29/14 110.0 0.00 1.72
AAPL 140829C00111000 C 08/29/14 111.0 0.09 0.12
AAPL7 140829C00111000 C 08/29/14 111.0 0.00 1.03
AAPL 140829C00112000 C 08/29/14 112.0 0.07 0.11
AAPL 140829C00113000 C 08/29/14 113.0 0.05 0.10
AAPL 140829C00114000 C 08/29/14 114.0 0.04 0.09
AAPL 140829C00115000 C 08/29/14 115.0 0.03 0.08
AAPL 140829C00116000 C 08/29/14 116.0 0.03 0.08
AAPL 140829C00117000 C 08/29/14 117.0 0.02 0.07
AAPL 140829C00118000 C 08/29/14 118.0 0.01 0.07
AAPL 140829C00119000 C 08/29/14 119.0 0.01 0.06
AAPL 140829C00120000 C 08/29/14 120.0 0.01 0.06
AAPL 140829C00121000 C 08/29/14 121.0 0.00 0.06
AAPL 140829C00122000 C 08/29/14 122.0 0.00 0.05
AAPL 140829C00123000 C 08/29/14 123.0 0.00 0.05
AAPL 140829C00124000 C 08/29/14 124.0 0.00 0.05
AAPL 140829C00125000 C 08/29/14 125.0 0.00 0.05
AAPL 140829P00080000 P 08/29/14 80.0 0.03 0.05
AAPL 140829P00081000 P 08/29/14 81.0 0.03 0.09
AAPL 140829P00082000 P 08/29/14 82.0 0.04 0.09
AAPL 140829P00083000 P 08/29/14 83.0 0.05 0.11
AAPL 140829P00084000 P 08/29/14 84.0 0.07 0.12
AAPL 140829P00085000 P 08/29/14 85.0 0.10 0.12
AAPL 140829P00086000 P 08/29/14 86.0 0.13 0.17
AAPL7 140829P00086000 P 08/29/14 86.0 0.00 1.74
AAPL 140829P00087000 P 08/29/14 87.0 0.17 0.20
AAPL7 140829P00087000 P 08/29/14 87.0 0.00 1.20
AAPL 140829P00088000 P 08/29/14 88.0 0.23 0.26
AAPL7 140829P00088000 P 08/29/14 88.0 0.00 1.45
AAPL 140829P00089000 P 08/29/14 89.0 0.31 0.33
AAPL7 140829P00089000 P 08/29/14 89.0 0.00 2.03
AAPL 140829P00090000 P 08/29/14 90.0 0.42 0.44
AAPL7 140829P00090000 P 08/29/14 90.0 0.00 2.00
AAPL 140829P00091000 P 08/29/14 91.0 0.56 0.60
AAPL7 140829P00091000 P 08/29/14 91.0 0.20 2.28
AAPL 140829P00092000 P 08/29/14 92.0 0.75 0.79
AAPL7 140829P00092000 P 08/29/14 92.0 0.45 3.45
AAPL 140829P00093000 P 08/29/14 93.0 1.00 1.02
AAPL7 140829P00093000 P 08/29/14 93.0 0.38 3.65
AAPL 140829P00094000 P 08/29/14 94.0 1.30 1.35
AAPL7 140829P00094000 P 08/29/14 94.0 0.45 3.10
AAPL 140829P00095000 P 08/29/14 95.0 1.67 1.70
AAPL7 140829P00095000 P 08/29/14 95.0 0.76 3.50
AAPL 140829P00096000 P 08/29/14 96.0 2.10 2.17
AAPL7 140829P00096000 P 08/29/14 96.0 0.76 4.10
AAPL 140829P00097000 P 08/29/14 97.0 2.60 2.68
AAPL7 140829P00097000 P 08/29/14 97.0 1.21 4.45
AAPL 140829P00098000 P 08/29/14 98.0 3.15 3.30
AAPL7 140829P00098000 P 08/29/14 98.0 1.79 4.90
AAPL 140829P00099000 P 08/29/14 99.0 3.75 3.90
AAPL7 140829P00099000 P 08/29/14 99.0 2.43 5.70
AAPL 140829P00100000 P 08/29/14 100.0 4.45 4.65
AAPL7 140829P00100000 P 08/29/14 100.0 3.15 6.35
AAPL 140829P00101000 P 08/29/14 101.0 5.20 5.40
AAPL7 140829P00101000 P 08/29/14 101.0 3.95 6.35
AAPL 140829P00102000 P 08/29/14 102.0 6.00 6.20
AAPL7 140829P00102000 P 08/29/14 102.0 4.70 7.25
AAPL 140829P00103000 P 08/29/14 103.0 6.85 7.05
AAPL7 140829P00103000 P 08/29/14 103.0 5.60 8.30
AAPL 140829P00104000 P 08/29/14 104.0 7.70 7.90
AAPL7 140829P00104000 P 08/29/14 104.0 6.45 9.30
AAPL 140829P00105000 P 08/29/14 105.0 8.60 8.85
AAPL7 140829P00105000 P 08/29/14 105.0 7.10 10.30
AAPL 140829P00106000 P 08/29/14 106.0 9.55 9.75
AAPL7 140829P00106000 P 08/29/14 106.0 7.70 11.60
AAPL 140829P00107000 P 08/29/14 107.0 10.50 10.70
AAPL7 140829P00107000 P 08/29/14 107.0 8.75 12.50
AAPL 140829P00108000 P 08/29/14 108.0 11.45 11.65
AAPL7 140829P00108000 P 08/29/14 108.0 9.70 13.40
AAPL 140829P00109000 P 08/29/14 109.0 12.40 12.65
AAPL7 140829P00109000 P 08/29/14 109.0 10.65 14.70
AAPL 140829P00110000 P 08/29/14 110.0 13.35 13.60
AAPL7 140829P00110000 P 08/29/14 110.0 11.65 15.40
AAPL 140829P00111000 P 08/29/14 111.0 14.35 14.60
AAPL7 140829P00111000 P 08/29/14 111.0 12.95 16.40
AAPL 140829P00112000 P 08/29/14 112.0 15.35 15.60
AAPL 140829P00113000 P 08/29/14 113.0 16.35 16.55
AAPL 140829P00114000 P 08/29/14 114.0 17.30 17.55
AAPL 140829P00115000 P 08/29/14 115.0 18.30 18.55
AAPL 140829P00116000 P 08/29/14 116.0 19.30 19.55
AAPL 140829P00117000 P 08/29/14 117.0 20.30 20.55
AAPL 140829P00118000 P 08/29/14 118.0 21.30 21.55
AAPL 140829P00119000 P 08/29/14 119.0 22.30 22.60
AAPL 140829P00120000 P 08/29/14 120.0 22.95 23.65
AAPL 140829P00121000 P 08/29/14 121.0 23.95 24.70
AAPL 140829P00122000 P 08/29/14 122.0 24.95 25.70
AAPL 140829P00123000 P 08/29/14 123.0 25.95 26.65
AAPL 140829P00124000 P 08/29/14 124.0 26.95 27.70
AAPL 140829P00125000 P 08/29/14 125.0 27.95 28.65
AAPL 140905C00083000 C 09/05/14 83.0 13.85 14.95
AAPL 140905C00084000 C 09/05/14 84.0 12.95 13.20
AAPL 140905C00085000 C 09/05/14 85.0 12.00 12.25
AAPL 140905C00086000 C 09/05/14 86.0 11.00 11.25
AAPL7 140905C00086000 C 09/05/14 86.0 8.90 12.70
AAPL 140905C00087000 C 09/05/14 87.0 10.00 10.30
AAPL7 140905C00087000 C 09/05/14 87.0 8.00 12.05
AAPL 140905C00088000 C 09/05/14 88.0 9.05 9.30
AAPL7 140905C00088000 C 09/05/14 88.0 7.00 11.15
AAPL 140905C00089000 C 09/05/14 89.0 8.15 8.40
AAPL7 140905C00089000 C 09/05/14 89.0 6.65 9.85
AAPL 140905C00090000 C 09/05/14 90.0 7.25 7.45
AAPL7 140905C00090000 C 09/05/14 90.0 5.20 8.95
AAPL 140905C00091000 C 09/05/14 91.0 6.35 6.60
AAPL7 140905C00091000 C 09/05/14 91.0 4.30 8.40
AAPL 140905C00092000 C 09/05/14 92.0 5.55 5.75
AAPL7 140905C00092000 C 09/05/14 92.0 3.45 7.50
AAPL 140905C00093000 C 09/05/14 93.0 4.80 5.00
AAPL7 140905C00093000 C 09/05/14 93.0 2.89 6.50
AAPL 140905C00094000 C 09/05/14 94.0 4.10 4.30
AAPL7 140905C00094000 C 09/05/14 94.0 2.37 5.80
AAPL 140905C00095000 C 09/05/14 95.0 3.50 3.60
AAPL7 140905C00095000 C 09/05/14 95.0 1.78 5.25
AAPL 140905C00096000 C 09/05/14 96.0 2.95 3.05
AAPL7 140905C00096000 C 09/05/14 96.0 0.93 4.60
AAPL 140905C00097000 C 09/05/14 97.0 2.46 2.52
AAPL7 140905C00097000 C 09/05/14 97.0 0.91 4.70
AAPL 140905C00098000 C 09/05/14 98.0 2.03 2.10
AAPL7 140905C00098000 C 09/05/14 98.0 0.41 4.40
AAPL 140905C00099000 C 09/05/14 99.0 1.66 1.72
AAPL7 140905C00099000 C 09/05/14 99.0 0.00 3.40
AAPL 140905C00100000 C 09/05/14 100.0 1.35 1.39
AAPL7 140905C00100000 C 09/05/14 100.0 0.00 4.20
AAPL 140905C00101000 C 09/05/14 101.0 1.09 1.14
AAPL7 140905C00101000 C 09/05/14 101.0 0.00 3.80
AAPL 140905C00102000 C 09/05/14 102.0 0.86 0.92
AAPL7 140905C00102000 C 09/05/14 102.0 0.00 2.59
AAPL 140905C00103000 C 09/05/14 103.0 0.69 0.75
AAPL7 140905C00103000 C 09/05/14 103.0 0.00 3.15
AAPL 140905C00104000 C 09/05/14 104.0 0.55 0.60
AAPL7 140905C00104000 C 09/05/14 104.0 0.00 2.74
AAPL 140905C00105000 C 09/05/14 105.0 0.43 0.47
AAPL7 140905C00105000 C 09/05/14 105.0 0.00 2.03
AAPL 140905C00106000 C 09/05/14 106.0 0.34 0.40
AAPL7 140905C00106000 C 09/05/14 106.0 0.00 2.08
AAPL 140905C00107000 C 09/05/14 107.0 0.28 0.33
AAPL7 140905C00107000 C 09/05/14 107.0 0.00 4.40
AAPL 140905C00108000 C 09/05/14 108.0 0.22 0.27
AAPL7 140905C00108000 C 09/05/14 108.0 0.00 4.40
AAPL 140905C00109000 C 09/05/14 109.0 0.17 0.23
AAPL7 140905C00109000 C 09/05/14 109.0 0.00 1.54
AAPL 140905C00110000 C 09/05/14 110.0 0.14 0.19
AAPL7 140905C00110000 C 09/05/14 110.0 0.00 1.43
AAPL 140905C00111000 C 09/05/14 111.0 0.11 0.16
AAPL7 140905C00111000 C 09/05/14 111.0 0.00 1.35
AAPL 140905C00112000 C 09/05/14 112.0 0.08 0.14
AAPL 140905C00113000 C 09/05/14 113.0 0.06 0.12
AAPL 140905C00114000 C 09/05/14 114.0 0.05 0.11
AAPL 140905C00115000 C 09/05/14 115.0 0.04 0.10
AAPL 140905C00116000 C 09/05/14 116.0 0.03 0.09
AAPL 140905C00117000 C 09/05/14 117.0 0.02 0.08
AAPL 140905C00118000 C 09/05/14 118.0 0.01 0.08
AAPL 140905C00119000 C 09/05/14 119.0 0.01 0.07
AAPL 140905C00120000 C 09/05/14 120.0 0.00 0.07
AAPL 140905P00083000 P 09/05/14 83.0 0.08 0.14
AAPL 140905P00084000 P 09/05/14 84.0 0.10 0.16
AAPL 140905P00085000 P 09/05/14 85.0 0.13 0.19
AAPL 140905P00086000 P 09/05/14 86.0 0.17 0.24
AAPL7 140905P00086000 P 09/05/14 86.0 0.00 4.40
AAPL 140905P00087000 P 09/05/14 87.0 0.23 0.29
AAPL7 140905P00087000 P 09/05/14 87.0 0.00 1.74
AAPL 140905P00088000 P 09/05/14 88.0 0.30 0.36
AAPL7 140905P00088000 P 09/05/14 88.0 0.00 4.40
AAPL 140905P00089000 P 09/05/14 89.0 0.40 0.45
AAPL7 140905P00089000 P 09/05/14 89.0 0.00 2.08
AAPL 140905P00090000 P 09/05/14 90.0 0.53 0.58
AAPL7 140905P00090000 P 09/05/14 90.0 0.00 2.20
AAPL 140905P00091000 P 09/05/14 91.0 0.70 0.76
AAPL7 140905P00091000 P 09/05/14 91.0 0.00 2.38
AAPL 140905P00092000 P 09/05/14 92.0 0.92 0.97
AAPL7 140905P00092000 P 09/05/14 92.0 0.00 2.65
AAPL 140905P00093000 P 09/05/14 93.0 1.18 1.24
AAPL7 140905P00093000 P 09/05/14 93.0 0.00 2.95
AAPL 140905P00094000 P 09/05/14 94.0 1.50 1.56
AAPL7 140905P00094000 P 09/05/14 94.0 0.00 3.35
AAPL 140905P00095000 P 09/05/14 95.0 1.88 1.95
AAPL7 140905P00095000 P 09/05/14 95.0 0.39 3.75
AAPL 140905P00096000 P 09/05/14 96.0 2.33 2.39
AAPL7 140905P00096000 P 09/05/14 96.0 0.42 4.25
AAPL 140905P00097000 P 09/05/14 97.0 2.83 2.87
AAPL7 140905P00097000 P 09/05/14 97.0 1.34 4.80
AAPL 140905P00098000 P 09/05/14 98.0 3.35 3.50
AAPL7 140905P00098000 P 09/05/14 98.0 1.94 5.45
AAPL 140905P00099000 P 09/05/14 99.0 4.00 4.15
AAPL7 140905P00099000 P 09/05/14 99.0 2.02 6.05
AAPL 140905P00100000 P 09/05/14 100.0 4.65 4.80
AAPL7 140905P00100000 P 09/05/14 100.0 2.77 6.80
AAPL 140905P00101000 P 09/05/14 101.0 5.40 5.55
AAPL7 140905P00101000 P 09/05/14 101.0 3.90 7.55
AAPL 140905P00102000 P 09/05/14 102.0 6.15 6.35
AAPL7 140905P00102000 P 09/05/14 102.0 4.70 8.30
AAPL 140905P00103000 P 09/05/14 103.0 7.00 7.20
AAPL7 140905P00103000 P 09/05/14 103.0 5.25 9.10
AAPL 140905P00104000 P 09/05/14 104.0 7.85 8.05
AAPL7 140905P00104000 P 09/05/14 104.0 6.05 10.25
AAPL 140905P00105000 P 09/05/14 105.0 8.70 8.95
AAPL7 140905P00105000 P 09/05/14 105.0 6.95 11.15
AAPL 140905P00106000 P 09/05/14 106.0 9.65 9.85
AAPL7 140905P00106000 P 09/05/14 106.0 7.85 12.05
AAPL 140905P00107000 P 09/05/14 107.0 10.55 10.80
AAPL7 140905P00107000 P 09/05/14 107.0 9.10 12.80
AAPL 140905P00108000 P 09/05/14 108.0 11.50 11.75
AAPL7 140905P00108000 P 09/05/14 108.0 10.05 13.75
AAPL 140905P00109000 P 09/05/14 109.0 12.45 12.70
AAPL7 140905P00109000 P 09/05/14 109.0 11.05 14.70
AAPL 140905P00110000 P 09/05/14 110.0 13.40 13.65
AAPL7 140905P00110000 P 09/05/14 110.0 11.70 15.90
AAPL 140905P00111000 P 09/05/14 111.0 14.40 14.65
AAPL7 140905P00111000 P 09/05/14 111.0 12.65 16.85
AAPL 140905P00112000 P 09/05/14 112.0 15.35 15.65
AAPL 140905P00113000 P 09/05/14 113.0 16.30 16.65
AAPL 140905P00114000 P 09/05/14 114.0 17.25 17.65
AAPL 140905P00115000 P 09/05/14 115.0 18.25 18.65
AAPL 140905P00116000 P 09/05/14 116.0 19.25 19.65
AAPL 140905P00117000 P 09/05/14 117.0 20.25 20.60
AAPL 140905P00118000 P 09/05/14 118.0 21.25 21.60
AAPL 140905P00119000 P 09/05/14 119.0 22.25 22.60
AAPL 140905P00120000 P 09/05/14 120.0 23.25 23.60
AAPL 140920C00050000 C 09/20/14 50.0 46.85 47.35
AAPL7 140920C00050000 C 09/20/14 50.0 44.80 49.40
AAPL 140920C00055000 C 09/20/14 55.0 41.85 42.40
AAPL7 140920C00055000 C 09/20/14 55.0 39.80 44.40
AAPL 140920C00060000 C 09/20/14 60.0 36.85 37.40
AAPL7 140920C00060000 C 09/20/14 60.0 34.80 39.40
AAPL 140920C00065000 C 09/20/14 65.0 31.85 32.40
AAPL7 140920C00065000 C 09/20/14 65.0 29.90 34.50
AAPL 140920C00070000 C 09/20/14 70.0 26.80 27.40
AAPL7 140920C00070000 C 09/20/14 70.0 24.90 29.50
AAPL 140920C00075000 C 09/20/14 75.0 21.95 22.35
AAPL7 140920C00075000 C 09/20/14 75.0 19.90 24.40
AAPL 140920C00080000 C 09/20/14 80.0 16.95 17.30
AAPL7 140920C00080000 C 09/20/14 80.0 14.90 19.45
AAPL 140920C00082500 C 09/20/14 82.5 14.50 14.75
AAPL 140920C00085000 C 09/20/14 85.0 12.05 12.30
AAPL7 140920C00085000 C 09/20/14 85.0 10.05 14.00
AAPL 140920C00087500 C 09/20/14 87.5 9.70 9.95
AAPL 140920C00090000 C 09/20/14 90.0 7.55 7.75
AAPL7 140920C00090000 C 09/20/14 90.0 5.65 9.00
AAPL 140920C00092500 C 09/20/14 92.5 5.65 5.80
AAPL 140920C00095000 C 09/20/14 95.0 4.10 4.20
AAPL7 140920C00095000 C 09/20/14 95.0 4.10 4.30
AAPL 140920C00097500 C 09/20/14 97.5 2.89 2.91
AAPL 140920C00100000 C 09/20/14 100.0 1.95 1.97
AAPL7 140920C00100000 C 09/20/14 100.0 1.91 2.10
AAPL 140920C00105000 C 09/20/14 105.0 0.82 0.84
AAPL7 140920C00105000 C 09/20/14 105.0 0.79 0.93
AAPL 140920C00110000 C 09/20/14 110.0 0.33 0.34
AAPL7 140920C00110000 C 09/20/14 110.0 0.30 0.43
AAPL 140920C00115000 C 09/20/14 115.0 0.14 0.15
AAPL7 140920C00115000 C 09/20/14 115.0 0.12 0.24
AAPL 140920C00120000 C 09/20/14 120.0 0.07 0.08
AAPL7 140920C00120000 C 09/20/14 120.0 0.04 0.15
AAPL 140920C00125000 C 09/20/14 125.0 0.03 0.05
AAPL7 140920C00125000 C 09/20/14 125.0 0.00 0.10
AAPL 140920C00130000 C 09/20/14 130.0 0.01 0.04
AAPL7 140920C00130000 C 09/20/14 130.0 0.00 0.08
AAPL 140920C00135000 C 09/20/14 135.0 0.00 0.03
AAPL7 140920C00135000 C 09/20/14 135.0 0.00 0.06
AAPL 140920C00140000 C 09/20/14 140.0 0.00 0.02
AAPL7 140920C00140000 C 09/20/14 140.0 0.00 0.05
AAPL 140920P00050000 P 09/20/14 50.0 0.00 0.02
AAPL7 140920P00050000 P 09/20/14 50.0 0.00 0.07
AAPL 140920P00055000 P 09/20/14 55.0 0.00 0.02
AAPL7 140920P00055000 P 09/20/14 55.0 0.00 0.07
AAPL 140920P00060000 P 09/20/14 60.0 0.00 0.02
AAPL7 140920P00060000 P 09/20/14 60.0 0.00 0.08
AAPL 140920P00065000 P 09/20/14 65.0 0.00 0.02
AAPL7 140920P00065000 P 09/20/14 65.0 0.00 0.09
AAPL 140920P00070000 P 09/20/14 70.0 0.00 0.03
AAPL7 140920P00070000 P 09/20/14 70.0 0.00 0.11
AAPL 140920P00075000 P 09/20/14 75.0 0.06 0.07
AAPL7 140920P00075000 P 09/20/14 75.0 0.00 0.09
AAPL 140920P00080000 P 09/20/14 80.0 0.12 0.13
AAPL7 140920P00080000 P 09/20/14 80.0 0.01 0.14
AAPL 140920P00082500 P 09/20/14 82.5 0.19 0.20
AAPL 140920P00085000 P 09/20/14 85.0 0.31 0.32
AAPL7 140920P00085000 P 09/20/14 85.0 0.23 0.34
AAPL 140920P00087500 P 09/20/14 87.5 0.54 0.55
AAPL 140920P00090000 P 09/20/14 90.0 0.93 0.94
AAPL7 140920P00090000 P 09/20/14 90.0 0.86 0.98
AAPL 140920P00092500 P 09/20/14 92.5 1.55 1.57
AAPL 140920P00095000 P 09/20/14 95.0 2.49 2.50
AAPL7 140920P00095000 P 09/20/14 95.0 2.45 2.63
AAPL 140920P00097500 P 09/20/14 97.5 3.70 3.75
AAPL 140920P00100000 P 09/20/14 100.0 5.25 5.35
AAPL7 140920P00100000 P 09/20/14 100.0 5.25 5.50
AAPL 140920P00105000 P 09/20/14 105.0 9.05 9.25
AAPL7 140920P00105000 P 09/20/14 105.0 7.70 10.90
AAPL 140920P00110000 P 09/20/14 110.0 13.55 13.80
AAPL7 140920P00110000 P 09/20/14 110.0 12.20 15.40
AAPL 140920P00115000 P 09/20/14 115.0 18.40 18.60
AAPL7 140920P00115000 P 09/20/14 115.0 17.05 20.40
AAPL 140920P00120000 P 09/20/14 120.0 23.30 23.55
AAPL7 140920P00120000 P 09/20/14 120.0 21.60 25.85
AAPL 140920P00125000 P 09/20/14 125.0 28.10 28.60
AAPL7 140920P00125000 P 09/20/14 125.0 26.20 30.70
AAPL 140920P00130000 P 09/20/14 130.0 33.10 33.60
AAPL7 140920P00130000 P 09/20/14 130.0 31.20 35.70
AAPL 140920P00135000 P 09/20/14 135.0 38.05 38.55
AAPL7 140920P00135000 P 09/20/14 135.0 36.20 40.70
AAPL 140920P00140000 P 09/20/14 140.0 43.10 43.65
AAPL7 140920P00140000 P 09/20/14 140.0 41.20 45.70
AAPL 141018C00037140 C 10/18/14 37.1 59.70 60.25
AAPL 141018C00037860 C 10/18/14 37.9 58.95 59.60
AAPL 141018C00038570 C 10/18/14 38.6 58.20 58.85
AAPL 141018C00039290 C 10/18/14 39.3 57.50 58.10
AAPL 141018C00040000 C 10/18/14 40.0 56.85 57.35
AAPL 141018C00040710 C 10/18/14 40.7 56.10 56.70
AAPL 141018C00041430 C 10/18/14 41.4 55.35 56.00
AAPL 141018C00042140 C 10/18/14 42.1 54.65 55.25
AAPL 141018C00042860 C 10/18/14 42.9 53.95 54.60
AAPL 141018C00043570 C 10/18/14 43.6 53.20 53.85
AAPL 141018C00044290 C 10/18/14 44.3 52.50 53.10
AAPL 141018C00045000 C 10/18/14 45.0 51.85 52.40
AAPL 141018C00045710 C 10/18/14 45.7 51.10 51.75
AAPL 141018C00046430 C 10/18/14 46.4 50.35 50.95
AAPL 141018C00047140 C 10/18/14 47.1 49.65 50.25
AAPL 141018C00047860 C 10/18/14 47.9 48.95 49.55
AAPL 141018C00048570 C 10/18/14 48.6 48.20 48.80
AAPL 141018C00049290 C 10/18/14 49.3 47.50 48.10
AAPL 141018C00050000 C 10/18/14 50.0 46.85 47.40
AAPL 141018C00050710 C 10/18/14 50.7 46.10 46.70
AAPL 141018C00051430 C 10/18/14 51.4 45.35 45.95
AAPL 141018C00052140 C 10/18/14 52.1 44.65 45.25
AAPL 141018C00052860 C 10/18/14 52.9 43.95 44.60
AAPL 141018C00053570 C 10/18/14 53.6 43.20 43.85
AAPL 141018C00054290 C 10/18/14 54.3 42.50 43.10
AAPL 141018C00055000 C 10/18/14 55.0 41.85 42.40
AAPL 141018C00055710 C 10/18/14 55.7 41.10 41.70
AAPL 141018C00056430 C 10/18/14 56.4 40.35 40.95
AAPL 141018C00057140 C 10/18/14 57.1 39.65 40.30
AAPL 141018C00057860 C 10/18/14 57.9 39.00 39.55
AAPL 141018C00058570 C 10/18/14 58.6 38.20 38.85
AAPL 141018C00059290 C 10/18/14 59.3 37.50 38.15
AAPL 141018C00060000 C 10/18/14 60.0 36.95 37.35
AAPL 141018C00060710 C 10/18/14 60.7 36.15 36.65
AAPL 141018C00061430 C 10/18/14 61.4 35.35 35.95
AAPL 141018C00062140 C 10/18/14 62.1 34.65 35.40
AAPL7 141018C00062140 C 10/18/14 62.1 32.80 36.80
AAPL 141018C00062860 C 10/18/14 62.9 34.00 34.60
AAPL7 141018C00062860 C 10/18/14 62.9 32.00 36.30
AAPL 141018C00063570 C 10/18/14 63.6 33.30 33.90
AAPL7 141018C00063570 C 10/18/14 63.6 31.35 35.70
AAPL 141018C00064290 C 10/18/14 64.3 32.65 33.10
AAPL7 141018C00064290 C 10/18/14 64.3 30.65 34.95
AAPL 141018C00065000 C 10/18/14 65.0 31.80 32.45
AAPL7 141018C00065000 C 10/18/14 65.0 29.80 34.10
AAPL 141018C00065710 C 10/18/14 65.7 31.10 31.65
AAPL7 141018C00065710 C 10/18/14 65.7 29.20 33.65
AAPL 141018C00066430 C 10/18/14 66.4 30.45 31.05
AAPL7 141018C00066430 C 10/18/14 66.4 28.50 32.80
AAPL 141018C00067140 C 10/18/14 67.1 29.70 30.25
AAPL7 141018C00067140 C 10/18/14 67.1 27.75 31.80
AAPL 141018C00067860 C 10/18/14 67.9 28.95 29.50
AAPL7 141018C00067860 C 10/18/14 67.9 27.10 31.50
AAPL 141018C00068570 C 10/18/14 68.6 28.25 28.80
AAPL7 141018C00068570 C 10/18/14 68.6 26.40 30.85
AAPL 141018C00069290 C 10/18/14 69.3 27.60 28.05
AAPL7 141018C00069290 C 10/18/14 69.3 25.60 29.80
AAPL 141018C00070000 C 10/18/14 70.0 26.95 27.35
AAPL7 141018C00070000 C 10/18/14 70.0 24.90 29.10
AAPL 141018C00070710 C 10/18/14 70.7 26.25 26.65
AAPL7 141018C00070710 C 10/18/14 70.7 24.15 28.65
AAPL 141018C00071430 C 10/18/14 71.4 25.50 25.95
AAPL7 141018C00071430 C 10/18/14 71.4 23.45 27.80
AAPL 141018C00072140 C 10/18/14 72.1 24.85 25.20
AAPL7 141018C00072140 C 10/18/14 72.1 22.80 26.95
AAPL 141018C00072860 C 10/18/14 72.9 24.15 24.55
AAPL7 141018C00072860 C 10/18/14 72.9 22.00 26.40
AAPL 141018C00073570 C 10/18/14 73.6 23.35 24.00
AAPL7 141018C00073570 C 10/18/14 73.6 21.35 25.55
AAPL 141018C00074290 C 10/18/14 74.3 22.70 23.10
AAPL7 141018C00074290 C 10/18/14 74.3 20.60 24.50
AAPL 141018C00075000 C 10/18/14 75.0 21.95 22.35
AAPL7 141018C00075000 C 10/18/14 75.0 19.80 23.85
AAPL 141018C00075710 C 10/18/14 75.7 21.25 21.65
AAPL7 141018C00075710 C 10/18/14 75.7 19.10 23.25
AAPL 141018C00076430 C 10/18/14 76.4 20.60 20.95
AAPL7 141018C00076430 C 10/18/14 76.4 18.40 22.50
AAPL 141018C00077140 C 10/18/14 77.1 19.85 20.25
AAPL7 141018C00077140 C 10/18/14 77.1 17.70 21.80
AAPL 141018C00077860 C 10/18/14 77.9 19.10 19.55
AAPL7 141018C00077860 C 10/18/14 77.9 17.00 21.05
AAPL 141018C00078570 C 10/18/14 78.6 18.40 18.80
AAPL7 141018C00078570 C 10/18/14 78.6 16.25 20.35
AAPL 141018C00079290 C 10/18/14 79.3 17.70 17.95
AAPL7 141018C00079290 C 10/18/14 79.3 15.60 19.65
AAPL 141018C00080000 C 10/18/14 80.0 17.00 17.25
AAPL7 141018C00080000 C 10/18/14 80.0 14.95 18.95
AAPL 141018C00080710 C 10/18/14 80.7 16.30 16.55
AAPL7 141018C00080710 C 10/18/14 80.7 14.25 18.25
AAPL 141018C00081430 C 10/18/14 81.4 15.60 15.85
AAPL7 141018C00081430 C 10/18/14 81.4 13.50 17.10
AAPL 141018C00082140 C 10/18/14 82.1 14.90 15.15
AAPL7 141018C00082140 C 10/18/14 82.1 12.90 16.45
AAPL 141018C00082860 C 10/18/14 82.9 14.25 14.50
AAPL7 141018C00082860 C 10/18/14 82.9 12.70 15.95
AAPL 141018C00083570 C 10/18/14 83.6 13.55 13.80
AAPL7 141018C00083570 C 10/18/14 83.6 12.05 15.05
AAPL 141018C00084290 C 10/18/14 84.3 12.90 13.10
AAPL7 141018C00084290 C 10/18/14 84.3 11.35 14.40
AAPL 141018C00085000 C 10/18/14 85.0 12.25 12.50
AAPL7 141018C00085000 C 10/18/14 85.0 10.50 13.75
AAPL 141018C00085710 C 10/18/14 85.7 11.65 11.85
AAPL7 141018C00085710 C 10/18/14 85.7 9.75 12.90
AAPL 141018C00086430 C 10/18/14 86.4 11.00 11.15
AAPL7 141018C00086430 C 10/18/14 86.4 9.45 12.25
AAPL 141018C00087140 C 10/18/14 87.1 10.40 10.60
AAPL7 141018C00087140 C 10/18/14 87.1 8.85 11.90
AAPL 141018C00087860 C 10/18/14 87.9 9.80 10.00
AAPL7 141018C00087860 C 10/18/14 87.9 8.25 10.90
AAPL 141018C00088570 C 10/18/14 88.6 9.20 9.45
AAPL7 141018C00088570 C 10/18/14 88.6 7.70 10.60
AAPL 141018C00089290 C 10/18/14 89.3 8.65 8.80
AAPL7 141018C00089290 C 10/18/14 89.3 7.15 9.95
AAPL 141018C00090000 C 10/18/14 90.0 8.10 8.30
AAPL7 141018C00090000 C 10/18/14 90.0 6.60 8.50
AAPL 141018C00090710 C 10/18/14 90.7 7.60 7.80
AAPL7 141018C00090710 C 10/18/14 90.7 7.40 7.95
AAPL 141018C00091430 C 10/18/14 91.4 7.10 7.25
AAPL7 141018C00091430 C 10/18/14 91.4 7.10 7.30
AAPL 141018C00092140 C 10/18/14 92.1 6.65 6.75
AAPL7 141018C00092140 C 10/18/14 92.1 6.65 6.80
AAPL 141018C00092860 C 10/18/14 92.9 6.15 6.30
AAPL7 141018C00092860 C 10/18/14 92.9 6.15 6.35
AAPL 141018C00093570 C 10/18/14 93.6 5.75 5.85
AAPL7 141018C00093570 C 10/18/14 93.6 5.75 5.90
AAPL 141018C00094290 C 10/18/14 94.3 5.30 5.40
AAPL7 141018C00094290 C 10/18/14 94.3 5.30 5.50
AAPL 141018C00095000 C 10/18/14 95.0 4.95 5.00
AAPL7 141018C00095000 C 10/18/14 95.0 4.90 5.10
AAPL 141018C00095710 C 10/18/14 95.7 4.55 4.65
AAPL7 141018C00095710 C 10/18/14 95.7 4.50 4.75
AAPL 141018C00096430 C 10/18/14 96.4 4.20 4.25
AAPL7 141018C00096430 C 10/18/14 96.4 4.15 4.40
AAPL 141018C00097140 C 10/18/14 97.1 3.85 3.95
AAPL7 141018C00097140 C 10/18/14 97.1 3.80 4.05
AAPL 141018C00097860 C 10/18/14 97.9 3.55 3.60
AAPL7 141018C00097860 C 10/18/14 97.9 3.50 3.75
AAPL 141018C00098570 C 10/18/14 98.6 3.25 3.30
AAPL7 141018C00098570 C 10/18/14 98.6 3.20 3.45
AAPL 141018C00099290 C 10/18/14 99.3 2.97 3.05
AAPL7 141018C00099290 C 10/18/14 99.3 2.95 3.15
AAPL 141018C00100000 C 10/18/14 100.0 2.72 2.77
AAPL 141018C00100710 C 10/18/14 100.7 2.49 2.52
AAPL 141018C00101430 C 10/18/14 101.4 2.25 2.29
AAPL 141018C00102140 C 10/18/14 102.1 2.05 2.08
AAPL 141018C00102860 C 10/18/14 102.9 1.85 1.88
AAPL 141018C00103570 C 10/18/14 103.6 1.68 1.71
AAPL 141018C00104290 C 10/18/14 104.3 1.52 1.54
AAPL 141018C00105000 C 10/18/14 105.0 1.37 1.40
AAPL7 141018C00105000 C 10/18/14 105.0 1.34 1.50
AAPL 141018C00105710 C 10/18/14 105.7 1.23 1.26
AAPL 141018C00106430 C 10/18/14 106.4 1.11 1.14
AAPL 141018C00107140 C 10/18/14 107.1 1.00 1.02
AAPL 141018C00107860 C 10/18/14 107.9 0.90 0.93
AAPL 141018C00108570 C 10/18/14 108.6 0.81 0.83
AAPL 141018C00109290 C 10/18/14 109.3 0.72 0.75
AAPL 141018C00110000 C 10/18/14 110.0 0.65 0.68
AAPL 141018C00110710 C 10/18/14 110.7 0.58 0.61
AAPL 141018C00111430 C 10/18/14 111.4 0.52 0.55
AAPL 141018C00112140 C 10/18/14 112.1 0.47 0.49
AAPL 141018C00112860 C 10/18/14 112.9 0.42 0.44
AAPL 141018C00113570 C 10/18/14 113.6 0.37 0.40
AAPL 141018C00114290 C 10/18/14 114.3 0.34 0.36
AAPL 141018C00115000 C 10/18/14 115.0 0.30 0.32
AAPL 141018C00115710 C 10/18/14 115.7 0.27 0.29
AAPL 141018C00116430 C 10/18/14 116.4 0.24 0.26
AAPL 141018C00117140 C 10/18/14 117.1 0.22 0.23
AAPL 141018C00117860 C 10/18/14 117.9 0.19 0.21
AAPL 141018C00118570 C 10/18/14 118.6 0.18 0.19
AAPL 141018C00119290 C 10/18/14 119.3 0.16 0.17
AAPL 141018C00120000 C 10/18/14 120.0 0.14 0.15
AAPL 141018C00120710 C 10/18/14 120.7 0.13 0.14
AAPL 141018C00121430 C 10/18/14 121.4 0.12 0.13
AAPL 141018C00122860 C 10/18/14 122.9 0.10 0.11
AAPL 141018C00124290 C 10/18/14 124.3 0.08 0.12
AAPL 141018C00125710 C 10/18/14 125.7 0.08 0.11
AAPL 141018C00130000 C 10/18/14 130.0 0.04 0.08
AAPL 141018C00135000 C 10/18/14 135.0 0.02 0.06
AAPL 141018C00140000 C 10/18/14 140.0 0.01 0.04
AAPL 141018P00037140 P 10/18/14 37.1 0.00 0.03
AAPL 141018P00037860 P 10/18/14 37.9 0.00 0.03
AAPL 141018P00038570 P 10/18/14 38.6 0.00 0.03
AAPL 141018P00039290 P 10/18/14 39.3 0.00 0.03
AAPL 141018P00040000 P 10/18/14 40.0 0.00 0.03
AAPL 141018P00040710 P 10/18/14 40.7 0.00 0.03
AAPL 141018P00041430 P 10/18/14 41.4 0.00 0.03
AAPL 141018P00042140 P 10/18/14 42.1 0.00 0.03
AAPL 141018P00042860 P 10/18/14 42.9 0.00 0.03
AAPL 141018P00043570 P 10/18/14 43.6 0.00 0.03
AAPL 141018P00044290 P 10/18/14 44.3 0.00 0.03
AAPL 141018P00045000 P 10/18/14 45.0 0.00 0.02
AAPL 141018P00045710 P 10/18/14 45.7 0.00 0.03
AAPL 141018P00046430 P 10/18/14 46.4 0.00 0.03
AAPL 141018P00047140 P 10/18/14 47.1 0.00 0.03
AAPL 141018P00047860 P 10/18/14 47.9 0.00 0.03
AAPL 141018P00048570 P 10/18/14 48.6 0.00 0.03
AAPL 141018P00049290 P 10/18/14 49.3 0.00 0.03
AAPL 141018P00050000 P 10/18/14 50.0 0.00 0.03
AAPL 141018P00050710 P 10/18/14 50.7 0.00 0.03
AAPL 141018P00051430 P 10/18/14 51.4 0.00 0.03
AAPL 141018P00052140 P 10/18/14 52.1 0.00 0.04
AAPL 141018P00052860 P 10/18/14 52.9 0.00 0.04
AAPL 141018P00053570 P 10/18/14 53.6 0.00 0.04
AAPL 141018P00054290 P 10/18/14 54.3 0.00 0.04
AAPL 141018P00055000 P 10/18/14 55.0 0.00 0.04
AAPL 141018P00055710 P 10/18/14 55.7 0.00 0.04
AAPL 141018P00056430 P 10/18/14 56.4 0.00 0.04
AAPL 141018P00057140 P 10/18/14 57.1 0.00 0.04
AAPL 141018P00057860 P 10/18/14 57.9 0.00 0.04
AAPL 141018P00058570 P 10/18/14 58.6 0.00 0.04
AAPL 141018P00059290 P 10/18/14 59.3 0.00 0.04
AAPL 141018P00060000 P 10/18/14 60.0 0.00 0.04
AAPL 141018P00060710 P 10/18/14 60.7 0.00 0.04
AAPL 141018P00061430 P 10/18/14 61.4 0.01 0.04
AAPL 141018P00062140 P 10/18/14 62.1 0.00 0.04
AAPL7 141018P00062140 P 10/18/14 62.1 0.00 0.13
AAPL 141018P00062860 P 10/18/14 62.9 0.00 0.05
AAPL7 141018P00062860 P 10/18/14 62.9 0.00 0.10
AAPL 141018P00063570 P 10/18/14 63.6 0.02 0.04
AAPL7 141018P00063570 P 10/18/14 63.6 0.00 0.10
AAPL 141018P00064290 P 10/18/14 64.3 0.00 0.04
AAPL7 141018P00064290 P 10/18/14 64.3 0.00 0.11
AAPL 141018P00065000 P 10/18/14 65.0 0.00 0.04
AAPL7 141018P00065000 P 10/18/14 65.0 0.00 0.27
AAPL 141018P00065710 P 10/18/14 65.7 0.01 0.05
AAPL7 141018P00065710 P 10/18/14 65.7 0.00 0.13
AAPL 141018P00066430 P 10/18/14 66.4 0.00 0.05
AAPL7 141018P00066430 P 10/18/14 66.4 0.00 0.14
AAPL 141018P00067140 P 10/18/14 67.1 0.01 0.05
AAPL7 141018P00067140 P 10/18/14 67.1 0.00 0.15
AAPL 141018P00067860 P 10/18/14 67.9 0.01 0.06
AAPL7 141018P00067860 P 10/18/14 67.9 0.00 0.13
AAPL 141018P00068570 P 10/18/14 68.6 0.03 0.06
AAPL7 141018P00068570 P 10/18/14 68.6 0.00 0.14
AAPL 141018P00069290 P 10/18/14 69.3 0.02 0.07
AAPL7 141018P00069290 P 10/18/14 69.3 0.00 0.11
AAPL 141018P00070000 P 10/18/14 70.0 0.04 0.06
AAPL7 141018P00070000 P 10/18/14 70.0 0.00 0.30
AAPL 141018P00070710 P 10/18/14 70.7 0.05 0.07
AAPL7 141018P00070710 P 10/18/14 70.7 0.00 0.31
AAPL 141018P00071430 P 10/18/14 71.4 0.07 0.08
AAPL7 141018P00071430 P 10/18/14 71.4 0.00 0.11
AAPL 141018P00072140 P 10/18/14 72.1 0.05 0.08
AAPL7 141018P00072140 P 10/18/14 72.1 0.00 0.10
AAPL 141018P00072860 P 10/18/14 72.9 0.07 0.09
AAPL7 141018P00072860 P 10/18/14 72.9 0.05 0.11
AAPL 141018P00073570 P 10/18/14 73.6 0.09 0.10
AAPL7 141018P00073570 P 10/18/14 73.6 0.01 0.12
AAPL 141018P00074290 P 10/18/14 74.3 0.10 0.11
AAPL7 141018P00074290 P 10/18/14 74.3 0.03 0.13
AAPL 141018P00075000 P 10/18/14 75.0 0.11 0.12
AAPL7 141018P00075000 P 10/18/14 75.0 0.03 0.13
AAPL 141018P00075710 P 10/18/14 75.7 0.13 0.14
AAPL7 141018P00075710 P 10/18/14 75.7 0.04 0.15
AAPL 141018P00076430 P 10/18/14 76.4 0.14 0.15
AAPL7 141018P00076430 P 10/18/14 76.4 0.04 0.16
AAPL 141018P00077140 P 10/18/14 77.1 0.16 0.17
AAPL7 141018P00077140 P 10/18/14 77.1 0.05 0.18
AAPL 141018P00077860 P 10/18/14 77.9 0.18 0.19
AAPL7 141018P00077860 P 10/18/14 77.9 0.08 0.20
AAPL 141018P00078570 P 10/18/14 78.6 0.20 0.21
AAPL7 141018P00078570 P 10/18/14 78.6 0.10 0.22
AAPL 141018P00079290 P 10/18/14 79.3 0.23 0.24
AAPL7 141018P00079290 P 10/18/14 79.3 0.13 0.24
AAPL 141018P00080000 P 10/18/14 80.0 0.26 0.27
AAPL7 141018P00080000 P 10/18/14 80.0 0.16 0.27
AAPL 141018P00080710 P 10/18/14 80.7 0.29 0.30
AAPL7 141018P00080710 P 10/18/14 80.7 0.20 0.31
AAPL 141018P00081430 P 10/18/14 81.4 0.33 0.34
AAPL7 141018P00081430 P 10/18/14 81.4 0.24 0.35
AAPL 141018P00082140 P 10/18/14 82.1 0.37 0.39
AAPL7 141018P00082140 P 10/18/14 82.1 0.35 0.40
AAPL 141018P00082860 P 10/18/14 82.9 0.42 0.44
AAPL7 141018P00082860 P 10/18/14 82.9 0.34 0.45
AAPL 141018P00083570 P 10/18/14 83.6 0.47 0.49
AAPL7 141018P00083570 P 10/18/14 83.6 0.40 0.51
AAPL 141018P00084290 P 10/18/14 84.3 0.54 0.56
AAPL7 141018P00084290 P 10/18/14 84.3 0.48 0.59
AAPL 141018P00085000 P 10/18/14 85.0 0.61 0.64
AAPL7 141018P00085000 P 10/18/14 85.0 0.56 0.66
AAPL 141018P00085710 P 10/18/14 85.7 0.70 0.72
AAPL7 141018P00085710 P 10/18/14 85.7 0.66 0.74
AAPL 141018P00086430 P 10/18/14 86.4 0.80 0.82
AAPL7 141018P00086430 P 10/18/14 86.4 0.76 0.84
AAPL 141018P00087140 P 10/18/14 87.1 0.91 0.93
AAPL7 141018P00087140 P 10/18/14 87.1 0.86 0.96
AAPL 141018P00087860 P 10/18/14 87.9 1.04 1.06
AAPL7 141018P00087860 P 10/18/14 87.9 0.98 1.10
AAPL 141018P00088570 P 10/18/14 88.6 1.18 1.20
AAPL7 141018P00088570 P 10/18/14 88.6 1.12 1.23
AAPL 141018P00089290 P 10/18/14 89.3 1.33 1.36
AAPL7 141018P00089290 P 10/18/14 89.3 1.27 1.38
AAPL 141018P00090000 P 10/18/14 90.0 1.51 1.53
AAPL7 141018P00090000 P 10/18/14 90.0 1.44 1.56
AAPL 141018P00090710 P 10/18/14 90.7 1.70 1.72
AAPL7 141018P00090710 P 10/18/14 90.7 1.64 1.75
AAPL 141018P00091430 P 10/18/14 91.4 1.91 1.93
AAPL7 141018P00091430 P 10/18/14 91.4 1.85 1.96
AAPL 141018P00092140 P 10/18/14 92.1 2.14 2.16
AAPL7 141018P00092140 P 10/18/14 92.1 2.10 2.24
AAPL 141018P00092860 P 10/18/14 92.9 2.39 2.42
AAPL7 141018P00092860 P 10/18/14 92.9 2.35 2.49
AAPL 141018P00093570 P 10/18/14 93.6 2.66 2.69
AAPL7 141018P00093570 P 10/18/14 93.6 2.62 2.76
AAPL 141018P00094290 P 10/18/14 94.3 2.96 2.98
AAPL7 141018P00094290 P 10/18/14 94.3 2.92 3.05
AAPL 141018P00095000 P 10/18/14 95.0 3.25 3.30
AAPL7 141018P00095000 P 10/18/14 95.0 3.20 3.35
AAPL 141018P00095710 P 10/18/14 95.7 3.60 3.65
AAPL7 141018P00095710 P 10/18/14 95.7 3.50 3.70
AAPL 141018P00096430 P 10/18/14 96.4 3.95 4.00
AAPL7 141018P00096430 P 10/18/14 96.4 3.90 4.05
AAPL 141018P00097140 P 10/18/14 97.1 4.30 4.40
AAPL7 141018P00097140 P 10/18/14 97.1 4.25 4.40
AAPL 141018P00097860 P 10/18/14 97.9 4.70 4.80
AAPL7 141018P00097860 P 10/18/14 97.9 4.65 4.85
AAPL 141018P00098570 P 10/18/14 98.6 5.10 5.20
AAPL7 141018P00098570 P 10/18/14 98.6 5.05 5.25
AAPL 141018P00099290 P 10/18/14 99.3 5.55 5.65
AAPL7 141018P00099290 P 10/18/14 99.3 5.50 5.70
AAPL 141018P00100000 P 10/18/14 100.0 6.00 6.10
AAPL 141018P00100710 P 10/18/14 100.7 6.45 6.55
AAPL 141018P00101430 P 10/18/14 101.4 6.95 7.10
AAPL 141018P00102140 P 10/18/14 102.1 7.45 7.60
AAPL 141018P00102860 P 10/18/14 102.9 7.95 8.15
AAPL 141018P00103570 P 10/18/14 103.6 8.50 8.65
AAPL 141018P00104290 P 10/18/14 104.3 9.05 9.25
AAPL 141018P00105000 P 10/18/14 105.0 9.60 9.80
AAPL7 141018P00105000 P 10/18/14 105.0 8.60 11.20
AAPL 141018P00105710 P 10/18/14 105.7 10.15 10.35
AAPL 141018P00106430 P 10/18/14 106.4 10.75 10.95
AAPL 141018P00107140 P 10/18/14 107.1 11.35 11.55
AAPL 141018P00107860 P 10/18/14 107.9 12.00 12.20
AAPL 141018P00108570 P 10/18/14 108.6 12.60 12.80
AAPL 141018P00109290 P 10/18/14 109.3 13.25 13.45
AAPL 141018P00110000 P 10/18/14 110.0 13.85 14.10
AAPL 141018P00110710 P 10/18/14 110.7 14.50 14.75
AAPL 141018P00111430 P 10/18/14 111.4 15.15 15.40
AAPL 141018P00112140 P 10/18/14 112.1 15.85 16.05
AAPL 141018P00112860 P 10/18/14 112.9 16.50 16.75
AAPL 141018P00113570 P 10/18/14 113.6 17.15 17.40
AAPL 141018P00114290 P 10/18/14 114.3 17.85 18.10
AAPL 141018P00115000 P 10/18/14 115.0 18.55 18.75
AAPL 141018P00115710 P 10/18/14 115.7 19.20 19.45
AAPL 141018P00116430 P 10/18/14 116.4 19.90 20.15
AAPL 141018P00117140 P 10/18/14 117.1 20.60 20.85
AAPL 141018P00117860 P 10/18/14 117.9 21.30 21.55
AAPL 141018P00118570 P 10/18/14 118.6 22.00 22.20
AAPL 141018P00119290 P 10/18/14 119.3 22.70 22.90
AAPL 141018P00120000 P 10/18/14 120.0 23.40 23.60
AAPL 141018P00120710 P 10/18/14 120.7 24.10 24.30
AAPL 141018P00121430 P 10/18/14 121.4 24.80 25.05
AAPL 141018P00122860 P 10/18/14 122.9 26.20 26.45
AAPL 141018P00124290 P 10/18/14 124.3 27.60 27.85
AAPL 141018P00125710 P 10/18/14 125.7 29.05 29.30
AAPL 141018P00130000 P 10/18/14 130.0 33.30 33.55
AAPL 141018P00135000 P 10/18/14 135.0 37.95 38.70
AAPL 141018P00140000 P 10/18/14 140.0 43.10 43.70
AAPL 141122C00055000 C 11/22/14 55.0 40.45 43.30
AAPL 141122C00060000 C 11/22/14 60.0 35.40 38.30
AAPL 141122C00065000 C 11/22/14 65.0 30.40 33.30
AAPL 141122C00070000 C 11/22/14 70.0 26.35 27.40
AAPL 141122C00075000 C 11/22/14 75.0 21.40 22.45
AAPL 141122C00080000 C 11/22/14 80.0 17.20 17.40
AAPL 141122C00085000 C 11/22/14 85.0 12.75 12.95
AAPL 141122C00087500 C 11/22/14 87.5 10.80 11.00
AAPL 141122C00090000 C 11/22/14 90.0 9.00 9.15
AAPL 141122C00092500 C 11/22/14 92.5 7.40 7.55
AAPL 141122C00095000 C 11/22/14 95.0 6.00 6.15
AAPL 141122C00097500 C 11/22/14 97.5 4.80 4.95
AAPL 141122C00100000 C 11/22/14 100.0 3.80 3.90
AAPL 141122C00105000 C 11/22/14 105.0 2.29 2.36
AAPL 141122C00110000 C 11/22/14 110.0 1.33 1.38
AAPL 141122C00115000 C 11/22/14 115.0 0.74 0.80
AAPL 141122C00120000 C 11/22/14 120.0 0.43 0.46
AAPL 141122C00125000 C 11/22/14 125.0 0.25 0.29
AAPL 141122C00130000 C 11/22/14 130.0 0.14 0.18
AAPL 141122C00135000 C 11/22/14 135.0 0.09 0.13
AAPL 141122P00055000 P 11/22/14 55.0 0.00 0.05
AAPL 141122P00060000 P 11/22/14 60.0 0.00 0.06
AAPL 141122P00065000 P 11/22/14 65.0 0.04 0.10
AAPL 141122P00070000 P 11/22/14 70.0 0.12 0.15
AAPL 141122P00075000 P 11/22/14 75.0 0.27 0.31
AAPL 141122P00080000 P 11/22/14 80.0 0.60 0.64
AAPL 141122P00085000 P 11/22/14 85.0 1.30 1.34
AAPL 141122P00087500 P 11/22/14 87.5 1.86 1.90
AAPL 141122P00090000 P 11/22/14 90.0 2.60 2.64
AAPL 141122P00092500 P 11/22/14 92.5 3.50 3.60
AAPL 141122P00095000 P 11/22/14 95.0 4.65 4.75
AAPL 141122P00097500 P 11/22/14 97.5 5.95 6.05
AAPL 141122P00100000 P 11/22/14 100.0 7.45 7.55
AAPL 141122P00105000 P 11/22/14 105.0 10.95 11.10
AAPL 141122P00110000 P 11/22/14 110.0 14.95 15.15
AAPL 141122P00115000 P 11/22/14 115.0 19.35 19.60
AAPL 141122P00120000 P 11/22/14 120.0 24.00 24.25
AAPL 141122P00125000 P 11/22/14 125.0 28.85 29.10
AAPL 141122P00130000 P 11/22/14 130.0 33.75 33.95
AAPL 141122P00135000 P 11/22/14 135.0 38.70 38.90
AAPL 150117C00027860 C 01/17/15 27.9 67.55 70.45
AAPL 150117C00028570 C 01/17/15 28.6 66.85 69.75
AAPL 150117C00029290 C 01/17/15 29.3 66.10 69.00
AAPL 150117C00030000 C 01/17/15 30.0 65.40 67.50
AAPL 150117C00030710 C 01/17/15 30.7 64.70 67.60
AAPL 150117C00031430 C 01/17/15 31.4 63.95 66.85
AAPL 150117C00032140 C 01/17/15 32.1 63.25 66.55
AAPL 150117C00032860 C 01/17/15 32.9 62.55 65.45
AAPL 150117C00033570 C 01/17/15 33.6 61.85 64.75
AAPL 150117C00034290 C 01/17/15 34.3 61.10 64.00
AAPL 150117C00035710 C 01/17/15 35.7 59.95 62.50
AAPL 150117C00037140 C 01/17/15 37.1 58.25 61.15
AAPL 150117C00037860 C 01/17/15 37.9 57.55 60.45
AAPL 150117C00038570 C 01/17/15 38.6 56.85 59.75
AAPL 150117C00039290 C 01/17/15 39.3 56.10 59.00
AAPL 150117C00040000 C 01/17/15 40.0 55.40 58.30
AAPL 150117C00040710 C 01/17/15 40.7 54.70 57.60
AAPL 150117C00041430 C 01/17/15 41.4 54.00 56.85
AAPL 150117C00042140 C 01/17/15 42.1 53.25 56.15
AAPL 150117C00042860 C 01/17/15 42.9 54.00 54.60
AAPL 150117C00043570 C 01/17/15 43.6 51.85 54.75
AAPL 150117C00044290 C 01/17/15 44.3 51.10 54.00
AAPL 150117C00045000 C 01/17/15 45.0 50.40 53.30
AAPL 150117C00045710 C 01/17/15 45.7 49.70 53.10
AAPL 150117C00046430 C 01/17/15 46.4 49.00 51.85
AAPL 150117C00047140 C 01/17/15 47.1 48.25 51.15
AAPL7 150117C00047140 C 01/17/15 47.1 47.80 52.00
AAPL 150117C00047860 C 01/17/15 47.9 47.55 50.45
AAPL 150117C00048570 C 01/17/15 48.6 46.85 49.75
AAPL7 150117C00048570 C 01/17/15 48.6 46.35 50.85
AAPL 150117C00049290 C 01/17/15 49.3 46.10 49.00
AAPL 150117C00050000 C 01/17/15 50.0 46.80 47.90
AAPL7 150117C00050000 C 01/17/15 50.0 45.00 49.40
AAPL 150117C00050710 C 01/17/15 50.7 46.05 47.60
AAPL7 150117C00050710 C 01/17/15 50.7 44.10 48.65
AAPL 150117C00051430 C 01/17/15 51.4 45.55 46.85
AAPL7 150117C00051430 C 01/17/15 51.4 43.55 48.00
AAPL 150117C00052140 C 01/17/15 52.1 44.85 46.15
AAPL7 150117C00052140 C 01/17/15 52.1 42.80 47.00
AAPL 150117C00052860 C 01/17/15 52.9 44.10 45.45
AAPL7 150117C00052860 C 01/17/15 52.9 42.10 46.50
AAPL 150117C00053570 C 01/17/15 53.6 43.25 44.75
AAPL7 150117C00053570 C 01/17/15 53.6 41.65 45.85
AAPL 150117C00054290 C 01/17/15 54.3 42.45 44.00
AAPL7 150117C00054290 C 01/17/15 54.3 40.70 45.00
AAPL 150117C00055000 C 01/17/15 55.0 41.85 43.30
AAPL7 150117C00055000 C 01/17/15 55.0 39.80 44.40
AAPL 150117C00055710 C 01/17/15 55.7 40.75 41.40
AAPL7 150117C00055710 C 01/17/15 55.7 39.10 43.65
AAPL 150117C00056430 C 01/17/15 56.4 40.00 41.10
AAPL7 150117C00056430 C 01/17/15 56.4 38.50 43.00
AAPL 150117C00057140 C 01/17/15 57.1 39.60 40.00
AAPL7 150117C00057140 C 01/17/15 57.1 37.80 40.50
AAPL 150117C00057860 C 01/17/15 57.9 38.55 39.25
AAPL7 150117C00057860 C 01/17/15 57.9 37.00 41.50
AAPL 150117C00058570 C 01/17/15 58.6 37.90 38.95
AAPL7 150117C00058570 C 01/17/15 58.6 36.30 40.85
AAPL 150117C00059290 C 01/17/15 59.3 37.00 38.10
AAPL7 150117C00059290 C 01/17/15 59.3 35.60 40.00
AAPL 150117C00060000 C 01/17/15 60.0 36.75 37.15
AAPL7 150117C00060000 C 01/17/15 60.0 34.95 39.40
AAPL 150117C00060710 C 01/17/15 60.7 35.65 36.40
AAPL7 150117C00060710 C 01/17/15 60.7 34.15 38.65
AAPL 150117C00061430 C 01/17/15 61.4 35.25 35.70
AAPL7 150117C00061430 C 01/17/15 61.4 33.50 38.00
AAPL 150117C00062140 C 01/17/15 62.1 34.30 35.40
AAPL7 150117C00062140 C 01/17/15 62.1 32.80 37.00
AAPL 150117C00062860 C 01/17/15 62.9 34.00 34.30
AAPL7 150117C00062860 C 01/17/15 62.9 32.10 36.50
AAPL 150117C00063570 C 01/17/15 63.6 32.90 33.55
AAPL7 150117C00063570 C 01/17/15 63.6 31.35 35.85
AAPL 150117C00064290 C 01/17/15 64.3 32.45 32.90
AAPL7 150117C00064290 C 01/17/15 64.3 30.65 35.00
AAPL 150117C00065000 C 01/17/15 65.0 31.75 32.10
AAPL7 150117C00065000 C 01/17/15 65.0 29.90 34.40
AAPL 150117C00065710 C 01/17/15 65.7 31.05 31.40
AAPL7 150117C00065710 C 01/17/15 65.7 29.25 33.65
AAPL 150117C00066430 C 01/17/15 66.4 30.05 30.70
AAPL7 150117C00066430 C 01/17/15 66.4 28.50 33.00
AAPL 150117C00067140 C 01/17/15 67.1 29.30 30.10
AAPL7 150117C00067140 C 01/17/15 67.1 27.75 32.00
AAPL 150117C00067860 C 01/17/15 67.9 28.60 29.50
AAPL7 150117C00067860 C 01/17/15 67.9 27.00 31.50
AAPL 150117C00068570 C 01/17/15 68.6 28.40 28.60
AAPL7 150117C00068570 C 01/17/15 68.6 26.40 30.80
AAPL 150117C00069290 C 01/17/15 69.3 27.15 27.85
AAPL7 150117C00069290 C 01/17/15 69.3 25.70 29.90
AAPL 150117C00070000 C 01/17/15 70.0 27.00 27.15
AAPL7 150117C00070000 C 01/17/15 70.0 24.80 28.95
AAPL 150117C00070710 C 01/17/15 70.7 25.60 26.55
AAPL7 150117C00070710 C 01/17/15 70.7 24.15 28.50
AAPL 150117C00071430 C 01/17/15 71.4 25.55 25.75
AAPL7 150117C00071430 C 01/17/15 71.4 23.35 26.85
AAPL 150117C00072140 C 01/17/15 72.1 24.85 25.00
AAPL7 150117C00072140 C 01/17/15 72.1 22.80 26.85
AAPL 150117C00072860 C 01/17/15 72.9 24.10 24.35
AAPL7 150117C00072860 C 01/17/15 72.9 22.05 26.00
AAPL 150117C00073570 C 01/17/15 73.6 23.40 23.70
AAPL7 150117C00073570 C 01/17/15 73.6 21.30 25.40
AAPL 150117C00074290 C 01/17/15 74.3 22.75 22.95
AAPL7 150117C00074290 C 01/17/15 74.3 20.70 23.65
AAPL 150117C00075000 C 01/17/15 75.0 22.10 22.30
AAPL7 150117C00075000 C 01/17/15 75.0 20.40 23.55
AAPL 150117C00075710 C 01/17/15 75.7 21.40 21.60
AAPL7 150117C00075710 C 01/17/15 75.7 19.20 22.75
AAPL 150117C00076430 C 01/17/15 76.4 20.70 20.90
AAPL7 150117C00076430 C 01/17/15 76.4 18.60 22.65
AAPL 150117C00077140 C 01/17/15 77.1 20.05 20.25
AAPL7 150117C00077140 C 01/17/15 77.1 18.60 21.15
AAPL 150117C00077860 C 01/17/15 77.9 19.40 19.55
AAPL7 150117C00077860 C 01/17/15 77.9 18.00 20.45
AAPL 150117C00078570 C 01/17/15 78.6 18.75 18.95
AAPL7 150117C00078570 C 01/17/15 78.6 17.25 19.80
AAPL 150117C00079290 C 01/17/15 79.3 18.10 18.35
AAPL7 150117C00079290 C 01/17/15 79.3 16.65 19.10
AAPL 150117C00080000 C 01/17/15 80.0 17.55 17.70
AAPL7 150117C00080000 C 01/17/15 80.0 16.20 18.00
AAPL 150117C00080710 C 01/17/15 80.7 16.85 17.15
AAPL7 150117C00080710 C 01/17/15 80.7 15.80 17.80
AAPL 150117C00081430 C 01/17/15 81.4 16.25 16.50
AAPL7 150117C00081430 C 01/17/15 81.4 15.20 16.95
AAPL 150117C00082140 C 01/17/15 82.1 15.65 15.90
AAPL7 150117C00082140 C 01/17/15 82.1 14.75 16.50
AAPL 150117C00082860 C 01/17/15 82.9 15.05 15.30
AAPL7 150117C00082860 C 01/17/15 82.9 14.00 15.90
AAPL 150117C00083570 C 01/17/15 83.6 14.45 14.75
AAPL7 150117C00083570 C 01/17/15 83.6 13.60 15.30
AAPL 150117C00084290 C 01/17/15 84.3 13.90 14.10
AAPL7 150117C00084290 C 01/17/15 84.3 12.80 14.70
AAPL 150117C00085000 C 01/17/15 85.0 13.40 13.55
AAPL7 150117C00085000 C 01/17/15 85.0 12.90 14.10
AAPL 150117C00085710 C 01/17/15 85.7 12.85 13.00
AAPL7 150117C00085710 C 01/17/15 85.7 12.00 13.55
AAPL 150117C00086430 C 01/17/15 86.4 12.25 12.45
AAPL7 150117C00086430 C 01/17/15 86.4 12.20 12.45
AAPL 150117C00087140 C 01/17/15 87.1 11.75 11.90
AAPL7 150117C00087140 C 01/17/15 87.1 11.65 11.95
AAPL 150117C00087860 C 01/17/15 87.9 11.25 11.40
AAPL7 150117C00087860 C 01/17/15 87.9 11.25 11.40
AAPL 150117C00088570 C 01/17/15 88.6 10.75 10.90
AAPL7 150117C00088570 C 01/17/15 88.6 10.75 10.90
AAPL 150117C00089290 C 01/17/15 89.3 10.30 10.45
AAPL7 150117C00089290 C 01/17/15 89.3 10.20 10.45
AAPL 150117C00090000 C 01/17/15 90.0 9.85 9.95
AAPL7 150117C00090000 C 01/17/15 90.0 9.80 10.00
AAPL 150117C00090710 C 01/17/15 90.7 9.35 9.50
AAPL7 150117C00090710 C 01/17/15 90.7 9.35 9.50
AAPL 150117C00091430 C 01/17/15 91.4 8.90 9.05
AAPL7 150117C00091430 C 01/17/15 91.4 8.90 9.05
AAPL 150117C00092140 C 01/17/15 92.1 8.55 8.60
AAPL7 150117C00092140 C 01/17/15 92.1 8.45 8.65
AAPL 150117C00092860 C 01/17/15 92.9 8.10 8.20
AAPL7 150117C00092860 C 01/17/15 92.9 8.05 8.25
AAPL 150117C00093570 C 01/17/15 93.6 7.75 7.80
AAPL7 150117C00093570 C 01/17/15 93.6 7.60 7.85
AAPL 150117C00094290 C 01/17/15 94.3 7.35 7.40
AAPL7 150117C00094290 C 01/17/15 94.3 7.30 7.45
AAPL 150117C00095000 C 01/17/15 95.0 6.95 7.05
AAPL7 150117C00095000 C 01/17/15 95.0 6.90 7.10
AAPL 150117C00095710 C 01/17/15 95.7 6.60 6.70
AAPL7 150117C00095710 C 01/17/15 95.7 6.55 6.75
AAPL 150117C00096430 C 01/17/15 96.4 6.25 6.35
AAPL7 150117C00096430 C 01/17/15 96.4 6.20 6.40
AAPL 150117C00097140 C 01/17/15 97.1 5.95 6.00
AAPL7 150117C00097140 C 01/17/15 97.1 5.90 6.05
AAPL 150117C00097860 C 01/17/15 97.9 5.60 5.70
AAPL7 150117C00097860 C 01/17/15 97.9 5.55 5.75
AAPL 150117C00098570 C 01/17/15 98.6 5.30 5.40
AAPL7 150117C00098570 C 01/17/15 98.6 5.25 5.45
AAPL 150117C00099290 C 01/17/15 99.3 5.00 5.10
AAPL 150117C00100000 C 01/17/15 100.0 4.75 4.80
AAPL7 150117C00100000 C 01/17/15 100.0 4.70 4.90
AAPL 150117C00100710 C 01/17/15 100.7 4.50 4.55
AAPL 150117C00101430 C 01/17/15 101.4 4.20 4.30
AAPL 150117C00102140 C 01/17/15 102.1 4.00 4.05
AAPL 150117C00102860 C 01/17/15 102.9 3.75 3.80
AAPL 150117C00103570 C 01/17/15 103.6 3.50 3.60
AAPL 150117C00104290 C 01/17/15 104.3 3.30 3.40
AAPL 150117C00105000 C 01/17/15 105.0 3.10 3.20
AAPL7 150117C00105000 C 01/17/15 105.0 3.05 3.25
AAPL 150117C00105710 C 01/17/15 105.7 2.94 2.98
AAPL 150117C00106430 C 01/17/15 106.4 2.76 2.79
AAPL 150117C00107140 C 01/17/15 107.1 2.58 2.63
AAPL 150117C00107860 C 01/17/15 107.9 2.43 2.46
AAPL 150117C00108570 C 01/17/15 108.6 2.28 2.31
AAPL 150117C00109290 C 01/17/15 109.3 2.14 2.18
AAPL 150117C00110000 C 01/17/15 110.0 2.00 2.04
AAPL 150117C00110710 C 01/17/15 110.7 1.88 1.91
AAPL 150117C00111430 C 01/17/15 111.4 1.76 1.79
AAPL 150117C00112140 C 01/17/15 112.1 1.65 1.68
AAPL 150117C00112860 C 01/17/15 112.9 1.54 1.57
AAPL 150117C00113570 C 01/17/15 113.6 1.45 1.48
AAPL 150117C00114290 C 01/17/15 114.3 1.36 1.38
AAPL 150117C00115000 C 01/17/15 115.0 1.27 1.31
AAPL 150117C00115710 C 01/17/15 115.7 1.19 1.22
AAPL 150117C00116430 C 01/17/15 116.4 1.11 1.14
AAPL 150117C00117140 C 01/17/15 117.1 1.04 1.07
AAPL 150117C00117860 C 01/17/15 117.9 0.98 1.00
AAPL 150117C00118570 C 01/17/15 118.6 0.91 0.94
AAPL 150117C00119290 C 01/17/15 119.3 0.85 0.88
AAPL 150117C00120000 C 01/17/15 120.0 0.81 0.83
AAPL 150117C00120710 C 01/17/15 120.7 0.76 0.79
AAPL 150117C00121430 C 01/17/15 121.4 0.70 0.75
AAPL 150117C00122140 C 01/17/15 122.1 0.66 0.70
AAPL 150117C00122860 C 01/17/15 122.9 0.62 0.65
AAPL 150117C00124290 C 01/17/15 124.3 0.55 0.58
AAPL 150117C00125710 C 01/17/15 125.7 0.48 0.52
AAPL 150117C00127140 C 01/17/15 127.1 0.42 0.46
AAPL 150117C00128570 C 01/17/15 128.6 0.38 0.40
AAPL 150117C00130000 C 01/17/15 130.0 0.33 0.37
AAPL 150117C00131430 C 01/17/15 131.4 0.29 0.33
AAPL 150117C00132860 C 01/17/15 132.9 0.26 0.29
AAPL 150117C00134290 C 01/17/15 134.3 0.23 0.26
AAPL 150117C00135710 C 01/17/15 135.7 0.20 0.23
AAPL 150117C00137140 C 01/17/15 137.1 0.18 0.21
AAPL 150117C00138570 C 01/17/15 138.6 0.16 0.19
AAPL 150117C00140000 C 01/17/15 140.0 0.14 0.17
AAPL 150117C00141430 C 01/17/15 141.4 0.13 0.15
AAPL 150117C00142860 C 01/17/15 142.9 0.12 0.14
AAPL 150117C00144290 C 01/17/15 144.3 0.10 0.12
AAPL 150117C00145710 C 01/17/15 145.7 0.09 0.12
AAPL 150117C00147140 C 01/17/15 147.1 0.08 0.14
AAPL 150117C00148570 C 01/17/15 148.6 0.08 0.11
AAPL 150117C00150000 C 01/17/15 150.0 0.08 0.10
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.03
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.01
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.03
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.02
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.02
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.03
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.03
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.03
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.03
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.03
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.02
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.03
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.03
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.03
AAPL 150117P00039290 P 01/17/15 39.3 0.03 0.04
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.03
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.04
AAPL 150117P00041430 P 01/17/15 41.4 0.03 0.04
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.04
AAPL 150117P00042860 P 01/17/15 42.9 0.02 0.03
AAPL 150117P00043570 P 01/17/15 43.6 0.00 0.04
AAPL 150117P00044290 P 01/17/15 44.3 0.01 0.04
AAPL 150117P00045000 P 01/17/15 45.0 0.00 0.03
AAPL 150117P00045710 P 01/17/15 45.7 0.00 0.03
AAPL 150117P00046430 P 01/17/15 46.4 0.02 0.04
AAPL 150117P00047140 P 01/17/15 47.1 0.04 0.05
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 0.16
AAPL 150117P00047860 P 01/17/15 47.9 0.02 0.04
AAPL 150117P00048570 P 01/17/15 48.6 0.01 0.05
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.41
AAPL 150117P00049290 P 01/17/15 49.3 0.03 0.04
AAPL 150117P00050000 P 01/17/15 50.0 0.03 0.04
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.41
AAPL 150117P00050710 P 01/17/15 50.7 0.00 0.05
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.41
AAPL 150117P00051430 P 01/17/15 51.4 0.00 0.06
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.42
AAPL 150117P00052140 P 01/17/15 52.1 0.03 0.05
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 0.18
AAPL 150117P00052860 P 01/17/15 52.9 0.01 0.06
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.42
AAPL 150117P00053570 P 01/17/15 53.6 0.04 0.06
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 0.18
AAPL 150117P00054290 P 01/17/15 54.3 0.03 0.07
AAPL7 150117P00054290 P 01/17/15 54.3 0.01 0.19
AAPL 150117P00055000 P 01/17/15 55.0 0.01 0.07
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.43
AAPL 150117P00055710 P 01/17/15 55.7 0.06 0.08
AAPL7 150117P00055710 P 01/17/15 55.7 0.01 0.22
AAPL 150117P00056430 P 01/17/15 56.4 0.02 0.08
AAPL7 150117P00056430 P 01/17/15 56.4 0.02 0.23
AAPL 150117P00057140 P 01/17/15 57.1 0.05 0.08
AAPL7 150117P00057140 P 01/17/15 57.1 0.05 0.28
AAPL 150117P00057860 P 01/17/15 57.9 0.05 0.09
AAPL7 150117P00057860 P 01/17/15 57.9 0.02 0.29
AAPL 150117P00058570 P 01/17/15 58.6 0.05 0.10
AAPL7 150117P00058570 P 01/17/15 58.6 0.03 0.45
AAPL 150117P00059290 P 01/17/15 59.3 0.07 0.10
AAPL7 150117P00059290 P 01/17/15 59.3 0.03 0.22
AAPL 150117P00060000 P 01/17/15 60.0 0.07 0.10
AAPL7 150117P00060000 P 01/17/15 60.0 0.04 0.21
AAPL 150117P00060710 P 01/17/15 60.7 0.08 0.11
AAPL7 150117P00060710 P 01/17/15 60.7 0.04 0.20
AAPL 150117P00061430 P 01/17/15 61.4 0.09 0.12
AAPL7 150117P00061430 P 01/17/15 61.4 0.05 0.19
AAPL 150117P00062140 P 01/17/15 62.1 0.10 0.12
AAPL7 150117P00062140 P 01/17/15 62.1 0.05 0.18
AAPL 150117P00062860 P 01/17/15 62.9 0.10 0.13
AAPL7 150117P00062860 P 01/17/15 62.9 0.10 0.18
AAPL 150117P00063570 P 01/17/15 63.6 0.11 0.14
AAPL7 150117P00063570 P 01/17/15 63.6 0.07 0.18
AAPL 150117P00064290 P 01/17/15 64.3 0.13 0.15
AAPL7 150117P00064290 P 01/17/15 64.3 0.10 0.18
AAPL 150117P00065000 P 01/17/15 65.0 0.14 0.16
AAPL7 150117P00065000 P 01/17/15 65.0 0.00 0.52
AAPL 150117P00065710 P 01/17/15 65.7 0.15 0.18
AAPL7 150117P00065710 P 01/17/15 65.7 0.00 0.54
AAPL 150117P00066430 P 01/17/15 66.4 0.17 0.19
AAPL7 150117P00066430 P 01/17/15 66.4 0.00 0.37
AAPL 150117P00067140 P 01/17/15 67.1 0.18 0.21
AAPL7 150117P00067140 P 01/17/15 67.1 0.09 0.23
AAPL 150117P00067860 P 01/17/15 67.9 0.20 0.22
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.40
AAPL 150117P00068570 P 01/17/15 68.6 0.22 0.25
AAPL7 150117P00068570 P 01/17/15 68.6 0.11 0.26
AAPL 150117P00069290 P 01/17/15 69.3 0.24 0.27
AAPL7 150117P00069290 P 01/17/15 69.3 0.14 0.29
AAPL 150117P00070000 P 01/17/15 70.0 0.27 0.28
AAPL7 150117P00070000 P 01/17/15 70.0 0.17 0.31
AAPL 150117P00070710 P 01/17/15 70.7 0.29 0.32
AAPL7 150117P00070710 P 01/17/15 70.7 0.00 0.50
AAPL 150117P00071430 P 01/17/15 71.4 0.33 0.35
AAPL7 150117P00071430 P 01/17/15 71.4 0.24 0.36
AAPL 150117P00072140 P 01/17/15 72.1 0.35 0.39
AAPL7 150117P00072140 P 01/17/15 72.1 0.14 0.56
AAPL 150117P00072860 P 01/17/15 72.9 0.39 0.42
AAPL7 150117P00072860 P 01/17/15 72.9 0.18 0.60
AAPL 150117P00073570 P 01/17/15 73.6 0.44 0.46
AAPL7 150117P00073570 P 01/17/15 73.6 0.34 0.47
AAPL 150117P00074290 P 01/17/15 74.3 0.49 0.50
AAPL7 150117P00074290 P 01/17/15 74.3 0.38 0.52
AAPL 150117P00075000 P 01/17/15 75.0 0.53 0.56
AAPL7 150117P00075000 P 01/17/15 75.0 0.43 0.57
AAPL 150117P00075710 P 01/17/15 75.7 0.58 0.61
AAPL7 150117P00075710 P 01/17/15 75.7 0.49 0.62
AAPL 150117P00076430 P 01/17/15 76.4 0.64 0.67
AAPL7 150117P00076430 P 01/17/15 76.4 0.55 0.68
AAPL 150117P00077140 P 01/17/15 77.1 0.71 0.73
AAPL7 150117P00077140 P 01/17/15 77.1 0.62 0.75
AAPL 150117P00077860 P 01/17/15 77.9 0.78 0.81
AAPL7 150117P00077860 P 01/17/15 77.9 0.69 0.82
AAPL 150117P00078570 P 01/17/15 78.6 0.86 0.88
AAPL7 150117P00078570 P 01/17/15 78.6 0.80 0.90
AAPL 150117P00079290 P 01/17/15 79.3 0.94 0.97
AAPL7 150117P00079290 P 01/17/15 79.3 0.86 0.99
AAPL 150117P00080000 P 01/17/15 80.0 1.04 1.07
AAPL7 150117P00080000 P 01/17/15 80.0 0.77 1.18
AAPL 150117P00080710 P 01/17/15 80.7 1.15 1.17
AAPL7 150117P00080710 P 01/17/15 80.7 1.06 1.19
AAPL 150117P00081430 P 01/17/15 81.4 1.25 1.30
AAPL7 150117P00081430 P 01/17/15 81.4 1.18 1.32
AAPL 150117P00082140 P 01/17/15 82.1 1.38 1.41
AAPL7 150117P00082140 P 01/17/15 82.1 1.30 1.42
AAPL 150117P00082860 P 01/17/15 82.9 1.52 1.54
AAPL7 150117P00082860 P 01/17/15 82.9 1.44 1.56
AAPL 150117P00083570 P 01/17/15 83.6 1.64 1.69
AAPL7 150117P00083570 P 01/17/15 83.6 1.37 1.86
AAPL 150117P00084290 P 01/17/15 84.3 1.79 1.84
AAPL7 150117P00084290 P 01/17/15 84.3 1.75 1.86
AAPL 150117P00085000 P 01/17/15 85.0 1.96 2.01
AAPL7 150117P00085000 P 01/17/15 85.0 1.90 2.02
AAPL 150117P00085710 P 01/17/15 85.7 2.15 2.19
AAPL7 150117P00085710 P 01/17/15 85.7 2.08 2.20
AAPL 150117P00086430 P 01/17/15 86.4 2.34 2.38
AAPL7 150117P00086430 P 01/17/15 86.4 2.06 2.52
AAPL 150117P00087140 P 01/17/15 87.1 2.53 2.56
AAPL7 150117P00087140 P 01/17/15 87.1 2.46 2.60
AAPL 150117P00087860 P 01/17/15 87.9 2.75 2.79
AAPL7 150117P00087860 P 01/17/15 87.9 2.65 2.80
AAPL 150117P00088570 P 01/17/15 88.6 2.97 3.00
AAPL7 150117P00088570 P 01/17/15 88.6 2.72 3.15
AAPL 150117P00089290 P 01/17/15 89.3 3.20 3.25
AAPL7 150117P00089290 P 01/17/15 89.3 3.10 3.30
AAPL 150117P00090000 P 01/17/15 90.0 3.45 3.50
AAPL7 150117P00090000 P 01/17/15 90.0 3.35 3.55
AAPL 150117P00090710 P 01/17/15 90.7 3.70 3.75
AAPL7 150117P00090710 P 01/17/15 90.7 3.60 3.80
AAPL 150117P00091430 P 01/17/15 91.4 4.00 4.05
AAPL7 150117P00091430 P 01/17/15 91.4 3.90 4.10
AAPL 150117P00092140 P 01/17/15 92.1 4.25 4.35
AAPL7 150117P00092140 P 01/17/15 92.1 4.15 4.35
AAPL 150117P00092860 P 01/17/15 92.9 4.60 4.65
AAPL7 150117P00092860 P 01/17/15 92.9 4.50 4.70
AAPL 150117P00093570 P 01/17/15 93.6 4.90 4.95
AAPL7 150117P00093570 P 01/17/15 93.6 4.80 5.00
AAPL 150117P00094290 P 01/17/15 94.3 5.25 5.30
AAPL7 150117P00094290 P 01/17/15 94.3 5.10 5.35
AAPL 150117P00095000 P 01/17/15 95.0 5.55 5.65
AAPL7 150117P00095000 P 01/17/15 95.0 5.45 5.70
AAPL 150117P00095710 P 01/17/15 95.7 5.95 6.00
AAPL7 150117P00095710 P 01/17/15 95.7 5.80 6.05
AAPL 150117P00096430 P 01/17/15 96.4 6.30 6.35
AAPL7 150117P00096430 P 01/17/15 96.4 6.20 6.40
AAPL 150117P00097140 P 01/17/15 97.1 6.70 6.75
AAPL7 150117P00097140 P 01/17/15 97.1 6.55 6.80
AAPL 150117P00097860 P 01/17/15 97.9 7.10 7.15
AAPL7 150117P00097860 P 01/17/15 97.9 6.95 7.20
AAPL 150117P00098570 P 01/17/15 98.6 7.50 7.55
AAPL7 150117P00098570 P 01/17/15 98.6 7.35 7.60
AAPL 150117P00099290 P 01/17/15 99.3 7.90 8.00
AAPL 150117P00100000 P 01/17/15 100.0 8.35 8.45
AAPL7 150117P00100000 P 01/17/15 100.0 8.25 8.50
AAPL 150117P00100710 P 01/17/15 100.7 8.80 8.85
AAPL 150117P00101430 P 01/17/15 101.4 9.25 9.35
AAPL 150117P00102140 P 01/17/15 102.1 9.75 9.80
AAPL 150117P00102860 P 01/17/15 102.9 10.20 10.30
AAPL 150117P00103570 P 01/17/15 103.6 10.70 10.80
AAPL 150117P00104290 P 01/17/15 104.3 11.20 11.35
AAPL 150117P00105000 P 01/17/15 105.0 11.70 11.85
AAPL7 150117P00105000 P 01/17/15 105.0 11.60 11.90
AAPL 150117P00105710 P 01/17/15 105.7 12.25 12.40
AAPL 150117P00106430 P 01/17/15 106.4 12.80 12.95
AAPL 150117P00107140 P 01/17/15 107.1 13.30 13.50
AAPL 150117P00107860 P 01/17/15 107.9 13.90 14.00
AAPL 150117P00108570 P 01/17/15 108.6 14.45 14.55
AAPL 150117P00109290 P 01/17/15 109.3 15.00 15.20
AAPL 150117P00110000 P 01/17/15 110.0 15.50 15.75
AAPL 150117P00110710 P 01/17/15 110.7 16.10 16.35
AAPL 150117P00111430 P 01/17/15 111.4 16.70 16.95
AAPL 150117P00112140 P 01/17/15 112.1 17.30 17.55
AAPL 150117P00112860 P 01/17/15 112.9 17.90 18.15
AAPL 150117P00113570 P 01/17/15 113.6 18.50 18.80
AAPL 150117P00114290 P 01/17/15 114.3 19.15 19.40
AAPL 150117P00115000 P 01/17/15 115.0 19.80 20.05
AAPL 150117P00115710 P 01/17/15 115.7 20.40 20.65
AAPL 150117P00116430 P 01/17/15 116.4 21.05 21.30
AAPL 150117P00117140 P 01/17/15 117.1 21.70 21.95
AAPL 150117P00117860 P 01/17/15 117.9 22.35 22.60
AAPL 150117P00118570 P 01/17/15 118.6 23.00 23.25
AAPL 150117P00119290 P 01/17/15 119.3 23.65 23.90
AAPL 150117P00120000 P 01/17/15 120.0 24.30 24.55
AAPL 150117P00120710 P 01/17/15 120.7 24.95 25.25
AAPL 150117P00121430 P 01/17/15 121.4 25.65 25.90
AAPL 150117P00122140 P 01/17/15 122.1 26.30 26.60
AAPL 150117P00122860 P 01/17/15 122.9 27.00 27.25
AAPL 150117P00124290 P 01/17/15 124.3 28.35 28.65
AAPL 150117P00125710 P 01/17/15 125.7 29.70 30.00
AAPL 150117P00127140 P 01/17/15 127.1 31.05 31.35
AAPL 150117P00128570 P 01/17/15 128.6 32.45 32.75
AAPL 150117P00130000 P 01/17/15 130.0 33.85 34.15
AAPL 150117P00131430 P 01/17/15 131.4 35.25 35.50
AAPL 150117P00132860 P 01/17/15 132.9 36.60 36.90
AAPL 150117P00134290 P 01/17/15 134.3 38.05 38.30
AAPL 150117P00135710 P 01/17/15 135.7 39.40 39.70
AAPL 150117P00137140 P 01/17/15 137.1 40.85 41.10
AAPL 150117P00138570 P 01/17/15 138.6 42.25 42.50
AAPL 150117P00140000 P 01/17/15 140.0 43.65 43.90
AAPL 150117P00141430 P 01/17/15 141.4 45.05 45.35
AAPL 150117P00142860 P 01/17/15 142.9 46.50 46.80
AAPL 150117P00144290 P 01/17/15 144.3 47.90 48.15
AAPL 150117P00145710 P 01/17/15 145.7 49.30 49.65
AAPL 150117P00147140 P 01/17/15 147.1 50.75 51.10
AAPL 150117P00148570 P 01/17/15 148.6 52.15 52.45
AAPL 150117P00150000 P 01/17/15 150.0 53.55 53.90
AAPL 150417C00045710 C 04/17/15 45.7 49.70 53.25
AAPL 150417C00046430 C 04/17/15 46.4 48.95 52.50
AAPL 150417C00047140 C 04/17/15 47.1 48.25 51.80
AAPL 150417C00047860 C 04/17/15 47.9 47.55 51.10
AAPL 150417C00048570 C 04/17/15 48.6 46.85 50.40
AAPL 150417C00049290 C 04/17/15 49.3 46.10 49.65
AAPL 150417C00050000 C 04/17/15 50.0 45.40 48.80
AAPL 150417C00050710 C 04/17/15 50.7 44.70 48.25
AAPL 150417C00051430 C 04/17/15 51.4 44.00 47.55
AAPL 150417C00052140 C 04/17/15 52.1 43.25 46.80
AAPL 150417C00052860 C 04/17/15 52.9 42.55 46.05
AAPL 150417C00053570 C 04/17/15 53.6 41.85 45.40
AAPL 150417C00054290 C 04/17/15 54.3 41.10 44.65
AAPL 150417C00055000 C 04/17/15 55.0 40.40 43.80
AAPL 150417C00055710 C 04/17/15 55.7 39.70 43.20
AAPL 150417C00056430 C 04/17/15 56.4 39.00 42.55
AAPL 150417C00057140 C 04/17/15 57.1 38.25 41.80
AAPL 150417C00057860 C 04/17/15 57.9 37.55 41.05
AAPL 150417C00058570 C 04/17/15 58.6 36.85 40.40
AAPL 150417C00059290 C 04/17/15 59.3 36.10 39.65
AAPL 150417C00060000 C 04/17/15 60.0 35.40 38.80
AAPL 150417C00060710 C 04/17/15 60.7 34.70 38.20
AAPL 150417C00061430 C 04/17/15 61.4 34.00 37.55
AAPL 150417C00062140 C 04/17/15 62.1 33.25 36.80
AAPL 150417C00062860 C 04/17/15 62.9 32.55 36.10
AAPL 150417C00063570 C 04/17/15 63.6 31.85 35.40
AAPL 150417C00064290 C 04/17/15 64.3 31.10 34.65
AAPL 150417C00065000 C 04/17/15 65.0 30.40 33.80
AAPL 150417C00065710 C 04/17/15 65.7 29.70 32.60
AAPL 150417C00066430 C 04/17/15 66.4 29.00 31.90
AAPL 150417C00067140 C 04/17/15 67.1 28.30 31.20
AAPL 150417C00067860 C 04/17/15 67.9 29.05 29.40
AAPL 150417C00068570 C 04/17/15 68.6 28.35 28.70
AAPL 150417C00069290 C 04/17/15 69.3 27.65 28.00
AAPL 150417C00070000 C 04/17/15 70.0 27.05 27.30
AAPL 150417C00070710 C 04/17/15 70.7 26.25 26.65
AAPL 150417C00071430 C 04/17/15 71.4 25.60 25.95
AAPL 150417C00072140 C 04/17/15 72.1 24.95 25.30
AAPL 150417C00072860 C 04/17/15 72.9 24.30 24.60
AAPL 150417C00073570 C 04/17/15 73.6 23.65 23.95
AAPL 150417C00074290 C 04/17/15 74.3 23.00 23.30
AAPL 150417C00075000 C 04/17/15 75.0 22.40 22.70
AAPL 150417C00075710 C 04/17/15 75.7 21.70 22.05
AAPL 150417C00076430 C 04/17/15 76.4 21.05 21.45
AAPL 150417C00077140 C 04/17/15 77.1 20.50 20.80
AAPL 150417C00077860 C 04/17/15 77.9 19.90 20.20
AAPL 150417C00078570 C 04/17/15 78.6 19.30 19.60
AAPL 150417C00079290 C 04/17/15 79.3 18.70 19.00
AAPL 150417C00080000 C 04/17/15 80.0 18.10 18.45
AAPL 150417C00080710 C 04/17/15 80.7 17.60 17.85
AAPL 150417C00081430 C 04/17/15 81.4 17.00 17.30
AAPL 150417C00082140 C 04/17/15 82.1 16.45 16.75
AAPL 150417C00082500 C 04/17/15 82.5 16.20 16.50
AAPL 150417C00082860 C 04/17/15 82.9 15.90 16.20
AAPL 150417C00083570 C 04/17/15 83.6 15.40 15.70
AAPL 150417C00084290 C 04/17/15 84.3 14.90 15.15
AAPL 150417C00085000 C 04/17/15 85.0 14.40 14.65
AAPL 150417C00085710 C 04/17/15 85.7 13.90 14.15
AAPL 150417C00086430 C 04/17/15 86.4 13.40 13.65
AAPL 150417C00087140 C 04/17/15 87.1 12.95 13.15
AAPL 150417C00087500 C 04/17/15 87.5 12.70 12.90
AAPL 150417C00087860 C 04/17/15 87.9 12.45 12.65
AAPL 150417C00088570 C 04/17/15 88.6 12.00 12.20
AAPL 150417C00089290 C 04/17/15 89.3 11.55 11.75
AAPL 150417C00090000 C 04/17/15 90.0 11.15 11.35
AAPL 150417C00090710 C 04/17/15 90.7 10.75 10.90
AAPL 150417C00091430 C 04/17/15 91.4 10.30 10.50
AAPL 150417C00092140 C 04/17/15 92.1 9.95 10.10
AAPL 150417C00092500 C 04/17/15 92.5 9.75 9.90
AAPL 150417C00092860 C 04/17/15 92.9 9.55 9.70
AAPL 150417C00093570 C 04/17/15 93.6 9.15 9.35
AAPL 150417C00094290 C 04/17/15 94.3 8.80 9.00
AAPL 150417C00095000 C 04/17/15 95.0 8.45 8.65
AAPL 150417C00095710 C 04/17/15 95.7 8.10 8.30
AAPL 150417C00096430 C 04/17/15 96.4 7.80 7.95
AAPL 150417C00097140 C 04/17/15 97.1 7.45 7.60
AAPL 150417C00097500 C 04/17/15 97.5 7.30 7.45
AAPL 150417C00097860 C 04/17/15 97.9 7.15 7.30
AAPL 150417C00098570 C 04/17/15 98.6 6.85 7.00
AAPL 150417C00099290 C 04/17/15 99.3 6.55 6.70
AAPL 150417C00100000 C 04/17/15 100.0 6.30 6.45
AAPL 150417C00100710 C 04/17/15 100.7 6.05 6.20
AAPL 150417C00101430 C 04/17/15 101.4 5.75 5.90
AAPL 150417C00102860 C 04/17/15 102.9 5.25 5.40
AAPL 150417C00104290 C 04/17/15 104.3 4.80 4.95
AAPL 150417C00105000 C 04/17/15 105.0 4.65 4.75
AAPL 150417C00105710 C 04/17/15 105.7 4.40 4.55
AAPL 150417C00107140 C 04/17/15 107.1 4.00 4.15
AAPL 150417C00108570 C 04/17/15 108.6 3.65 3.75
AAPL 150417C00110000 C 04/17/15 110.0 3.30 3.45
AAPL 150417C00111430 C 04/17/15 111.4 3.00 3.15
AAPL 150417C00112860 C 04/17/15 112.9 2.76 2.83
AAPL 150417C00114290 C 04/17/15 114.3 2.51 2.58
AAPL 150417C00115000 C 04/17/15 115.0 2.39 2.44
AAPL 150417C00115710 C 04/17/15 115.7 2.28 2.34
AAPL 150417C00117140 C 04/17/15 117.1 2.07 2.13
AAPL 150417C00118570 C 04/17/15 118.6 1.88 1.94
AAPL 150417C00120000 C 04/17/15 120.0 1.70 1.76
AAPL 150417C00121430 C 04/17/15 121.4 1.54 1.60
AAPL 150417C00122860 C 04/17/15 122.9 1.38 1.46
AAPL 150417C00124290 C 04/17/15 124.3 1.25 1.33
AAPL 150417C00125000 C 04/17/15 125.0 1.21 1.27
AAPL 150417C00125710 C 04/17/15 125.7 1.16 1.21
AAPL 150417C00127140 C 04/17/15 127.1 1.05 1.10
AAPL 150417C00128570 C 04/17/15 128.6 0.95 1.01
AAPL 150417C00130000 C 04/17/15 130.0 0.86 0.92
AAPL 150417C00131430 C 04/17/15 131.4 0.78 0.84
AAPL 150417C00132860 C 04/17/15 132.9 0.70 0.77
AAPL 150417C00134290 C 04/17/15 134.3 0.64 0.71
AAPL 150417C00135000 C 04/17/15 135.0 0.61 0.68
AAPL 150417C00135710 C 04/17/15 135.7 0.58 0.65
AAPL 150417C00137140 C 04/17/15 137.1 0.53 0.60
AAPL 150417C00140000 C 04/17/15 140.0 0.43 0.51
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.06
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.07
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.07
AAPL 150417P00047860 P 04/17/15 47.9 0.01 0.08
AAPL 150417P00048570 P 04/17/15 48.6 0.01 0.09
AAPL 150417P00049290 P 04/17/15 49.3 0.01 0.09
AAPL 150417P00050000 P 04/17/15 50.0 0.02 0.10
AAPL 150417P00050710 P 04/17/15 50.7 0.02 0.11
AAPL 150417P00051430 P 04/17/15 51.4 0.03 0.12
AAPL 150417P00052140 P 04/17/15 52.1 0.04 0.12
AAPL 150417P00052860 P 04/17/15 52.9 0.04 0.13
AAPL 150417P00053570 P 04/17/15 53.6 0.05 0.13
AAPL 150417P00054290 P 04/17/15 54.3 0.06 0.14
AAPL 150417P00055000 P 04/17/15 55.0 0.07 0.14
AAPL 150417P00055710 P 04/17/15 55.7 0.08 0.16
AAPL 150417P00056430 P 04/17/15 56.4 0.09 0.17
AAPL 150417P00057140 P 04/17/15 57.1 0.10 0.18
AAPL 150417P00057860 P 04/17/15 57.9 0.11 0.19
AAPL 150417P00058570 P 04/17/15 58.6 0.12 0.20
AAPL 150417P00059290 P 04/17/15 59.3 0.14 0.22
AAPL 150417P00060000 P 04/17/15 60.0 0.15 0.23
AAPL 150417P00060710 P 04/17/15 60.7 0.17 0.25
AAPL 150417P00061430 P 04/17/15 61.4 0.19 0.26
AAPL 150417P00062140 P 04/17/15 62.1 0.21 0.28
AAPL 150417P00062860 P 04/17/15 62.9 0.23 0.31
AAPL 150417P00063570 P 04/17/15 63.6 0.26 0.33
AAPL 150417P00064290 P 04/17/15 64.3 0.28 0.36
AAPL 150417P00065000 P 04/17/15 65.0 0.31 0.39
AAPL 150417P00065710 P 04/17/15 65.7 0.35 0.42
AAPL 150417P00066430 P 04/17/15 66.4 0.38 0.46
AAPL 150417P00067140 P 04/17/15 67.1 0.42 0.49
AAPL 150417P00067860 P 04/17/15 67.9 0.46 0.53
AAPL 150417P00068570 P 04/17/15 68.6 0.51 0.58
AAPL 150417P00069290 P 04/17/15 69.3 0.56 0.63
AAPL 150417P00070000 P 04/17/15 70.0 0.61 0.69
AAPL 150417P00070710 P 04/17/15 70.7 0.67 0.75
AAPL 150417P00071430 P 04/17/15 71.4 0.73 0.81
AAPL 150417P00072140 P 04/17/15 72.1 0.80 0.88
AAPL 150417P00072860 P 04/17/15 72.9 0.87 0.95
AAPL 150417P00073570 P 04/17/15 73.6 0.95 1.03
AAPL 150417P00074290 P 04/17/15 74.3 1.04 1.11
AAPL 150417P00075000 P 04/17/15 75.0 1.13 1.20
AAPL 150417P00075710 P 04/17/15 75.7 1.23 1.30
AAPL 150417P00076430 P 04/17/15 76.4 1.34 1.41
AAPL 150417P00077140 P 04/17/15 77.1 1.45 1.55
AAPL 150417P00077860 P 04/17/15 77.9 1.57 1.65
AAPL 150417P00078570 P 04/17/15 78.6 1.70 1.79
AAPL 150417P00079290 P 04/17/15 79.3 1.84 1.92
AAPL 150417P00080000 P 04/17/15 80.0 1.99 2.07
AAPL 150417P00080710 P 04/17/15 80.7 2.14 2.23
AAPL 150417P00081430 P 04/17/15 81.4 2.31 2.39
AAPL 150417P00082140 P 04/17/15 82.1 2.49 2.57
AAPL 150417P00082500 P 04/17/15 82.5 2.58 2.66
AAPL 150417P00082860 P 04/17/15 82.9 2.67 2.76
AAPL 150417P00083570 P 04/17/15 83.6 2.87 2.95
AAPL 150417P00084290 P 04/17/15 84.3 3.05 3.20
AAPL 150417P00085000 P 04/17/15 85.0 3.25 3.40
AAPL 150417P00085710 P 04/17/15 85.7 3.50 3.60
AAPL 150417P00086430 P 04/17/15 86.4 3.75 3.85
AAPL 150417P00087140 P 04/17/15 87.1 3.95 4.10
AAPL 150417P00087500 P 04/17/15 87.5 4.10 4.25
AAPL 150417P00087860 P 04/17/15 87.9 4.25 4.35
AAPL 150417P00088570 P 04/17/15 88.6 4.50 4.65
AAPL 150417P00089290 P 04/17/15 89.3 4.80 4.90
AAPL 150417P00090000 P 04/17/15 90.0 5.05 5.20
AAPL 150417P00090710 P 04/17/15 90.7 5.35 5.50
AAPL 150417P00091430 P 04/17/15 91.4 5.65 5.80
AAPL 150417P00092140 P 04/17/15 92.1 6.00 6.15
AAPL 150417P00092500 P 04/17/15 92.5 6.15 6.30
AAPL 150417P00092860 P 04/17/15 92.9 6.30 6.45
AAPL 150417P00093570 P 04/17/15 93.6 6.65 6.80
AAPL 150417P00094290 P 04/17/15 94.3 7.00 7.15
AAPL 150417P00095000 P 04/17/15 95.0 7.40 7.55
AAPL 150417P00095710 P 04/17/15 95.7 7.75 7.90
AAPL 150417P00096430 P 04/17/15 96.4 8.15 8.30
AAPL 150417P00097140 P 04/17/15 97.1 8.55 8.70
AAPL 150417P00097500 P 04/17/15 97.5 8.75 8.90
AAPL 150417P00097860 P 04/17/15 97.9 8.95 9.10
AAPL 150417P00098570 P 04/17/15 98.6 9.35 9.50
AAPL 150417P00099290 P 04/17/15 99.3 9.80 9.95
AAPL 150417P00100000 P 04/17/15 100.0 10.20 10.40
AAPL 150417P00100710 P 04/17/15 100.7 10.65 10.80
AAPL 150417P00101430 P 04/17/15 101.4 11.10 11.30
AAPL 150417P00102860 P 04/17/15 102.9 12.05 12.25
AAPL 150417P00104290 P 04/17/15 104.3 13.00 13.20
AAPL 150417P00105000 P 04/17/15 105.0 13.50 13.70
AAPL 150417P00105710 P 04/17/15 105.7 14.00 14.20
AAPL 150417P00107140 P 04/17/15 107.1 15.05 15.25
AAPL 150417P00108570 P 04/17/15 108.6 16.10 16.30
AAPL 150417P00110000 P 04/17/15 110.0 17.20 17.40
AAPL 150417P00111430 P 04/17/15 111.4 18.30 18.55
AAPL 150417P00112860 P 04/17/15 112.9 19.45 19.70
AAPL 150417P00114290 P 04/17/15 114.3 20.65 20.90
AAPL 150417P00115000 P 04/17/15 115.0 21.25 21.50
AAPL 150417P00115710 P 04/17/15 115.7 21.85 22.10
AAPL 150417P00117140 P 04/17/15 117.1 23.05 23.30
AAPL 150417P00118570 P 04/17/15 118.6 24.30 24.55
AAPL 150417P00120000 P 04/17/15 120.0 25.55 25.80
AAPL 150417P00121430 P 04/17/15 121.4 26.80 27.05
AAPL 150417P00122860 P 04/17/15 122.9 28.10 28.35
AAPL 150417P00124290 P 04/17/15 124.3 29.40 29.65
AAPL 150417P00125000 P 04/17/15 125.0 30.05 30.30
AAPL 150417P00125710 P 04/17/15 125.7 30.70 30.95
AAPL 150417P00127140 P 04/17/15 127.1 32.00 32.30
AAPL 150417P00128570 P 04/17/15 128.6 33.35 33.65
AAPL 150417P00130000 P 04/17/15 130.0 34.70 35.05
AAPL 150417P00131430 P 04/17/15 131.4 36.05 36.35
AAPL 150417P00132860 P 04/17/15 132.9 37.40 37.70
AAPL 150417P00134290 P 04/17/15 134.3 38.75 39.15
AAPL 150417P00135000 P 04/17/15 135.0 39.45 39.75
AAPL 150417P00135710 P 04/17/15 135.7 40.10 40.45
AAPL 150417P00137140 P 04/17/15 137.1 41.50 41.80
AAPL 150417P00140000 P 04/17/15 140.0 44.25 44.60
AAPL 160115C00034290 C 01/15/16 34.3 60.50 64.75
AAPL 160115C00035710 C 01/15/16 35.7 59.10 63.35
AAPL 160115C00037140 C 01/15/16 37.1 57.65 61.90
AAPL 160115C00038570 C 01/15/16 38.6 56.25 60.50
AAPL 160115C00040000 C 01/15/16 40.0 54.80 59.00
AAPL 160115C00041430 C 01/15/16 41.4 53.40 57.60
AAPL 160115C00042860 C 01/15/16 42.9 51.75 55.55
AAPL 160115C00044290 C 01/15/16 44.3 50.50 54.75
AAPL 160115C00045710 C 01/15/16 45.7 49.10 53.70
AAPL7 160115C00045710 C 01/15/16 45.7 49.05 53.85
AAPL 160115C00047140 C 01/15/16 47.1 47.65 51.90
AAPL7 160115C00047140 C 01/15/16 47.1 47.50 52.00
AAPL 160115C00048570 C 01/15/16 48.6 46.25 50.50
AAPL7 160115C00048570 C 01/15/16 48.6 46.05 50.75
AAPL 160115C00050000 C 01/15/16 50.0 46.10 48.00
AAPL7 160115C00050000 C 01/15/16 50.0 44.60 49.35
AAPL 160115C00051430 C 01/15/16 51.4 43.40 47.60
AAPL7 160115C00051430 C 01/15/16 51.4 43.20 47.85
AAPL 160115C00052860 C 01/15/16 52.9 42.00 46.30
AAPL7 160115C00052860 C 01/15/16 52.9 41.75 46.50
AAPL 160115C00054290 C 01/15/16 54.3 40.50 44.75
AAPL7 160115C00054290 C 01/15/16 54.3 40.35 45.00
AAPL 160115C00055710 C 01/15/16 55.7 39.10 43.35
AAPL7 160115C00055710 C 01/15/16 55.7 39.00 43.65
AAPL 160115C00057140 C 01/15/16 57.1 37.50 41.25
AAPL7 160115C00057140 C 01/15/16 57.1 37.50 41.60
AAPL 160115C00058570 C 01/15/16 58.6 36.25 40.00
AAPL7 160115C00058570 C 01/15/16 58.6 36.05 40.50
AAPL 160115C00060000 C 01/15/16 60.0 36.80 38.95
AAPL7 160115C00060000 C 01/15/16 60.0 35.00 39.35
AAPL 160115C00061430 C 01/15/16 61.4 35.50 35.90
AAPL7 160115C00061430 C 01/15/16 61.4 33.25 37.90
AAPL 160115C00062860 C 01/15/16 62.9 34.10 34.55
AAPL7 160115C00062860 C 01/15/16 62.9 32.30 36.80
AAPL 160115C00064290 C 01/15/16 64.3 32.75 33.15
AAPL7 160115C00064290 C 01/15/16 64.3 30.65 35.45
AAPL 160115C00065710 C 01/15/16 65.7 31.50 31.90
AAPL7 160115C00065710 C 01/15/16 65.7 29.30 33.40
AAPL 160115C00067140 C 01/15/16 67.1 30.25 30.65
AAPL7 160115C00067140 C 01/15/16 67.1 28.10 32.15
AAPL 160115C00068570 C 01/15/16 68.6 29.05 29.40
AAPL7 160115C00068570 C 01/15/16 68.6 26.90 30.75
AAPL 160115C00070000 C 01/15/16 70.0 27.85 28.20
AAPL7 160115C00070000 C 01/15/16 70.0 26.00 29.55
AAPL 160115C00071430 C 01/15/16 71.4 26.85 27.05
AAPL7 160115C00071430 C 01/15/16 71.4 24.90 28.35
AAPL 160115C00072860 C 01/15/16 72.9 25.55 25.90
AAPL7 160115C00072860 C 01/15/16 72.9 23.85 27.15
AAPL 160115C00074290 C 01/15/16 74.3 24.40 24.80
AAPL7 160115C00074290 C 01/15/16 74.3 22.80 26.05
AAPL 160115C00075710 C 01/15/16 75.7 23.40 23.75
AAPL7 160115C00075710 C 01/15/16 75.7 21.35 24.55
AAPL 160115C00077140 C 01/15/16 77.1 22.30 22.70
AAPL7 160115C00077140 C 01/15/16 77.1 20.35 23.90
AAPL 160115C00078570 C 01/15/16 78.6 21.35 21.70
AAPL7 160115C00078570 C 01/15/16 78.6 19.85 22.45
AAPL 160115C00080000 C 01/15/16 80.0 20.45 20.70
AAPL7 160115C00080000 C 01/15/16 80.0 18.95 21.70
AAPL 160115C00081430 C 01/15/16 81.4 19.45 19.75
AAPL7 160115C00081430 C 01/15/16 81.4 18.90 19.95
AAPL 160115C00082860 C 01/15/16 82.9 18.60 18.85
AAPL7 160115C00082860 C 01/15/16 82.9 18.00 19.00
AAPL 160115C00084290 C 01/15/16 84.3 17.65 17.95
AAPL7 160115C00084290 C 01/15/16 84.3 17.10 18.20
AAPL 160115C00085710 C 01/15/16 85.7 16.80 17.10
AAPL7 160115C00085710 C 01/15/16 85.7 16.80 17.10
AAPL 160115C00087140 C 01/15/16 87.1 16.00 16.25
AAPL7 160115C00087140 C 01/15/16 87.1 16.00 16.30
AAPL 160115C00088570 C 01/15/16 88.6 15.25 15.50
AAPL7 160115C00088570 C 01/15/16 88.6 15.20 15.50
AAPL 160115C00090000 C 01/15/16 90.0 14.55 14.70
AAPL7 160115C00090000 C 01/15/16 90.0 14.45 14.75
AAPL 160115C00091430 C 01/15/16 91.4 13.75 13.95
AAPL7 160115C00091430 C 01/15/16 91.4 13.75 14.05
AAPL 160115C00092860 C 01/15/16 92.9 13.05 13.30
AAPL7 160115C00092860 C 01/15/16 92.9 13.00 13.35
AAPL 160115C00094290 C 01/15/16 94.3 12.40 12.65
AAPL7 160115C00094290 C 01/15/16 94.3 12.35 12.70
AAPL 160115C00095710 C 01/15/16 95.7 11.75 12.00
AAPL7 160115C00095710 C 01/15/16 95.7 11.75 12.05
AAPL 160115C00097140 C 01/15/16 97.1 11.15 11.40
AAPL7 160115C00097140 C 01/15/16 97.1 11.05 11.45
AAPL 160115C00098570 C 01/15/16 98.6 10.55 10.75
AAPL7 160115C00098570 C 01/15/16 98.6 10.50 10.90
AAPL 160115C00100000 C 01/15/16 100.0 10.00 10.20
AAPL7 160115C00100000 C 01/15/16 100.0 9.90 10.40
AAPL 160115C00100710 C 01/15/16 100.7 9.75 9.95
AAPL 160115C00101430 C 01/15/16 101.4 9.45 9.65
AAPL7 160115C00101430 C 01/15/16 101.4 8.85 10.05
AAPL 160115C00102140 C 01/15/16 102.1 9.20 9.40
AAPL 160115C00102860 C 01/15/16 102.9 8.95 9.15
AAPL7 160115C00102860 C 01/15/16 102.9 8.85 9.30
AAPL 160115C00103570 C 01/15/16 103.6 8.75 8.90
AAPL 160115C00104290 C 01/15/16 104.3 8.50 8.70
AAPL7 160115C00104290 C 01/15/16 104.3 8.40 8.80
AAPL 160115C00105000 C 01/15/16 105.0 8.25 8.50
AAPL 160115C00105710 C 01/15/16 105.7 8.05 8.25
AAPL7 160115C00105710 C 01/15/16 105.7 7.90 8.35
AAPL 160115C00106430 C 01/15/16 106.4 7.80 8.05
AAPL 160115C00107140 C 01/15/16 107.1 7.60 7.80
AAPL7 160115C00107140 C 01/15/16 107.1 7.45 7.90
AAPL 160115C00108570 C 01/15/16 108.6 7.20 7.40
AAPL7 160115C00108570 C 01/15/16 108.6 7.05 7.50
AAPL 160115C00110000 C 01/15/16 110.0 6.80 7.00
AAPL7 160115C00110000 C 01/15/16 110.0 6.65 7.10
AAPL 160115C00111430 C 01/15/16 111.4 6.40 6.60
AAPL7 160115C00111430 C 01/15/16 111.4 6.25 6.70
AAPL 160115C00112860 C 01/15/16 112.9 6.05 6.25
AAPL7 160115C00112860 C 01/15/16 112.9 5.90 6.35
AAPL 160115C00113570 C 01/15/16 113.6 5.90 6.10
AAPL7 160115C00113570 C 01/15/16 113.6 5.85 6.15
AAPL 160115C00114290 C 01/15/16 114.3 5.70 5.90
AAPL7 160115C00114290 C 01/15/16 114.3 5.55 5.95
AAPL 160115C00115000 C 01/15/16 115.0 5.55 5.75
AAPL 160115C00115710 C 01/15/16 115.7 5.40 5.60
AAPL 160115C00116430 C 01/15/16 116.4 5.25 5.45
AAPL 160115C00117140 C 01/15/16 117.1 5.10 5.30
AAPL 160115C00117860 C 01/15/16 117.9 4.95 5.15
AAPL 160115C00118570 C 01/15/16 118.6 4.80 5.00
AAPL 160115C00120000 C 01/15/16 120.0 4.55 4.75
AAPL 160115C00121430 C 01/15/16 121.4 4.25 4.45
AAPL 160115C00122860 C 01/15/16 122.9 4.00 4.20
AAPL 160115C00125710 C 01/15/16 125.7 3.55 3.75
AAPL 160115C00128570 C 01/15/16 128.6 3.15 3.35
AAPL 160115C00130000 C 01/15/16 130.0 3.00 3.15
AAPL 160115C00131430 C 01/15/16 131.4 2.82 2.98
AAPL 160115C00132860 C 01/15/16 132.9 2.65 2.81
AAPL 160115C00134290 C 01/15/16 134.3 2.49 2.65
AAPL 160115C00135710 C 01/15/16 135.7 2.35 2.51
AAPL 160115C00137140 C 01/15/16 137.1 2.22 2.37
AAPL 160115C00140000 C 01/15/16 140.0 1.98 2.11
AAPL 160115P00034290 P 01/15/16 34.3 0.04 0.10
AAPL 160115P00035710 P 01/15/16 35.7 0.02 0.11
AAPL 160115P00037140 P 01/15/16 37.1 0.03 0.12
AAPL 160115P00038570 P 01/15/16 38.6 0.05 0.13
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.15
AAPL 160115P00041430 P 01/15/16 41.4 0.08 0.16
AAPL 160115P00042860 P 01/15/16 42.9 0.12 0.19
AAPL 160115P00044290 P 01/15/16 44.3 0.16 0.21
AAPL 160115P00045710 P 01/15/16 45.7 0.16 0.24
AAPL7 160115P00045710 P 01/15/16 45.7 0.11 0.26
AAPL 160115P00047140 P 01/15/16 47.1 0.20 0.28
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 0.66
AAPL 160115P00048570 P 01/15/16 48.6 0.24 0.33
AAPL7 160115P00048570 P 01/15/16 48.6 0.19 0.33
AAPL 160115P00050000 P 01/15/16 50.0 0.29 0.36
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 0.77
AAPL 160115P00051430 P 01/15/16 51.4 0.35 0.44
AAPL7 160115P00051430 P 01/15/16 51.4 0.28 0.44
AAPL 160115P00052860 P 01/15/16 52.9 0.41 0.50
AAPL7 160115P00052860 P 01/15/16 52.9 0.34 0.51
AAPL 160115P00054290 P 01/15/16 54.3 0.48 0.59
AAPL7 160115P00054290 P 01/15/16 54.3 0.42 0.59
AAPL 160115P00055710 P 01/15/16 55.7 0.57 0.68
AAPL7 160115P00055710 P 01/15/16 55.7 0.52 0.68
AAPL 160115P00057140 P 01/15/16 57.1 0.68 0.72
AAPL7 160115P00057140 P 01/15/16 57.1 0.63 0.79
AAPL 160115P00058570 P 01/15/16 58.6 0.78 0.91
AAPL7 160115P00058570 P 01/15/16 58.6 0.76 0.91
AAPL 160115P00060000 P 01/15/16 60.0 0.93 1.05
AAPL7 160115P00060000 P 01/15/16 60.0 0.90 1.05
AAPL 160115P00061430 P 01/15/16 61.4 1.06 1.21
AAPL7 160115P00061430 P 01/15/16 61.4 1.05 1.21
AAPL 160115P00062860 P 01/15/16 62.9 1.23 1.38
AAPL7 160115P00062860 P 01/15/16 62.9 1.22 1.38
AAPL 160115P00064290 P 01/15/16 64.3 1.42 1.56
AAPL7 160115P00064290 P 01/15/16 64.3 1.41 1.58
AAPL 160115P00065710 P 01/15/16 65.7 1.63 1.77
AAPL7 160115P00065710 P 01/15/16 65.7 1.62 1.79
AAPL 160115P00067140 P 01/15/16 67.1 1.96 2.01
AAPL7 160115P00067140 P 01/15/16 67.1 1.85 2.03
AAPL 160115P00068570 P 01/15/16 68.6 2.19 2.27
AAPL7 160115P00068570 P 01/15/16 68.6 2.10 2.29
AAPL 160115P00070000 P 01/15/16 70.0 2.46 2.53
AAPL7 160115P00070000 P 01/15/16 70.0 2.33 2.57
AAPL 160115P00071430 P 01/15/16 71.4 2.71 2.88
AAPL7 160115P00071430 P 01/15/16 71.4 2.64 2.88
AAPL 160115P00072860 P 01/15/16 72.9 3.10 3.15
AAPL7 160115P00072860 P 01/15/16 72.9 3.00 3.25
AAPL 160115P00074290 P 01/15/16 74.3 3.40 3.55
AAPL7 160115P00074290 P 01/15/16 74.3 3.35 3.60
AAPL 160115P00075710 P 01/15/16 75.7 3.80 3.95
AAPL7 160115P00075710 P 01/15/16 75.7 3.75 3.95
AAPL 160115P00077140 P 01/15/16 77.1 4.25 4.35
AAPL7 160115P00077140 P 01/15/16 77.1 4.15 4.40
AAPL 160115P00078570 P 01/15/16 78.6 4.65 4.80
AAPL7 160115P00078570 P 01/15/16 78.6 4.60 4.80
AAPL 160115P00080000 P 01/15/16 80.0 5.15 5.25
AAPL7 160115P00080000 P 01/15/16 80.0 5.05 5.30
AAPL 160115P00081430 P 01/15/16 81.4 5.65 5.80
AAPL7 160115P00081430 P 01/15/16 81.4 5.55 5.80
AAPL 160115P00082860 P 01/15/16 82.9 6.15 6.30
AAPL7 160115P00082860 P 01/15/16 82.9 6.05 6.40
AAPL 160115P00084290 P 01/15/16 84.3 6.75 6.90
AAPL7 160115P00084290 P 01/15/16 84.3 6.65 6.90
AAPL 160115P00085710 P 01/15/16 85.7 7.25 7.45
AAPL7 160115P00085710 P 01/15/16 85.7 7.25 7.50
AAPL 160115P00087140 P 01/15/16 87.1 7.95 8.10
AAPL7 160115P00087140 P 01/15/16 87.1 7.45 8.45
AAPL 160115P00088570 P 01/15/16 88.6 8.50 8.75
AAPL7 160115P00088570 P 01/15/16 88.6 8.05 9.30
AAPL 160115P00090000 P 01/15/16 90.0 9.15 9.40
AAPL7 160115P00090000 P 01/15/16 90.0 9.15 9.45
AAPL 160115P00091430 P 01/15/16 91.4 9.85 10.10
AAPL7 160115P00091430 P 01/15/16 91.4 9.85 10.20
AAPL 160115P00092860 P 01/15/16 92.9 10.70 10.85
AAPL7 160115P00092860 P 01/15/16 92.9 10.60 10.85
AAPL 160115P00094290 P 01/15/16 94.3 11.45 11.60
AAPL7 160115P00094290 P 01/15/16 94.3 11.35 11.65
AAPL 160115P00095710 P 01/15/16 95.7 12.25 12.40
AAPL7 160115P00095710 P 01/15/16 95.7 12.10 12.50
AAPL 160115P00097140 P 01/15/16 97.1 13.00 13.25
AAPL7 160115P00097140 P 01/15/16 97.1 12.90 13.25
AAPL 160115P00098570 P 01/15/16 98.6 13.90 14.05
AAPL7 160115P00098570 P 01/15/16 98.6 13.75 14.10
AAPL 160115P00100000 P 01/15/16 100.0 14.75 14.95
AAPL7 160115P00100000 P 01/15/16 100.0 14.60 15.00
AAPL 160115P00100710 P 01/15/16 100.7 15.15 15.40
AAPL 160115P00101430 P 01/15/16 101.4 15.65 15.85
AAPL7 160115P00101430 P 01/15/16 101.4 15.50 15.90
AAPL 160115P00102140 P 01/15/16 102.1 16.05 16.30
AAPL 160115P00102860 P 01/15/16 102.9 16.55 16.75
AAPL7 160115P00102860 P 01/15/16 102.9 16.40 16.85
AAPL 160115P00103570 P 01/15/16 103.6 16.95 17.25
AAPL 160115P00104290 P 01/15/16 104.3 17.45 17.70
AAPL7 160115P00104290 P 01/15/16 104.3 17.35 17.75
AAPL 160115P00105000 P 01/15/16 105.0 17.90 18.20
AAPL 160115P00105710 P 01/15/16 105.7 18.40 18.70
AAPL7 160115P00105710 P 01/15/16 105.7 18.30 18.70
AAPL 160115P00106430 P 01/15/16 106.4 18.90 19.20
AAPL 160115P00107140 P 01/15/16 107.1 19.40 19.70
AAPL7 160115P00107140 P 01/15/16 107.1 19.30 19.70
AAPL 160115P00108570 P 01/15/16 108.6 20.40 20.65
AAPL7 160115P00108570 P 01/15/16 108.6 20.30 20.70
AAPL 160115P00110000 P 01/15/16 110.0 21.40 21.70
AAPL7 160115P00110000 P 01/15/16 110.0 21.30 21.75
AAPL 160115P00111430 P 01/15/16 111.4 22.45 22.75
AAPL7 160115P00111430 P 01/15/16 111.4 22.35 22.75
AAPL 160115P00112860 P 01/15/16 112.9 23.50 23.80
AAPL7 160115P00112860 P 01/15/16 112.9 23.40 23.85
AAPL 160115P00113570 P 01/15/16 113.6 24.05 24.35
AAPL7 160115P00113570 P 01/15/16 113.6 23.95 24.35
AAPL 160115P00114290 P 01/15/16 114.3 24.60 24.90
AAPL7 160115P00114290 P 01/15/16 114.3 24.50 24.90
AAPL 160115P00115000 P 01/15/16 115.0 25.15 25.45
AAPL 160115P00115710 P 01/15/16 115.7 25.70 26.00
AAPL 160115P00116430 P 01/15/16 116.4 26.25 26.55
AAPL 160115P00117140 P 01/15/16 117.1 26.80 27.15
AAPL 160115P00117860 P 01/15/16 117.9 27.40 27.70
AAPL 160115P00118570 P 01/15/16 118.6 27.95 28.25
AAPL 160115P00120000 P 01/15/16 120.0 29.10 29.40
AAPL 160115P00121430 P 01/15/16 121.4 30.25 30.55
AAPL 160115P00122860 P 01/15/16 122.9 31.45 31.75
AAPL 160115P00125710 P 01/15/16 125.7 33.80 34.20
AAPL 160115P00128570 P 01/15/16 128.6 36.25 36.65
AAPL 160115P00130000 P 01/15/16 130.0 37.50 37.85
AAPL 160115P00131430 P 01/15/16 131.4 38.75 39.20
AAPL 160115P00132860 P 01/15/16 132.9 40.00 40.40
AAPL 160115P00134290 P 01/15/16 134.3 41.30 41.75
AAPL 160115P00135710 P 01/15/16 135.7 42.55 42.95
AAPL 160115P00137140 P 01/15/16 137.1 43.85 44.30
AAPL 160115P00140000 P 01/15/16 140.0 46.45 46.90

OPRA data is delayed 15 minutes.