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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140905C00055000 C 09/05/14 55.0 48.20 48.45
AAPL 140905C00060000 C 09/05/14 60.0 43.20 43.45
AAPL 140905C00065000 C 09/05/14 65.0 38.20 38.45
AAPL 140905C00070000 C 09/05/14 70.0 33.20 33.45
AAPL 140905C00075000 C 09/05/14 75.0 28.20 28.45
AAPL7 140905C00075000 C 09/05/14 75.0 26.00 30.50
AAPL 140905C00080000 C 09/05/14 80.0 23.20 23.35
AAPL7 140905C00080000 C 09/05/14 80.0 21.00 25.50
AAPL 140905C00083000 C 09/05/14 83.0 20.20 20.35
AAPL 140905C00084000 C 09/05/14 84.0 19.20 19.40
AAPL 140905C00085000 C 09/05/14 85.0 18.20 18.40
AAPL7 140905C00085000 C 09/05/14 85.0 16.00 20.50
AAPL 140905C00086000 C 09/05/14 86.0 17.20 17.40
AAPL7 140905C00086000 C 09/05/14 86.0 15.00 19.50
AAPL 140905C00087000 C 09/05/14 87.0 16.20 16.40
AAPL7 140905C00087000 C 09/05/14 87.0 14.00 18.50
AAPL 140905C00088000 C 09/05/14 88.0 15.25 15.35
AAPL7 140905C00088000 C 09/05/14 88.0 13.80 16.80
AAPL 140905C00089000 C 09/05/14 89.0 14.25 14.35
AAPL7 140905C00089000 C 09/05/14 89.0 12.95 15.60
AAPL 140905C00090000 C 09/05/14 90.0 13.25 13.35
AAPL7 140905C00090000 C 09/05/14 90.0 11.95 14.50
AAPL 140905C00091000 C 09/05/14 91.0 12.25 12.35
AAPL7 140905C00091000 C 09/05/14 91.0 11.00 13.20
AAPL 140905C00092000 C 09/05/14 92.0 11.25 11.35
AAPL7 140905C00092000 C 09/05/14 92.0 10.00 12.60
AAPL 140905C00093000 C 09/05/14 93.0 10.25 10.35
AAPL7 140905C00093000 C 09/05/14 93.0 9.00 11.50
AAPL 140905C00094000 C 09/05/14 94.0 9.25 9.35
AAPL7 140905C00094000 C 09/05/14 94.0 8.10 10.30
AAPL 140905C00095000 C 09/05/14 95.0 8.25 8.35
AAPL7 140905C00095000 C 09/05/14 95.0 7.00 9.45
AAPL 140905C00096000 C 09/05/14 96.0 7.25 7.40
AAPL7 140905C00096000 C 09/05/14 96.0 6.55 8.45
AAPL 140905C00097000 C 09/05/14 97.0 6.30 6.40
AAPL7 140905C00097000 C 09/05/14 97.0 5.05 7.45
AAPL 140905C00098000 C 09/05/14 98.0 5.30 5.40
AAPL7 140905C00098000 C 09/05/14 98.0 4.65 6.25
AAPL 140905C00099000 C 09/05/14 99.0 4.35 4.40
AAPL7 140905C00099000 C 09/05/14 99.0 3.15 5.25
AAPL 140905C00100000 C 09/05/14 100.0 3.35 3.45
AAPL7 140905C00100000 C 09/05/14 100.0 2.73 4.20
AAPL 140905C00101000 C 09/05/14 101.0 2.45 2.50
AAPL7 140905C00101000 C 09/05/14 101.0 2.41 2.53
AAPL 140905C00102000 C 09/05/14 102.0 1.62 1.63
AAPL7 140905C00102000 C 09/05/14 102.0 1.57 1.68
AAPL 140905C00103000 C 09/05/14 103.0 0.94 0.96
AAPL7 140905C00103000 C 09/05/14 103.0 0.92 0.97
AAPL 140905C00104000 C 09/05/14 104.0 0.46 0.49
AAPL7 140905C00104000 C 09/05/14 104.0 0.46 0.51
AAPL 140905C00105000 C 09/05/14 105.0 0.19 0.20
AAPL7 140905C00105000 C 09/05/14 105.0 0.18 0.23
AAPL 140905C00106000 C 09/05/14 106.0 0.08 0.09
AAPL7 140905C00106000 C 09/05/14 106.0 0.06 0.11
AAPL 140905C00107000 C 09/05/14 107.0 0.03 0.04
AAPL7 140905C00107000 C 09/05/14 107.0 0.02 0.08
AAPL 140905C00108000 C 09/05/14 108.0 0.01 0.02
AAPL7 140905C00108000 C 09/05/14 108.0 0.00 0.06
AAPL 140905C00109000 C 09/05/14 109.0 0.01 0.02
AAPL7 140905C00109000 C 09/05/14 109.0 0.00 0.05
AAPL 140905C00110000 C 09/05/14 110.0 0.00 0.02
AAPL7 140905C00110000 C 09/05/14 110.0 0.00 0.06
AAPL 140905C00111000 C 09/05/14 111.0 0.00 0.02
AAPL7 140905C00111000 C 09/05/14 111.0 0.00 0.05
AAPL 140905C00112000 C 09/05/14 112.0 0.00 0.01
AAPL7 140905C00112000 C 09/05/14 112.0 0.00 0.12
AAPL 140905C00113000 C 09/05/14 113.0 0.00 0.01
AAPL7 140905C00113000 C 09/05/14 113.0 0.00 0.12
AAPL 140905C00114000 C 09/05/14 114.0 0.00 0.01
AAPL7 140905C00114000 C 09/05/14 114.0 0.00 0.11
AAPL 140905C00115000 C 09/05/14 115.0 0.00 0.01
AAPL7 140905C00115000 C 09/05/14 115.0 0.00 0.12
AAPL 140905C00116000 C 09/05/14 116.0 0.00 0.01
AAPL 140905C00117000 C 09/05/14 117.0 0.00 0.01
AAPL 140905C00118000 C 09/05/14 118.0 0.00 0.01
AAPL 140905C00119000 C 09/05/14 119.0 0.00 0.01
AAPL 140905C00120000 C 09/05/14 120.0 0.00 0.01
AAPL7 140905C00120000 C 09/05/14 120.0 0.00 0.11
AAPL 140905C00125000 C 09/05/14 125.0 0.00 0.01
AAPL7 140905C00125000 C 09/05/14 125.0 0.00 0.11
AAPL 140905C00130000 C 09/05/14 130.0 0.00 0.01
AAPL7 140905C00130000 C 09/05/14 130.0 0.00 0.11
AAPL 140905C00135000 C 09/05/14 135.0 0.00 0.01
AAPL 140905C00140000 C 09/05/14 140.0 0.00 0.01
AAPL 140905C00145000 C 09/05/14 145.0 0.00 0.01
AAPL 140905P00055000 P 09/05/14 55.0 0.00 0.01
AAPL 140905P00060000 P 09/05/14 60.0 0.00 0.01
AAPL 140905P00065000 P 09/05/14 65.0 0.00 0.01
AAPL 140905P00070000 P 09/05/14 70.0 0.00 0.01
AAPL 140905P00075000 P 09/05/14 75.0 0.00 0.01
AAPL7 140905P00075000 P 09/05/14 75.0 0.00 0.12
AAPL 140905P00080000 P 09/05/14 80.0 0.00 0.01
AAPL7 140905P00080000 P 09/05/14 80.0 0.00 0.12
AAPL 140905P00083000 P 09/05/14 83.0 0.00 0.01
AAPL 140905P00084000 P 09/05/14 84.0 0.00 0.01
AAPL 140905P00085000 P 09/05/14 85.0 0.00 0.01
AAPL7 140905P00085000 P 09/05/14 85.0 0.00 0.12
AAPL 140905P00086000 P 09/05/14 86.0 0.00 0.01
AAPL7 140905P00086000 P 09/05/14 86.0 0.00 0.04
AAPL 140905P00087000 P 09/05/14 87.0 0.00 0.01
AAPL7 140905P00087000 P 09/05/14 87.0 0.00 0.04
AAPL 140905P00088000 P 09/05/14 88.0 0.01 0.02
AAPL7 140905P00088000 P 09/05/14 88.0 0.00 0.05
AAPL 140905P00089000 P 09/05/14 89.0 0.01 0.02
AAPL7 140905P00089000 P 09/05/14 89.0 0.00 0.05
AAPL 140905P00090000 P 09/05/14 90.0 0.01 0.02
AAPL7 140905P00090000 P 09/05/14 90.0 0.00 0.05
AAPL 140905P00091000 P 09/05/14 91.0 0.01 0.02
AAPL7 140905P00091000 P 09/05/14 91.0 0.00 0.05
AAPL 140905P00092000 P 09/05/14 92.0 0.01 0.02
AAPL7 140905P00092000 P 09/05/14 92.0 0.00 0.05
AAPL 140905P00093000 P 09/05/14 93.0 0.01 0.02
AAPL7 140905P00093000 P 09/05/14 93.0 0.00 0.06
AAPL 140905P00094000 P 09/05/14 94.0 0.01 0.02
AAPL7 140905P00094000 P 09/05/14 94.0 0.00 0.06
AAPL 140905P00095000 P 09/05/14 95.0 0.02 0.03
AAPL7 140905P00095000 P 09/05/14 95.0 0.01 0.07
AAPL 140905P00096000 P 09/05/14 96.0 0.03 0.04
AAPL7 140905P00096000 P 09/05/14 96.0 0.02 0.07
AAPL 140905P00097000 P 09/05/14 97.0 0.04 0.05
AAPL7 140905P00097000 P 09/05/14 97.0 0.02 0.08
AAPL 140905P00098000 P 09/05/14 98.0 0.05 0.06
AAPL7 140905P00098000 P 09/05/14 98.0 0.03 0.09
AAPL 140905P00099000 P 09/05/14 99.0 0.07 0.08
AAPL7 140905P00099000 P 09/05/14 99.0 0.05 0.11
AAPL 140905P00100000 P 09/05/14 100.0 0.10 0.11
AAPL7 140905P00100000 P 09/05/14 100.0 0.08 0.14
AAPL 140905P00101000 P 09/05/14 101.0 0.16 0.18
AAPL7 140905P00101000 P 09/05/14 101.0 0.16 0.21
AAPL 140905P00102000 P 09/05/14 102.0 0.32 0.33
AAPL7 140905P00102000 P 09/05/14 102.0 0.30 0.36
AAPL 140905P00103000 P 09/05/14 103.0 0.64 0.66
AAPL7 140905P00103000 P 09/05/14 103.0 0.62 0.80
AAPL 140905P00104000 P 09/05/14 104.0 1.15 1.19
AAPL7 140905P00104000 P 09/05/14 104.0 0.97 1.51
AAPL 140905P00105000 P 09/05/14 105.0 1.88 1.92
AAPL7 140905P00105000 P 09/05/14 105.0 1.31 2.44
AAPL 140905P00106000 P 09/05/14 106.0 2.76 2.82
AAPL7 140905P00106000 P 09/05/14 106.0 1.78 3.90
AAPL 140905P00107000 P 09/05/14 107.0 3.70 3.80
AAPL7 140905P00107000 P 09/05/14 107.0 2.56 5.00
AAPL 140905P00108000 P 09/05/14 108.0 4.65 4.80
AAPL7 140905P00108000 P 09/05/14 108.0 3.60 5.90
AAPL 140905P00109000 P 09/05/14 109.0 5.65 5.80
AAPL7 140905P00109000 P 09/05/14 109.0 4.75 6.95
AAPL 140905P00110000 P 09/05/14 110.0 6.65 6.80
AAPL7 140905P00110000 P 09/05/14 110.0 5.55 8.05
AAPL 140905P00111000 P 09/05/14 111.0 7.65 7.80
AAPL7 140905P00111000 P 09/05/14 111.0 6.25 9.20
AAPL 140905P00112000 P 09/05/14 112.0 8.65 8.80
AAPL7 140905P00112000 P 09/05/14 112.0 7.25 10.20
AAPL 140905P00113000 P 09/05/14 113.0 9.65 9.80
AAPL7 140905P00113000 P 09/05/14 113.0 8.25 11.20
AAPL 140905P00114000 P 09/05/14 114.0 10.65 10.80
AAPL7 140905P00114000 P 09/05/14 114.0 9.25 12.20
AAPL 140905P00115000 P 09/05/14 115.0 11.65 11.80
AAPL7 140905P00115000 P 09/05/14 115.0 10.25 13.20
AAPL 140905P00116000 P 09/05/14 116.0 12.65 12.80
AAPL 140905P00117000 P 09/05/14 117.0 13.65 13.80
AAPL 140905P00118000 P 09/05/14 118.0 14.65 14.80
AAPL 140905P00119000 P 09/05/14 119.0 15.65 15.80
AAPL 140905P00120000 P 09/05/14 120.0 16.65 16.80
AAPL7 140905P00120000 P 09/05/14 120.0 14.50 19.00
AAPL 140905P00125000 P 09/05/14 125.0 21.65 21.80
AAPL7 140905P00125000 P 09/05/14 125.0 19.50 24.00
AAPL 140905P00130000 P 09/05/14 130.0 26.65 26.80
AAPL7 140905P00130000 P 09/05/14 130.0 24.50 29.00
AAPL 140905P00135000 P 09/05/14 135.0 31.65 31.80
AAPL 140905P00140000 P 09/05/14 140.0 36.65 36.80
AAPL 140905P00145000 P 09/05/14 145.0 41.65 41.80
AAPL 140912C00084000 C 09/12/14 84.0 19.25 19.40
AAPL 140912C00085000 C 09/12/14 85.0 18.25 18.40
AAPL 140912C00086000 C 09/12/14 86.0 17.25 17.40
AAPL7 140912C00086000 C 09/12/14 86.0 15.00 19.50
AAPL 140912C00087000 C 09/12/14 87.0 16.25 16.40
AAPL7 140912C00087000 C 09/12/14 87.0 14.10 18.50
AAPL 140912C00088000 C 09/12/14 88.0 15.25 15.40
AAPL7 140912C00088000 C 09/12/14 88.0 13.20 17.55
AAPL 140912C00089000 C 09/12/14 89.0 14.30 14.45
AAPL7 140912C00089000 C 09/12/14 89.0 12.15 16.55
AAPL 140912C00090000 C 09/12/14 90.0 13.30 13.45
AAPL7 140912C00090000 C 09/12/14 90.0 11.10 15.55
AAPL 140912C00091000 C 09/12/14 91.0 12.30 12.45
AAPL7 140912C00091000 C 09/12/14 91.0 10.30 14.55
AAPL 140912C00092000 C 09/12/14 92.0 11.35 11.50
AAPL7 140912C00092000 C 09/12/14 92.0 9.10 12.80
AAPL 140912C00093000 C 09/12/14 93.0 10.35 10.50
AAPL7 140912C00093000 C 09/12/14 93.0 8.30 12.60
AAPL 140912C00094000 C 09/12/14 94.0 9.40 9.55
AAPL7 140912C00094000 C 09/12/14 94.0 7.30 11.65
AAPL 140912C00095000 C 09/12/14 95.0 8.40 8.55
AAPL7 140912C00095000 C 09/12/14 95.0 6.30 10.70
AAPL 140912C00096000 C 09/12/14 96.0 7.50 7.60
AAPL7 140912C00096000 C 09/12/14 96.0 5.70 9.30
AAPL 140912C00097000 C 09/12/14 97.0 6.55 6.70
AAPL7 140912C00097000 C 09/12/14 97.0 6.15 8.60
AAPL 140912C00098000 C 09/12/14 98.0 5.65 5.80
AAPL7 140912C00098000 C 09/12/14 98.0 5.40 6.50
AAPL 140912C00099000 C 09/12/14 99.0 4.85 4.95
AAPL7 140912C00099000 C 09/12/14 99.0 4.50 5.65
AAPL 140912C00100000 C 09/12/14 100.0 4.10 4.15
AAPL7 140912C00100000 C 09/12/14 100.0 3.80 4.60
AAPL 140912C00101000 C 09/12/14 101.0 3.35 3.45
AAPL7 140912C00101000 C 09/12/14 101.0 3.10 4.05
AAPL 140912C00102000 C 09/12/14 102.0 2.73 2.77
AAPL7 140912C00102000 C 09/12/14 102.0 2.22 3.20
AAPL 140912C00103000 C 09/12/14 103.0 2.17 2.19
AAPL7 140912C00103000 C 09/12/14 103.0 1.57 2.59
AAPL 140912C00104000 C 09/12/14 104.0 1.68 1.70
AAPL7 140912C00104000 C 09/12/14 104.0 1.49 2.12
AAPL 140912C00105000 C 09/12/14 105.0 1.28 1.29
AAPL7 140912C00105000 C 09/12/14 105.0 1.10 1.40
AAPL 140912C00106000 C 09/12/14 106.0 0.94 0.96
AAPL7 140912C00106000 C 09/12/14 106.0 0.77 1.28
AAPL 140912C00107000 C 09/12/14 107.0 0.69 0.71
AAPL7 140912C00107000 C 09/12/14 107.0 0.61 0.96
AAPL 140912C00108000 C 09/12/14 108.0 0.50 0.51
AAPL7 140912C00108000 C 09/12/14 108.0 0.18 0.76
AAPL 140912C00109000 C 09/12/14 109.0 0.36 0.37
AAPL7 140912C00109000 C 09/12/14 109.0 0.31 0.52
AAPL 140912C00110000 C 09/12/14 110.0 0.26 0.27
AAPL7 140912C00110000 C 09/12/14 110.0 0.21 0.40
AAPL 140912C00111000 C 09/12/14 111.0 0.19 0.20
AAPL7 140912C00111000 C 09/12/14 111.0 0.00 0.33
AAPL 140912C00112000 C 09/12/14 112.0 0.14 0.15
AAPL7 140912C00112000 C 09/12/14 112.0 0.00 0.28
AAPL 140912C00113000 C 09/12/14 113.0 0.11 0.12
AAPL7 140912C00113000 C 09/12/14 113.0 0.00 0.24
AAPL 140912C00114000 C 09/12/14 114.0 0.08 0.09
AAPL7 140912C00114000 C 09/12/14 114.0 0.00 0.21
AAPL 140912C00115000 C 09/12/14 115.0 0.06 0.07
AAPL7 140912C00115000 C 09/12/14 115.0 0.00 0.20
AAPL 140912C00120000 C 09/12/14 120.0 0.02 0.03
AAPL 140912P00084000 P 09/12/14 84.0 0.02 0.03
AAPL 140912P00085000 P 09/12/14 85.0 0.02 0.03
AAPL 140912P00086000 P 09/12/14 86.0 0.03 0.04
AAPL7 140912P00086000 P 09/12/14 86.0 0.00 0.17
AAPL 140912P00087000 P 09/12/14 87.0 0.03 0.04
AAPL7 140912P00087000 P 09/12/14 87.0 0.00 0.18
AAPL 140912P00088000 P 09/12/14 88.0 0.04 0.05
AAPL7 140912P00088000 P 09/12/14 88.0 0.00 0.17
AAPL 140912P00089000 P 09/12/14 89.0 0.05 0.06
AAPL7 140912P00089000 P 09/12/14 89.0 0.00 0.18
AAPL 140912P00090000 P 09/12/14 90.0 0.06 0.07
AAPL7 140912P00090000 P 09/12/14 90.0 0.01 0.18
AAPL 140912P00091000 P 09/12/14 91.0 0.08 0.09
AAPL7 140912P00091000 P 09/12/14 91.0 0.00 0.18
AAPL 140912P00092000 P 09/12/14 92.0 0.09 0.10
AAPL7 140912P00092000 P 09/12/14 92.0 0.00 0.22
AAPL 140912P00093000 P 09/12/14 93.0 0.12 0.13
AAPL7 140912P00093000 P 09/12/14 93.0 0.00 0.25
AAPL 140912P00094000 P 09/12/14 94.0 0.15 0.16
AAPL7 140912P00094000 P 09/12/14 94.0 0.00 0.28
AAPL 140912P00095000 P 09/12/14 95.0 0.19 0.20
AAPL7 140912P00095000 P 09/12/14 95.0 0.00 0.37
AAPL 140912P00096000 P 09/12/14 96.0 0.25 0.26
AAPL7 140912P00096000 P 09/12/14 96.0 0.05 0.40
AAPL 140912P00097000 P 09/12/14 97.0 0.33 0.34
AAPL7 140912P00097000 P 09/12/14 97.0 0.00 0.51
AAPL 140912P00098000 P 09/12/14 98.0 0.44 0.45
AAPL7 140912P00098000 P 09/12/14 98.0 0.39 0.65
AAPL 140912P00099000 P 09/12/14 99.0 0.59 0.61
AAPL7 140912P00099000 P 09/12/14 99.0 0.34 0.84
AAPL 140912P00100000 P 09/12/14 100.0 0.80 0.82
AAPL7 140912P00100000 P 09/12/14 100.0 0.76 1.10
AAPL 140912P00101000 P 09/12/14 101.0 1.08 1.10
AAPL7 140912P00101000 P 09/12/14 101.0 1.00 1.30
AAPL 140912P00102000 P 09/12/14 102.0 1.43 1.45
AAPL7 140912P00102000 P 09/12/14 102.0 0.80 1.80
AAPL 140912P00103000 P 09/12/14 103.0 1.85 1.87
AAPL7 140912P00103000 P 09/12/14 103.0 1.16 2.29
AAPL 140912P00104000 P 09/12/14 104.0 2.36 2.40
AAPL7 140912P00104000 P 09/12/14 104.0 1.60 2.87
AAPL 140912P00105000 P 09/12/14 105.0 2.95 3.00
AAPL7 140912P00105000 P 09/12/14 105.0 2.79 3.65
AAPL 140912P00106000 P 09/12/14 106.0 3.60 3.70
AAPL7 140912P00106000 P 09/12/14 106.0 2.52 4.25
AAPL 140912P00107000 P 09/12/14 107.0 4.35 4.45
AAPL7 140912P00107000 P 09/12/14 107.0 4.10 5.50
AAPL 140912P00108000 P 09/12/14 108.0 5.15 5.25
AAPL7 140912P00108000 P 09/12/14 108.0 3.40 7.40
AAPL 140912P00109000 P 09/12/14 109.0 6.00 6.15
AAPL7 140912P00109000 P 09/12/14 109.0 5.70 7.45
AAPL 140912P00110000 P 09/12/14 110.0 6.90 7.05
AAPL7 140912P00110000 P 09/12/14 110.0 5.25 8.85
AAPL 140912P00111000 P 09/12/14 111.0 7.85 7.95
AAPL7 140912P00111000 P 09/12/14 111.0 5.65 10.00
AAPL 140912P00112000 P 09/12/14 112.0 8.80 8.90
AAPL7 140912P00112000 P 09/12/14 112.0 6.60 11.10
AAPL 140912P00113000 P 09/12/14 113.0 9.75 9.90
AAPL7 140912P00113000 P 09/12/14 113.0 7.65 12.00
AAPL 140912P00114000 P 09/12/14 114.0 10.70 10.85
AAPL7 140912P00114000 P 09/12/14 114.0 8.60 13.00
AAPL 140912P00115000 P 09/12/14 115.0 11.70 11.85
AAPL7 140912P00115000 P 09/12/14 115.0 9.55 13.90
AAPL 140912P00120000 P 09/12/14 120.0 16.65 16.80
AAPL 140920C00050000 C 09/20/14 50.0 53.20 53.40
AAPL7 140920C00050000 C 09/20/14 50.0 51.00 55.50
AAPL 140920C00055000 C 09/20/14 55.0 48.20 48.40
AAPL7 140920C00055000 C 09/20/14 55.0 46.00 50.50
AAPL 140920C00060000 C 09/20/14 60.0 43.25 43.40
AAPL7 140920C00060000 C 09/20/14 60.0 41.00 45.50
AAPL 140920C00065000 C 09/20/14 65.0 38.25 38.40
AAPL7 140920C00065000 C 09/20/14 65.0 36.00 40.50
AAPL 140920C00070000 C 09/20/14 70.0 33.25 33.40
AAPL7 140920C00070000 C 09/20/14 70.0 31.00 35.50
AAPL 140920C00074500 C 09/20/14 74.5 28.75 28.90
AAPL 140920C00075000 C 09/20/14 75.0 28.25 28.40
AAPL7 140920C00075000 C 09/20/14 75.0 26.00 30.00
AAPL 140920C00076000 C 09/20/14 76.0 27.25 27.40
AAPL 140920C00079000 C 09/20/14 79.0 24.25 24.40
AAPL 140920C00080000 C 09/20/14 80.0 23.25 23.40
AAPL7 140920C00080000 C 09/20/14 80.0 21.65 24.95
AAPL 140920C00081000 C 09/20/14 81.0 22.25 22.40
AAPL 140920C00082500 C 09/20/14 82.5 20.75 20.90
AAPL 140920C00084000 C 09/20/14 84.0 19.30 19.45
AAPL 140920C00085000 C 09/20/14 85.0 18.30 18.45
AAPL7 140920C00085000 C 09/20/14 85.0 16.90 19.55
AAPL 140920C00086000 C 09/20/14 86.0 17.30 17.45
AAPL 140920C00087500 C 09/20/14 87.5 15.80 15.95
AAPL 140920C00089000 C 09/20/14 89.0 14.35 14.45
AAPL 140920C00090000 C 09/20/14 90.0 13.40 13.50
AAPL7 140920C00090000 C 09/20/14 90.0 12.00 14.60
AAPL 140920C00091000 C 09/20/14 91.0 12.35 12.50
AAPL 140920C00092500 C 09/20/14 92.5 10.90 11.05
AAPL 140920C00094000 C 09/20/14 94.0 9.45 9.60
AAPL 140920C00095000 C 09/20/14 95.0 8.55 8.70
AAPL7 140920C00095000 C 09/20/14 95.0 8.20 9.10
AAPL 140920C00096000 C 09/20/14 96.0 7.65 7.75
AAPL 140920C00097500 C 09/20/14 97.5 6.30 6.40
AAPL 140920C00099000 C 09/20/14 99.0 5.05 5.20
AAPL 140920C00100000 C 09/20/14 100.0 4.35 4.45
AAPL7 140920C00100000 C 09/20/14 100.0 4.25 4.45
AAPL 140920C00101000 C 09/20/14 101.0 3.65 3.75
AAPL 140920C00102000 C 09/20/14 102.0 3.05 3.10
AAPL 140920C00103000 C 09/20/14 103.0 2.49 2.51
AAPL 140920C00104000 C 09/20/14 104.0 2.00 2.02
AAPL 140920C00105000 C 09/20/14 105.0 1.59 1.60
AAPL7 140920C00105000 C 09/20/14 105.0 1.54 1.63
AAPL 140920C00106000 C 09/20/14 106.0 1.24 1.25
AAPL 140920C00107000 C 09/20/14 107.0 0.96 0.98
AAPL 140920C00108000 C 09/20/14 108.0 0.73 0.75
AAPL 140920C00109000 C 09/20/14 109.0 0.56 0.58
AAPL 140920C00110000 C 09/20/14 110.0 0.43 0.44
AAPL7 140920C00110000 C 09/20/14 110.0 0.39 0.45
AAPL 140920C00111000 C 09/20/14 111.0 0.33 0.34
AAPL 140920C00112000 C 09/20/14 112.0 0.25 0.27
AAPL 140920C00113000 C 09/20/14 113.0 0.20 0.21
AAPL 140920C00115000 C 09/20/14 115.0 0.12 0.13
AAPL7 140920C00115000 C 09/20/14 115.0 0.10 0.15
AAPL 140920C00120000 C 09/20/14 120.0 0.04 0.05
AAPL7 140920C00120000 C 09/20/14 120.0 0.01 0.08
AAPL 140920C00125000 C 09/20/14 125.0 0.01 0.02
AAPL7 140920C00125000 C 09/20/14 125.0 0.00 0.06
AAPL 140920C00130000 C 09/20/14 130.0 0.00 0.01
AAPL7 140920C00130000 C 09/20/14 130.0 0.00 0.05
AAPL 140920C00135000 C 09/20/14 135.0 0.00 0.01
AAPL7 140920C00135000 C 09/20/14 135.0 0.00 0.04
AAPL 140920C00140000 C 09/20/14 140.0 0.00 0.01
AAPL7 140920C00140000 C 09/20/14 140.0 0.00 0.04
AAPL 140920C00145000 C 09/20/14 145.0 0.00 0.01
AAPL 140920C00150000 C 09/20/14 150.0 0.00 0.01
AAPL 140920P00050000 P 09/20/14 50.0 0.00 0.01
AAPL7 140920P00050000 P 09/20/14 50.0 0.00 0.04
AAPL 140920P00055000 P 09/20/14 55.0 0.00 0.01
AAPL7 140920P00055000 P 09/20/14 55.0 0.00 0.04
AAPL 140920P00060000 P 09/20/14 60.0 0.00 0.01
AAPL7 140920P00060000 P 09/20/14 60.0 0.00 0.04
AAPL 140920P00065000 P 09/20/14 65.0 0.00 0.01
AAPL7 140920P00065000 P 09/20/14 65.0 0.00 0.04
AAPL 140920P00070000 P 09/20/14 70.0 0.01 0.02
AAPL7 140920P00070000 P 09/20/14 70.0 0.00 0.05
AAPL 140920P00074500 P 09/20/14 74.5 0.00 0.02
AAPL 140920P00075000 P 09/20/14 75.0 0.01 0.02
AAPL7 140920P00075000 P 09/20/14 75.0 0.00 0.05
AAPL 140920P00076000 P 09/20/14 76.0 0.01 0.02
AAPL 140920P00079000 P 09/20/14 79.0 0.02 0.03
AAPL 140920P00080000 P 09/20/14 80.0 0.02 0.03
AAPL7 140920P00080000 P 09/20/14 80.0 0.00 0.07
AAPL 140920P00081000 P 09/20/14 81.0 0.02 0.03
AAPL 140920P00082500 P 09/20/14 82.5 0.03 0.04
AAPL 140920P00084000 P 09/20/14 84.0 0.04 0.05
AAPL 140920P00085000 P 09/20/14 85.0 0.05 0.06
AAPL7 140920P00085000 P 09/20/14 85.0 0.03 0.09
AAPL 140920P00086000 P 09/20/14 86.0 0.05 0.06
AAPL 140920P00087500 P 09/20/14 87.5 0.07 0.08
AAPL 140920P00089000 P 09/20/14 89.0 0.09 0.10
AAPL 140920P00090000 P 09/20/14 90.0 0.11 0.12
AAPL7 140920P00090000 P 09/20/14 90.0 0.07 0.14
AAPL 140920P00091000 P 09/20/14 91.0 0.13 0.14
AAPL 140920P00092500 P 09/20/14 92.5 0.17 0.18
AAPL 140920P00094000 P 09/20/14 94.0 0.24 0.25
AAPL 140920P00095000 P 09/20/14 95.0 0.30 0.31
AAPL7 140920P00095000 P 09/20/14 95.0 0.27 0.33
AAPL 140920P00096000 P 09/20/14 96.0 0.38 0.39
AAPL 140920P00097500 P 09/20/14 97.5 0.56 0.57
AAPL 140920P00099000 P 09/20/14 99.0 0.82 0.83
AAPL 140920P00100000 P 09/20/14 100.0 1.05 1.07
AAPL7 140920P00100000 P 09/20/14 100.0 1.05 1.10
AAPL 140920P00101000 P 09/20/14 101.0 1.36 1.38
AAPL 140920P00102000 P 09/20/14 102.0 1.72 1.75
AAPL 140920P00103000 P 09/20/14 103.0 2.16 2.19
AAPL 140920P00104000 P 09/20/14 104.0 2.67 2.70
AAPL 140920P00105000 P 09/20/14 105.0 3.25 3.30
AAPL7 140920P00105000 P 09/20/14 105.0 3.25 3.40
AAPL 140920P00106000 P 09/20/14 106.0 3.90 3.95
AAPL 140920P00107000 P 09/20/14 107.0 4.60 4.70
AAPL 140920P00108000 P 09/20/14 108.0 5.35 5.50
AAPL 140920P00109000 P 09/20/14 109.0 6.20 6.35
AAPL 140920P00110000 P 09/20/14 110.0 7.05 7.20
AAPL7 140920P00110000 P 09/20/14 110.0 6.85 7.45
AAPL 140920P00111000 P 09/20/14 111.0 7.95 8.10
AAPL 140920P00112000 P 09/20/14 112.0 8.90 9.05
AAPL 140920P00113000 P 09/20/14 113.0 9.85 9.95
AAPL 140920P00115000 P 09/20/14 115.0 11.75 11.90
AAPL7 140920P00115000 P 09/20/14 115.0 10.70 13.20
AAPL 140920P00120000 P 09/20/14 120.0 16.70 16.80
AAPL7 140920P00120000 P 09/20/14 120.0 15.55 18.20
AAPL 140920P00125000 P 09/20/14 125.0 21.65 21.80
AAPL7 140920P00125000 P 09/20/14 125.0 19.50 24.00
AAPL 140920P00130000 P 09/20/14 130.0 26.65 26.80
AAPL7 140920P00130000 P 09/20/14 130.0 24.50 29.00
AAPL 140920P00135000 P 09/20/14 135.0 31.65 31.80
AAPL7 140920P00135000 P 09/20/14 135.0 29.50 34.00
AAPL 140920P00140000 P 09/20/14 140.0 36.65 36.80
AAPL7 140920P00140000 P 09/20/14 140.0 34.50 39.00
AAPL 140920P00145000 P 09/20/14 145.0 41.65 41.80
AAPL 140920P00150000 P 09/20/14 150.0 46.65 46.80
AAPL 140926C00080000 C 09/26/14 80.0 23.05 23.95
AAPL 140926C00081000 C 09/26/14 81.0 22.10 22.45
AAPL 140926C00082000 C 09/26/14 82.0 21.25 21.45
AAPL 140926C00083000 C 09/26/14 83.0 20.25 20.45
AAPL 140926C00084000 C 09/26/14 84.0 19.25 19.45
AAPL 140926C00085000 C 09/26/14 85.0 18.25 18.50
AAPL 140926C00086000 C 09/26/14 86.0 17.30 17.45
AAPL7 140926C00086000 C 09/26/14 86.0 15.20 19.10
AAPL 140926C00087000 C 09/26/14 87.0 16.30 16.50
AAPL7 140926C00087000 C 09/26/14 87.0 14.20 18.60
AAPL 140926C00088000 C 09/26/14 88.0 15.30 15.50
AAPL7 140926C00088000 C 09/26/14 88.0 13.10 17.60
AAPL 140926C00089000 C 09/26/14 89.0 14.35 14.55
AAPL7 140926C00089000 C 09/26/14 89.0 12.10 16.60
AAPL 140926C00090000 C 09/26/14 90.0 13.35 13.55
AAPL7 140926C00090000 C 09/26/14 90.0 11.25 15.65
AAPL 140926C00091000 C 09/26/14 91.0 12.40 12.60
AAPL7 140926C00091000 C 09/26/14 91.0 10.65 14.20
AAPL 140926C00092000 C 09/26/14 92.0 11.40 11.60
AAPL7 140926C00092000 C 09/26/14 92.0 9.40 13.70
AAPL 140926C00093000 C 09/26/14 93.0 10.45 10.65
AAPL7 140926C00093000 C 09/26/14 93.0 8.40 12.80
AAPL 140926C00094000 C 09/26/14 94.0 9.55 9.70
AAPL7 140926C00094000 C 09/26/14 94.0 7.40 11.85
AAPL 140926C00095000 C 09/26/14 95.0 8.65 8.80
AAPL7 140926C00095000 C 09/26/14 95.0 7.25 10.50
AAPL 140926C00096000 C 09/26/14 96.0 7.70 7.90
AAPL7 140926C00096000 C 09/26/14 96.0 7.30 8.35
AAPL 140926C00097000 C 09/26/14 97.0 6.85 7.05
AAPL7 140926C00097000 C 09/26/14 97.0 6.50 7.60
AAPL 140926C00098000 C 09/26/14 98.0 6.05 6.20
AAPL7 140926C00098000 C 09/26/14 98.0 5.70 6.85
AAPL 140926C00099000 C 09/26/14 99.0 5.30 5.40
AAPL7 140926C00099000 C 09/26/14 99.0 4.90 5.85
AAPL 140926C00100000 C 09/26/14 100.0 4.60 4.70
AAPL7 140926C00100000 C 09/26/14 100.0 4.30 5.10
AAPL 140926C00101000 C 09/26/14 101.0 3.90 4.00
AAPL7 140926C00101000 C 09/26/14 101.0 3.65 4.55
AAPL 140926C00102000 C 09/26/14 102.0 3.30 3.40
AAPL7 140926C00102000 C 09/26/14 102.0 3.00 3.80
AAPL 140926C00103000 C 09/26/14 103.0 2.77 2.82
AAPL7 140926C00103000 C 09/26/14 103.0 2.58 2.84
AAPL 140926C00104000 C 09/26/14 104.0 2.30 2.32
AAPL7 140926C00104000 C 09/26/14 104.0 2.07 2.66
AAPL 140926C00105000 C 09/26/14 105.0 1.87 1.90
AAPL7 140926C00105000 C 09/26/14 105.0 1.32 2.19
AAPL 140926C00106000 C 09/26/14 106.0 1.50 1.54
AAPL7 140926C00106000 C 09/26/14 106.0 1.33 1.83
AAPL 140926C00107000 C 09/26/14 107.0 1.21 1.24
AAPL7 140926C00107000 C 09/26/14 107.0 1.06 1.50
AAPL 140926C00108000 C 09/26/14 108.0 0.96 0.99
AAPL7 140926C00108000 C 09/26/14 108.0 0.80 1.24
AAPL 140926C00109000 C 09/26/14 109.0 0.77 0.79
AAPL7 140926C00109000 C 09/26/14 109.0 0.67 1.01
AAPL 140926C00110000 C 09/26/14 110.0 0.60 0.63
AAPL7 140926C00110000 C 09/26/14 110.0 0.52 0.78
AAPL 140926C00111000 C 09/26/14 111.0 0.47 0.50
AAPL 140926C00112000 C 09/26/14 112.0 0.39 0.41
AAPL 140926C00113000 C 09/26/14 113.0 0.30 0.33
AAPL 140926C00114000 C 09/26/14 114.0 0.22 0.26
AAPL 140926C00115000 C 09/26/14 115.0 0.19 0.21
AAPL 140926C00116000 C 09/26/14 116.0 0.14 0.17
AAPL 140926C00117000 C 09/26/14 117.0 0.11 0.14
AAPL 140926C00118000 C 09/26/14 118.0 0.09 0.11
AAPL 140926C00119000 C 09/26/14 119.0 0.07 0.09
AAPL 140926C00120000 C 09/26/14 120.0 0.06 0.08
AAPL 140926P00080000 P 09/26/14 80.0 0.01 0.06
AAPL 140926P00081000 P 09/26/14 81.0 0.02 0.06
AAPL 140926P00082000 P 09/26/14 82.0 0.03 0.08
AAPL 140926P00083000 P 09/26/14 83.0 0.03 0.07
AAPL 140926P00084000 P 09/26/14 84.0 0.04 0.07
AAPL 140926P00085000 P 09/26/14 85.0 0.05 0.08
AAPL 140926P00086000 P 09/26/14 86.0 0.06 0.09
AAPL7 140926P00086000 P 09/26/14 86.0 0.04 0.20
AAPL 140926P00087000 P 09/26/14 87.0 0.07 0.10
AAPL7 140926P00087000 P 09/26/14 87.0 0.00 0.27
AAPL 140926P00088000 P 09/26/14 88.0 0.09 0.11
AAPL7 140926P00088000 P 09/26/14 88.0 0.00 0.55
AAPL 140926P00089000 P 09/26/14 89.0 0.11 0.13
AAPL7 140926P00089000 P 09/26/14 89.0 0.00 0.30
AAPL 140926P00090000 P 09/26/14 90.0 0.14 0.15
AAPL7 140926P00090000 P 09/26/14 90.0 0.05 0.27
AAPL 140926P00091000 P 09/26/14 91.0 0.16 0.18
AAPL7 140926P00091000 P 09/26/14 91.0 0.09 0.31
AAPL 140926P00092000 P 09/26/14 92.0 0.19 0.22
AAPL7 140926P00092000 P 09/26/14 92.0 0.00 0.39
AAPL 140926P00093000 P 09/26/14 93.0 0.25 0.27
AAPL7 140926P00093000 P 09/26/14 93.0 0.18 0.41
AAPL 140926P00094000 P 09/26/14 94.0 0.30 0.33
AAPL7 140926P00094000 P 09/26/14 94.0 0.25 0.48
AAPL 140926P00095000 P 09/26/14 95.0 0.39 0.42
AAPL7 140926P00095000 P 09/26/14 95.0 0.34 0.58
AAPL 140926P00096000 P 09/26/14 96.0 0.49 0.52
AAPL7 140926P00096000 P 09/26/14 96.0 0.46 0.71
AAPL 140926P00097000 P 09/26/14 97.0 0.63 0.66
AAPL7 140926P00097000 P 09/26/14 97.0 0.58 0.88
AAPL 140926P00098000 P 09/26/14 98.0 0.79 0.83
AAPL7 140926P00098000 P 09/26/14 98.0 0.78 1.05
AAPL 140926P00099000 P 09/26/14 99.0 1.01 1.05
AAPL7 140926P00099000 P 09/26/14 99.0 0.96 1.34
AAPL 140926P00100000 P 09/26/14 100.0 1.28 1.31
AAPL7 140926P00100000 P 09/26/14 100.0 1.23 1.61
AAPL 140926P00101000 P 09/26/14 101.0 1.61 1.64
AAPL7 140926P00101000 P 09/26/14 101.0 1.52 1.99
AAPL 140926P00102000 P 09/26/14 102.0 2.00 2.03
AAPL7 140926P00102000 P 09/26/14 102.0 1.85 2.43
AAPL 140926P00103000 P 09/26/14 103.0 2.46 2.48
AAPL7 140926P00103000 P 09/26/14 103.0 2.43 2.66
AAPL 140926P00104000 P 09/26/14 104.0 2.95 3.05
AAPL7 140926P00104000 P 09/26/14 104.0 2.89 3.35
AAPL 140926P00105000 P 09/26/14 105.0 3.50 3.65
AAPL7 140926P00105000 P 09/26/14 105.0 3.35 4.10
AAPL 140926P00106000 P 09/26/14 106.0 4.15 4.25
AAPL7 140926P00106000 P 09/26/14 106.0 2.59 6.25
AAPL 140926P00107000 P 09/26/14 107.0 4.85 4.95
AAPL7 140926P00107000 P 09/26/14 107.0 3.05 7.15
AAPL 140926P00108000 P 09/26/14 108.0 5.60 5.75
AAPL7 140926P00108000 P 09/26/14 108.0 3.80 7.90
AAPL 140926P00109000 P 09/26/14 109.0 6.40 6.55
AAPL7 140926P00109000 P 09/26/14 109.0 6.00 7.55
AAPL 140926P00110000 P 09/26/14 110.0 7.20 7.40
AAPL7 140926P00110000 P 09/26/14 110.0 6.90 7.90
AAPL 140926P00111000 P 09/26/14 111.0 8.10 8.25
AAPL 140926P00112000 P 09/26/14 112.0 9.00 9.20
AAPL 140926P00113000 P 09/26/14 113.0 9.90 10.10
AAPL 140926P00114000 P 09/26/14 114.0 10.85 11.05
AAPL 140926P00115000 P 09/26/14 115.0 11.80 12.00
AAPL 140926P00116000 P 09/26/14 116.0 12.75 12.95
AAPL 140926P00117000 P 09/26/14 117.0 13.75 13.95
AAPL 140926P00118000 P 09/26/14 118.0 14.70 14.90
AAPL 140926P00119000 P 09/26/14 119.0 15.70 15.90
AAPL 140926P00120000 P 09/26/14 120.0 16.70 16.90
AAPL 141003C00082000 C 10/03/14 82.0 21.25 21.55
AAPL 141003C00083000 C 10/03/14 83.0 20.25 20.55
AAPL 141003C00084000 C 10/03/14 84.0 19.25 19.55
AAPL 141003C00085000 C 10/03/14 85.0 18.25 18.55
AAPL 141003C00086000 C 10/03/14 86.0 17.30 17.60
AAPL7 141003C00086000 C 10/03/14 86.0 15.40 19.65
AAPL 141003C00087000 C 10/03/14 87.0 16.30 16.60
AAPL7 141003C00087000 C 10/03/14 87.0 14.15 18.50
AAPL 141003C00088000 C 10/03/14 88.0 15.30 15.60
AAPL7 141003C00088000 C 10/03/14 88.0 13.10 17.60
AAPL 141003C00089000 C 10/03/14 89.0 14.35 14.65
AAPL7 141003C00089000 C 10/03/14 89.0 12.30 16.70
AAPL 141003C00090000 C 10/03/14 90.0 13.35 13.65
AAPL7 141003C00090000 C 10/03/14 90.0 11.50 15.70
AAPL 141003C00091000 C 10/03/14 91.0 12.40 12.65
AAPL7 141003C00091000 C 10/03/14 91.0 10.80 14.45
AAPL 141003C00092000 C 10/03/14 92.0 11.45 11.70
AAPL7 141003C00092000 C 10/03/14 92.0 9.40 13.80
AAPL 141003C00093000 C 10/03/14 93.0 10.50 10.75
AAPL7 141003C00093000 C 10/03/14 93.0 8.60 12.50
AAPL 141003C00094000 C 10/03/14 94.0 9.60 9.80
AAPL7 141003C00094000 C 10/03/14 94.0 7.45 11.85
AAPL 141003C00095000 C 10/03/14 95.0 8.70 8.90
AAPL7 141003C00095000 C 10/03/14 95.0 7.85 9.35
AAPL 141003C00096000 C 10/03/14 96.0 7.80 8.00
AAPL7 141003C00096000 C 10/03/14 96.0 6.75 8.60
AAPL 141003C00097000 C 10/03/14 97.0 7.00 7.20
AAPL7 141003C00097000 C 10/03/14 97.0 6.65 7.75
AAPL 141003C00098000 C 10/03/14 98.0 6.20 6.40
AAPL7 141003C00098000 C 10/03/14 98.0 5.85 6.95
AAPL 141003C00099000 C 10/03/14 99.0 5.45 5.60
AAPL7 141003C00099000 C 10/03/14 99.0 5.15 6.05
AAPL 141003C00100000 C 10/03/14 100.0 4.75 4.90
AAPL7 141003C00100000 C 10/03/14 100.0 4.15 5.45
AAPL 141003C00101000 C 10/03/14 101.0 4.10 4.25
AAPL7 141003C00101000 C 10/03/14 101.0 3.65 4.70
AAPL 141003C00102000 C 10/03/14 102.0 3.50 3.65
AAPL7 141003C00102000 C 10/03/14 102.0 3.20 3.85
AAPL 141003C00103000 C 10/03/14 103.0 2.99 3.10
AAPL7 141003C00103000 C 10/03/14 103.0 2.79 3.45
AAPL 141003C00104000 C 10/03/14 104.0 2.52 2.57
AAPL7 141003C00104000 C 10/03/14 104.0 2.31 3.90
AAPL 141003C00105000 C 10/03/14 105.0 2.10 2.14
AAPL7 141003C00105000 C 10/03/14 105.0 1.90 2.46
AAPL 141003C00106000 C 10/03/14 106.0 1.72 1.77
AAPL7 141003C00106000 C 10/03/14 106.0 1.51 2.07
AAPL 141003C00107000 C 10/03/14 107.0 1.41 1.46
AAPL7 141003C00107000 C 10/03/14 107.0 1.28 1.74
AAPL 141003C00108000 C 10/03/14 108.0 1.15 1.19
AAPL7 141003C00108000 C 10/03/14 108.0 0.45 1.43
AAPL 141003C00109000 C 10/03/14 109.0 0.94 0.97
AAPL7 141003C00109000 C 10/03/14 109.0 0.82 1.19
AAPL 141003C00110000 C 10/03/14 110.0 0.76 0.79
AAPL7 141003C00110000 C 10/03/14 110.0 0.60 1.00
AAPL 141003C00111000 C 10/03/14 111.0 0.59 0.64
AAPL7 141003C00111000 C 10/03/14 111.0 0.52 0.78
AAPL 141003C00112000 C 10/03/14 112.0 0.47 0.52
AAPL7 141003C00112000 C 10/03/14 112.0 0.41 0.67
AAPL 141003C00113000 C 10/03/14 113.0 0.37 0.42
AAPL7 141003C00113000 C 10/03/14 113.0 0.31 0.57
AAPL 141003C00114000 C 10/03/14 114.0 0.30 0.35
AAPL7 141003C00114000 C 10/03/14 114.0 0.23 0.47
AAPL 141003C00115000 C 10/03/14 115.0 0.25 0.29
AAPL7 141003C00115000 C 10/03/14 115.0 0.14 0.43
AAPL 141003P00082000 P 10/03/14 82.0 0.04 0.09
AAPL 141003P00083000 P 10/03/14 83.0 0.05 0.10
AAPL 141003P00084000 P 10/03/14 84.0 0.06 0.11
AAPL 141003P00085000 P 10/03/14 85.0 0.06 0.12
AAPL 141003P00086000 P 10/03/14 86.0 0.08 0.13
AAPL7 141003P00086000 P 10/03/14 86.0 0.00 0.25
AAPL 141003P00087000 P 10/03/14 87.0 0.09 0.15
AAPL7 141003P00087000 P 10/03/14 87.0 0.00 0.26
AAPL 141003P00088000 P 10/03/14 88.0 0.11 0.15
AAPL7 141003P00088000 P 10/03/14 88.0 0.00 0.28
AAPL 141003P00089000 P 10/03/14 89.0 0.14 0.17
AAPL7 141003P00089000 P 10/03/14 89.0 0.04 0.31
AAPL 141003P00090000 P 10/03/14 90.0 0.17 0.20
AAPL7 141003P00090000 P 10/03/14 90.0 0.09 0.34
AAPL 141003P00091000 P 10/03/14 91.0 0.21 0.24
AAPL7 141003P00091000 P 10/03/14 91.0 0.13 0.38
AAPL 141003P00092000 P 10/03/14 92.0 0.25 0.29
AAPL7 141003P00092000 P 10/03/14 92.0 0.00 0.43
AAPL 141003P00093000 P 10/03/14 93.0 0.31 0.34
AAPL7 141003P00093000 P 10/03/14 93.0 0.00 0.52
AAPL 141003P00094000 P 10/03/14 94.0 0.38 0.42
AAPL7 141003P00094000 P 10/03/14 94.0 0.32 0.58
AAPL 141003P00095000 P 10/03/14 95.0 0.48 0.52
AAPL7 141003P00095000 P 10/03/14 95.0 0.44 0.68
AAPL 141003P00096000 P 10/03/14 96.0 0.60 0.64
AAPL7 141003P00096000 P 10/03/14 96.0 0.58 0.82
AAPL 141003P00097000 P 10/03/14 97.0 0.76 0.80
AAPL7 141003P00097000 P 10/03/14 97.0 0.72 1.10
AAPL 141003P00098000 P 10/03/14 98.0 0.95 0.99
AAPL7 141003P00098000 P 10/03/14 98.0 0.91 1.33
AAPL 141003P00099000 P 10/03/14 99.0 1.18 1.22
AAPL7 141003P00099000 P 10/03/14 99.0 1.14 1.97
AAPL 141003P00100000 P 10/03/14 100.0 1.47 1.52
AAPL7 141003P00100000 P 10/03/14 100.0 1.43 1.90
AAPL 141003P00101000 P 10/03/14 101.0 1.83 1.86
AAPL7 141003P00101000 P 10/03/14 101.0 1.72 2.29
AAPL 141003P00102000 P 10/03/14 102.0 2.21 2.27
AAPL7 141003P00102000 P 10/03/14 102.0 2.11 2.72
AAPL 141003P00103000 P 10/03/14 103.0 2.67 2.72
AAPL7 141003P00103000 P 10/03/14 103.0 2.52 3.25
AAPL 141003P00104000 P 10/03/14 104.0 3.15 3.30
AAPL7 141003P00104000 P 10/03/14 104.0 3.05 3.85
AAPL 141003P00105000 P 10/03/14 105.0 3.75 3.85
AAPL7 141003P00105000 P 10/03/14 105.0 3.60 4.40
AAPL 141003P00106000 P 10/03/14 106.0 4.35 4.50
AAPL7 141003P00106000 P 10/03/14 106.0 3.90 5.25
AAPL 141003P00107000 P 10/03/14 107.0 5.05 5.20
AAPL7 141003P00107000 P 10/03/14 107.0 4.55 6.05
AAPL 141003P00108000 P 10/03/14 108.0 5.75 5.95
AAPL7 141003P00108000 P 10/03/14 108.0 5.50 6.90
AAPL 141003P00109000 P 10/03/14 109.0 6.55 6.75
AAPL7 141003P00109000 P 10/03/14 109.0 6.25 7.70
AAPL 141003P00110000 P 10/03/14 110.0 7.35 7.55
AAPL7 141003P00110000 P 10/03/14 110.0 7.05 8.60
AAPL 141003P00111000 P 10/03/14 111.0 8.20 8.40
AAPL7 141003P00111000 P 10/03/14 111.0 7.80 9.60
AAPL 141003P00112000 P 10/03/14 112.0 9.10 9.30
AAPL7 141003P00112000 P 10/03/14 112.0 8.75 11.15
AAPL 141003P00113000 P 10/03/14 113.0 10.00 10.20
AAPL7 141003P00113000 P 10/03/14 113.0 9.65 12.50
AAPL 141003P00114000 P 10/03/14 114.0 10.90 11.15
AAPL7 141003P00114000 P 10/03/14 114.0 9.10 13.20
AAPL 141003P00115000 P 10/03/14 115.0 11.85 12.10
AAPL7 141003P00115000 P 10/03/14 115.0 9.80 14.00
AAPL 141010C00085000 C 10/10/14 85.0 18.30 18.60
AAPL7 141010C00086000 C 10/10/14 86.0 15.20 19.70
AAPL 141010C00087000 C 10/10/14 87.0 16.35 16.65
AAPL7 141010C00087000 C 10/10/14 87.0 14.20 18.65
AAPL 141010C00088000 C 10/10/14 88.0 15.35 15.65
AAPL7 141010C00088000 C 10/10/14 88.0 13.50 17.35
AAPL 141010C00089000 C 10/10/14 89.0 14.40 14.70
AAPL7 141010C00089000 C 10/10/14 89.0 12.10 16.60
AAPL 141010C00090000 C 10/10/14 90.0 13.45 13.65
AAPL7 141010C00090000 C 10/10/14 90.0 11.70 15.30
AAPL 141010C00091000 C 10/10/14 91.0 12.50 12.70
AAPL7 141010C00091000 C 10/10/14 91.0 10.75 14.35
AAPL 141010C00092000 C 10/10/14 92.0 11.55 11.75
AAPL7 141010C00092000 C 10/10/14 92.0 9.70 13.95
AAPL 141010C00093000 C 10/10/14 93.0 10.60 10.85
AAPL7 141010C00093000 C 10/10/14 93.0 8.40 12.90
AAPL 141010C00094000 C 10/10/14 94.0 9.70 9.90
AAPL7 141010C00094000 C 10/10/14 94.0 7.50 11.65
AAPL 141010C00095000 C 10/10/14 95.0 8.80 9.00
AAPL7 141010C00095000 C 10/10/14 95.0 7.10 10.25
AAPL 141010C00096000 C 10/10/14 96.0 7.95 8.15
AAPL7 141010C00096000 C 10/10/14 96.0 6.40 9.30
AAPL 141010C00097000 C 10/10/14 97.0 7.15 7.35
AAPL7 141010C00097000 C 10/10/14 97.0 5.80 8.25
AAPL 141010C00098000 C 10/10/14 98.0 6.35 6.55
AAPL7 141010C00098000 C 10/10/14 98.0 5.15 7.35
AAPL 141010C00099000 C 10/10/14 99.0 5.65 5.80
AAPL7 141010C00099000 C 10/10/14 99.0 4.60 6.45
AAPL 141010C00100000 C 10/10/14 100.0 4.95 5.10
AAPL7 141010C00100000 C 10/10/14 100.0 4.10 5.65
AAPL 141010C00101000 C 10/10/14 101.0 4.30 4.45
AAPL7 141010C00101000 C 10/10/14 101.0 3.65 4.85
AAPL 141010C00102000 C 10/10/14 102.0 3.75 3.85
AAPL7 141010C00102000 C 10/10/14 102.0 3.20 4.25
AAPL 141010C00103000 C 10/10/14 103.0 3.20 3.30
AAPL7 141010C00103000 C 10/10/14 103.0 2.90 3.65
AAPL 141010C00104000 C 10/10/14 104.0 2.74 2.80
AAPL7 141010C00104000 C 10/10/14 104.0 2.41 3.15
AAPL 141010C00105000 C 10/10/14 105.0 2.31 2.37
AAPL7 141010C00105000 C 10/10/14 105.0 1.99 2.70
AAPL 141010C00106000 C 10/10/14 106.0 1.94 1.99
AAPL7 141010C00106000 C 10/10/14 106.0 1.64 2.28
AAPL 141010C00107000 C 10/10/14 107.0 1.62 1.67
AAPL7 141010C00107000 C 10/10/14 107.0 1.34 1.96
AAPL 141010C00108000 C 10/10/14 108.0 1.34 1.39
AAPL7 141010C00108000 C 10/10/14 108.0 1.08 1.67
AAPL 141010C00109000 C 10/10/14 109.0 1.11 1.14
AAPL7 141010C00109000 C 10/10/14 109.0 0.87 1.41
AAPL 141010C00110000 C 10/10/14 110.0 0.90 0.94
AAPL7 141010C00110000 C 10/10/14 110.0 0.69 1.19
AAPL 141010C00111000 C 10/10/14 111.0 0.74 0.78
AAPL7 141010C00111000 C 10/10/14 111.0 0.55 1.00
AAPL 141010C00112000 C 10/10/14 112.0 0.60 0.63
AAPL7 141010C00112000 C 10/10/14 112.0 0.43 0.85
AAPL 141010C00113000 C 10/10/14 113.0 0.48 0.52
AAPL7 141010C00113000 C 10/10/14 113.0 0.33 0.72
AAPL 141010C00114000 C 10/10/14 114.0 0.39 0.43
AAPL7 141010C00114000 C 10/10/14 114.0 0.25 0.61
AAPL 141010C00115000 C 10/10/14 115.0 0.32 0.35
AAPL7 141010C00115000 C 10/10/14 115.0 0.16 0.52
AAPL 141010C00116000 C 10/10/14 116.0 0.26 0.29
AAPL 141010C00117000 C 10/10/14 117.0 0.21 0.24
AAPL 141010P00085000 P 10/10/14 85.0 0.08 0.13
AAPL7 141010P00086000 P 10/10/14 86.0 0.00 0.28
AAPL 141010P00087000 P 10/10/14 87.0 0.12 0.17
AAPL7 141010P00087000 P 10/10/14 87.0 0.00 0.31
AAPL 141010P00088000 P 10/10/14 88.0 0.15 0.19
AAPL7 141010P00088000 P 10/10/14 88.0 0.00 0.34
AAPL 141010P00089000 P 10/10/14 89.0 0.17 0.20
AAPL7 141010P00089000 P 10/10/14 89.0 0.07 0.38
AAPL 141010P00090000 P 10/10/14 90.0 0.21 0.23
AAPL7 141010P00090000 P 10/10/14 90.0 0.00 0.42
AAPL 141010P00091000 P 10/10/14 91.0 0.26 0.29
AAPL7 141010P00091000 P 10/10/14 91.0 0.00 0.48
AAPL 141010P00092000 P 10/10/14 92.0 0.31 0.35
AAPL7 141010P00092000 P 10/10/14 92.0 0.23 0.56
AAPL 141010P00093000 P 10/10/14 93.0 0.39 0.42
AAPL7 141010P00093000 P 10/10/14 93.0 0.29 0.65
AAPL 141010P00094000 P 10/10/14 94.0 0.48 0.51
AAPL7 141010P00094000 P 10/10/14 94.0 0.39 0.76
AAPL 141010P00095000 P 10/10/14 95.0 0.59 0.63
AAPL7 141010P00095000 P 10/10/14 95.0 0.51 0.91
AAPL 141010P00096000 P 10/10/14 96.0 0.73 0.77
AAPL7 141010P00096000 P 10/10/14 96.0 0.66 1.10
AAPL 141010P00097000 P 10/10/14 97.0 0.90 0.94
AAPL7 141010P00097000 P 10/10/14 97.0 0.84 1.32
AAPL 141010P00098000 P 10/10/14 98.0 1.11 1.16
AAPL7 141010P00098000 P 10/10/14 98.0 1.06 1.57
AAPL 141010P00099000 P 10/10/14 99.0 1.37 1.41
AAPL7 141010P00099000 P 10/10/14 99.0 1.32 1.87
AAPL 141010P00100000 P 10/10/14 100.0 1.67 1.71
AAPL7 141010P00100000 P 10/10/14 100.0 1.60 2.21
AAPL 141010P00101000 P 10/10/14 101.0 2.02 2.06
AAPL7 141010P00101000 P 10/10/14 101.0 1.80 2.62
AAPL 141010P00102000 P 10/10/14 102.0 2.43 2.49
AAPL7 141010P00102000 P 10/10/14 102.0 2.35 3.10
AAPL 141010P00103000 P 10/10/14 103.0 2.89 2.96
AAPL7 141010P00103000 P 10/10/14 103.0 2.77 3.60
AAPL 141010P00104000 P 10/10/14 104.0 3.40 3.50
AAPL7 141010P00104000 P 10/10/14 104.0 3.10 4.20
AAPL 141010P00105000 P 10/10/14 105.0 3.95 4.10
AAPL7 141010P00105000 P 10/10/14 105.0 3.80 4.85
AAPL 141010P00106000 P 10/10/14 106.0 4.55 4.70
AAPL7 141010P00106000 P 10/10/14 106.0 4.35 5.65
AAPL 141010P00107000 P 10/10/14 107.0 5.25 5.40
AAPL7 141010P00107000 P 10/10/14 107.0 4.90 6.50
AAPL 141010P00108000 P 10/10/14 108.0 5.95 6.10
AAPL7 141010P00108000 P 10/10/14 108.0 5.45 7.35
AAPL 141010P00109000 P 10/10/14 109.0 6.70 6.90
AAPL7 141010P00109000 P 10/10/14 109.0 6.10 8.30
AAPL 141010P00110000 P 10/10/14 110.0 7.50 7.70
AAPL7 141010P00110000 P 10/10/14 110.0 6.80 9.25
AAPL 141010P00111000 P 10/10/14 111.0 8.35 8.55
AAPL7 141010P00111000 P 10/10/14 111.0 7.45 10.20
AAPL 141010P00112000 P 10/10/14 112.0 9.20 9.40
AAPL7 141010P00112000 P 10/10/14 112.0 8.20 11.20
AAPL 141010P00113000 P 10/10/14 113.0 10.10 10.30
AAPL7 141010P00113000 P 10/10/14 113.0 8.95 12.20
AAPL 141010P00114000 P 10/10/14 114.0 11.00 11.25
AAPL7 141010P00114000 P 10/10/14 114.0 9.70 13.05
AAPL 141010P00115000 P 10/10/14 115.0 11.90 12.15
AAPL7 141010P00115000 P 10/10/14 115.0 10.00 14.30
AAPL 141010P00116000 P 10/10/14 116.0 12.85 13.10
AAPL 141010P00117000 P 10/10/14 117.0 13.80 14.05
AAPL 141018C00037140 C 10/18/14 37.1 66.10 66.25
AAPL 141018C00037860 C 10/18/14 37.9 65.35 65.55
AAPL 141018C00038570 C 10/18/14 38.6 64.65 64.85
AAPL 141018C00039290 C 10/18/14 39.3 63.95 64.10
AAPL 141018C00040000 C 10/18/14 40.0 63.25 63.40
AAPL 141018C00040710 C 10/18/14 40.7 62.50 62.70
AAPL 141018C00041430 C 10/18/14 41.4 61.80 62.20
AAPL 141018C00042140 C 10/18/14 42.1 61.10 61.25
AAPL 141018C00042860 C 10/18/14 42.9 60.35 60.55
AAPL 141018C00043570 C 10/18/14 43.6 59.65 59.85
AAPL 141018C00044290 C 10/18/14 44.3 58.95 59.10
AAPL 141018C00045000 C 10/18/14 45.0 58.25 58.40
AAPL 141018C00045710 C 10/18/14 45.7 57.55 57.70
AAPL 141018C00046430 C 10/18/14 46.4 56.80 57.00
AAPL 141018C00047140 C 10/18/14 47.1 56.10 56.25
AAPL 141018C00047860 C 10/18/14 47.9 55.35 55.55
AAPL 141018C00048570 C 10/18/14 48.6 54.65 54.85
AAPL 141018C00049290 C 10/18/14 49.3 53.95 54.10
AAPL 141018C00050000 C 10/18/14 50.0 53.25 53.40
AAPL 141018C00050710 C 10/18/14 50.7 52.55 52.70
AAPL 141018C00051430 C 10/18/14 51.4 51.80 52.00
AAPL 141018C00052140 C 10/18/14 52.1 51.10 51.25
AAPL 141018C00052860 C 10/18/14 52.9 50.40 50.55
AAPL 141018C00053570 C 10/18/14 53.6 49.65 49.85
AAPL 141018C00054290 C 10/18/14 54.3 48.95 49.10
AAPL 141018C00055000 C 10/18/14 55.0 48.25 48.40
AAPL 141018C00055710 C 10/18/14 55.7 47.55 47.70
AAPL 141018C00056430 C 10/18/14 56.4 46.80 47.00
AAPL 141018C00057140 C 10/18/14 57.1 46.10 46.30
AAPL 141018C00057860 C 10/18/14 57.9 45.40 45.55
AAPL 141018C00058570 C 10/18/14 58.6 44.70 44.85
AAPL 141018C00059290 C 10/18/14 59.3 43.95 44.15
AAPL 141018C00060000 C 10/18/14 60.0 43.25 43.40
AAPL 141018C00060710 C 10/18/14 60.7 42.55 42.70
AAPL 141018C00061430 C 10/18/14 61.4 41.80 42.00
AAPL 141018C00062140 C 10/18/14 62.1 41.10 41.30
AAPL7 141018C00062140 C 10/18/14 62.1 39.00 43.35
AAPL 141018C00062860 C 10/18/14 62.9 40.40 40.55
AAPL7 141018C00062860 C 10/18/14 62.9 38.10 42.70
AAPL 141018C00063570 C 10/18/14 63.6 39.70 39.85
AAPL7 141018C00063570 C 10/18/14 63.6 37.40 42.00
AAPL 141018C00064290 C 10/18/14 64.3 38.95 39.15
AAPL7 141018C00064290 C 10/18/14 64.3 36.70 41.30
AAPL 141018C00065000 C 10/18/14 65.0 38.25 38.45
AAPL7 141018C00065000 C 10/18/14 65.0 36.00 40.60
AAPL 141018C00065710 C 10/18/14 65.7 37.55 37.70
AAPL7 141018C00065710 C 10/18/14 65.7 35.30 39.90
AAPL 141018C00066430 C 10/18/14 66.4 36.85 37.00
AAPL7 141018C00066430 C 10/18/14 66.4 34.60 39.10
AAPL 141018C00067140 C 10/18/14 67.1 36.10 36.30
AAPL7 141018C00067140 C 10/18/14 67.1 34.00 38.45
AAPL 141018C00067860 C 10/18/14 67.9 35.40 35.55
AAPL7 141018C00067860 C 10/18/14 67.9 33.10 37.70
AAPL 141018C00068570 C 10/18/14 68.6 34.70 34.85
AAPL7 141018C00068570 C 10/18/14 68.6 32.45 36.95
AAPL 141018C00069290 C 10/18/14 69.3 33.95 34.15
AAPL7 141018C00069290 C 10/18/14 69.3 31.80 36.30
AAPL 141018C00070000 C 10/18/14 70.0 33.30 33.45
AAPL7 141018C00070000 C 10/18/14 70.0 31.10 35.60
AAPL 141018C00070710 C 10/18/14 70.7 32.55 32.75
AAPL7 141018C00070710 C 10/18/14 70.7 30.40 34.90
AAPL 141018C00071430 C 10/18/14 71.4 31.85 32.00
AAPL7 141018C00071430 C 10/18/14 71.4 29.60 33.00
AAPL 141018C00072140 C 10/18/14 72.1 31.15 31.30
AAPL7 141018C00072140 C 10/18/14 72.1 29.00 33.45
AAPL 141018C00072860 C 10/18/14 72.9 30.40 30.60
AAPL7 141018C00072860 C 10/18/14 72.9 28.20 32.70
AAPL 141018C00073570 C 10/18/14 73.6 29.70 29.90
AAPL7 141018C00073570 C 10/18/14 73.6 27.50 32.00
AAPL 141018C00074290 C 10/18/14 74.3 29.00 29.15
AAPL7 141018C00074290 C 10/18/14 74.3 27.00 31.30
AAPL 141018C00075000 C 10/18/14 75.0 28.30 28.45
AAPL7 141018C00075000 C 10/18/14 75.0 26.10 30.60
AAPL 141018C00075710 C 10/18/14 75.7 27.60 27.75
AAPL7 141018C00075710 C 10/18/14 75.7 25.40 29.90
AAPL 141018C00076430 C 10/18/14 76.4 26.85 27.00
AAPL7 141018C00076430 C 10/18/14 76.4 24.60 27.80
AAPL 141018C00077140 C 10/18/14 77.1 26.15 26.35
AAPL7 141018C00077140 C 10/18/14 77.1 24.00 28.50
AAPL 141018C00077860 C 10/18/14 77.9 25.45 25.60
AAPL7 141018C00077860 C 10/18/14 77.9 23.35 27.70
AAPL 141018C00078570 C 10/18/14 78.6 24.75 24.90
AAPL7 141018C00078570 C 10/18/14 78.6 23.25 27.00
AAPL 141018C00079290 C 10/18/14 79.3 24.05 24.20
AAPL7 141018C00079290 C 10/18/14 79.3 22.70 26.25
AAPL 141018C00080000 C 10/18/14 80.0 23.35 23.45
AAPL7 141018C00080000 C 10/18/14 80.0 21.25 25.55
AAPL 141018C00080710 C 10/18/14 80.7 22.60 22.75
AAPL7 141018C00080710 C 10/18/14 80.7 20.35 24.80
AAPL 141018C00081430 C 10/18/14 81.4 21.90 22.05
AAPL7 141018C00081430 C 10/18/14 81.4 19.80 24.00
AAPL 141018C00082140 C 10/18/14 82.1 21.20 21.35
AAPL7 141018C00082140 C 10/18/14 82.1 19.25 21.50
AAPL 141018C00082860 C 10/18/14 82.9 20.50 20.65
AAPL7 141018C00082860 C 10/18/14 82.9 18.40 22.60
AAPL 141018C00083570 C 10/18/14 83.6 19.80 19.95
AAPL7 141018C00083570 C 10/18/14 83.6 17.70 22.00
AAPL 141018C00084290 C 10/18/14 84.3 19.10 19.25
AAPL7 141018C00084290 C 10/18/14 84.3 19.00 21.40
AAPL 141018C00085000 C 10/18/14 85.0 18.40 18.55
AAPL7 141018C00085000 C 10/18/14 85.0 17.00 20.15
AAPL 141018C00085710 C 10/18/14 85.7 17.70 17.85
AAPL7 141018C00085710 C 10/18/14 85.7 16.30 19.95
AAPL 141018C00086430 C 10/18/14 86.4 17.00 17.15
AAPL7 141018C00086430 C 10/18/14 86.4 15.30 19.30
AAPL 141018C00087140 C 10/18/14 87.1 16.30 16.45
AAPL7 141018C00087140 C 10/18/14 87.1 15.95 16.90
AAPL 141018C00087860 C 10/18/14 87.9 15.60 15.75
AAPL7 141018C00087860 C 10/18/14 87.9 13.45 17.70
AAPL 141018C00088570 C 10/18/14 88.6 14.90 15.00
AAPL7 141018C00088570 C 10/18/14 88.6 14.55 16.65
AAPL 141018C00089290 C 10/18/14 89.3 14.25 14.35
AAPL7 141018C00089290 C 10/18/14 89.3 13.30 15.80
AAPL 141018C00090000 C 10/18/14 90.0 13.55 13.70
AAPL7 141018C00090000 C 10/18/14 90.0 11.45 15.10
AAPL 141018C00090710 C 10/18/14 90.7 12.90 13.00
AAPL7 141018C00090710 C 10/18/14 90.7 10.80 13.40
AAPL 141018C00091430 C 10/18/14 91.4 12.20 12.35
AAPL7 141018C00091430 C 10/18/14 91.4 10.70 13.80
AAPL 141018C00092140 C 10/18/14 92.1 11.55 11.70
AAPL7 141018C00092140 C 10/18/14 92.1 11.20 12.25
AAPL 141018C00092860 C 10/18/14 92.9 10.90 11.05
AAPL7 141018C00092860 C 10/18/14 92.9 10.55 11.60
AAPL 141018C00093570 C 10/18/14 93.6 10.25 10.40
AAPL7 141018C00093570 C 10/18/14 93.6 9.95 10.75
AAPL 141018C00094290 C 10/18/14 94.3 9.60 9.75
AAPL7 141018C00094290 C 10/18/14 94.3 9.30 10.20
AAPL 141018C00095000 C 10/18/14 95.0 9.00 9.10
AAPL7 141018C00095000 C 10/18/14 95.0 8.70 9.55
AAPL 141018C00095710 C 10/18/14 95.7 8.40 8.55
AAPL7 141018C00095710 C 10/18/14 95.7 8.10 9.00
AAPL 141018C00096430 C 10/18/14 96.4 7.85 7.95
AAPL7 141018C00096430 C 10/18/14 96.4 7.50 8.40
AAPL 141018C00097140 C 10/18/14 97.1 7.25 7.40
AAPL7 141018C00097140 C 10/18/14 97.1 6.95 7.40
AAPL 141018C00097860 C 10/18/14 97.9 6.70 6.85
AAPL7 141018C00097860 C 10/18/14 97.9 6.40 6.85
AAPL 141018C00098570 C 10/18/14 98.6 6.15 6.30
AAPL7 141018C00098570 C 10/18/14 98.6 6.05 6.30
AAPL 141018C00099290 C 10/18/14 99.3 5.65 5.80
AAPL7 141018C00099290 C 10/18/14 99.3 5.60 5.80
AAPL 141018C00100000 C 10/18/14 100.0 5.20 5.30
AAPL 141018C00100710 C 10/18/14 100.7 4.75 4.85
AAPL 141018C00101430 C 10/18/14 101.4 4.30 4.40
AAPL 141018C00102140 C 10/18/14 102.1 3.90 4.00
AAPL 141018C00102860 C 10/18/14 102.9 3.55 3.60
AAPL 141018C00103570 C 10/18/14 103.6 3.20 3.25
AAPL 141018C00104290 C 10/18/14 104.3 2.90 2.92
AAPL 141018C00105000 C 10/18/14 105.0 2.60 2.62
AAPL7 141018C00105000 C 10/18/14 105.0 2.54 2.63
AAPL 141018C00105710 C 10/18/14 105.7 2.32 2.34
AAPL 141018C00106430 C 10/18/14 106.4 2.06 2.08
AAPL 141018C00107140 C 10/18/14 107.1 1.82 1.85
AAPL 141018C00107860 C 10/18/14 107.9 1.61 1.64
AAPL 141018C00108570 C 10/18/14 108.6 1.42 1.45
AAPL 141018C00109290 C 10/18/14 109.3 1.26 1.28
AAPL 141018C00110000 C 10/18/14 110.0 1.12 1.13
AAPL 141018C00110710 C 10/18/14 110.7 0.98 1.00
AAPL 141018C00111430 C 10/18/14 111.4 0.85 0.87
AAPL 141018C00112140 C 10/18/14 112.1 0.75 0.77
AAPL 141018C00112860 C 10/18/14 112.9 0.66 0.67
AAPL 141018C00113570 C 10/18/14 113.6 0.57 0.59
AAPL 141018C00114290 C 10/18/14 114.3 0.50 0.51
AAPL 141018C00115000 C 10/18/14 115.0 0.43 0.44
AAPL 141018C00115710 C 10/18/14 115.7 0.38 0.40
AAPL 141018C00116430 C 10/18/14 116.4 0.33 0.34
AAPL 141018C00117140 C 10/18/14 117.1 0.29 0.30
AAPL 141018C00117860 C 10/18/14 117.9 0.25 0.27
AAPL 141018C00118570 C 10/18/14 118.6 0.23 0.24
AAPL 141018C00119290 C 10/18/14 119.3 0.20 0.21
AAPL 141018C00120000 C 10/18/14 120.0 0.18 0.19
AAPL 141018C00120710 C 10/18/14 120.7 0.16 0.17
AAPL 141018C00121430 C 10/18/14 121.4 0.14 0.15
AAPL 141018C00122860 C 10/18/14 122.9 0.11 0.13
AAPL 141018C00124290 C 10/18/14 124.3 0.09 0.11
AAPL 141018C00125710 C 10/18/14 125.7 0.08 0.09
AAPL 141018C00130000 C 10/18/14 130.0 0.05 0.06
AAPL 141018C00135000 C 10/18/14 135.0 0.01 0.03
AAPL 141018C00140000 C 10/18/14 140.0 0.01 0.02
AAPL 141018C00145000 C 10/18/14 145.0 0.00 0.01
AAPL 141018C00150000 C 10/18/14 150.0 0.00 0.01
AAPL 141018P00037140 P 10/18/14 37.1 0.00 0.02
AAPL 141018P00037860 P 10/18/14 37.9 0.00 0.02
AAPL 141018P00038570 P 10/18/14 38.6 0.00 0.02
AAPL 141018P00039290 P 10/18/14 39.3 0.00 0.01
AAPL 141018P00040000 P 10/18/14 40.0 0.00 0.01
AAPL 141018P00040710 P 10/18/14 40.7 0.00 0.02
AAPL 141018P00041430 P 10/18/14 41.4 0.00 0.02
AAPL 141018P00042140 P 10/18/14 42.1 0.00 0.02
AAPL 141018P00042860 P 10/18/14 42.9 0.00 0.01
AAPL 141018P00043570 P 10/18/14 43.6 0.00 0.02
AAPL 141018P00044290 P 10/18/14 44.3 0.00 0.01
AAPL 141018P00045000 P 10/18/14 45.0 0.00 0.01
AAPL 141018P00045710 P 10/18/14 45.7 0.00 0.02
AAPL 141018P00046430 P 10/18/14 46.4 0.00 0.02
AAPL 141018P00047140 P 10/18/14 47.1 0.00 0.02
AAPL 141018P00047860 P 10/18/14 47.9 0.00 0.02
AAPL 141018P00048570 P 10/18/14 48.6 0.00 0.02
AAPL 141018P00049290 P 10/18/14 49.3 0.00 0.02
AAPL 141018P00050000 P 10/18/14 50.0 0.00 0.01
AAPL 141018P00050710 P 10/18/14 50.7 0.00 0.01
AAPL 141018P00051430 P 10/18/14 51.4 0.00 0.01
AAPL 141018P00052140 P 10/18/14 52.1 0.00 0.01
AAPL 141018P00052860 P 10/18/14 52.9 0.00 0.01
AAPL 141018P00053570 P 10/18/14 53.6 0.00 0.01
AAPL 141018P00054290 P 10/18/14 54.3 0.00 0.01
AAPL 141018P00055000 P 10/18/14 55.0 0.00 0.01
AAPL 141018P00055710 P 10/18/14 55.7 0.00 0.01
AAPL 141018P00056430 P 10/18/14 56.4 0.00 0.01
AAPL 141018P00057140 P 10/18/14 57.1 0.00 0.01
AAPL 141018P00057860 P 10/18/14 57.9 0.00 0.01
AAPL 141018P00058570 P 10/18/14 58.6 0.00 0.01
AAPL 141018P00059290 P 10/18/14 59.3 0.00 0.01
AAPL 141018P00060000 P 10/18/14 60.0 0.00 0.01
AAPL 141018P00060710 P 10/18/14 60.7 0.00 0.01
AAPL 141018P00061430 P 10/18/14 61.4 0.00 0.02
AAPL 141018P00062140 P 10/18/14 62.1 0.00 0.02
AAPL7 141018P00062140 P 10/18/14 62.1 0.00 0.06
AAPL 141018P00062860 P 10/18/14 62.9 0.00 0.03
AAPL7 141018P00062860 P 10/18/14 62.9 0.00 0.06
AAPL 141018P00063570 P 10/18/14 63.6 0.00 0.03
AAPL7 141018P00063570 P 10/18/14 63.6 0.00 0.06
AAPL 141018P00064290 P 10/18/14 64.3 0.00 0.02
AAPL7 141018P00064290 P 10/18/14 64.3 0.00 0.06
AAPL 141018P00065000 P 10/18/14 65.0 0.00 0.03
AAPL7 141018P00065000 P 10/18/14 65.0 0.00 0.07
AAPL 141018P00065710 P 10/18/14 65.7 0.02 0.03
AAPL7 141018P00065710 P 10/18/14 65.7 0.00 0.06
AAPL 141018P00066430 P 10/18/14 66.4 0.00 0.03
AAPL7 141018P00066430 P 10/18/14 66.4 0.00 0.07
AAPL 141018P00067140 P 10/18/14 67.1 0.00 0.03
AAPL7 141018P00067140 P 10/18/14 67.1 0.00 0.07
AAPL 141018P00067860 P 10/18/14 67.9 0.00 0.04
AAPL7 141018P00067860 P 10/18/14 67.9 0.00 0.07
AAPL 141018P00068570 P 10/18/14 68.6 0.00 0.04
AAPL7 141018P00068570 P 10/18/14 68.6 0.00 0.07
AAPL 141018P00069290 P 10/18/14 69.3 0.01 0.04
AAPL7 141018P00069290 P 10/18/14 69.3 0.00 0.07
AAPL 141018P00070000 P 10/18/14 70.0 0.01 0.02
AAPL7 141018P00070000 P 10/18/14 70.0 0.00 0.08
AAPL 141018P00070710 P 10/18/14 70.7 0.01 0.04
AAPL7 141018P00070710 P 10/18/14 70.7 0.00 0.08
AAPL 141018P00071430 P 10/18/14 71.4 0.03 0.04
AAPL7 141018P00071430 P 10/18/14 71.4 0.00 0.08
AAPL 141018P00072140 P 10/18/14 72.1 0.02 0.05
AAPL7 141018P00072140 P 10/18/14 72.1 0.00 0.08
AAPL 141018P00072860 P 10/18/14 72.9 0.02 0.05
AAPL7 141018P00072860 P 10/18/14 72.9 0.00 0.08
AAPL 141018P00073570 P 10/18/14 73.6 0.02 0.05
AAPL7 141018P00073570 P 10/18/14 73.6 0.00 0.08
AAPL 141018P00074290 P 10/18/14 74.3 0.04 0.05
AAPL7 141018P00074290 P 10/18/14 74.3 0.00 0.09
AAPL 141018P00075000 P 10/18/14 75.0 0.03 0.05
AAPL7 141018P00075000 P 10/18/14 75.0 0.00 0.09
AAPL 141018P00075710 P 10/18/14 75.7 0.04 0.05
AAPL7 141018P00075710 P 10/18/14 75.7 0.00 0.10
AAPL 141018P00076430 P 10/18/14 76.4 0.04 0.05
AAPL7 141018P00076430 P 10/18/14 76.4 0.01 0.10
AAPL 141018P00077140 P 10/18/14 77.1 0.04 0.06
AAPL7 141018P00077140 P 10/18/14 77.1 0.01 0.10
AAPL 141018P00077860 P 10/18/14 77.9 0.05 0.07
AAPL7 141018P00077860 P 10/18/14 77.9 0.05 0.11
AAPL 141018P00078570 P 10/18/14 78.6 0.05 0.07
AAPL7 141018P00078570 P 10/18/14 78.6 0.02 0.11
AAPL 141018P00079290 P 10/18/14 79.3 0.06 0.08
AAPL7 141018P00079290 P 10/18/14 79.3 0.03 0.11
AAPL 141018P00080000 P 10/18/14 80.0 0.06 0.08
AAPL7 141018P00080000 P 10/18/14 80.0 0.04 0.12
AAPL 141018P00080710 P 10/18/14 80.7 0.07 0.09
AAPL7 141018P00080710 P 10/18/14 80.7 0.04 0.12
AAPL 141018P00081430 P 10/18/14 81.4 0.08 0.09
AAPL7 141018P00081430 P 10/18/14 81.4 0.05 0.13
AAPL 141018P00082140 P 10/18/14 82.1 0.08 0.09
AAPL7 141018P00082140 P 10/18/14 82.1 0.05 0.15
AAPL 141018P00082860 P 10/18/14 82.9 0.09 0.10
AAPL7 141018P00082860 P 10/18/14 82.9 0.06 0.15
AAPL 141018P00083570 P 10/18/14 83.6 0.10 0.11
AAPL7 141018P00083570 P 10/18/14 83.6 0.08 0.16
AAPL 141018P00084290 P 10/18/14 84.3 0.11 0.12
AAPL7 141018P00084290 P 10/18/14 84.3 0.08 0.17
AAPL 141018P00085000 P 10/18/14 85.0 0.12 0.13
AAPL7 141018P00085000 P 10/18/14 85.0 0.11 0.17
AAPL 141018P00085710 P 10/18/14 85.7 0.14 0.15
AAPL7 141018P00085710 P 10/18/14 85.7 0.12 0.19
AAPL 141018P00086430 P 10/18/14 86.4 0.16 0.17
AAPL7 141018P00086430 P 10/18/14 86.4 0.14 0.21
AAPL 141018P00087140 P 10/18/14 87.1 0.17 0.18
AAPL7 141018P00087140 P 10/18/14 87.1 0.16 0.22
AAPL 141018P00087860 P 10/18/14 87.9 0.19 0.20
AAPL7 141018P00087860 P 10/18/14 87.9 0.18 0.24
AAPL 141018P00088570 P 10/18/14 88.6 0.22 0.23
AAPL7 141018P00088570 P 10/18/14 88.6 0.20 0.27
AAPL 141018P00089290 P 10/18/14 89.3 0.25 0.26
AAPL7 141018P00089290 P 10/18/14 89.3 0.23 0.30
AAPL 141018P00090000 P 10/18/14 90.0 0.28 0.29
AAPL7 141018P00090000 P 10/18/14 90.0 0.26 0.32
AAPL 141018P00090710 P 10/18/14 90.7 0.32 0.33
AAPL7 141018P00090710 P 10/18/14 90.7 0.29 0.36
AAPL 141018P00091430 P 10/18/14 91.4 0.36 0.38
AAPL7 141018P00091430 P 10/18/14 91.4 0.34 0.42
AAPL 141018P00092140 P 10/18/14 92.1 0.42 0.43
AAPL7 141018P00092140 P 10/18/14 92.1 0.39 0.46
AAPL 141018P00092860 P 10/18/14 92.9 0.48 0.50
AAPL7 141018P00092860 P 10/18/14 92.9 0.45 0.52
AAPL 141018P00093570 P 10/18/14 93.6 0.56 0.57
AAPL7 141018P00093570 P 10/18/14 93.6 0.52 0.58
AAPL 141018P00094290 P 10/18/14 94.3 0.64 0.65
AAPL7 141018P00094290 P 10/18/14 94.3 0.60 0.70
AAPL 141018P00095000 P 10/18/14 95.0 0.73 0.75
AAPL7 141018P00095000 P 10/18/14 95.0 0.70 0.79
AAPL 141018P00095710 P 10/18/14 95.7 0.84 0.86
AAPL7 141018P00095710 P 10/18/14 95.7 0.81 0.90
AAPL 141018P00096430 P 10/18/14 96.4 0.97 0.99
AAPL7 141018P00096430 P 10/18/14 96.4 0.94 1.02
AAPL 141018P00097140 P 10/18/14 97.1 1.12 1.14
AAPL7 141018P00097140 P 10/18/14 97.1 1.08 1.17
AAPL 141018P00097860 P 10/18/14 97.9 1.28 1.30
AAPL7 141018P00097860 P 10/18/14 97.9 1.25 1.33
AAPL 141018P00098570 P 10/18/14 98.6 1.46 1.48
AAPL7 141018P00098570 P 10/18/14 98.6 1.44 1.52
AAPL 141018P00099290 P 10/18/14 99.3 1.68 1.69
AAPL7 141018P00099290 P 10/18/14 99.3 1.65 1.73
AAPL 141018P00100000 P 10/18/14 100.0 1.91 1.93
AAPL 141018P00100710 P 10/18/14 100.7 2.16 2.18
AAPL 141018P00101430 P 10/18/14 101.4 2.44 2.47
AAPL 141018P00102140 P 10/18/14 102.1 2.75 2.77
AAPL 141018P00102860 P 10/18/14 102.9 3.05 3.15
AAPL 141018P00103570 P 10/18/14 103.6 3.40 3.50
AAPL 141018P00104290 P 10/18/14 104.3 3.80 3.90
AAPL 141018P00105000 P 10/18/14 105.0 4.20 4.30
AAPL7 141018P00105000 P 10/18/14 105.0 4.20 4.35
AAPL 141018P00105710 P 10/18/14 105.7 4.65 4.75
AAPL 141018P00106430 P 10/18/14 106.4 5.10 5.20
AAPL 141018P00107140 P 10/18/14 107.1 5.60 5.70
AAPL 141018P00107860 P 10/18/14 107.9 6.10 6.20
AAPL 141018P00108570 P 10/18/14 108.6 6.60 6.75
AAPL 141018P00109290 P 10/18/14 109.3 7.15 7.30
AAPL 141018P00110000 P 10/18/14 110.0 7.70 7.85
AAPL 141018P00110710 P 10/18/14 110.7 8.30 8.40
AAPL 141018P00111430 P 10/18/14 111.4 8.90 9.00
AAPL 141018P00112140 P 10/18/14 112.1 9.50 9.60
AAPL 141018P00112860 P 10/18/14 112.9 10.10 10.25
AAPL 141018P00113570 P 10/18/14 113.6 10.75 10.90
AAPL 141018P00114290 P 10/18/14 114.3 11.40 11.55
AAPL 141018P00115000 P 10/18/14 115.0 12.05 12.20
AAPL 141018P00115710 P 10/18/14 115.7 12.70 12.85
AAPL 141018P00116430 P 10/18/14 116.4 13.35 13.50
AAPL 141018P00117140 P 10/18/14 117.1 14.05 14.20
AAPL 141018P00117860 P 10/18/14 117.9 14.75 14.85
AAPL 141018P00118570 P 10/18/14 118.6 15.40 15.55
AAPL 141018P00119290 P 10/18/14 119.3 16.10 16.25
AAPL 141018P00120000 P 10/18/14 120.0 16.80 16.95
AAPL 141018P00120710 P 10/18/14 120.7 17.45 17.65
AAPL 141018P00121430 P 10/18/14 121.4 18.20 18.35
AAPL 141018P00122860 P 10/18/14 122.9 19.60 19.75
AAPL 141018P00124290 P 10/18/14 124.3 21.00 21.15
AAPL 141018P00125710 P 10/18/14 125.7 22.40 22.55
AAPL 141018P00130000 P 10/18/14 130.0 26.65 26.80
AAPL 141018P00135000 P 10/18/14 135.0 31.65 31.80
AAPL 141018P00140000 P 10/18/14 140.0 36.65 36.80
AAPL 141018P00145000 P 10/18/14 145.0 41.65 41.80
AAPL 141018P00150000 P 10/18/14 150.0 46.65 46.80
AAPL 141122C00047500 C 11/22/14 47.5 55.75 55.95
AAPL 141122C00050000 C 11/22/14 50.0 53.25 53.45
AAPL 141122C00055000 C 11/22/14 55.0 48.25 48.45
AAPL 141122C00060000 C 11/22/14 60.0 43.30 43.45
AAPL 141122C00065000 C 11/22/14 65.0 38.30 38.45
AAPL 141122C00070000 C 11/22/14 70.0 33.30 33.50
AAPL 141122C00075000 C 11/22/14 75.0 28.35 28.55
AAPL 141122C00080000 C 11/22/14 80.0 23.45 23.60
AAPL 141122C00085000 C 11/22/14 85.0 18.70 18.80
AAPL 141122C00087500 C 11/22/14 87.5 16.25 16.45
AAPL 141122C00090000 C 11/22/14 90.0 14.10 14.20
AAPL 141122C00092500 C 11/22/14 92.5 11.95 12.05
AAPL 141122C00095000 C 11/22/14 95.0 9.90 10.05
AAPL 141122C00097500 C 11/22/14 97.5 8.05 8.20
AAPL 141122C00100000 C 11/22/14 100.0 6.50 6.60
AAPL 141122C00105000 C 11/22/14 105.0 3.90 4.00
AAPL 141122C00110000 C 11/22/14 110.0 2.26 2.30
AAPL 141122C00115000 C 11/22/14 115.0 1.24 1.27
AAPL 141122C00120000 C 11/22/14 120.0 0.67 0.70
AAPL 141122C00125000 C 11/22/14 125.0 0.36 0.39
AAPL 141122C00130000 C 11/22/14 130.0 0.20 0.23
AAPL 141122C00135000 C 11/22/14 135.0 0.12 0.15
AAPL 141122C00145000 C 11/22/14 145.0 0.07 0.08
AAPL 141122C00150000 C 11/22/14 150.0 0.03 0.05
AAPL 141122P00047500 P 11/22/14 47.5 0.00 0.01
AAPL 141122P00050000 P 11/22/14 50.0 0.00 0.01
AAPL 141122P00055000 P 11/22/14 55.0 0.00 0.02
AAPL 141122P00060000 P 11/22/14 60.0 0.01 0.02
AAPL 141122P00065000 P 11/22/14 65.0 0.02 0.05
AAPL 141122P00070000 P 11/22/14 70.0 0.05 0.08
AAPL 141122P00075000 P 11/22/14 75.0 0.11 0.12
AAPL 141122P00080000 P 11/22/14 80.0 0.19 0.21
AAPL 141122P00085000 P 11/22/14 85.0 0.41 0.42
AAPL 141122P00087500 P 11/22/14 87.5 0.59 0.61
AAPL 141122P00090000 P 11/22/14 90.0 0.87 0.89
AAPL 141122P00092500 P 11/22/14 92.5 1.26 1.28
AAPL 141122P00095000 P 11/22/14 95.0 1.79 1.80
AAPL 141122P00097500 P 11/22/14 97.5 2.51 2.52
AAPL 141122P00100000 P 11/22/14 100.0 3.40 3.50
AAPL 141122P00105000 P 11/22/14 105.0 5.95 6.00
AAPL 141122P00110000 P 11/22/14 110.0 9.25 9.35
AAPL 141122P00115000 P 11/22/14 115.0 13.20 13.35
AAPL 141122P00120000 P 11/22/14 120.0 17.65 17.80
AAPL 141122P00125000 P 11/22/14 125.0 22.35 22.50
AAPL 141122P00130000 P 11/22/14 130.0 27.20 27.35
AAPL 141122P00135000 P 11/22/14 135.0 32.10 32.25
AAPL 141122P00145000 P 11/22/14 145.0 42.05 42.20
AAPL 141122P00150000 P 11/22/14 150.0 47.00 47.15
AAPL 141220C00060000 C 12/20/14 60.0 43.25 43.50
AAPL 141220C00065000 C 12/20/14 65.0 38.30 38.50
AAPL 141220C00070000 C 12/20/14 70.0 33.30 33.50
AAPL 141220C00075000 C 12/20/14 75.0 28.35 28.55
AAPL 141220C00080000 C 12/20/14 80.0 23.50 23.70
AAPL 141220C00085000 C 12/20/14 85.0 18.70 18.90
AAPL 141220C00090000 C 12/20/14 90.0 14.25 14.40
AAPL 141220C00092500 C 12/20/14 92.5 12.15 12.30
AAPL 141220C00095000 C 12/20/14 95.0 10.20 10.40
AAPL 141220C00097500 C 12/20/14 97.5 8.50 8.60
AAPL 141220C00100000 C 12/20/14 100.0 6.95 7.00
AAPL 141220C00105000 C 12/20/14 105.0 4.40 4.50
AAPL 141220C00110000 C 12/20/14 110.0 2.71 2.75
AAPL 141220C00115000 C 12/20/14 115.0 1.59 1.62
AAPL 141220C00120000 C 12/20/14 120.0 0.90 0.95
AAPL 141220C00125000 C 12/20/14 125.0 0.53 0.56
AAPL 141220C00130000 C 12/20/14 130.0 0.31 0.33
AAPL 141220C00135000 C 12/20/14 135.0 0.19 0.22
AAPL 141220C00145000 C 12/20/14 145.0 0.08 0.11
AAPL 141220C00150000 C 12/20/14 150.0 0.05 0.09
AAPL 141220P00060000 P 12/20/14 60.0 0.02 0.06
AAPL 141220P00065000 P 12/20/14 65.0 0.04 0.08
AAPL 141220P00070000 P 12/20/14 70.0 0.08 0.11
AAPL 141220P00075000 P 12/20/14 75.0 0.14 0.19
AAPL 141220P00080000 P 12/20/14 80.0 0.29 0.32
AAPL 141220P00085000 P 12/20/14 85.0 0.58 0.61
AAPL 141220P00090000 P 12/20/14 90.0 1.15 1.19
AAPL 141220P00092500 P 12/20/14 92.5 1.60 1.64
AAPL 141220P00095000 P 12/20/14 95.0 2.22 2.24
AAPL 141220P00097500 P 12/20/14 97.5 2.96 3.05
AAPL 141220P00100000 P 12/20/14 100.0 3.90 4.00
AAPL 141220P00105000 P 12/20/14 105.0 6.40 6.55
AAPL 141220P00110000 P 12/20/14 110.0 9.70 9.80
AAPL 141220P00115000 P 12/20/14 115.0 13.55 13.70
AAPL 141220P00120000 P 12/20/14 120.0 17.85 18.05
AAPL 141220P00125000 P 12/20/14 125.0 22.50 22.65
AAPL 141220P00130000 P 12/20/14 130.0 27.25 27.45
AAPL 141220P00135000 P 12/20/14 135.0 32.15 32.30
AAPL 141220P00145000 P 12/20/14 145.0 42.00 42.20
AAPL 141220P00150000 P 12/20/14 150.0 47.00 47.15
AAPL 150117C00027860 C 01/17/15 27.9 75.35 75.55
AAPL 150117C00028570 C 01/17/15 28.6 74.65 74.85
AAPL 150117C00029290 C 01/17/15 29.3 73.95 74.15
AAPL 150117C00030000 C 01/17/15 30.0 73.20 73.60
AAPL 150117C00030710 C 01/17/15 30.7 72.50 72.70
AAPL 150117C00031430 C 01/17/15 31.4 71.80 72.00
AAPL 150117C00032140 C 01/17/15 32.1 71.10 71.30
AAPL 150117C00032860 C 01/17/15 32.9 70.35 70.55
AAPL 150117C00033570 C 01/17/15 33.6 69.65 69.85
AAPL 150117C00034290 C 01/17/15 34.3 68.95 69.15
AAPL 150117C00035710 C 01/17/15 35.7 67.50 67.70
AAPL 150117C00037140 C 01/17/15 37.1 66.10 66.30
AAPL 150117C00037860 C 01/17/15 37.9 65.40 65.75
AAPL 150117C00038570 C 01/17/15 38.6 64.65 64.85
AAPL 150117C00039290 C 01/17/15 39.3 63.95 64.15
AAPL 150117C00040000 C 01/17/15 40.0 63.25 63.45
AAPL 150117C00040710 C 01/17/15 40.7 62.55 62.75
AAPL 150117C00041430 C 01/17/15 41.4 61.80 62.00
AAPL 150117C00042140 C 01/17/15 42.1 61.10 61.30
AAPL 150117C00042860 C 01/17/15 42.9 60.40 60.60
AAPL 150117C00043570 C 01/17/15 43.6 59.70 59.85
AAPL 150117C00044290 C 01/17/15 44.3 58.95 59.15
AAPL 150117C00045000 C 01/17/15 45.0 58.25 58.45
AAPL 150117C00045710 C 01/17/15 45.7 57.55 57.75
AAPL 150117C00046430 C 01/17/15 46.4 56.80 57.00
AAPL 150117C00047140 C 01/17/15 47.1 56.10 56.30
AAPL7 150117C00047140 C 01/17/15 47.1 54.00 58.45
AAPL 150117C00047860 C 01/17/15 47.9 55.40 55.60
AAPL 150117C00048570 C 01/17/15 48.6 54.70 54.90
AAPL7 150117C00048570 C 01/17/15 48.6 52.40 57.00
AAPL 150117C00049290 C 01/17/15 49.3 53.95 54.15
AAPL 150117C00050000 C 01/17/15 50.0 53.25 53.45
AAPL7 150117C00050000 C 01/17/15 50.0 51.10 55.60
AAPL 150117C00050710 C 01/17/15 50.7 52.55 52.75
AAPL7 150117C00050710 C 01/17/15 50.7 50.30 54.85
AAPL 150117C00051430 C 01/17/15 51.4 51.85 52.00
AAPL7 150117C00051430 C 01/17/15 51.4 49.50 54.00
AAPL 150117C00052140 C 01/17/15 52.1 51.10 51.30
AAPL7 150117C00052140 C 01/17/15 52.1 49.00 53.45
AAPL 150117C00052860 C 01/17/15 52.9 50.40 50.60
AAPL7 150117C00052860 C 01/17/15 52.9 48.20 52.70
AAPL 150117C00053570 C 01/17/15 53.6 49.70 49.90
AAPL7 150117C00053570 C 01/17/15 53.6 47.40 52.00
AAPL 150117C00054290 C 01/17/15 54.3 48.95 49.15
AAPL7 150117C00054290 C 01/17/15 54.3 46.80 51.30
AAPL 150117C00055000 C 01/17/15 55.0 48.25 48.45
AAPL7 150117C00055000 C 01/17/15 55.0 46.10 50.60
AAPL 150117C00055710 C 01/17/15 55.7 47.55 47.75
AAPL7 150117C00055710 C 01/17/15 55.7 45.30 49.90
AAPL 150117C00056430 C 01/17/15 56.4 46.85 47.05
AAPL7 150117C00056430 C 01/17/15 56.4 44.60 49.15
AAPL 150117C00057140 C 01/17/15 57.1 46.15 46.30
AAPL7 150117C00057140 C 01/17/15 57.1 43.90 46.40
AAPL 150117C00057860 C 01/17/15 57.9 45.40 45.60
AAPL7 150117C00057860 C 01/17/15 57.9 43.20 47.65
AAPL 150117C00058570 C 01/17/15 58.6 44.70 44.90
AAPL7 150117C00058570 C 01/17/15 58.6 42.40 47.00
AAPL 150117C00059290 C 01/17/15 59.3 44.00 44.15
AAPL7 150117C00059290 C 01/17/15 59.3 41.70 46.30
AAPL 150117C00060000 C 01/17/15 60.0 43.30 43.45
AAPL7 150117C00060000 C 01/17/15 60.0 41.10 45.60
AAPL 150117C00060710 C 01/17/15 60.7 42.55 42.75
AAPL7 150117C00060710 C 01/17/15 60.7 40.30 44.90
AAPL 150117C00061430 C 01/17/15 61.4 41.85 42.05
AAPL7 150117C00061430 C 01/17/15 61.4 39.60 44.20
AAPL 150117C00062140 C 01/17/15 62.1 41.15 41.35
AAPL7 150117C00062140 C 01/17/15 62.1 38.85 41.30
AAPL 150117C00062860 C 01/17/15 62.9 40.45 40.60
AAPL7 150117C00062860 C 01/17/15 62.9 38.20 42.70
AAPL 150117C00063570 C 01/17/15 63.6 39.70 39.90
AAPL7 150117C00063570 C 01/17/15 63.6 37.50 42.00
AAPL 150117C00064290 C 01/17/15 64.3 39.00 39.20
AAPL7 150117C00064290 C 01/17/15 64.3 36.80 39.50
AAPL 150117C00065000 C 01/17/15 65.0 38.30 38.50
AAPL7 150117C00065000 C 01/17/15 65.0 36.10 40.60
AAPL 150117C00065710 C 01/17/15 65.7 37.60 37.75
AAPL7 150117C00065710 C 01/17/15 65.7 35.40 39.90
AAPL 150117C00066430 C 01/17/15 66.4 36.90 37.05
AAPL7 150117C00066430 C 01/17/15 66.4 34.60 39.20
AAPL 150117C00067140 C 01/17/15 67.1 36.15 36.35
AAPL7 150117C00067140 C 01/17/15 67.1 34.00 38.50
AAPL 150117C00067860 C 01/17/15 67.9 35.45 35.65
AAPL7 150117C00067860 C 01/17/15 67.9 33.30 37.80
AAPL 150117C00068570 C 01/17/15 68.6 34.75 34.90
AAPL7 150117C00068570 C 01/17/15 68.6 33.00 37.05
AAPL 150117C00069290 C 01/17/15 69.3 34.05 34.20
AAPL7 150117C00069290 C 01/17/15 69.3 31.80 36.30
AAPL 150117C00070000 C 01/17/15 70.0 33.35 33.50
AAPL7 150117C00070000 C 01/17/15 70.0 31.30 35.65
AAPL 150117C00070710 C 01/17/15 70.7 32.65 32.80
AAPL7 150117C00070710 C 01/17/15 70.7 30.40 34.90
AAPL 150117C00071430 C 01/17/15 71.4 31.95 32.10
AAPL7 150117C00071430 C 01/17/15 71.4 29.70 32.50
AAPL 150117C00072140 C 01/17/15 72.1 31.20 31.40
AAPL7 150117C00072140 C 01/17/15 72.1 29.05 33.50
AAPL 150117C00072860 C 01/17/15 72.9 30.50 30.70
AAPL7 150117C00072860 C 01/17/15 72.9 28.30 32.80
AAPL 150117C00073570 C 01/17/15 73.6 29.80 30.00
AAPL7 150117C00073570 C 01/17/15 73.6 27.50 32.00
AAPL 150117C00074290 C 01/17/15 74.3 29.10 29.25
AAPL7 150117C00074290 C 01/17/15 74.3 27.00 31.40
AAPL 150117C00075000 C 01/17/15 75.0 28.40 28.55
AAPL7 150117C00075000 C 01/17/15 75.0 27.00 29.10
AAPL 150117C00075710 C 01/17/15 75.7 27.75 27.90
AAPL7 150117C00075710 C 01/17/15 75.7 25.50 30.00
AAPL 150117C00076430 C 01/17/15 76.4 27.00 27.20
AAPL7 150117C00076430 C 01/17/15 76.4 25.00 29.20
AAPL 150117C00077140 C 01/17/15 77.1 26.30 26.50
AAPL7 150117C00077140 C 01/17/15 77.1 24.00 26.80
AAPL 150117C00077860 C 01/17/15 77.9 25.60 25.80
AAPL7 150117C00077860 C 01/17/15 77.9 23.40 27.90
AAPL 150117C00078570 C 01/17/15 78.6 24.95 25.10
AAPL7 150117C00078570 C 01/17/15 78.6 24.30 26.00
AAPL 150117C00079290 C 01/17/15 79.3 24.25 24.40
AAPL7 150117C00079290 C 01/17/15 79.3 22.10 26.45
AAPL 150117C00080000 C 01/17/15 80.0 23.55 23.70
AAPL7 150117C00080000 C 01/17/15 80.0 21.40 25.70
AAPL 150117C00080710 C 01/17/15 80.7 22.90 23.05
AAPL7 150117C00080710 C 01/17/15 80.7 22.15 23.45
AAPL 150117C00081430 C 01/17/15 81.4 22.25 22.35
AAPL7 150117C00081430 C 01/17/15 81.4 21.85 24.15
AAPL 150117C00082140 C 01/17/15 82.1 21.55 21.70
AAPL7 150117C00082140 C 01/17/15 82.1 20.05 23.50
AAPL 150117C00082860 C 01/17/15 82.9 20.85 21.05
AAPL7 150117C00082860 C 01/17/15 82.9 19.35 22.30
AAPL 150117C00083570 C 01/17/15 83.6 20.20 20.35
AAPL7 150117C00083570 C 01/17/15 83.6 18.70 21.60
AAPL 150117C00084290 C 01/17/15 84.3 19.55 19.70
AAPL7 150117C00084290 C 01/17/15 84.3 18.85 20.90
AAPL 150117C00085000 C 01/17/15 85.0 18.90 19.05
AAPL7 150117C00085000 C 01/17/15 85.0 18.25 20.20
AAPL 150117C00085710 C 01/17/15 85.7 18.25 18.40
AAPL7 150117C00085710 C 01/17/15 85.7 17.25 18.45
AAPL 150117C00086430 C 01/17/15 86.4 17.60 17.80
AAPL7 150117C00086430 C 01/17/15 86.4 16.90 18.15
AAPL 150117C00087140 C 01/17/15 87.1 16.95 17.15
AAPL7 150117C00087140 C 01/17/15 87.1 16.50 17.55
AAPL 150117C00087860 C 01/17/15 87.9 16.35 16.50
AAPL7 150117C00087860 C 01/17/15 87.9 16.05 16.90
AAPL 150117C00088570 C 01/17/15 88.6 15.75 15.90
AAPL7 150117C00088570 C 01/17/15 88.6 15.45 16.30
AAPL 150117C00089290 C 01/17/15 89.3 15.15 15.30
AAPL7 150117C00089290 C 01/17/15 89.3 14.85 15.70
AAPL 150117C00090000 C 01/17/15 90.0 14.55 14.70
AAPL7 150117C00090000 C 01/17/15 90.0 14.25 14.95
AAPL 150117C00090710 C 01/17/15 90.7 13.95 14.10
AAPL7 150117C00090710 C 01/17/15 90.7 13.65 14.50
AAPL 150117C00091430 C 01/17/15 91.4 13.40 13.50
AAPL7 150117C00091430 C 01/17/15 91.4 13.10 13.95
AAPL 150117C00092140 C 01/17/15 92.1 12.80 13.00
AAPL7 150117C00092140 C 01/17/15 92.1 12.50 13.40
AAPL 150117C00092860 C 01/17/15 92.9 12.30 12.40
AAPL7 150117C00092860 C 01/17/15 92.9 11.95 12.45
AAPL 150117C00093570 C 01/17/15 93.6 11.70 11.90
AAPL7 150117C00093570 C 01/17/15 93.6 11.60 11.90
AAPL 150117C00094290 C 01/17/15 94.3 11.20 11.35
AAPL7 150117C00094290 C 01/17/15 94.3 11.10 11.35
AAPL 150117C00095000 C 01/17/15 95.0 10.75 10.80
AAPL7 150117C00095000 C 01/17/15 95.0 10.55 10.85
AAPL 150117C00095710 C 01/17/15 95.7 10.20 10.35
AAPL7 150117C00095710 C 01/17/15 95.7 10.10 10.35
AAPL 150117C00096430 C 01/17/15 96.4 9.75 9.85
AAPL7 150117C00096430 C 01/17/15 96.4 9.60 9.85
AAPL 150117C00097140 C 01/17/15 97.1 9.25 9.40
AAPL7 150117C00097140 C 01/17/15 97.1 9.10 9.40
AAPL 150117C00097860 C 01/17/15 97.9 8.80 8.90
AAPL7 150117C00097860 C 01/17/15 97.9 8.65 8.95
AAPL 150117C00098570 C 01/17/15 98.6 8.35 8.45
AAPL7 150117C00098570 C 01/17/15 98.6 8.20 8.50
AAPL 150117C00099290 C 01/17/15 99.3 7.90 8.05
AAPL 150117C00100000 C 01/17/15 100.0 7.55 7.60
AAPL7 150117C00100000 C 01/17/15 100.0 7.45 7.65
AAPL 150117C00100710 C 01/17/15 100.7 7.10 7.20
AAPL 150117C00101430 C 01/17/15 101.4 6.70 6.85
AAPL 150117C00102140 C 01/17/15 102.1 6.35 6.45
AAPL 150117C00102860 C 01/17/15 102.9 6.00 6.10
AAPL 150117C00103570 C 01/17/15 103.6 5.70 5.75
AAPL 150117C00104290 C 01/17/15 104.3 5.35 5.45
AAPL 150117C00105000 C 01/17/15 105.0 5.05 5.15
AAPL7 150117C00105000 C 01/17/15 105.0 4.95 5.15
AAPL 150117C00105710 C 01/17/15 105.7 4.75 4.85
AAPL 150117C00106430 C 01/17/15 106.4 4.50 4.55
AAPL 150117C00107140 C 01/17/15 107.1 4.20 4.30
AAPL 150117C00107860 C 01/17/15 107.9 3.95 4.00
AAPL 150117C00108570 C 01/17/15 108.6 3.75 3.80
AAPL 150117C00109290 C 01/17/15 109.3 3.50 3.55
AAPL 150117C00110000 C 01/17/15 110.0 3.30 3.35
AAPL 150117C00110710 C 01/17/15 110.7 3.05 3.10
AAPL 150117C00111430 C 01/17/15 111.4 2.87 2.91
AAPL 150117C00112140 C 01/17/15 112.1 2.68 2.72
AAPL 150117C00112860 C 01/17/15 112.9 2.51 2.55
AAPL 150117C00113570 C 01/17/15 113.6 2.35 2.38
AAPL 150117C00114290 C 01/17/15 114.3 2.19 2.22
AAPL 150117C00115000 C 01/17/15 115.0 2.05 2.08
AAPL 150117C00115710 C 01/17/15 115.7 1.91 1.94
AAPL 150117C00116430 C 01/17/15 116.4 1.78 1.81
AAPL 150117C00117140 C 01/17/15 117.1 1.67 1.70
AAPL 150117C00117860 C 01/17/15 117.9 1.56 1.59
AAPL 150117C00118570 C 01/17/15 118.6 1.45 1.48
AAPL 150117C00119290 C 01/17/15 119.3 1.35 1.38
AAPL 150117C00120000 C 01/17/15 120.0 1.26 1.29
AAPL 150117C00120710 C 01/17/15 120.7 1.19 1.21
AAPL 150117C00121430 C 01/17/15 121.4 1.11 1.13
AAPL 150117C00122140 C 01/17/15 122.1 1.03 1.05
AAPL 150117C00122860 C 01/17/15 122.9 0.96 0.98
AAPL 150117C00124290 C 01/17/15 124.3 0.84 0.86
AAPL 150117C00125710 C 01/17/15 125.7 0.73 0.75
AAPL 150117C00127140 C 01/17/15 127.1 0.64 0.66
AAPL 150117C00128570 C 01/17/15 128.6 0.56 0.58
AAPL 150117C00130000 C 01/17/15 130.0 0.49 0.51
AAPL 150117C00131430 C 01/17/15 131.4 0.44 0.45
AAPL 150117C00132860 C 01/17/15 132.9 0.38 0.40
AAPL 150117C00134290 C 01/17/15 134.3 0.33 0.35
AAPL 150117C00135710 C 01/17/15 135.7 0.30 0.31
AAPL 150117C00137140 C 01/17/15 137.1 0.26 0.28
AAPL 150117C00138570 C 01/17/15 138.6 0.23 0.25
AAPL 150117C00140000 C 01/17/15 140.0 0.21 0.22
AAPL 150117C00141430 C 01/17/15 141.4 0.18 0.20
AAPL 150117C00142860 C 01/17/15 142.9 0.16 0.18
AAPL 150117C00144290 C 01/17/15 144.3 0.14 0.16
AAPL 150117C00145710 C 01/17/15 145.7 0.13 0.15
AAPL 150117C00147140 C 01/17/15 147.1 0.11 0.13
AAPL 150117C00148570 C 01/17/15 148.6 0.10 0.12
AAPL 150117C00150000 C 01/17/15 150.0 0.09 0.11
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.04
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 0.04
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 0.03
AAPL 150117P00037140 P 01/17/15 37.1 0.01 0.04
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.04
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.04
AAPL 150117P00039290 P 01/17/15 39.3 0.00 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 0.01 0.04
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.04
AAPL 150117P00042860 P 01/17/15 42.9 0.01 0.04
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 0.04
AAPL 150117P00045710 P 01/17/15 45.7 0.01 0.04
AAPL 150117P00046430 P 01/17/15 46.4 0.02 0.04
AAPL 150117P00047140 P 01/17/15 47.1 0.01 0.05
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 0.10
AAPL 150117P00047860 P 01/17/15 47.9 0.01 0.05
AAPL 150117P00048570 P 01/17/15 48.6 0.01 0.05
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.10
AAPL 150117P00049290 P 01/17/15 49.3 0.01 0.05
AAPL 150117P00050000 P 01/17/15 50.0 0.02 0.05
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.11
AAPL 150117P00050710 P 01/17/15 50.7 0.01 0.05
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.10
AAPL 150117P00051430 P 01/17/15 51.4 0.02 0.06
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.11
AAPL 150117P00052140 P 01/17/15 52.1 0.03 0.06
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 0.11
AAPL 150117P00052860 P 01/17/15 52.9 0.02 0.05
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.11
AAPL 150117P00053570 P 01/17/15 53.6 0.02 0.06
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 0.11
AAPL 150117P00054290 P 01/17/15 54.3 0.03 0.06
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.11
AAPL 150117P00055000 P 01/17/15 55.0 0.03 0.06
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.11
AAPL 150117P00055710 P 01/17/15 55.7 0.02 0.06
AAPL7 150117P00055710 P 01/17/15 55.7 0.00 0.12
AAPL 150117P00056430 P 01/17/15 56.4 0.03 0.07
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.11
AAPL 150117P00057140 P 01/17/15 57.1 0.05 0.07
AAPL7 150117P00057140 P 01/17/15 57.1 0.05 0.12
AAPL 150117P00057860 P 01/17/15 57.9 0.05 0.07
AAPL7 150117P00057860 P 01/17/15 57.9 0.00 0.12
AAPL 150117P00058570 P 01/17/15 58.6 0.05 0.07
AAPL7 150117P00058570 P 01/17/15 58.6 0.00 0.12
AAPL 150117P00059290 P 01/17/15 59.3 0.05 0.07
AAPL7 150117P00059290 P 01/17/15 59.3 0.01 0.12
AAPL 150117P00060000 P 01/17/15 60.0 0.04 0.08
AAPL7 150117P00060000 P 01/17/15 60.0 0.01 0.13
AAPL 150117P00060710 P 01/17/15 60.7 0.04 0.08
AAPL7 150117P00060710 P 01/17/15 60.7 0.01 0.13
AAPL 150117P00061430 P 01/17/15 61.4 0.06 0.07
AAPL7 150117P00061430 P 01/17/15 61.4 0.00 0.14
AAPL 150117P00062140 P 01/17/15 62.1 0.06 0.07
AAPL7 150117P00062140 P 01/17/15 62.1 0.02 0.14
AAPL 150117P00062860 P 01/17/15 62.9 0.06 0.08
AAPL7 150117P00062860 P 01/17/15 62.9 0.05 0.14
AAPL 150117P00063570 P 01/17/15 63.6 0.07 0.09
AAPL7 150117P00063570 P 01/17/15 63.6 0.03 0.14
AAPL 150117P00064290 P 01/17/15 64.3 0.07 0.09
AAPL7 150117P00064290 P 01/17/15 64.3 0.04 0.15
AAPL 150117P00065000 P 01/17/15 65.0 0.08 0.10
AAPL7 150117P00065000 P 01/17/15 65.0 0.02 0.16
AAPL 150117P00065710 P 01/17/15 65.7 0.08 0.10
AAPL7 150117P00065710 P 01/17/15 65.7 0.03 0.16
AAPL 150117P00066430 P 01/17/15 66.4 0.09 0.10
AAPL7 150117P00066430 P 01/17/15 66.4 0.06 0.16
AAPL 150117P00067140 P 01/17/15 67.1 0.09 0.10
AAPL7 150117P00067140 P 01/17/15 67.1 0.06 0.17
AAPL 150117P00067860 P 01/17/15 67.9 0.10 0.12
AAPL7 150117P00067860 P 01/17/15 67.9 0.05 0.18
AAPL 150117P00068570 P 01/17/15 68.6 0.11 0.12
AAPL7 150117P00068570 P 01/17/15 68.6 0.06 0.19
AAPL 150117P00069290 P 01/17/15 69.3 0.12 0.13
AAPL7 150117P00069290 P 01/17/15 69.3 0.08 0.19
AAPL 150117P00070000 P 01/17/15 70.0 0.13 0.14
AAPL7 150117P00070000 P 01/17/15 70.0 0.09 0.20
AAPL 150117P00070710 P 01/17/15 70.7 0.14 0.15
AAPL7 150117P00070710 P 01/17/15 70.7 0.10 0.21
AAPL 150117P00071430 P 01/17/15 71.4 0.15 0.16
AAPL7 150117P00071430 P 01/17/15 71.4 0.11 0.22
AAPL 150117P00072140 P 01/17/15 72.1 0.16 0.17
AAPL7 150117P00072140 P 01/17/15 72.1 0.12 0.24
AAPL 150117P00072860 P 01/17/15 72.9 0.18 0.19
AAPL7 150117P00072860 P 01/17/15 72.9 0.14 0.25
AAPL 150117P00073570 P 01/17/15 73.6 0.19 0.20
AAPL7 150117P00073570 P 01/17/15 73.6 0.15 0.27
AAPL 150117P00074290 P 01/17/15 74.3 0.21 0.22
AAPL7 150117P00074290 P 01/17/15 74.3 0.17 0.28
AAPL 150117P00075000 P 01/17/15 75.0 0.22 0.23
AAPL7 150117P00075000 P 01/17/15 75.0 0.19 0.30
AAPL 150117P00075710 P 01/17/15 75.7 0.25 0.26
AAPL7 150117P00075710 P 01/17/15 75.7 0.20 0.32
AAPL 150117P00076430 P 01/17/15 76.4 0.26 0.28
AAPL7 150117P00076430 P 01/17/15 76.4 0.23 0.33
AAPL 150117P00077140 P 01/17/15 77.1 0.29 0.31
AAPL7 150117P00077140 P 01/17/15 77.1 0.26 0.34
AAPL 150117P00077860 P 01/17/15 77.9 0.32 0.33
AAPL7 150117P00077860 P 01/17/15 77.9 0.29 0.40
AAPL 150117P00078570 P 01/17/15 78.6 0.35 0.36
AAPL7 150117P00078570 P 01/17/15 78.6 0.32 0.40
AAPL 150117P00079290 P 01/17/15 79.3 0.39 0.40
AAPL7 150117P00079290 P 01/17/15 79.3 0.35 0.46
AAPL 150117P00080000 P 01/17/15 80.0 0.42 0.44
AAPL7 150117P00080000 P 01/17/15 80.0 0.40 0.46
AAPL 150117P00080710 P 01/17/15 80.7 0.46 0.48
AAPL7 150117P00080710 P 01/17/15 80.7 0.43 0.53
AAPL 150117P00081430 P 01/17/15 81.4 0.51 0.52
AAPL7 150117P00081430 P 01/17/15 81.4 0.47 0.55
AAPL 150117P00082140 P 01/17/15 82.1 0.55 0.57
AAPL7 150117P00082140 P 01/17/15 82.1 0.49 0.59
AAPL 150117P00082860 P 01/17/15 82.9 0.61 0.62
AAPL7 150117P00082860 P 01/17/15 82.9 0.57 0.65
AAPL 150117P00083570 P 01/17/15 83.6 0.67 0.68
AAPL7 150117P00083570 P 01/17/15 83.6 0.60 0.73
AAPL 150117P00084290 P 01/17/15 84.3 0.73 0.75
AAPL7 150117P00084290 P 01/17/15 84.3 0.68 0.77
AAPL 150117P00085000 P 01/17/15 85.0 0.81 0.82
AAPL7 150117P00085000 P 01/17/15 85.0 0.75 0.84
AAPL 150117P00085710 P 01/17/15 85.7 0.89 0.90
AAPL7 150117P00085710 P 01/17/15 85.7 0.82 0.92
AAPL 150117P00086430 P 01/17/15 86.4 0.97 0.98
AAPL7 150117P00086430 P 01/17/15 86.4 0.91 1.00
AAPL 150117P00087140 P 01/17/15 87.1 1.06 1.07
AAPL7 150117P00087140 P 01/17/15 87.1 0.99 1.11
AAPL 150117P00087860 P 01/17/15 87.9 1.16 1.18
AAPL7 150117P00087860 P 01/17/15 87.9 1.09 1.20
AAPL 150117P00088570 P 01/17/15 88.6 1.26 1.28
AAPL7 150117P00088570 P 01/17/15 88.6 1.19 1.31
AAPL 150117P00089290 P 01/17/15 89.3 1.38 1.40
AAPL7 150117P00089290 P 01/17/15 89.3 1.31 1.42
AAPL 150117P00090000 P 01/17/15 90.0 1.51 1.52
AAPL7 150117P00090000 P 01/17/15 90.0 1.44 1.54
AAPL 150117P00090710 P 01/17/15 90.7 1.63 1.66
AAPL7 150117P00090710 P 01/17/15 90.7 1.57 1.67
AAPL 150117P00091430 P 01/17/15 91.4 1.78 1.80
AAPL7 150117P00091430 P 01/17/15 91.4 1.72 1.82
AAPL 150117P00092140 P 01/17/15 92.1 1.94 1.96
AAPL7 150117P00092140 P 01/17/15 92.1 1.87 1.99
AAPL 150117P00092860 P 01/17/15 92.9 2.10 2.13
AAPL7 150117P00092860 P 01/17/15 92.9 2.04 2.16
AAPL 150117P00093570 P 01/17/15 93.6 2.28 2.31
AAPL7 150117P00093570 P 01/17/15 93.6 2.21 2.35
AAPL 150117P00094290 P 01/17/15 94.3 2.47 2.49
AAPL7 150117P00094290 P 01/17/15 94.3 2.41 2.53
AAPL 150117P00095000 P 01/17/15 95.0 2.67 2.70
AAPL7 150117P00095000 P 01/17/15 95.0 2.61 2.73
AAPL 150117P00095710 P 01/17/15 95.7 2.89 2.92
AAPL7 150117P00095710 P 01/17/15 95.7 2.81 2.96
AAPL 150117P00096430 P 01/17/15 96.4 3.10 3.15
AAPL7 150117P00096430 P 01/17/15 96.4 3.05 3.20
AAPL 150117P00097140 P 01/17/15 97.1 3.35 3.40
AAPL7 150117P00097140 P 01/17/15 97.1 3.30 3.45
AAPL 150117P00097860 P 01/17/15 97.9 3.60 3.65
AAPL7 150117P00097860 P 01/17/15 97.9 3.55 3.70
AAPL 150117P00098570 P 01/17/15 98.6 3.90 3.95
AAPL7 150117P00098570 P 01/17/15 98.6 3.80 4.00
AAPL 150117P00099290 P 01/17/15 99.3 4.15 4.25
AAPL 150117P00100000 P 01/17/15 100.0 4.45 4.55
AAPL7 150117P00100000 P 01/17/15 100.0 4.40 4.60
AAPL 150117P00100710 P 01/17/15 100.7 4.80 4.85
AAPL 150117P00101430 P 01/17/15 101.4 5.10 5.20
AAPL 150117P00102140 P 01/17/15 102.1 5.45 5.55
AAPL 150117P00102860 P 01/17/15 102.9 5.80 5.90
AAPL 150117P00103570 P 01/17/15 103.6 6.20 6.25
AAPL 150117P00104290 P 01/17/15 104.3 6.60 6.70
AAPL 150117P00105000 P 01/17/15 105.0 7.00 7.05
AAPL7 150117P00105000 P 01/17/15 105.0 6.95 7.10
AAPL 150117P00105710 P 01/17/15 105.7 7.40 7.50
AAPL 150117P00106430 P 01/17/15 106.4 7.85 7.95
AAPL 150117P00107140 P 01/17/15 107.1 8.25 8.40
AAPL 150117P00107860 P 01/17/15 107.9 8.75 8.85
AAPL 150117P00108570 P 01/17/15 108.6 9.20 9.30
AAPL 150117P00109290 P 01/17/15 109.3 9.70 9.80
AAPL 150117P00110000 P 01/17/15 110.0 10.20 10.30
AAPL 150117P00110710 P 01/17/15 110.7 10.70 10.80
AAPL 150117P00111430 P 01/17/15 111.4 11.20 11.30
AAPL 150117P00112140 P 01/17/15 112.1 11.75 11.85
AAPL 150117P00112860 P 01/17/15 112.9 12.30 12.45
AAPL 150117P00113570 P 01/17/15 113.6 12.85 12.95
AAPL 150117P00114290 P 01/17/15 114.3 13.40 13.55
AAPL 150117P00115000 P 01/17/15 115.0 13.95 14.10
AAPL 150117P00115710 P 01/17/15 115.7 14.55 14.70
AAPL 150117P00116430 P 01/17/15 116.4 15.10 15.30
AAPL 150117P00117140 P 01/17/15 117.1 15.70 15.90
AAPL 150117P00117860 P 01/17/15 117.9 16.35 16.50
AAPL 150117P00118570 P 01/17/15 118.6 16.95 17.10
AAPL 150117P00119290 P 01/17/15 119.3 17.55 17.75
AAPL 150117P00120000 P 01/17/15 120.0 18.20 18.35
AAPL 150117P00120710 P 01/17/15 120.7 18.80 18.95
AAPL 150117P00121430 P 01/17/15 121.4 19.45 19.60
AAPL 150117P00122140 P 01/17/15 122.1 20.10 20.25
AAPL 150117P00122860 P 01/17/15 122.9 20.75 20.90
AAPL 150117P00124290 P 01/17/15 124.3 22.05 22.20
AAPL 150117P00125710 P 01/17/15 125.7 23.35 23.50
AAPL 150117P00127140 P 01/17/15 127.1 24.70 24.85
AAPL 150117P00128570 P 01/17/15 128.6 26.05 26.20
AAPL 150117P00130000 P 01/17/15 130.0 27.40 27.55
AAPL 150117P00131430 P 01/17/15 131.4 28.80 28.95
AAPL 150117P00132860 P 01/17/15 132.9 30.15 30.30
AAPL 150117P00134290 P 01/17/15 134.3 31.55 31.70
AAPL 150117P00135710 P 01/17/15 135.7 32.90 33.10
AAPL 150117P00137140 P 01/17/15 137.1 34.30 34.50
AAPL 150117P00138570 P 01/17/15 138.6 35.70 35.90
AAPL 150117P00140000 P 01/17/15 140.0 37.15 37.30
AAPL 150117P00141430 P 01/17/15 141.4 38.55 38.70
AAPL 150117P00142860 P 01/17/15 142.9 39.95 40.10
AAPL 150117P00144290 P 01/17/15 144.3 41.35 41.55
AAPL 150117P00145710 P 01/17/15 145.7 42.75 42.95
AAPL 150117P00147140 P 01/17/15 147.1 44.20 44.35
AAPL 150117P00148570 P 01/17/15 148.6 45.60 45.75
AAPL 150117P00150000 P 01/17/15 150.0 47.05 47.20
AAPL 150417C00045710 C 04/17/15 45.7 55.80 59.35
AAPL 150417C00046430 C 04/17/15 46.4 55.10 58.65
AAPL 150417C00047140 C 04/17/15 47.1 54.40 57.95
AAPL 150417C00047860 C 04/17/15 47.9 53.65 57.20
AAPL 150417C00048570 C 04/17/15 48.6 52.95 56.50
AAPL 150417C00049290 C 04/17/15 49.3 52.25 55.80
AAPL 150417C00050000 C 04/17/15 50.0 51.55 55.10
AAPL7 150417C00050000 C 04/17/15 50.0 51.10 55.60
AAPL 150417C00050710 C 04/17/15 50.7 50.85 54.40
AAPL 150417C00051430 C 04/17/15 51.4 50.10 53.65
AAPL 150417C00052140 C 04/17/15 52.1 49.40 52.95
AAPL 150417C00052860 C 04/17/15 52.9 48.70 52.25
AAPL 150417C00053570 C 04/17/15 53.6 47.95 51.50
AAPL 150417C00054290 C 04/17/15 54.3 47.25 50.80
AAPL 150417C00055000 C 04/17/15 55.0 46.55 50.10
AAPL7 150417C00055000 C 04/17/15 55.0 46.00 50.60
AAPL 150417C00055710 C 04/17/15 55.7 45.85 49.40
AAPL 150417C00056430 C 04/17/15 56.4 45.10 48.65
AAPL 150417C00057140 C 04/17/15 57.1 44.40 47.95
AAPL 150417C00057860 C 04/17/15 57.9 43.70 47.25
AAPL 150417C00058570 C 04/17/15 58.6 43.00 46.40
AAPL 150417C00059290 C 04/17/15 59.3 42.25 45.80
AAPL 150417C00060000 C 04/17/15 60.0 41.55 45.10
AAPL7 150417C00060000 C 04/17/15 60.0 41.00 45.60
AAPL 150417C00060710 C 04/17/15 60.7 40.85 44.40
AAPL 150417C00061430 C 04/17/15 61.4 40.15 43.70
AAPL 150417C00062140 C 04/17/15 62.1 39.45 43.00
AAPL 150417C00062860 C 04/17/15 62.9 38.70 42.25
AAPL 150417C00063570 C 04/17/15 63.6 38.00 40.95
AAPL 150417C00064290 C 04/17/15 64.3 37.45 40.85
AAPL 150417C00065000 C 04/17/15 65.0 38.25 38.50
AAPL7 150417C00065000 C 04/17/15 65.0 36.10 40.60
AAPL 150417C00065710 C 04/17/15 65.7 37.55 37.95
AAPL 150417C00066430 C 04/17/15 66.4 36.85 37.20
AAPL 150417C00067140 C 04/17/15 67.1 36.15 36.45
AAPL 150417C00067860 C 04/17/15 67.9 35.45 35.80
AAPL 150417C00068570 C 04/17/15 68.6 34.75 35.00
AAPL 150417C00069290 C 04/17/15 69.3 34.10 34.35
AAPL 150417C00070000 C 04/17/15 70.0 33.40 33.65
AAPL7 150417C00070000 C 04/17/15 70.0 31.20 35.70
AAPL 150417C00070710 C 04/17/15 70.7 32.70 32.95
AAPL 150417C00071430 C 04/17/15 71.4 32.00 32.20
AAPL 150417C00072140 C 04/17/15 72.1 31.25 31.60
AAPL 150417C00072860 C 04/17/15 72.9 30.65 30.85
AAPL 150417C00073570 C 04/17/15 73.6 29.95 30.15
AAPL 150417C00074290 C 04/17/15 74.3 29.25 29.45
AAPL 150417C00075000 C 04/17/15 75.0 28.60 28.80
AAPL7 150417C00075000 C 04/17/15 75.0 26.40 30.90
AAPL 150417C00075710 C 04/17/15 75.7 27.90 28.10
AAPL 150417C00076430 C 04/17/15 76.4 27.20 27.45
AAPL 150417C00077140 C 04/17/15 77.1 26.50 26.75
AAPL 150417C00077860 C 04/17/15 77.9 25.90 26.10
AAPL 150417C00078570 C 04/17/15 78.6 25.20 25.45
AAPL 150417C00079290 C 04/17/15 79.3 24.60 24.80
AAPL 150417C00080000 C 04/17/15 80.0 23.95 24.15
AAPL7 150417C00080000 C 04/17/15 80.0 22.35 25.60
AAPL 150417C00080710 C 04/17/15 80.7 23.30 23.50
AAPL 150417C00081430 C 04/17/15 81.4 22.70 22.95
AAPL 150417C00082140 C 04/17/15 82.1 22.05 22.25
AAPL 150417C00082500 C 04/17/15 82.5 21.70 21.90
AAPL 150417C00082860 C 04/17/15 82.9 21.40 21.60
AAPL 150417C00083570 C 04/17/15 83.6 20.75 21.00
AAPL 150417C00084290 C 04/17/15 84.3 20.20 20.40
AAPL 150417C00085000 C 04/17/15 85.0 19.55 19.80
AAPL7 150417C00085000 C 04/17/15 85.0 19.30 20.25
AAPL 150417C00085710 C 04/17/15 85.7 19.00 19.20
AAPL 150417C00086430 C 04/17/15 86.4 18.40 18.60
AAPL 150417C00087140 C 04/17/15 87.1 17.85 18.05
AAPL 150417C00087500 C 04/17/15 87.5 17.55 17.75
AAPL 150417C00087860 C 04/17/15 87.9 17.30 17.50
AAPL 150417C00088570 C 04/17/15 88.6 16.70 16.95
AAPL 150417C00089290 C 04/17/15 89.3 16.20 16.40
AAPL 150417C00090000 C 04/17/15 90.0 15.65 15.85
AAPL7 150417C00090000 C 04/17/15 90.0 15.40 15.90
AAPL 150417C00090710 C 04/17/15 90.7 15.15 15.30
AAPL 150417C00091430 C 04/17/15 91.4 14.65 14.80
AAPL 150417C00092140 C 04/17/15 92.1 14.15 14.30
AAPL 150417C00092500 C 04/17/15 92.5 13.85 14.05
AAPL 150417C00092860 C 04/17/15 92.9 13.65 13.80
AAPL 150417C00093570 C 04/17/15 93.6 13.15 13.30
AAPL 150417C00094290 C 04/17/15 94.3 12.70 12.85
AAPL 150417C00095000 C 04/17/15 95.0 12.25 12.40
AAPL7 150417C00095000 C 04/17/15 95.0 12.10 12.40
AAPL 150417C00095710 C 04/17/15 95.7 11.75 11.95
AAPL 150417C00096430 C 04/17/15 96.4 11.35 11.50
AAPL 150417C00097140 C 04/17/15 97.1 10.90 11.05
AAPL 150417C00097500 C 04/17/15 97.5 10.65 10.85
AAPL 150417C00097860 C 04/17/15 97.9 10.45 10.65
AAPL 150417C00098570 C 04/17/15 98.6 10.10 10.25
AAPL 150417C00099290 C 04/17/15 99.3 9.70 9.85
AAPL 150417C00100000 C 04/17/15 100.0 9.30 9.45
AAPL7 150417C00100000 C 04/17/15 100.0 9.20 9.45
AAPL 150417C00100710 C 04/17/15 100.7 8.95 9.10
AAPL 150417C00101430 C 04/17/15 101.4 8.55 8.70
AAPL 150417C00102860 C 04/17/15 102.9 7.90 8.00
AAPL 150417C00104290 C 04/17/15 104.3 7.25 7.35
AAPL 150417C00105000 C 04/17/15 105.0 6.90 7.05
AAPL7 150417C00105000 C 04/17/15 105.0 6.85 7.05
AAPL 150417C00105710 C 04/17/15 105.7 6.60 6.75
AAPL 150417C00107140 C 04/17/15 107.1 6.05 6.20
AAPL 150417C00108570 C 04/17/15 108.6 5.50 5.65
AAPL 150417C00110000 C 04/17/15 110.0 5.05 5.15
AAPL7 150417C00110000 C 04/17/15 110.0 4.90 5.20
AAPL 150417C00111430 C 04/17/15 111.4 4.55 4.70
AAPL 150417C00112860 C 04/17/15 112.9 4.15 4.30
AAPL 150417C00114290 C 04/17/15 114.3 3.75 3.90
AAPL 150417C00115000 C 04/17/15 115.0 3.60 3.70
AAPL7 150417C00115000 C 04/17/15 115.0 3.50 3.75
AAPL 150417C00115710 C 04/17/15 115.7 3.40 3.55
AAPL 150417C00117140 C 04/17/15 117.1 3.10 3.20
AAPL 150417C00118570 C 04/17/15 118.6 2.84 2.91
AAPL 150417C00120000 C 04/17/15 120.0 2.57 2.64
AAPL7 150417C00120000 C 04/17/15 120.0 2.46 2.65
AAPL 150417C00121430 C 04/17/15 121.4 2.32 2.39
AAPL 150417C00122860 C 04/17/15 122.9 2.09 2.16
AAPL 150417C00124290 C 04/17/15 124.3 1.88 1.95
AAPL 150417C00125000 C 04/17/15 125.0 1.80 1.86
AAPL7 150417C00125000 C 04/17/15 125.0 1.71 1.89
AAPL 150417C00125710 C 04/17/15 125.7 1.70 1.78
AAPL 150417C00127140 C 04/17/15 127.1 1.55 1.60
AAPL 150417C00128570 C 04/17/15 128.6 1.40 1.46
AAPL 150417C00130000 C 04/17/15 130.0 1.25 1.32
AAPL7 150417C00130000 C 04/17/15 130.0 1.20 1.36
AAPL 150417C00131430 C 04/17/15 131.4 1.13 1.20
AAPL 150417C00132860 C 04/17/15 132.9 1.02 1.08
AAPL 150417C00134290 C 04/17/15 134.3 0.93 0.98
AAPL 150417C00135000 C 04/17/15 135.0 0.91 0.94
AAPL7 150417C00135000 C 04/17/15 135.0 0.84 0.99
AAPL 150417C00135710 C 04/17/15 135.7 0.83 0.89
AAPL 150417C00137140 C 04/17/15 137.1 0.75 0.80
AAPL 150417C00140000 C 04/17/15 140.0 0.63 0.66
AAPL7 150417C00140000 C 04/17/15 140.0 0.58 0.71
AAPL 150417C00145000 C 04/17/15 145.0 0.44 0.50
AAPL7 150417C00145000 C 04/17/15 145.0 0.41 0.54
AAPL 150417C00150000 C 04/17/15 150.0 0.32 0.38
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.05
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.06
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.06
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.06
AAPL 150417P00048570 P 04/17/15 48.6 0.00 0.07
AAPL 150417P00049290 P 04/17/15 49.3 0.01 0.07
AAPL 150417P00050000 P 04/17/15 50.0 0.01 0.07
AAPL7 150417P00050000 P 04/17/15 50.0 0.00 0.38
AAPL 150417P00050710 P 04/17/15 50.7 0.01 0.08
AAPL 150417P00051430 P 04/17/15 51.4 0.02 0.09
AAPL 150417P00052140 P 04/17/15 52.1 0.02 0.10
AAPL 150417P00052860 P 04/17/15 52.9 0.03 0.10
AAPL 150417P00053570 P 04/17/15 53.6 0.03 0.11
AAPL 150417P00054290 P 04/17/15 54.3 0.04 0.11
AAPL 150417P00055000 P 04/17/15 55.0 0.04 0.12
AAPL7 150417P00055000 P 04/17/15 55.0 0.01 0.17
AAPL 150417P00055710 P 04/17/15 55.7 0.05 0.12
AAPL 150417P00056430 P 04/17/15 56.4 0.06 0.13
AAPL 150417P00057140 P 04/17/15 57.1 0.06 0.14
AAPL 150417P00057860 P 04/17/15 57.9 0.07 0.14
AAPL 150417P00058570 P 04/17/15 58.6 0.08 0.15
AAPL 150417P00059290 P 04/17/15 59.3 0.09 0.16
AAPL 150417P00060000 P 04/17/15 60.0 0.10 0.17
AAPL7 150417P00060000 P 04/17/15 60.0 0.07 0.19
AAPL 150417P00060710 P 04/17/15 60.7 0.11 0.18
AAPL 150417P00061430 P 04/17/15 61.4 0.12 0.19
AAPL 150417P00062140 P 04/17/15 62.1 0.13 0.20
AAPL 150417P00062860 P 04/17/15 62.9 0.14 0.21
AAPL 150417P00063570 P 04/17/15 63.6 0.15 0.22
AAPL 150417P00064290 P 04/17/15 64.3 0.17 0.23
AAPL 150417P00065000 P 04/17/15 65.0 0.18 0.24
AAPL7 150417P00065000 P 04/17/15 65.0 0.15 0.26
AAPL 150417P00065710 P 04/17/15 65.7 0.20 0.26
AAPL 150417P00066430 P 04/17/15 66.4 0.22 0.28
AAPL 150417P00067140 P 04/17/15 67.1 0.24 0.30
AAPL 150417P00067860 P 04/17/15 67.9 0.26 0.32
AAPL 150417P00068570 P 04/17/15 68.6 0.29 0.34
AAPL 150417P00069290 P 04/17/15 69.3 0.31 0.37
AAPL 150417P00070000 P 04/17/15 70.0 0.34 0.39
AAPL7 150417P00070000 P 04/17/15 70.0 0.30 0.41
AAPL 150417P00070710 P 04/17/15 70.7 0.37 0.43
AAPL 150417P00071430 P 04/17/15 71.4 0.40 0.46
AAPL 150417P00072140 P 04/17/15 72.1 0.46 0.49
AAPL 150417P00072860 P 04/17/15 72.9 0.49 0.53
AAPL 150417P00073570 P 04/17/15 73.6 0.54 0.57
AAPL 150417P00074290 P 04/17/15 74.3 0.58 0.61
AAPL 150417P00075000 P 04/17/15 75.0 0.63 0.66
AAPL7 150417P00075000 P 04/17/15 75.0 0.56 0.68
AAPL 150417P00075710 P 04/17/15 75.7 0.68 0.70
AAPL 150417P00076430 P 04/17/15 76.4 0.73 0.76
AAPL 150417P00077140 P 04/17/15 77.1 0.79 0.82
AAPL 150417P00077860 P 04/17/15 77.9 0.86 0.89
AAPL 150417P00078570 P 04/17/15 78.6 0.92 0.96
AAPL 150417P00079290 P 04/17/15 79.3 1.00 1.03
AAPL 150417P00080000 P 04/17/15 80.0 1.08 1.11
AAPL7 150417P00080000 P 04/17/15 80.0 1.02 1.15
AAPL 150417P00080710 P 04/17/15 80.7 1.15 1.20
AAPL 150417P00081430 P 04/17/15 81.4 1.25 1.30
AAPL 150417P00082140 P 04/17/15 82.1 1.34 1.40
AAPL 150417P00082500 P 04/17/15 82.5 1.38 1.45
AAPL 150417P00082860 P 04/17/15 82.9 1.45 1.49
AAPL 150417P00083570 P 04/17/15 83.6 1.55 1.62
AAPL 150417P00084290 P 04/17/15 84.3 1.68 1.73
AAPL 150417P00085000 P 04/17/15 85.0 1.79 1.85
AAPL7 150417P00085000 P 04/17/15 85.0 1.75 1.87
AAPL 150417P00085710 P 04/17/15 85.7 1.93 1.98
AAPL 150417P00086430 P 04/17/15 86.4 2.07 2.13
AAPL 150417P00087140 P 04/17/15 87.1 2.22 2.27
AAPL 150417P00087500 P 04/17/15 87.5 2.29 2.36
AAPL 150417P00087860 P 04/17/15 87.9 2.38 2.44
AAPL 150417P00088570 P 04/17/15 88.6 2.54 2.61
AAPL 150417P00089290 P 04/17/15 89.3 2.72 2.79
AAPL 150417P00090000 P 04/17/15 90.0 2.90 2.96
AAPL7 150417P00090000 P 04/17/15 90.0 2.85 3.00
AAPL 150417P00090710 P 04/17/15 90.7 3.10 3.20
AAPL 150417P00091430 P 04/17/15 91.4 3.30 3.40
AAPL 150417P00092140 P 04/17/15 92.1 3.50 3.60
AAPL 150417P00092500 P 04/17/15 92.5 3.60 3.70
AAPL 150417P00092860 P 04/17/15 92.9 3.70 3.85
AAPL 150417P00093570 P 04/17/15 93.6 3.95 4.05
AAPL 150417P00094290 P 04/17/15 94.3 4.20 4.30
AAPL 150417P00095000 P 04/17/15 95.0 4.45 4.55
AAPL7 150417P00095000 P 04/17/15 95.0 4.40 4.60
AAPL 150417P00095710 P 04/17/15 95.7 4.70 4.85
AAPL 150417P00096430 P 04/17/15 96.4 5.00 5.15
AAPL 150417P00097140 P 04/17/15 97.1 5.30 5.40
AAPL 150417P00097500 P 04/17/15 97.5 5.45 5.55
AAPL 150417P00097860 P 04/17/15 97.9 5.60 5.70
AAPL 150417P00098570 P 04/17/15 98.6 5.90 6.05
AAPL 150417P00099290 P 04/17/15 99.3 6.25 6.35
AAPL 150417P00100000 P 04/17/15 100.0 6.55 6.70
AAPL7 150417P00100000 P 04/17/15 100.0 6.50 6.70
AAPL 150417P00100710 P 04/17/15 100.7 6.90 7.05
AAPL 150417P00101430 P 04/17/15 101.4 7.25 7.40
AAPL 150417P00102860 P 04/17/15 102.9 8.00 8.10
AAPL 150417P00104290 P 04/17/15 104.3 8.75 8.90
AAPL 150417P00105000 P 04/17/15 105.0 9.20 9.30
AAPL7 150417P00105000 P 04/17/15 105.0 9.10 9.30
AAPL 150417P00105710 P 04/17/15 105.7 9.60 9.70
AAPL 150417P00107140 P 04/17/15 107.1 10.45 10.60
AAPL 150417P00108570 P 04/17/15 108.6 11.35 11.55
AAPL 150417P00110000 P 04/17/15 110.0 12.30 12.50
AAPL7 150417P00110000 P 04/17/15 110.0 12.25 12.50
AAPL 150417P00111430 P 04/17/15 111.4 13.25 13.40
AAPL 150417P00112860 P 04/17/15 112.9 14.30 14.50
AAPL 150417P00114290 P 04/17/15 114.3 15.35 15.55
AAPL 150417P00115000 P 04/17/15 115.0 15.85 16.10
AAPL7 150417P00115000 P 04/17/15 115.0 15.80 16.10
AAPL 150417P00115710 P 04/17/15 115.7 16.40 16.60
AAPL 150417P00117140 P 04/17/15 117.1 17.50 17.75
AAPL 150417P00118570 P 04/17/15 118.6 18.65 18.80
AAPL 150417P00120000 P 04/17/15 120.0 19.80 19.95
AAPL7 150417P00120000 P 04/17/15 120.0 19.75 20.05
AAPL 150417P00121430 P 04/17/15 121.4 20.95 21.20
AAPL 150417P00122860 P 04/17/15 122.9 22.15 22.45
AAPL 150417P00124290 P 04/17/15 124.3 23.40 23.65
AAPL 150417P00125000 P 04/17/15 125.0 24.00 24.30
AAPL7 150417P00125000 P 04/17/15 125.0 22.65 25.60
AAPL 150417P00125710 P 04/17/15 125.7 24.65 24.90
AAPL 150417P00127140 P 04/17/15 127.1 25.90 26.20
AAPL 150417P00128570 P 04/17/15 128.6 27.20 27.45
AAPL 150417P00130000 P 04/17/15 130.0 28.50 28.75
AAPL7 150417P00130000 P 04/17/15 130.0 26.95 30.25
AAPL 150417P00131430 P 04/17/15 131.4 29.80 30.05
AAPL 150417P00132860 P 04/17/15 132.9 31.10 31.40
AAPL 150417P00134290 P 04/17/15 134.3 32.45 32.65
AAPL 150417P00135000 P 04/17/15 135.0 33.10 33.40
AAPL7 150417P00135000 P 04/17/15 135.0 31.45 35.00
AAPL 150417P00135710 P 04/17/15 135.7 33.75 34.05
AAPL 150417P00137140 P 04/17/15 137.1 35.10 35.40
AAPL 150417P00140000 P 04/17/15 140.0 37.85 38.15
AAPL7 150417P00140000 P 04/17/15 140.0 36.40 39.50
AAPL 150417P00145000 P 04/17/15 145.0 42.65 42.90
AAPL7 150417P00145000 P 04/17/15 145.0 40.80 44.95
AAPL 150417P00150000 P 04/17/15 150.0 47.50 47.85
AAPL 150717C00050000 C 07/17/15 50.0 51.25 55.60
AAPL 150717C00055000 C 07/17/15 55.0 46.25 50.60
AAPL 150717C00060000 C 07/17/15 60.0 41.25 45.60
AAPL 150717C00065000 C 07/17/15 65.0 38.30 38.65
AAPL 150717C00070000 C 07/17/15 70.0 33.50 33.80
AAPL 150717C00075000 C 07/17/15 75.0 28.80 29.20
AAPL 150717C00080000 C 07/17/15 80.0 24.40 24.75
AAPL 150717C00085000 C 07/17/15 85.0 20.35 20.60
AAPL 150717C00090000 C 07/17/15 90.0 16.75 16.95
AAPL 150717C00092500 C 07/17/15 92.5 15.05 15.30
AAPL 150717C00095000 C 07/17/15 95.0 13.55 13.75
AAPL 150717C00097500 C 07/17/15 97.5 12.10 12.30
AAPL 150717C00100000 C 07/17/15 100.0 10.75 10.95
AAPL 150717C00105000 C 07/17/15 105.0 8.50 8.65
AAPL 150717C00110000 C 07/17/15 110.0 6.60 6.75
AAPL 150717C00115000 C 07/17/15 115.0 5.05 5.20
AAPL 150717C00120000 C 07/17/15 120.0 3.80 4.00
AAPL 150717C00125000 C 07/17/15 125.0 2.90 3.05
AAPL 150717C00130000 C 07/17/15 130.0 2.19 2.31
AAPL 150717C00135000 C 07/17/15 135.0 1.65 1.76
AAPL 150717C00140000 C 07/17/15 140.0 1.24 1.36
AAPL 150717C00145000 C 07/17/15 145.0 0.95 1.05
AAPL 150717C00150000 C 07/17/15 150.0 0.73 0.82
AAPL 150717P00050000 P 07/17/15 50.0 0.06 0.14
AAPL 150717P00055000 P 07/17/15 55.0 0.13 0.20
AAPL 150717P00060000 P 07/17/15 60.0 0.24 0.30
AAPL 150717P00065000 P 07/17/15 65.0 0.41 0.48
AAPL 150717P00070000 P 07/17/15 70.0 0.69 0.77
AAPL 150717P00075000 P 07/17/15 75.0 1.16 1.26
AAPL 150717P00080000 P 07/17/15 80.0 1.87 1.97
AAPL 150717P00085000 P 07/17/15 85.0 2.89 3.00
AAPL 150717P00090000 P 07/17/15 90.0 4.25 4.40
AAPL 150717P00092500 P 07/17/15 92.5 5.15 5.30
AAPL 150717P00095000 P 07/17/15 95.0 6.10 6.25
AAPL 150717P00097500 P 07/17/15 97.5 7.15 7.35
AAPL 150717P00100000 P 07/17/15 100.0 8.35 8.50
AAPL 150717P00105000 P 07/17/15 105.0 11.05 11.20
AAPL 150717P00110000 P 07/17/15 110.0 14.15 14.30
AAPL 150717P00115000 P 07/17/15 115.0 17.60 17.85
AAPL 150717P00120000 P 07/17/15 120.0 21.40 21.65
AAPL 150717P00125000 P 07/17/15 125.0 25.40 25.75
AAPL 150717P00130000 P 07/17/15 130.0 29.65 30.05
AAPL 150717P00135000 P 07/17/15 135.0 34.10 34.50
AAPL 150717P00140000 P 07/17/15 140.0 38.70 39.10
AAPL 150717P00145000 P 07/17/15 145.0 43.40 43.80
AAPL 150717P00150000 P 07/17/15 150.0 48.15 48.55
AAPL 160115C00034290 C 01/15/16 34.3 67.00 71.30
AAPL 160115C00035710 C 01/15/16 35.7 65.15 69.85
AAPL 160115C00037140 C 01/15/16 37.1 64.00 68.45
AAPL 160115C00038570 C 01/15/16 38.6 62.30 66.95
AAPL 160115C00040000 C 01/15/16 40.0 61.00 65.55
AAPL 160115C00041430 C 01/15/16 41.4 59.65 64.00
AAPL 160115C00042860 C 01/15/16 42.9 58.00 60.70
AAPL 160115C00044290 C 01/15/16 44.3 57.00 61.25
AAPL 160115C00045710 C 01/15/16 45.7 55.15 59.85
AAPL7 160115C00045710 C 01/15/16 45.7 55.35 59.90
AAPL 160115C00047140 C 01/15/16 47.1 55.25 58.40
AAPL7 160115C00047140 C 01/15/16 47.1 54.00 58.50
AAPL 160115C00048570 C 01/15/16 48.6 52.50 57.00
AAPL7 160115C00048570 C 01/15/16 48.6 52.50 57.00
AAPL 160115C00050000 C 01/15/16 50.0 52.30 55.55
AAPL7 160115C00050000 C 01/15/16 50.0 51.05 55.65
AAPL 160115C00051430 C 01/15/16 51.4 49.65 54.00
AAPL7 160115C00051430 C 01/15/16 51.4 49.65 54.20
AAPL 160115C00052860 C 01/15/16 52.9 48.10 52.70
AAPL7 160115C00052860 C 01/15/16 52.9 48.20 52.80
AAPL 160115C00054290 C 01/15/16 54.3 48.90 51.30
AAPL7 160115C00054290 C 01/15/16 54.3 46.80 51.40
AAPL 160115C00055710 C 01/15/16 55.7 45.40 49.90
AAPL7 160115C00055710 C 01/15/16 55.7 45.40 50.00
AAPL 160115C00057140 C 01/15/16 57.1 46.10 46.30
AAPL7 160115C00057140 C 01/15/16 57.1 44.00 48.50
AAPL 160115C00058570 C 01/15/16 58.6 44.70 45.10
AAPL7 160115C00058570 C 01/15/16 58.6 43.00 47.15
AAPL 160115C00060000 C 01/15/16 60.0 43.30 43.65
AAPL7 160115C00060000 C 01/15/16 60.0 41.15 45.75
AAPL 160115C00061430 C 01/15/16 61.4 41.90 42.30
AAPL7 160115C00061430 C 01/15/16 61.4 39.80 44.00
AAPL 160115C00062860 C 01/15/16 62.9 40.55 40.90
AAPL7 160115C00062860 C 01/15/16 62.9 38.40 43.00
AAPL 160115C00064290 C 01/15/16 64.3 39.20 39.40
AAPL7 160115C00064290 C 01/15/16 64.3 37.05 41.65
AAPL 160115C00065710 C 01/15/16 65.7 37.85 38.20
AAPL7 160115C00065710 C 01/15/16 65.7 36.00 40.35
AAPL 160115C00067140 C 01/15/16 67.1 36.55 36.90
AAPL7 160115C00067140 C 01/15/16 67.1 34.50 39.00
AAPL 160115C00068570 C 01/15/16 68.6 35.25 35.65
AAPL7 160115C00068570 C 01/15/16 68.6 33.20 37.70
AAPL 160115C00070000 C 01/15/16 70.0 34.00 34.15
AAPL7 160115C00070000 C 01/15/16 70.0 33.30 36.45
AAPL 160115C00071430 C 01/15/16 71.4 32.85 33.10
AAPL7 160115C00071430 C 01/15/16 71.4 32.05 33.40
AAPL 160115C00072860 C 01/15/16 72.9 31.45 31.85
AAPL7 160115C00072860 C 01/15/16 72.9 29.45 33.95
AAPL 160115C00074290 C 01/15/16 74.3 30.25 30.65
AAPL7 160115C00074290 C 01/15/16 74.3 29.60 31.20
AAPL 160115C00075710 C 01/15/16 75.7 29.05 29.50
AAPL7 160115C00075710 C 01/15/16 75.7 28.40 30.00
AAPL 160115C00077140 C 01/15/16 77.1 27.90 28.30
AAPL7 160115C00077140 C 01/15/16 77.1 27.25 28.85
AAPL 160115C00078570 C 01/15/16 78.6 26.90 27.20
AAPL7 160115C00078570 C 01/15/16 78.6 26.15 28.15
AAPL 160115C00080000 C 01/15/16 80.0 25.75 25.95
AAPL7 160115C00080000 C 01/15/16 80.0 25.05 26.60
AAPL 160115C00081430 C 01/15/16 81.4 24.60 25.00
AAPL7 160115C00081430 C 01/15/16 81.4 23.95 25.55
AAPL 160115C00082860 C 01/15/16 82.9 23.65 23.95
AAPL7 160115C00082860 C 01/15/16 82.9 22.95 24.50
AAPL 160115C00084290 C 01/15/16 84.3 22.55 22.95
AAPL7 160115C00084290 C 01/15/16 84.3 21.90 23.50
AAPL 160115C00085710 C 01/15/16 85.7 21.55 21.85
AAPL7 160115C00085710 C 01/15/16 85.7 20.95 22.00
AAPL 160115C00087140 C 01/15/16 87.1 20.60 21.00
AAPL7 160115C00087140 C 01/15/16 87.1 20.00 21.35
AAPL 160115C00088570 C 01/15/16 88.6 19.70 20.05
AAPL7 160115C00088570 C 01/15/16 88.6 19.05 20.15
AAPL 160115C00090000 C 01/15/16 90.0 18.80 19.15
AAPL7 160115C00090000 C 01/15/16 90.0 18.75 19.15
AAPL 160115C00091430 C 01/15/16 91.4 17.95 18.25
AAPL7 160115C00091430 C 01/15/16 91.4 17.90 18.25
AAPL 160115C00092860 C 01/15/16 92.9 17.20 17.40
AAPL7 160115C00092860 C 01/15/16 92.9 17.05 17.40
AAPL 160115C00094290 C 01/15/16 94.3 16.30 16.60
AAPL7 160115C00094290 C 01/15/16 94.3 16.25 16.60
AAPL 160115C00095710 C 01/15/16 95.7 15.50 15.80
AAPL7 160115C00095710 C 01/15/16 95.7 15.45 15.80
AAPL 160115C00097140 C 01/15/16 97.1 14.75 15.05
AAPL7 160115C00097140 C 01/15/16 97.1 14.75 15.05
AAPL 160115C00098570 C 01/15/16 98.6 14.15 14.35
AAPL7 160115C00098570 C 01/15/16 98.6 14.05 14.30
AAPL 160115C00100000 C 01/15/16 100.0 13.50 13.60
AAPL7 160115C00100000 C 01/15/16 100.0 13.30 13.65
AAPL 160115C00100710 C 01/15/16 100.7 13.00 13.30
AAPL 160115C00101430 C 01/15/16 101.4 12.70 12.95
AAPL7 160115C00101430 C 01/15/16 101.4 12.65 12.95
AAPL 160115C00102140 C 01/15/16 102.1 12.35 12.65
AAPL 160115C00102860 C 01/15/16 102.9 12.15 12.35
AAPL7 160115C00102860 C 01/15/16 102.9 12.00 12.30
AAPL 160115C00103570 C 01/15/16 103.6 11.80 12.00
AAPL 160115C00104290 C 01/15/16 104.3 11.50 11.70
AAPL7 160115C00104290 C 01/15/16 104.3 11.40 11.70
AAPL 160115C00105000 C 01/15/16 105.0 11.25 11.35
AAPL 160115C00105710 C 01/15/16 105.7 10.95 11.15
AAPL7 160115C00105710 C 01/15/16 105.7 10.80 11.15
AAPL 160115C00106430 C 01/15/16 106.4 10.65 10.85
AAPL 160115C00107140 C 01/15/16 107.1 10.40 10.55
AAPL7 160115C00107140 C 01/15/16 107.1 10.25 10.55
AAPL 160115C00108570 C 01/15/16 108.6 9.85 9.95
AAPL7 160115C00108570 C 01/15/16 108.6 9.70 10.05
AAPL 160115C00110000 C 01/15/16 110.0 9.30 9.45
AAPL7 160115C00110000 C 01/15/16 110.0 9.20 9.55
AAPL 160115C00111430 C 01/15/16 111.4 8.75 9.05
AAPL7 160115C00111430 C 01/15/16 111.4 8.70 9.05
AAPL 160115C00112860 C 01/15/16 112.9 8.30 8.55
AAPL7 160115C00112860 C 01/15/16 112.9 7.65 8.85
AAPL 160115C00113570 C 01/15/16 113.6 8.10 8.35
AAPL7 160115C00113570 C 01/15/16 113.6 8.00 8.35
AAPL 160115C00114290 C 01/15/16 114.3 7.85 8.10
AAPL7 160115C00114290 C 01/15/16 114.3 7.80 8.15
AAPL 160115C00115000 C 01/15/16 115.0 7.65 7.90
AAPL 160115C00115710 C 01/15/16 115.7 7.45 7.70
AAPL 160115C00116430 C 01/15/16 116.4 7.25 7.50
AAPL 160115C00117140 C 01/15/16 117.1 7.05 7.30
AAPL 160115C00117860 C 01/15/16 117.9 6.85 7.10
AAPL 160115C00118570 C 01/15/16 118.6 6.65 6.90
AAPL 160115C00120000 C 01/15/16 120.0 6.30 6.45
AAPL 160115C00121430 C 01/15/16 121.4 5.95 6.20
AAPL 160115C00122860 C 01/15/16 122.9 5.60 5.85
AAPL 160115C00125710 C 01/15/16 125.7 5.00 5.20
AAPL 160115C00128570 C 01/15/16 128.6 4.50 4.70
AAPL 160115C00130000 C 01/15/16 130.0 4.25 4.45
AAPL 160115C00131430 C 01/15/16 131.4 3.95 4.20
AAPL 160115C00132860 C 01/15/16 132.9 3.70 4.00
AAPL 160115C00134290 C 01/15/16 134.3 3.55 3.80
AAPL 160115C00135710 C 01/15/16 135.7 3.35 3.60
AAPL 160115C00137140 C 01/15/16 137.1 3.15 3.40
AAPL 160115C00140000 C 01/15/16 140.0 2.86 3.05
AAPL 160115C00145000 C 01/15/16 145.0 2.30 2.50
AAPL 160115C00150000 C 01/15/16 150.0 1.90 2.00
AAPL 160115P00034290 P 01/15/16 34.3 0.02 0.05
AAPL 160115P00035710 P 01/15/16 35.7 0.02 0.11
AAPL 160115P00037140 P 01/15/16 37.1 0.04 0.13
AAPL 160115P00038570 P 01/15/16 38.6 0.03 0.14
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.15
AAPL 160115P00041430 P 01/15/16 41.4 0.07 0.17
AAPL 160115P00042860 P 01/15/16 42.9 0.12 0.19
AAPL 160115P00044290 P 01/15/16 44.3 0.11 0.21
AAPL 160115P00045710 P 01/15/16 45.7 0.14 0.24
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 0.61
AAPL 160115P00047140 P 01/15/16 47.1 0.17 0.27
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 0.64
AAPL 160115P00048570 P 01/15/16 48.6 0.20 0.30
AAPL7 160115P00048570 P 01/15/16 48.6 0.16 0.30
AAPL 160115P00050000 P 01/15/16 50.0 0.29 0.34
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 0.72
AAPL 160115P00051430 P 01/15/16 51.4 0.28 0.38
AAPL7 160115P00051430 P 01/15/16 51.4 0.24 0.39
AAPL 160115P00052860 P 01/15/16 52.9 0.34 0.43
AAPL7 160115P00052860 P 01/15/16 52.9 0.29 0.44
AAPL 160115P00054290 P 01/15/16 54.3 0.40 0.49
AAPL7 160115P00054290 P 01/15/16 54.3 0.35 0.50
AAPL 160115P00055710 P 01/15/16 55.7 0.51 0.56
AAPL7 160115P00055710 P 01/15/16 55.7 0.43 0.57
AAPL 160115P00057140 P 01/15/16 57.1 0.60 0.63
AAPL7 160115P00057140 P 01/15/16 57.1 0.50 0.65
AAPL 160115P00058570 P 01/15/16 58.6 0.61 0.72
AAPL7 160115P00058570 P 01/15/16 58.6 0.59 0.72
AAPL 160115P00060000 P 01/15/16 60.0 0.77 0.82
AAPL7 160115P00060000 P 01/15/16 60.0 0.33 1.24
AAPL 160115P00061430 P 01/15/16 61.4 0.80 0.92
AAPL7 160115P00061430 P 01/15/16 61.4 0.80 0.94
AAPL 160115P00062860 P 01/15/16 62.9 0.91 1.05
AAPL7 160115P00062860 P 01/15/16 62.9 0.95 1.06
AAPL 160115P00064290 P 01/15/16 64.3 1.04 1.18
AAPL7 160115P00064290 P 01/15/16 64.3 1.04 1.18
AAPL 160115P00065710 P 01/15/16 65.7 1.18 1.33
AAPL7 160115P00065710 P 01/15/16 65.7 1.18 1.37
AAPL 160115P00067140 P 01/15/16 67.1 1.42 1.50
AAPL7 160115P00067140 P 01/15/16 67.1 1.34 1.51
AAPL 160115P00068570 P 01/15/16 68.6 1.62 1.69
AAPL7 160115P00068570 P 01/15/16 68.6 1.52 1.69
AAPL 160115P00070000 P 01/15/16 70.0 1.80 1.90
AAPL7 160115P00070000 P 01/15/16 70.0 1.72 1.90
AAPL 160115P00071430 P 01/15/16 71.4 1.93 2.11
AAPL7 160115P00071430 P 01/15/16 71.4 1.96 2.12
AAPL 160115P00072860 P 01/15/16 72.9 2.18 2.35
AAPL7 160115P00072860 P 01/15/16 72.9 2.19 2.35
AAPL 160115P00074290 P 01/15/16 74.3 2.50 2.62
AAPL7 160115P00074290 P 01/15/16 74.3 2.47 2.62
AAPL 160115P00075710 P 01/15/16 75.7 2.73 2.90
AAPL7 160115P00075710 P 01/15/16 75.7 2.74 2.90
AAPL 160115P00077140 P 01/15/16 77.1 3.05 3.25
AAPL7 160115P00077140 P 01/15/16 77.1 3.00 3.25
AAPL 160115P00078570 P 01/15/16 78.6 3.40 3.55
AAPL7 160115P00078570 P 01/15/16 78.6 3.35 3.55
AAPL 160115P00080000 P 01/15/16 80.0 3.75 3.90
AAPL7 160115P00080000 P 01/15/16 80.0 3.70 3.90
AAPL 160115P00081430 P 01/15/16 81.4 4.15 4.30
AAPL7 160115P00081430 P 01/15/16 81.4 4.10 4.30
AAPL 160115P00082860 P 01/15/16 82.9 4.55 4.70
AAPL7 160115P00082860 P 01/15/16 82.9 4.50 4.70
AAPL 160115P00084290 P 01/15/16 84.3 4.95 5.10
AAPL7 160115P00084290 P 01/15/16 84.3 4.90 5.15
AAPL 160115P00085710 P 01/15/16 85.7 5.40 5.55
AAPL7 160115P00085710 P 01/15/16 85.7 5.35 5.60
AAPL 160115P00087140 P 01/15/16 87.1 5.90 6.05
AAPL7 160115P00087140 P 01/15/16 87.1 5.45 6.75
AAPL 160115P00088570 P 01/15/16 88.6 6.35 6.55
AAPL7 160115P00088570 P 01/15/16 88.6 5.70 7.30
AAPL 160115P00090000 P 01/15/16 90.0 6.90 7.05
AAPL7 160115P00090000 P 01/15/16 90.0 6.90 7.15
AAPL 160115P00091430 P 01/15/16 91.4 7.45 7.70
AAPL7 160115P00091430 P 01/15/16 91.4 7.45 7.70
AAPL 160115P00092860 P 01/15/16 92.9 8.05 8.30
AAPL7 160115P00092860 P 01/15/16 92.9 8.00 8.30
AAPL 160115P00094290 P 01/15/16 94.3 8.70 8.90
AAPL7 160115P00094290 P 01/15/16 94.3 8.65 8.95
AAPL 160115P00095710 P 01/15/16 95.7 9.35 9.55
AAPL7 160115P00095710 P 01/15/16 95.7 9.30 9.60
AAPL 160115P00097140 P 01/15/16 97.1 10.00 10.25
AAPL7 160115P00097140 P 01/15/16 97.1 10.00 10.25
AAPL 160115P00098570 P 01/15/16 98.6 10.70 10.95
AAPL7 160115P00098570 P 01/15/16 98.6 10.70 11.00
AAPL 160115P00100000 P 01/15/16 100.0 11.45 11.60
AAPL7 160115P00100000 P 01/15/16 100.0 11.45 11.70
AAPL 160115P00100710 P 01/15/16 100.7 11.80 12.00
AAPL 160115P00101430 P 01/15/16 101.4 12.20 12.45
AAPL7 160115P00101430 P 01/15/16 101.4 12.20 12.45
AAPL 160115P00102140 P 01/15/16 102.1 12.60 12.85
AAPL 160115P00102860 P 01/15/16 102.9 13.00 13.25
AAPL7 160115P00102860 P 01/15/16 102.9 13.00 13.25
AAPL 160115P00103570 P 01/15/16 103.6 13.40 13.60
AAPL 160115P00104290 P 01/15/16 104.3 13.85 14.05
AAPL7 160115P00104290 P 01/15/16 104.3 13.80 14.10
AAPL 160115P00105000 P 01/15/16 105.0 14.25 14.50
AAPL 160115P00105710 P 01/15/16 105.7 14.65 14.85
AAPL7 160115P00105710 P 01/15/16 105.7 14.65 14.95
AAPL 160115P00106430 P 01/15/16 106.4 15.10 15.30
AAPL 160115P00107140 P 01/15/16 107.1 15.50 15.75
AAPL7 160115P00107140 P 01/15/16 107.1 15.50 15.80
AAPL 160115P00108570 P 01/15/16 108.6 16.45 16.65
AAPL7 160115P00108570 P 01/15/16 108.6 16.40 16.70
AAPL 160115P00110000 P 01/15/16 110.0 17.35 17.55
AAPL7 160115P00110000 P 01/15/16 110.0 17.30 17.60
AAPL 160115P00111430 P 01/15/16 111.4 18.25 18.55
AAPL7 160115P00111430 P 01/15/16 111.4 18.25 18.55
AAPL 160115P00112860 P 01/15/16 112.9 19.20 19.55
AAPL7 160115P00112860 P 01/15/16 112.9 19.20 19.55
AAPL 160115P00113570 P 01/15/16 113.6 19.70 20.00
AAPL7 160115P00113570 P 01/15/16 113.6 19.70 20.00
AAPL 160115P00114290 P 01/15/16 114.3 20.20 20.50
AAPL7 160115P00114290 P 01/15/16 114.3 20.15 20.50
AAPL 160115P00115000 P 01/15/16 115.0 20.70 21.00
AAPL 160115P00115710 P 01/15/16 115.7 21.20 21.50
AAPL 160115P00116430 P 01/15/16 116.4 21.70 22.00
AAPL 160115P00117140 P 01/15/16 117.1 22.20 22.55
AAPL 160115P00117860 P 01/15/16 117.9 22.75 23.05
AAPL 160115P00118570 P 01/15/16 118.6 23.25 23.55
AAPL 160115P00120000 P 01/15/16 120.0 24.30 24.65
AAPL 160115P00121430 P 01/15/16 121.4 25.40 25.70
AAPL 160115P00122860 P 01/15/16 122.9 26.50 26.80
AAPL 160115P00125710 P 01/15/16 125.7 28.70 29.05
AAPL 160115P00128570 P 01/15/16 128.6 30.95 31.35
AAPL 160115P00130000 P 01/15/16 130.0 32.10 32.50
AAPL 160115P00131430 P 01/15/16 131.4 33.30 33.75
AAPL 160115P00132860 P 01/15/16 132.9 34.50 34.95
AAPL 160115P00134290 P 01/15/16 134.3 35.70 36.15
AAPL 160115P00135710 P 01/15/16 135.7 36.90 37.35
AAPL 160115P00137140 P 01/15/16 137.1 38.15 38.60
AAPL 160115P00140000 P 01/15/16 140.0 40.65 41.15
AAPL 160115P00145000 P 01/15/16 145.0 45.10 45.60
AAPL 160115P00150000 P 01/15/16 150.0 49.65 50.15

OPRA data is delayed 15 minutes.