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 Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140829C00055000 C 08/29/14 55.0 47.00 47.30
AAPL 140829C00060000 C 08/29/14 60.0 42.00 42.30
AAPL 140829C00065000 C 08/29/14 65.0 37.00 37.30
AAPL 140829C00070000 C 08/29/14 70.0 32.00 32.40
AAPL 140829C00075000 C 08/29/14 75.0 27.00 27.30
AAPL 140829C00080000 C 08/29/14 80.0 22.15 22.30
AAPL 140829C00081000 C 08/29/14 81.0 21.15 21.30
AAPL 140829C00082000 C 08/29/14 82.0 20.15 20.30
AAPL 140829C00083000 C 08/29/14 83.0 19.15 19.30
AAPL 140829C00084000 C 08/29/14 84.0 18.15 18.30
AAPL 140829C00085000 C 08/29/14 85.0 17.15 17.30
AAPL 140829C00086000 C 08/29/14 86.0 16.15 16.30
AAPL7 140829C00086000 C 08/29/14 86.0 13.80 17.55
AAPL 140829C00087000 C 08/29/14 87.0 15.15 15.30
AAPL7 140829C00087000 C 08/29/14 87.0 12.80 16.55
AAPL 140829C00088000 C 08/29/14 88.0 14.15 14.30
AAPL7 140829C00088000 C 08/29/14 88.0 11.90 15.50
AAPL 140829C00089000 C 08/29/14 89.0 13.15 13.30
AAPL7 140829C00089000 C 08/29/14 89.0 10.90 14.50
AAPL 140829C00090000 C 08/29/14 90.0 12.15 12.30
AAPL7 140829C00090000 C 08/29/14 90.0 9.85 13.50
AAPL 140829C00091000 C 08/29/14 91.0 11.15 11.30
AAPL7 140829C00091000 C 08/29/14 91.0 8.90 12.50
AAPL 140829C00092000 C 08/29/14 92.0 10.20 10.30
AAPL7 140829C00092000 C 08/29/14 92.0 7.85 11.50
AAPL 140829C00093000 C 08/29/14 93.0 9.20 9.30
AAPL7 140829C00093000 C 08/29/14 93.0 6.90 10.50
AAPL 140829C00094000 C 08/29/14 94.0 8.20 8.30
AAPL7 140829C00094000 C 08/29/14 94.0 5.90 9.40
AAPL 140829C00095000 C 08/29/14 95.0 7.20 7.30
AAPL7 140829C00095000 C 08/29/14 95.0 4.80 8.50
AAPL 140829C00096000 C 08/29/14 96.0 6.20 6.30
AAPL7 140829C00096000 C 08/29/14 96.0 3.90 7.45
AAPL 140829C00097000 C 08/29/14 97.0 5.20 5.30
AAPL7 140829C00097000 C 08/29/14 97.0 2.92 6.35
AAPL 140829C00098000 C 08/29/14 98.0 4.20 4.35
AAPL7 140829C00098000 C 08/29/14 98.0 1.92 5.40
AAPL 140829C00099000 C 08/29/14 99.0 3.25 3.30
AAPL7 140829C00099000 C 08/29/14 99.0 0.97 4.80
AAPL 140829C00100000 C 08/29/14 100.0 2.31 2.34
AAPL7 140829C00100000 C 08/29/14 100.0 0.15 2.70
AAPL 140829C00101000 C 08/29/14 101.0 1.41 1.43
AAPL7 140829C00101000 C 08/29/14 101.0 0.45 1.90
AAPL 140829C00102000 C 08/29/14 102.0 0.71 0.73
AAPL7 140829C00102000 C 08/29/14 102.0 0.67 0.73
AAPL 140829C00103000 C 08/29/14 103.0 0.27 0.28
AAPL7 140829C00103000 C 08/29/14 103.0 0.24 0.31
AAPL 140829C00104000 C 08/29/14 104.0 0.08 0.09
AAPL7 140829C00104000 C 08/29/14 104.0 0.05 0.10
AAPL 140829C00105000 C 08/29/14 105.0 0.02 0.03
AAPL7 140829C00105000 C 08/29/14 105.0 0.00 0.05
AAPL 140829C00106000 C 08/29/14 106.0 0.01 0.02
AAPL7 140829C00106000 C 08/29/14 106.0 0.00 0.18
AAPL 140829C00107000 C 08/29/14 107.0 0.00 0.01
AAPL7 140829C00107000 C 08/29/14 107.0 0.00 0.17
AAPL 140829C00108000 C 08/29/14 108.0 0.00 0.01
AAPL7 140829C00108000 C 08/29/14 108.0 0.00 0.04
AAPL 140829C00109000 C 08/29/14 109.0 0.00 0.01
AAPL7 140829C00109000 C 08/29/14 109.0 0.00 0.04
AAPL 140829C00110000 C 08/29/14 110.0 0.00 0.01
AAPL7 140829C00110000 C 08/29/14 110.0 0.00 0.04
AAPL 140829C00111000 C 08/29/14 111.0 0.00 0.01
AAPL7 140829C00111000 C 08/29/14 111.0 0.00 0.04
AAPL 140829C00112000 C 08/29/14 112.0 0.00 0.01
AAPL7 140829C00112000 C 08/29/14 112.0 0.00 0.04
AAPL 140829C00113000 C 08/29/14 113.0 0.00 0.01
AAPL7 140829C00113000 C 08/29/14 113.0 0.00 0.04
AAPL 140829C00114000 C 08/29/14 114.0 0.00 0.01
AAPL7 140829C00114000 C 08/29/14 114.0 0.00 0.04
AAPL 140829C00115000 C 08/29/14 115.0 0.00 0.01
AAPL7 140829C00115000 C 08/29/14 115.0 0.00 0.04
AAPL 140829C00116000 C 08/29/14 116.0 0.00 0.01
AAPL7 140829C00116000 C 08/29/14 116.0 0.00 0.04
AAPL 140829C00117000 C 08/29/14 117.0 0.00 0.01
AAPL7 140829C00117000 C 08/29/14 117.0 0.00 0.04
AAPL 140829C00118000 C 08/29/14 118.0 0.00 0.01
AAPL7 140829C00118000 C 08/29/14 118.0 0.00 0.04
AAPL 140829C00119000 C 08/29/14 119.0 0.00 0.01
AAPL7 140829C00119000 C 08/29/14 119.0 0.00 0.04
AAPL 140829C00120000 C 08/29/14 120.0 0.00 0.01
AAPL7 140829C00120000 C 08/29/14 120.0 0.00 0.04
AAPL 140829C00121000 C 08/29/14 121.0 0.00 0.01
AAPL7 140829C00121000 C 08/29/14 121.0 0.00 0.04
AAPL 140829C00122000 C 08/29/14 122.0 0.00 0.01
AAPL 140829C00123000 C 08/29/14 123.0 0.00 0.01
AAPL 140829C00124000 C 08/29/14 124.0 0.00 0.01
AAPL 140829C00125000 C 08/29/14 125.0 0.00 0.01
AAPL 140829C00130000 C 08/29/14 130.0 0.00 0.01
AAPL 140829C00135000 C 08/29/14 135.0 0.00 0.01
AAPL 140829C00140000 C 08/29/14 140.0 0.00 0.01
AAPL 140829C00145000 C 08/29/14 145.0 0.00 0.01
AAPL 140829P00055000 P 08/29/14 55.0 0.00 0.01
AAPL 140829P00060000 P 08/29/14 60.0 0.00 0.01
AAPL 140829P00065000 P 08/29/14 65.0 0.00 0.01
AAPL 140829P00070000 P 08/29/14 70.0 0.00 0.01
AAPL 140829P00075000 P 08/29/14 75.0 0.00 0.01
AAPL 140829P00080000 P 08/29/14 80.0 0.00 0.01
AAPL 140829P00081000 P 08/29/14 81.0 0.00 0.01
AAPL 140829P00082000 P 08/29/14 82.0 0.00 0.01
AAPL 140829P00083000 P 08/29/14 83.0 0.00 0.01
AAPL 140829P00084000 P 08/29/14 84.0 0.00 0.01
AAPL 140829P00085000 P 08/29/14 85.0 0.00 0.01
AAPL 140829P00086000 P 08/29/14 86.0 0.00 0.01
AAPL7 140829P00086000 P 08/29/14 86.0 0.00 0.04
AAPL 140829P00087000 P 08/29/14 87.0 0.00 0.01
AAPL7 140829P00087000 P 08/29/14 87.0 0.00 0.04
AAPL 140829P00088000 P 08/29/14 88.0 0.00 0.01
AAPL7 140829P00088000 P 08/29/14 88.0 0.00 0.04
AAPL 140829P00089000 P 08/29/14 89.0 0.00 0.01
AAPL7 140829P00089000 P 08/29/14 89.0 0.00 0.04
AAPL 140829P00090000 P 08/29/14 90.0 0.00 0.01
AAPL7 140829P00090000 P 08/29/14 90.0 0.00 0.04
AAPL 140829P00091000 P 08/29/14 91.0 0.01 0.02
AAPL7 140829P00091000 P 08/29/14 91.0 0.00 0.05
AAPL 140829P00092000 P 08/29/14 92.0 0.01 0.02
AAPL7 140829P00092000 P 08/29/14 92.0 0.00 0.05
AAPL 140829P00093000 P 08/29/14 93.0 0.01 0.02
AAPL7 140829P00093000 P 08/29/14 93.0 0.00 0.05
AAPL 140829P00094000 P 08/29/14 94.0 0.01 0.02
AAPL7 140829P00094000 P 08/29/14 94.0 0.00 0.08
AAPL 140829P00095000 P 08/29/14 95.0 0.01 0.02
AAPL7 140829P00095000 P 08/29/14 95.0 0.00 0.06
AAPL 140829P00096000 P 08/29/14 96.0 0.02 0.03
AAPL7 140829P00096000 P 08/29/14 96.0 0.00 0.06
AAPL 140829P00097000 P 08/29/14 97.0 0.02 0.03
AAPL7 140829P00097000 P 08/29/14 97.0 0.01 0.06
AAPL 140829P00098000 P 08/29/14 98.0 0.03 0.04
AAPL7 140829P00098000 P 08/29/14 98.0 0.02 0.07
AAPL 140829P00099000 P 08/29/14 99.0 0.04 0.05
AAPL7 140829P00099000 P 08/29/14 99.0 0.03 0.08
AAPL 140829P00100000 P 08/29/14 100.0 0.07 0.08
AAPL7 140829P00100000 P 08/29/14 100.0 0.06 0.11
AAPL 140829P00101000 P 08/29/14 101.0 0.17 0.18
AAPL7 140829P00101000 P 08/29/14 101.0 0.15 0.21
AAPL 140829P00102000 P 08/29/14 102.0 0.47 0.48
AAPL7 140829P00102000 P 08/29/14 102.0 0.44 0.51
AAPL 140829P00103000 P 08/29/14 103.0 1.02 1.05
AAPL7 140829P00103000 P 08/29/14 103.0 0.84 2.05
AAPL 140829P00104000 P 08/29/14 104.0 1.82 1.87
AAPL7 140829P00104000 P 08/29/14 104.0 0.98 2.99
AAPL 140829P00105000 P 08/29/14 105.0 2.76 2.82
AAPL7 140829P00105000 P 08/29/14 105.0 1.47 4.95
AAPL 140829P00106000 P 08/29/14 106.0 3.75 3.85
AAPL7 140829P00106000 P 08/29/14 106.0 2.47 6.20
AAPL 140829P00107000 P 08/29/14 107.0 4.70 4.85
AAPL7 140829P00107000 P 08/29/14 107.0 3.45 7.25
AAPL 140829P00108000 P 08/29/14 108.0 5.70 5.85
AAPL7 140829P00108000 P 08/29/14 108.0 4.45 8.25
AAPL 140829P00109000 P 08/29/14 109.0 6.70 6.85
AAPL7 140829P00109000 P 08/29/14 109.0 5.45 9.25
AAPL 140829P00110000 P 08/29/14 110.0 7.70 7.85
AAPL7 140829P00110000 P 08/29/14 110.0 6.45 10.25
AAPL 140829P00111000 P 08/29/14 111.0 8.70 8.85
AAPL7 140829P00111000 P 08/29/14 111.0 7.45 11.25
AAPL 140829P00112000 P 08/29/14 112.0 9.70 9.85
AAPL7 140829P00112000 P 08/29/14 112.0 8.45 12.25
AAPL 140829P00113000 P 08/29/14 113.0 10.70 10.85
AAPL7 140829P00113000 P 08/29/14 113.0 9.45 13.25
AAPL 140829P00114000 P 08/29/14 114.0 11.70 11.85
AAPL7 140829P00114000 P 08/29/14 114.0 10.45 14.25
AAPL 140829P00115000 P 08/29/14 115.0 12.70 12.85
AAPL7 140829P00115000 P 08/29/14 115.0 11.45 15.25
AAPL 140829P00116000 P 08/29/14 116.0 13.70 13.85
AAPL7 140829P00116000 P 08/29/14 116.0 12.45 16.25
AAPL 140829P00117000 P 08/29/14 117.0 14.70 14.85
AAPL7 140829P00117000 P 08/29/14 117.0 13.45 17.25
AAPL 140829P00118000 P 08/29/14 118.0 15.70 15.85
AAPL7 140829P00118000 P 08/29/14 118.0 14.45 18.25
AAPL 140829P00119000 P 08/29/14 119.0 16.70 16.85
AAPL7 140829P00119000 P 08/29/14 119.0 15.45 19.25
AAPL 140829P00120000 P 08/29/14 120.0 17.70 17.85
AAPL7 140829P00120000 P 08/29/14 120.0 16.45 20.25
AAPL 140829P00121000 P 08/29/14 121.0 18.65 19.00
AAPL7 140829P00121000 P 08/29/14 121.0 17.45 21.25
AAPL 140829P00122000 P 08/29/14 122.0 19.65 20.00
AAPL 140829P00123000 P 08/29/14 123.0 20.65 21.00
AAPL 140829P00124000 P 08/29/14 124.0 21.65 22.00
AAPL 140829P00125000 P 08/29/14 125.0 22.65 23.00
AAPL 140829P00130000 P 08/29/14 130.0 27.65 28.00
AAPL 140829P00135000 P 08/29/14 135.0 32.65 33.05
AAPL 140829P00140000 P 08/29/14 140.0 37.65 38.05
AAPL 140829P00145000 P 08/29/14 145.0 42.70 43.05
AAPL 140905C00080000 C 09/05/14 80.0 22.20 22.30
AAPL 140905C00083000 C 09/05/14 83.0 19.20 19.30
AAPL 140905C00084000 C 09/05/14 84.0 18.20 18.30
AAPL 140905C00085000 C 09/05/14 85.0 17.20 17.30
AAPL 140905C00086000 C 09/05/14 86.0 16.20 16.30
AAPL7 140905C00086000 C 09/05/14 86.0 13.80 18.60
AAPL 140905C00087000 C 09/05/14 87.0 15.20 15.30
AAPL7 140905C00087000 C 09/05/14 87.0 12.85 17.60
AAPL 140905C00088000 C 09/05/14 88.0 14.20 14.35
AAPL7 140905C00088000 C 09/05/14 88.0 11.90 16.60
AAPL 140905C00089000 C 09/05/14 89.0 13.20 13.35
AAPL7 140905C00089000 C 09/05/14 89.0 10.90 15.55
AAPL 140905C00090000 C 09/05/14 90.0 12.20 12.35
AAPL7 140905C00090000 C 09/05/14 90.0 9.85 14.65
AAPL 140905C00091000 C 09/05/14 91.0 11.20 11.35
AAPL7 140905C00091000 C 09/05/14 91.0 8.90 12.55
AAPL 140905C00092000 C 09/05/14 92.0 10.20 10.35
AAPL7 140905C00092000 C 09/05/14 92.0 7.95 11.55
AAPL 140905C00093000 C 09/05/14 93.0 9.25 9.35
AAPL7 140905C00093000 C 09/05/14 93.0 6.95 11.70
AAPL 140905C00094000 C 09/05/14 94.0 8.25 8.35
AAPL7 140905C00094000 C 09/05/14 94.0 5.80 10.65
AAPL 140905C00095000 C 09/05/14 95.0 7.25 7.35
AAPL7 140905C00095000 C 09/05/14 95.0 5.10 7.95
AAPL 140905C00096000 C 09/05/14 96.0 6.30 6.35
AAPL7 140905C00096000 C 09/05/14 96.0 3.85 7.60
AAPL 140905C00097000 C 09/05/14 97.0 5.30 5.40
AAPL7 140905C00097000 C 09/05/14 97.0 4.40 5.55
AAPL 140905C00098000 C 09/05/14 98.0 4.35 4.45
AAPL7 140905C00098000 C 09/05/14 98.0 2.48 5.45
AAPL 140905C00099000 C 09/05/14 99.0 3.40 3.50
AAPL7 140905C00099000 C 09/05/14 99.0 1.76 3.55
AAPL 140905C00100000 C 09/05/14 100.0 2.61 2.64
AAPL7 140905C00100000 C 09/05/14 100.0 1.51 2.66
AAPL 140905C00101000 C 09/05/14 101.0 1.88 1.89
AAPL7 140905C00101000 C 09/05/14 101.0 1.84 1.90
AAPL 140905C00102000 C 09/05/14 102.0 1.27 1.28
AAPL7 140905C00102000 C 09/05/14 102.0 1.23 1.29
AAPL 140905C00103000 C 09/05/14 103.0 0.79 0.80
AAPL7 140905C00103000 C 09/05/14 103.0 0.76 0.81
AAPL 140905C00104000 C 09/05/14 104.0 0.46 0.47
AAPL7 140905C00104000 C 09/05/14 104.0 0.43 0.49
AAPL 140905C00105000 C 09/05/14 105.0 0.25 0.26
AAPL7 140905C00105000 C 09/05/14 105.0 0.23 0.28
AAPL 140905C00106000 C 09/05/14 106.0 0.14 0.15
AAPL7 140905C00106000 C 09/05/14 106.0 0.00 0.17
AAPL 140905C00107000 C 09/05/14 107.0 0.08 0.09
AAPL7 140905C00107000 C 09/05/14 107.0 0.00 0.12
AAPL 140905C00108000 C 09/05/14 108.0 0.04 0.05
AAPL7 140905C00108000 C 09/05/14 108.0 0.00 0.11
AAPL 140905C00109000 C 09/05/14 109.0 0.03 0.04
AAPL7 140905C00109000 C 09/05/14 109.0 0.00 0.11
AAPL 140905C00110000 C 09/05/14 110.0 0.02 0.03
AAPL7 140905C00110000 C 09/05/14 110.0 0.00 0.21
AAPL 140905C00111000 C 09/05/14 111.0 0.02 0.03
AAPL7 140905C00111000 C 09/05/14 111.0 0.00 0.22
AAPL 140905C00112000 C 09/05/14 112.0 0.01 0.02
AAPL 140905C00113000 C 09/05/14 113.0 0.01 0.02
AAPL 140905C00114000 C 09/05/14 114.0 0.01 0.02
AAPL 140905C00115000 C 09/05/14 115.0 0.00 0.01
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
AAPL 140905P00080000 P 09/05/14 80.0 0.00 0.01
AAPL 140905P00083000 P 09/05/14 83.0 0.01 0.02
AAPL 140905P00084000 P 09/05/14 84.0 0.01 0.02
AAPL 140905P00085000 P 09/05/14 85.0 0.01 0.02
AAPL 140905P00086000 P 09/05/14 86.0 0.01 0.03
AAPL7 140905P00086000 P 09/05/14 86.0 0.00 0.22
AAPL 140905P00087000 P 09/05/14 87.0 0.02 0.03
AAPL7 140905P00087000 P 09/05/14 87.0 0.00 0.22
AAPL 140905P00088000 P 09/05/14 88.0 0.02 0.03
AAPL7 140905P00088000 P 09/05/14 88.0 0.00 0.22
AAPL 140905P00089000 P 09/05/14 89.0 0.03 0.04
AAPL7 140905P00089000 P 09/05/14 89.0 0.00 0.23
AAPL 140905P00090000 P 09/05/14 90.0 0.03 0.04
AAPL7 140905P00090000 P 09/05/14 90.0 0.00 0.07
AAPL 140905P00091000 P 09/05/14 91.0 0.04 0.05
AAPL7 140905P00091000 P 09/05/14 91.0 0.00 0.24
AAPL 140905P00092000 P 09/05/14 92.0 0.04 0.05
AAPL7 140905P00092000 P 09/05/14 92.0 0.00 0.13
AAPL 140905P00093000 P 09/05/14 93.0 0.04 0.06
AAPL7 140905P00093000 P 09/05/14 93.0 0.03 0.09
AAPL 140905P00094000 P 09/05/14 94.0 0.05 0.06
AAPL7 140905P00094000 P 09/05/14 94.0 0.00 0.24
AAPL 140905P00095000 P 09/05/14 95.0 0.06 0.07
AAPL7 140905P00095000 P 09/05/14 95.0 0.06 0.10
AAPL 140905P00096000 P 09/05/14 96.0 0.08 0.09
AAPL7 140905P00096000 P 09/05/14 96.0 0.07 0.12
AAPL 140905P00097000 P 09/05/14 97.0 0.10 0.11
AAPL7 140905P00097000 P 09/05/14 97.0 0.09 0.14
AAPL 140905P00098000 P 09/05/14 98.0 0.14 0.15
AAPL7 140905P00098000 P 09/05/14 98.0 0.13 0.18
AAPL 140905P00099000 P 09/05/14 99.0 0.22 0.23
AAPL7 140905P00099000 P 09/05/14 99.0 0.19 0.26
AAPL 140905P00100000 P 09/05/14 100.0 0.37 0.38
AAPL7 140905P00100000 P 09/05/14 100.0 0.36 0.41
AAPL 140905P00101000 P 09/05/14 101.0 0.62 0.64
AAPL7 140905P00101000 P 09/05/14 101.0 0.61 0.67
AAPL 140905P00102000 P 09/05/14 102.0 1.02 1.03
AAPL7 140905P00102000 P 09/05/14 102.0 0.99 1.06
AAPL 140905P00103000 P 09/05/14 103.0 1.54 1.56
AAPL7 140905P00103000 P 09/05/14 103.0 1.12 2.55
AAPL 140905P00104000 P 09/05/14 104.0 2.20 2.25
AAPL7 140905P00104000 P 09/05/14 104.0 0.82 3.55
AAPL 140905P00105000 P 09/05/14 105.0 2.99 3.10
AAPL7 140905P00105000 P 09/05/14 105.0 1.60 5.55
AAPL 140905P00106000 P 09/05/14 106.0 3.85 3.95
AAPL7 140905P00106000 P 09/05/14 106.0 1.67 6.35
AAPL 140905P00107000 P 09/05/14 107.0 4.80 4.90
AAPL7 140905P00107000 P 09/05/14 107.0 2.59 7.25
AAPL 140905P00108000 P 09/05/14 108.0 5.75 5.90
AAPL7 140905P00108000 P 09/05/14 108.0 3.55 8.20
AAPL 140905P00109000 P 09/05/14 109.0 6.75 6.85
AAPL7 140905P00109000 P 09/05/14 109.0 4.55 9.25
AAPL 140905P00110000 P 09/05/14 110.0 7.75 7.85
AAPL7 140905P00110000 P 09/05/14 110.0 5.55 10.25
AAPL 140905P00111000 P 09/05/14 111.0 8.75 8.85
AAPL7 140905P00111000 P 09/05/14 111.0 6.50 11.20
AAPL 140905P00112000 P 09/05/14 112.0 9.70 9.85
AAPL 140905P00113000 P 09/05/14 113.0 10.70 10.85
AAPL 140905P00114000 P 09/05/14 114.0 11.70 11.85
AAPL 140905P00115000 P 09/05/14 115.0 12.70 12.85
AAPL 140905P00116000 P 09/05/14 116.0 13.70 13.85
AAPL 140905P00117000 P 09/05/14 117.0 14.70 14.85
AAPL 140905P00118000 P 09/05/14 118.0 15.70 15.85
AAPL 140905P00119000 P 09/05/14 119.0 16.70 16.85
AAPL 140905P00120000 P 09/05/14 120.0 17.70 17.85
AAPL 140912C00084000 C 09/12/14 84.0 18.20 18.35
AAPL 140912C00085000 C 09/12/14 85.0 17.20 17.35
AAPL 140912C00086000 C 09/12/14 86.0 16.20 16.35
AAPL7 140912C00086000 C 09/12/14 86.0 13.90 18.65
AAPL 140912C00087000 C 09/12/14 87.0 15.20 15.40
AAPL7 140912C00087000 C 09/12/14 87.0 12.90 17.65
AAPL 140912C00088000 C 09/12/14 88.0 14.20 14.40
AAPL7 140912C00088000 C 09/12/14 88.0 11.90 16.70
AAPL 140912C00089000 C 09/12/14 89.0 13.20 13.40
AAPL7 140912C00089000 C 09/12/14 89.0 10.90 15.60
AAPL 140912C00090000 C 09/12/14 90.0 12.35 12.40
AAPL7 140912C00090000 C 09/12/14 90.0 9.95 14.65
AAPL 140912C00091000 C 09/12/14 91.0 11.25 11.45
AAPL7 140912C00091000 C 09/12/14 91.0 8.90 13.65
AAPL 140912C00092000 C 09/12/14 92.0 10.30 10.45
AAPL7 140912C00092000 C 09/12/14 92.0 8.00 11.70
AAPL 140912C00093000 C 09/12/14 93.0 9.30 9.45
AAPL7 140912C00093000 C 09/12/14 93.0 7.00 11.70
AAPL 140912C00094000 C 09/12/14 94.0 8.35 8.50
AAPL7 140912C00094000 C 09/12/14 94.0 6.00 10.85
AAPL 140912C00095000 C 09/12/14 95.0 7.40 7.60
AAPL7 140912C00095000 C 09/12/14 95.0 5.95 8.15
AAPL 140912C00096000 C 09/12/14 96.0 6.50 6.65
AAPL7 140912C00096000 C 09/12/14 96.0 5.15 7.40
AAPL 140912C00097000 C 09/12/14 97.0 5.65 5.80
AAPL7 140912C00097000 C 09/12/14 97.0 4.35 6.50
AAPL 140912C00098000 C 09/12/14 98.0 4.85 4.95
AAPL7 140912C00098000 C 09/12/14 98.0 3.60 5.00
AAPL 140912C00099000 C 09/12/14 99.0 4.05 4.20
AAPL7 140912C00099000 C 09/12/14 99.0 2.91 4.20
AAPL 140912C00100000 C 09/12/14 100.0 3.40 3.45
AAPL7 140912C00100000 C 09/12/14 100.0 2.32 3.45
AAPL 140912C00101000 C 09/12/14 101.0 2.76 2.79
AAPL7 140912C00101000 C 09/12/14 101.0 1.80 2.81
AAPL 140912C00102000 C 09/12/14 102.0 2.20 2.22
AAPL7 140912C00102000 C 09/12/14 102.0 1.37 2.24
AAPL 140912C00103000 C 09/12/14 103.0 1.73 1.74
AAPL7 140912C00103000 C 09/12/14 103.0 1.03 1.76
AAPL 140912C00104000 C 09/12/14 104.0 1.32 1.34
AAPL7 140912C00104000 C 09/12/14 104.0 0.75 1.35
AAPL 140912C00105000 C 09/12/14 105.0 0.99 1.01
AAPL7 140912C00105000 C 09/12/14 105.0 0.54 1.00
AAPL 140912C00106000 C 09/12/14 106.0 0.74 0.76
AAPL7 140912C00106000 C 09/12/14 106.0 0.38 1.21
AAPL 140912C00107000 C 09/12/14 107.0 0.53 0.55
AAPL7 140912C00107000 C 09/12/14 107.0 0.27 0.98
AAPL 140912C00108000 C 09/12/14 108.0 0.40 0.41
AAPL7 140912C00108000 C 09/12/14 108.0 0.09 1.57
AAPL 140912C00109000 C 09/12/14 109.0 0.28 0.30
AAPL7 140912C00109000 C 09/12/14 109.0 0.06 0.45
AAPL 140912C00110000 C 09/12/14 110.0 0.20 0.22
AAPL7 140912C00110000 C 09/12/14 110.0 0.00 0.30
AAPL 140912C00111000 C 09/12/14 111.0 0.13 0.17
AAPL7 140912C00111000 C 09/12/14 111.0 0.00 0.23
AAPL 140912C00112000 C 09/12/14 112.0 0.10 0.13
AAPL7 140912C00112000 C 09/12/14 112.0 0.00 0.19
AAPL 140912C00113000 C 09/12/14 113.0 0.06 0.09
AAPL7 140912C00113000 C 09/12/14 113.0 0.00 0.25
AAPL 140912C00114000 C 09/12/14 114.0 0.04 0.07
AAPL7 140912C00114000 C 09/12/14 114.0 0.00 0.16
AAPL 140912C00115000 C 09/12/14 115.0 0.03 0.06
AAPL7 140912C00115000 C 09/12/14 115.0 0.00 0.15
AAPL 140912C00120000 C 09/12/14 120.0 0.00 0.04
AAPL 140912P00084000 P 09/12/14 84.0 0.03 0.07
AAPL 140912P00085000 P 09/12/14 85.0 0.03 0.06
AAPL 140912P00086000 P 09/12/14 86.0 0.05 0.07
AAPL7 140912P00086000 P 09/12/14 86.0 0.00 0.19
AAPL 140912P00087000 P 09/12/14 87.0 0.05 0.07
AAPL7 140912P00087000 P 09/12/14 87.0 0.00 0.30
AAPL 140912P00088000 P 09/12/14 88.0 0.06 0.08
AAPL7 140912P00088000 P 09/12/14 88.0 0.00 0.30
AAPL 140912P00089000 P 09/12/14 89.0 0.07 0.09
AAPL7 140912P00089000 P 09/12/14 89.0 0.00 0.25
AAPL 140912P00090000 P 09/12/14 90.0 0.08 0.09
AAPL7 140912P00090000 P 09/12/14 90.0 0.00 0.23
AAPL 140912P00091000 P 09/12/14 91.0 0.10 0.12
AAPL7 140912P00091000 P 09/12/14 91.0 0.04 0.22
AAPL 140912P00092000 P 09/12/14 92.0 0.12 0.15
AAPL7 140912P00092000 P 09/12/14 92.0 0.04 0.27
AAPL 140912P00093000 P 09/12/14 93.0 0.15 0.18
AAPL7 140912P00093000 P 09/12/14 93.0 0.05 0.32
AAPL 140912P00094000 P 09/12/14 94.0 0.20 0.23
AAPL7 140912P00094000 P 09/12/14 94.0 0.16 0.34
AAPL 140912P00095000 P 09/12/14 95.0 0.27 0.30
AAPL7 140912P00095000 P 09/12/14 95.0 0.22 0.43
AAPL 140912P00096000 P 09/12/14 96.0 0.36 0.38
AAPL7 140912P00096000 P 09/12/14 96.0 0.30 0.54
AAPL 140912P00097000 P 09/12/14 97.0 0.48 0.50
AAPL7 140912P00097000 P 09/12/14 97.0 0.42 0.70
AAPL 140912P00098000 P 09/12/14 98.0 0.64 0.66
AAPL7 140912P00098000 P 09/12/14 98.0 0.58 0.94
AAPL 140912P00099000 P 09/12/14 99.0 0.86 0.88
AAPL7 140912P00099000 P 09/12/14 99.0 0.81 1.26
AAPL 140912P00100000 P 09/12/14 100.0 1.14 1.16
AAPL7 140912P00100000 P 09/12/14 100.0 1.08 1.65
AAPL 140912P00101000 P 09/12/14 101.0 1.50 1.53
AAPL7 140912P00101000 P 09/12/14 101.0 1.45 2.15
AAPL 140912P00102000 P 09/12/14 102.0 1.94 1.96
AAPL7 140912P00102000 P 09/12/14 102.0 1.90 2.71
AAPL 140912P00103000 P 09/12/14 103.0 2.45 2.49
AAPL7 140912P00103000 P 09/12/14 103.0 0.72 4.65
AAPL 140912P00104000 P 09/12/14 104.0 3.05 3.10
AAPL7 140912P00104000 P 09/12/14 104.0 1.69 5.60
AAPL 140912P00105000 P 09/12/14 105.0 3.70 3.80
AAPL7 140912P00105000 P 09/12/14 105.0 2.31 6.15
AAPL 140912P00106000 P 09/12/14 106.0 4.45 4.55
AAPL7 140912P00106000 P 09/12/14 106.0 4.45 5.75
AAPL 140912P00107000 P 09/12/14 107.0 5.25 5.35
AAPL7 140912P00107000 P 09/12/14 107.0 3.55 7.20
AAPL 140912P00108000 P 09/12/14 108.0 6.10 6.25
AAPL7 140912P00108000 P 09/12/14 108.0 4.70 8.65
AAPL 140912P00109000 P 09/12/14 109.0 7.00 7.15
AAPL7 140912P00109000 P 09/12/14 109.0 5.00 9.50
AAPL 140912P00110000 P 09/12/14 110.0 7.90 8.05
AAPL7 140912P00110000 P 09/12/14 110.0 5.65 10.35
AAPL 140912P00111000 P 09/12/14 111.0 8.85 9.00
AAPL7 140912P00111000 P 09/12/14 111.0 6.65 11.35
AAPL 140912P00112000 P 09/12/14 112.0 9.80 10.00
AAPL7 140912P00112000 P 09/12/14 112.0 7.55 12.30
AAPL 140912P00113000 P 09/12/14 113.0 10.75 10.95
AAPL7 140912P00113000 P 09/12/14 113.0 8.45 13.20
AAPL 140912P00114000 P 09/12/14 114.0 11.75 11.95
AAPL7 140912P00114000 P 09/12/14 114.0 9.55 14.25
AAPL 140912P00115000 P 09/12/14 115.0 12.75 12.90
AAPL7 140912P00115000 P 09/12/14 115.0 10.55 15.20
AAPL 140912P00120000 P 09/12/14 120.0 17.70 18.00
AAPL 140920C00050000 C 09/20/14 50.0 51.95 52.35
AAPL7 140920C00050000 C 09/20/14 50.0 49.85 53.60
AAPL 140920C00055000 C 09/20/14 55.0 46.95 47.35
AAPL7 140920C00055000 C 09/20/14 55.0 44.65 48.60
AAPL 140920C00060000 C 09/20/14 60.0 41.85 42.35
AAPL7 140920C00060000 C 09/20/14 60.0 39.80 43.60
AAPL 140920C00065000 C 09/20/14 65.0 36.85 37.35
AAPL7 140920C00065000 C 09/20/14 65.0 34.65 38.65
AAPL 140920C00070000 C 09/20/14 70.0 32.05 32.35
AAPL7 140920C00070000 C 09/20/14 70.0 29.90 33.65
AAPL 140920C00074500 C 09/20/14 74.5 27.50 27.90
AAPL 140920C00075000 C 09/20/14 75.0 27.05 27.35
AAPL7 140920C00075000 C 09/20/14 75.0 24.95 28.65
AAPL 140920C00076000 C 09/20/14 76.0 26.05 26.35
AAPL 140920C00079000 C 09/20/14 79.0 23.05 23.35
AAPL 140920C00080000 C 09/20/14 80.0 22.20 22.35
AAPL7 140920C00080000 C 09/20/14 80.0 21.20 23.10
AAPL 140920C00081000 C 09/20/14 81.0 21.25 21.35
AAPL 140920C00082500 C 09/20/14 82.5 19.75 19.85
AAPL 140920C00084000 C 09/20/14 84.0 18.25 18.40
AAPL 140920C00085000 C 09/20/14 85.0 17.25 17.40
AAPL7 140920C00085000 C 09/20/14 85.0 16.30 17.55
AAPL 140920C00086000 C 09/20/14 86.0 16.25 16.40
AAPL 140920C00087500 C 09/20/14 87.5 14.80 14.90
AAPL 140920C00089000 C 09/20/14 89.0 13.30 13.45
AAPL 140920C00090000 C 09/20/14 90.0 12.35 12.45
AAPL7 140920C00090000 C 09/20/14 90.0 11.40 12.60
AAPL 140920C00091000 C 09/20/14 91.0 11.35 11.45
AAPL 140920C00092500 C 09/20/14 92.5 9.90 10.00
AAPL 140920C00094000 C 09/20/14 94.0 8.50 8.65
AAPL 140920C00095000 C 09/20/14 95.0 7.60 7.70
AAPL7 140920C00095000 C 09/20/14 95.0 6.70 7.70
AAPL 140920C00096000 C 09/20/14 96.0 6.70 6.85
AAPL 140920C00097500 C 09/20/14 97.5 5.45 5.55
AAPL 140920C00099000 C 09/20/14 99.0 4.35 4.45
AAPL 140920C00100000 C 09/20/14 100.0 3.65 3.75
AAPL7 140920C00100000 C 09/20/14 100.0 3.55 3.75
AAPL 140920C00101000 C 09/20/14 101.0 3.05 3.10
AAPL 140920C00102000 C 09/20/14 102.0 2.52 2.54
AAPL 140920C00103000 C 09/20/14 103.0 2.05 2.06
AAPL 140920C00104000 C 09/20/14 104.0 1.63 1.65
AAPL 140920C00105000 C 09/20/14 105.0 1.28 1.29
AAPL7 140920C00105000 C 09/20/14 105.0 1.25 1.31
AAPL 140920C00106000 C 09/20/14 106.0 1.00 1.01
AAPL 140920C00107000 C 09/20/14 107.0 0.77 0.78
AAPL 140920C00108000 C 09/20/14 108.0 0.59 0.61
AAPL 140920C00109000 C 09/20/14 109.0 0.45 0.46
AAPL 140920C00110000 C 09/20/14 110.0 0.35 0.37
AAPL7 140920C00110000 C 09/20/14 110.0 0.32 0.37
AAPL 140920C00111000 C 09/20/14 111.0 0.27 0.28
AAPL 140920C00112000 C 09/20/14 112.0 0.21 0.22
AAPL 140920C00113000 C 09/20/14 113.0 0.17 0.18
AAPL 140920C00115000 C 09/20/14 115.0 0.10 0.11
AAPL7 140920C00115000 C 09/20/14 115.0 0.07 0.10
AAPL 140920C00120000 C 09/20/14 120.0 0.03 0.04
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 0.05
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 0.01 0.02
AAPL 140920P00075000 P 09/20/14 75.0 0.01 0.02
AAPL7 140920P00075000 P 09/20/14 75.0 0.00 0.06
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 0.03 0.04
AAPL7 140920P00080000 P 09/20/14 80.0 0.00 0.07
AAPL 140920P00081000 P 09/20/14 81.0 0.03 0.04
AAPL 140920P00082500 P 09/20/14 82.5 0.04 0.05
AAPL 140920P00084000 P 09/20/14 84.0 0.05 0.06
AAPL 140920P00085000 P 09/20/14 85.0 0.06 0.07
AAPL7 140920P00085000 P 09/20/14 85.0 0.04 0.10
AAPL 140920P00086000 P 09/20/14 86.0 0.07 0.08
AAPL 140920P00087500 P 09/20/14 87.5 0.09 0.10
AAPL 140920P00089000 P 09/20/14 89.0 0.11 0.12
AAPL 140920P00090000 P 09/20/14 90.0 0.13 0.14
AAPL7 140920P00090000 P 09/20/14 90.0 0.12 0.15
AAPL 140920P00091000 P 09/20/14 91.0 0.16 0.17
AAPL 140920P00092500 P 09/20/14 92.5 0.22 0.23
AAPL 140920P00094000 P 09/20/14 94.0 0.30 0.32
AAPL 140920P00095000 P 09/20/14 95.0 0.39 0.40
AAPL7 140920P00095000 P 09/20/14 95.0 0.37 0.43
AAPL 140920P00096000 P 09/20/14 96.0 0.51 0.52
AAPL 140920P00097500 P 09/20/14 97.5 0.75 0.77
AAPL 140920P00099000 P 09/20/14 99.0 1.11 1.13
AAPL 140920P00100000 P 09/20/14 100.0 1.43 1.44
AAPL7 140920P00100000 P 09/20/14 100.0 1.42 1.48
AAPL 140920P00101000 P 09/20/14 101.0 1.81 1.83
AAPL 140920P00102000 P 09/20/14 102.0 2.25 2.27
AAPL 140920P00103000 P 09/20/14 103.0 2.77 2.79
AAPL 140920P00104000 P 09/20/14 104.0 3.35 3.40
AAPL 140920P00105000 P 09/20/14 105.0 4.00 4.05
AAPL7 140920P00105000 P 09/20/14 105.0 3.95 4.10
AAPL 140920P00106000 P 09/20/14 106.0 4.70 4.80
AAPL 140920P00107000 P 09/20/14 107.0 5.45 5.60
AAPL 140920P00108000 P 09/20/14 108.0 6.30 6.40
AAPL 140920P00109000 P 09/20/14 109.0 7.15 7.25
AAPL 140920P00110000 P 09/20/14 110.0 8.05 8.15
AAPL7 140920P00110000 P 09/20/14 110.0 7.85 9.00
AAPL 140920P00111000 P 09/20/14 111.0 8.95 9.10
AAPL 140920P00112000 P 09/20/14 112.0 9.90 10.00
AAPL 140920P00113000 P 09/20/14 113.0 10.85 11.00
AAPL 140920P00115000 P 09/20/14 115.0 12.80 12.90
AAPL7 140920P00115000 P 09/20/14 115.0 11.90 13.85
AAPL 140920P00120000 P 09/20/14 120.0 17.75 17.85
AAPL7 140920P00120000 P 09/20/14 120.0 16.45 20.20
AAPL 140920P00125000 P 09/20/14 125.0 22.70 23.00
AAPL7 140920P00125000 P 09/20/14 125.0 21.40 25.20
AAPL 140920P00130000 P 09/20/14 130.0 27.65 28.00
AAPL7 140920P00130000 P 09/20/14 130.0 26.40 30.15
AAPL 140920P00135000 P 09/20/14 135.0 32.55 33.05
AAPL7 140920P00135000 P 09/20/14 135.0 31.40 35.15
AAPL 140920P00140000 P 09/20/14 140.0 37.55 38.05
AAPL7 140920P00140000 P 09/20/14 140.0 36.40 40.35
AAPL 140920P00145000 P 09/20/14 145.0 42.65 43.05
AAPL 140920P00150000 P 09/20/14 150.0 47.65 48.05
AAPL 140926C00080000 C 09/26/14 80.0 22.15 22.40
AAPL 140926C00081000 C 09/26/14 81.0 21.15 21.40
AAPL 140926C00082000 C 09/26/14 82.0 20.15 20.40
AAPL 140926C00083000 C 09/26/14 83.0 19.20 19.40
AAPL 140926C00084000 C 09/26/14 84.0 18.20 18.40
AAPL 140926C00085000 C 09/26/14 85.0 17.20 17.40
AAPL 140926C00086000 C 09/26/14 86.0 16.20 16.45
AAPL7 140926C00086000 C 09/26/14 86.0 14.05 17.55
AAPL 140926C00087000 C 09/26/14 87.0 15.25 15.45
AAPL7 140926C00087000 C 09/26/14 87.0 13.05 16.65
AAPL 140926C00088000 C 09/26/14 88.0 14.25 14.45
AAPL7 140926C00088000 C 09/26/14 88.0 11.95 15.65
AAPL 140926C00089000 C 09/26/14 89.0 13.30 13.50
AAPL7 140926C00089000 C 09/26/14 89.0 11.55 14.70
AAPL 140926C00090000 C 09/26/14 90.0 12.35 12.50
AAPL7 140926C00090000 C 09/26/14 90.0 10.60 13.05
AAPL 140926C00091000 C 09/26/14 91.0 11.35 11.55
AAPL7 140926C00091000 C 09/26/14 91.0 9.65 12.05
AAPL 140926C00092000 C 09/26/14 92.0 10.40 10.60
AAPL7 140926C00092000 C 09/26/14 92.0 8.15 11.85
AAPL 140926C00093000 C 09/26/14 93.0 9.45 9.65
AAPL7 140926C00093000 C 09/26/14 93.0 7.75 10.30
AAPL 140926C00094000 C 09/26/14 94.0 8.55 8.75
AAPL7 140926C00094000 C 09/26/14 94.0 7.25 8.80
AAPL 140926C00095000 C 09/26/14 95.0 7.70 7.85
AAPL7 140926C00095000 C 09/26/14 95.0 6.00 7.90
AAPL 140926C00096000 C 09/26/14 96.0 6.85 7.00
AAPL7 140926C00096000 C 09/26/14 96.0 5.40 7.05
AAPL 140926C00097000 C 09/26/14 97.0 6.05 6.20
AAPL7 140926C00097000 C 09/26/14 97.0 4.90 6.25
AAPL 140926C00098000 C 09/26/14 98.0 5.30 5.45
AAPL7 140926C00098000 C 09/26/14 98.0 4.15 6.10
AAPL 140926C00099000 C 09/26/14 99.0 4.55 4.70
AAPL7 140926C00099000 C 09/26/14 99.0 3.45 4.75
AAPL 140926C00100000 C 09/26/14 100.0 3.95 4.05
AAPL7 140926C00100000 C 09/26/14 100.0 3.00 4.05
AAPL 140926C00101000 C 09/26/14 101.0 3.30 3.45
AAPL7 140926C00101000 C 09/26/14 101.0 2.49 3.45
AAPL 140926C00102000 C 09/26/14 102.0 2.85 2.87
AAPL7 140926C00102000 C 09/26/14 102.0 2.03 2.89
AAPL 140926C00103000 C 09/26/14 103.0 2.34 2.39
AAPL7 140926C00103000 C 09/26/14 103.0 1.64 2.88
AAPL 140926C00104000 C 09/26/14 104.0 1.91 1.97
AAPL7 140926C00104000 C 09/26/14 104.0 1.28 1.98
AAPL 140926C00105000 C 09/26/14 105.0 1.56 1.60
AAPL7 140926C00105000 C 09/26/14 105.0 1.03 1.61
AAPL 140926C00106000 C 09/26/14 106.0 1.24 1.29
AAPL7 140926C00106000 C 09/26/14 106.0 0.76 1.30
AAPL 140926C00107000 C 09/26/14 107.0 1.01 1.03
AAPL7 140926C00107000 C 09/26/14 107.0 0.60 1.05
AAPL 140926C00108000 C 09/26/14 108.0 0.78 0.83
AAPL7 140926C00108000 C 09/26/14 108.0 0.45 0.84
AAPL 140926C00109000 C 09/26/14 109.0 0.62 0.66
AAPL7 140926C00109000 C 09/26/14 109.0 0.31 0.70
AAPL 140926C00110000 C 09/26/14 110.0 0.49 0.52
AAPL7 140926C00110000 C 09/26/14 110.0 0.22 0.53
AAPL 140926C00111000 C 09/26/14 111.0 0.37 0.41
AAPL 140926C00112000 C 09/26/14 112.0 0.30 0.33
AAPL 140926C00113000 C 09/26/14 113.0 0.22 0.26
AAPL 140926C00114000 C 09/26/14 114.0 0.17 0.21
AAPL 140926C00115000 C 09/26/14 115.0 0.13 0.17
AAPL 140926C00116000 C 09/26/14 116.0 0.10 0.14
AAPL 140926C00117000 C 09/26/14 117.0 0.08 0.12
AAPL 140926C00118000 C 09/26/14 118.0 0.06 0.10
AAPL 140926C00119000 C 09/26/14 119.0 0.05 0.09
AAPL 140926C00120000 C 09/26/14 120.0 0.06 0.08
AAPL 140926P00080000 P 09/26/14 80.0 0.02 0.08
AAPL 140926P00081000 P 09/26/14 81.0 0.03 0.08
AAPL 140926P00082000 P 09/26/14 82.0 0.04 0.08
AAPL 140926P00083000 P 09/26/14 83.0 0.05 0.09
AAPL 140926P00084000 P 09/26/14 84.0 0.06 0.10
AAPL 140926P00085000 P 09/26/14 85.0 0.07 0.11
AAPL 140926P00086000 P 09/26/14 86.0 0.08 0.12
AAPL7 140926P00086000 P 09/26/14 86.0 0.00 0.24
AAPL 140926P00087000 P 09/26/14 87.0 0.09 0.12
AAPL7 140926P00087000 P 09/26/14 87.0 0.00 0.26
AAPL 140926P00088000 P 09/26/14 88.0 0.11 0.16
AAPL7 140926P00088000 P 09/26/14 88.0 0.02 0.28
AAPL 140926P00089000 P 09/26/14 89.0 0.14 0.17
AAPL7 140926P00089000 P 09/26/14 89.0 0.05 0.30
AAPL 140926P00090000 P 09/26/14 90.0 0.17 0.20
AAPL7 140926P00090000 P 09/26/14 90.0 0.09 0.35
AAPL 140926P00091000 P 09/26/14 91.0 0.21 0.25
AAPL7 140926P00091000 P 09/26/14 91.0 0.13 0.41
AAPL 140926P00092000 P 09/26/14 92.0 0.26 0.29
AAPL7 140926P00092000 P 09/26/14 92.0 0.20 0.48
AAPL 140926P00093000 P 09/26/14 93.0 0.33 0.37
AAPL7 140926P00093000 P 09/26/14 93.0 0.27 0.57
AAPL 140926P00094000 P 09/26/14 94.0 0.42 0.46
AAPL7 140926P00094000 P 09/26/14 94.0 0.38 0.65
AAPL 140926P00095000 P 09/26/14 95.0 0.54 0.56
AAPL7 140926P00095000 P 09/26/14 95.0 0.52 0.80
AAPL 140926P00096000 P 09/26/14 96.0 0.69 0.72
AAPL7 140926P00096000 P 09/26/14 96.0 0.66 0.99
AAPL 140926P00097000 P 09/26/14 97.0 0.87 0.89
AAPL7 140926P00097000 P 09/26/14 97.0 0.85 1.25
AAPL 140926P00098000 P 09/26/14 98.0 1.09 1.13
AAPL7 140926P00098000 P 09/26/14 98.0 1.08 1.56
AAPL 140926P00099000 P 09/26/14 99.0 1.37 1.41
AAPL7 140926P00099000 P 09/26/14 99.0 1.36 1.54
AAPL 140926P00100000 P 09/26/14 100.0 1.71 1.74
AAPL7 140926P00100000 P 09/26/14 100.0 1.69 2.38
AAPL 140926P00101000 P 09/26/14 101.0 2.11 2.13
AAPL7 140926P00101000 P 09/26/14 101.0 2.08 2.64
AAPL 140926P00102000 P 09/26/14 102.0 2.56 2.59
AAPL7 140926P00102000 P 09/26/14 102.0 2.54 2.68
AAPL 140926P00103000 P 09/26/14 103.0 3.05 3.15
AAPL7 140926P00103000 P 09/26/14 103.0 3.05 4.00
AAPL 140926P00104000 P 09/26/14 104.0 3.60 3.70
AAPL7 140926P00104000 P 09/26/14 104.0 3.60 4.70
AAPL 140926P00105000 P 09/26/14 105.0 4.25 4.35
AAPL7 140926P00105000 P 09/26/14 105.0 4.10 5.40
AAPL 140926P00106000 P 09/26/14 106.0 4.95 5.05
AAPL7 140926P00106000 P 09/26/14 106.0 4.95 6.20
AAPL 140926P00107000 P 09/26/14 107.0 5.70 5.85
AAPL7 140926P00107000 P 09/26/14 107.0 5.65 7.05
AAPL 140926P00108000 P 09/26/14 108.0 6.50 6.65
AAPL7 140926P00108000 P 09/26/14 108.0 6.50 7.90
AAPL 140926P00109000 P 09/26/14 109.0 7.30 7.50
AAPL7 140926P00109000 P 09/26/14 109.0 7.05 9.20
AAPL 140926P00110000 P 09/26/14 110.0 8.20 8.35
AAPL7 140926P00110000 P 09/26/14 110.0 7.90 10.65
AAPL 140926P00111000 P 09/26/14 111.0 9.10 9.25
AAPL 140926P00112000 P 09/26/14 112.0 10.00 10.20
AAPL 140926P00113000 P 09/26/14 113.0 10.95 11.15
AAPL 140926P00114000 P 09/26/14 114.0 11.90 12.10
AAPL 140926P00115000 P 09/26/14 115.0 12.85 13.05
AAPL 140926P00116000 P 09/26/14 116.0 13.80 14.00
AAPL 140926P00117000 P 09/26/14 117.0 14.75 15.00
AAPL 140926P00118000 P 09/26/14 118.0 15.75 16.00
AAPL 140926P00119000 P 09/26/14 119.0 16.75 16.95
AAPL 140926P00120000 P 09/26/14 120.0 17.70 17.95
AAPL 141003C00082000 C 10/03/14 82.0 20.20 20.40
AAPL 141003C00083000 C 10/03/14 83.0 19.20 19.50
AAPL 141003C00084000 C 10/03/14 84.0 18.20 18.45
AAPL 141003C00085000 C 10/03/14 85.0 17.25 17.45
AAPL 141003C00086000 C 10/03/14 86.0 16.25 16.45
AAPL7 141003C00086000 C 10/03/14 86.0 14.05 16.95
AAPL 141003C00087000 C 10/03/14 87.0 15.25 15.50
AAPL7 141003C00087000 C 10/03/14 87.0 12.95 16.70
AAPL 141003C00088000 C 10/03/14 88.0 14.30 14.50
AAPL7 141003C00088000 C 10/03/14 88.0 12.05 15.00
AAPL 141003C00089000 C 10/03/14 89.0 13.35 13.55
AAPL7 141003C00089000 C 10/03/14 89.0 11.00 14.75
AAPL 141003C00090000 C 10/03/14 90.0 12.40 12.55
AAPL7 141003C00090000 C 10/03/14 90.0 10.15 13.80
AAPL 141003C00091000 C 10/03/14 91.0 11.45 11.60
AAPL7 141003C00091000 C 10/03/14 91.0 9.05 12.90
AAPL 141003C00092000 C 10/03/14 92.0 10.50 10.80
AAPL7 141003C00092000 C 10/03/14 92.0 8.15 11.65
AAPL 141003C00093000 C 10/03/14 93.0 9.60 9.75
AAPL7 141003C00093000 C 10/03/14 93.0 7.35 11.00
AAPL 141003C00094000 C 10/03/14 94.0 8.70 8.90
AAPL7 141003C00094000 C 10/03/14 94.0 7.40 8.90
AAPL 141003C00095000 C 10/03/14 95.0 7.85 8.00
AAPL7 141003C00095000 C 10/03/14 95.0 6.60 8.05
AAPL 141003C00096000 C 10/03/14 96.0 7.00 7.20
AAPL7 141003C00096000 C 10/03/14 96.0 5.10 7.25
AAPL 141003C00097000 C 10/03/14 97.0 6.25 6.40
AAPL7 141003C00097000 C 10/03/14 97.0 4.50 6.45
AAPL 141003C00098000 C 10/03/14 98.0 5.50 5.65
AAPL7 141003C00098000 C 10/03/14 98.0 4.45 5.70
AAPL 141003C00099000 C 10/03/14 99.0 4.80 4.95
AAPL7 141003C00099000 C 10/03/14 99.0 3.80 4.95
AAPL 141003C00100000 C 10/03/14 100.0 4.15 4.30
AAPL7 141003C00100000 C 10/03/14 100.0 3.05 4.35
AAPL 141003C00101000 C 10/03/14 101.0 3.60 3.70
AAPL7 141003C00101000 C 10/03/14 101.0 2.66 3.75
AAPL 141003C00102000 C 10/03/14 102.0 3.05 3.15
AAPL7 141003C00102000 C 10/03/14 102.0 2.21 3.20
AAPL 141003C00103000 C 10/03/14 103.0 2.61 2.66
AAPL7 141003C00103000 C 10/03/14 103.0 1.81 3.65
AAPL 141003C00104000 C 10/03/14 104.0 2.17 2.24
AAPL7 141003C00104000 C 10/03/14 104.0 1.45 2.25
AAPL 141003C00105000 C 10/03/14 105.0 1.82 1.85
AAPL7 141003C00105000 C 10/03/14 105.0 1.26 1.87
AAPL 141003C00106000 C 10/03/14 106.0 1.49 1.53
AAPL7 141003C00106000 C 10/03/14 106.0 1.02 1.55
AAPL 141003C00107000 C 10/03/14 107.0 1.21 1.26
AAPL7 141003C00107000 C 10/03/14 107.0 0.80 1.29
AAPL 141003C00108000 C 10/03/14 108.0 0.99 1.02
AAPL7 141003C00108000 C 10/03/14 108.0 0.62 1.19
AAPL 141003C00109000 C 10/03/14 109.0 0.79 0.83
AAPL7 141003C00109000 C 10/03/14 109.0 0.41 0.84
AAPL 141003C00110000 C 10/03/14 110.0 0.63 0.68
AAPL7 141003C00110000 C 10/03/14 110.0 0.36 0.68
AAPL 141003C00111000 C 10/03/14 111.0 0.51 0.54
AAPL7 141003C00111000 C 10/03/14 111.0 0.26 0.58
AAPL 141003C00112000 C 10/03/14 112.0 0.40 0.44
AAPL7 141003C00112000 C 10/03/14 112.0 0.19 0.50
AAPL 141003C00113000 C 10/03/14 113.0 0.32 0.34
AAPL7 141003C00113000 C 10/03/14 113.0 0.12 0.43
AAPL 141003C00114000 C 10/03/14 114.0 0.25 0.28
AAPL7 141003C00114000 C 10/03/14 114.0 0.08 0.37
AAPL 141003C00115000 C 10/03/14 115.0 0.20 0.23
AAPL7 141003C00115000 C 10/03/14 115.0 0.02 0.33
AAPL 141003P00082000 P 10/03/14 82.0 0.06 0.10
AAPL 141003P00083000 P 10/03/14 83.0 0.07 0.11
AAPL 141003P00084000 P 10/03/14 84.0 0.08 0.12
AAPL 141003P00085000 P 10/03/14 85.0 0.09 0.14
AAPL 141003P00086000 P 10/03/14 86.0 0.11 0.15
AAPL7 141003P00086000 P 10/03/14 86.0 0.00 0.29
AAPL 141003P00087000 P 10/03/14 87.0 0.12 0.17
AAPL7 141003P00087000 P 10/03/14 87.0 0.01 0.32
AAPL 141003P00088000 P 10/03/14 88.0 0.15 0.19
AAPL7 141003P00088000 P 10/03/14 88.0 0.06 0.33
AAPL 141003P00089000 P 10/03/14 89.0 0.18 0.23
AAPL7 141003P00089000 P 10/03/14 89.0 0.08 0.40
AAPL 141003P00090000 P 10/03/14 90.0 0.23 0.25
AAPL7 141003P00090000 P 10/03/14 90.0 0.15 0.42
AAPL 141003P00091000 P 10/03/14 91.0 0.27 0.31
AAPL7 141003P00091000 P 10/03/14 91.0 0.20 0.53
AAPL 141003P00092000 P 10/03/14 92.0 0.34 0.38
AAPL7 141003P00092000 P 10/03/14 92.0 0.29 0.56
AAPL 141003P00093000 P 10/03/14 93.0 0.43 0.45
AAPL7 141003P00093000 P 10/03/14 93.0 0.19 0.68
AAPL 141003P00094000 P 10/03/14 94.0 0.54 0.57
AAPL7 141003P00094000 P 10/03/14 94.0 0.52 0.87
AAPL 141003P00095000 P 10/03/14 95.0 0.69 0.70
AAPL7 141003P00095000 P 10/03/14 95.0 0.64 1.03
AAPL 141003P00096000 P 10/03/14 96.0 0.86 0.88
AAPL7 141003P00096000 P 10/03/14 96.0 0.82 1.30
AAPL 141003P00097000 P 10/03/14 97.0 1.06 1.08
AAPL7 141003P00097000 P 10/03/14 97.0 1.00 1.45
AAPL 141003P00098000 P 10/03/14 98.0 1.32 1.33
AAPL7 141003P00098000 P 10/03/14 98.0 1.26 1.89
AAPL 141003P00099000 P 10/03/14 99.0 1.62 1.64
AAPL7 141003P00099000 P 10/03/14 99.0 1.59 2.15
AAPL 141003P00100000 P 10/03/14 100.0 1.96 1.99
AAPL7 141003P00100000 P 10/03/14 100.0 1.92 2.69
AAPL 141003P00101000 P 10/03/14 101.0 2.36 2.40
AAPL7 141003P00101000 P 10/03/14 101.0 2.34 3.10
AAPL 141003P00102000 P 10/03/14 102.0 2.82 2.85
AAPL7 141003P00102000 P 10/03/14 102.0 2.80 3.65
AAPL 141003P00103000 P 10/03/14 103.0 3.30 3.40
AAPL7 141003P00103000 P 10/03/14 103.0 3.30 4.50
AAPL 141003P00104000 P 10/03/14 104.0 3.90 3.95
AAPL7 141003P00104000 P 10/03/14 104.0 3.85 4.95
AAPL 141003P00105000 P 10/03/14 105.0 4.50 4.65
AAPL7 141003P00105000 P 10/03/14 105.0 4.50 5.65
AAPL 141003P00106000 P 10/03/14 106.0 5.20 5.30
AAPL7 141003P00106000 P 10/03/14 106.0 5.10 7.00
AAPL 141003P00107000 P 10/03/14 107.0 5.90 6.05
AAPL7 141003P00107000 P 10/03/14 107.0 5.90 7.20
AAPL 141003P00108000 P 10/03/14 108.0 6.65 6.85
AAPL7 141003P00108000 P 10/03/14 108.0 6.55 8.05
AAPL 141003P00109000 P 10/03/14 109.0 7.50 7.65
AAPL7 141003P00109000 P 10/03/14 109.0 7.45 8.90
AAPL 141003P00110000 P 10/03/14 110.0 8.35 8.50
AAPL7 141003P00110000 P 10/03/14 110.0 8.30 9.80
AAPL 141003P00111000 P 10/03/14 111.0 9.20 9.40
AAPL7 141003P00111000 P 10/03/14 111.0 8.60 11.70
AAPL 141003P00112000 P 10/03/14 112.0 10.10 10.30
AAPL7 141003P00112000 P 10/03/14 112.0 9.55 12.50
AAPL 141003P00113000 P 10/03/14 113.0 11.00 11.20
AAPL7 141003P00113000 P 10/03/14 113.0 10.45 13.45
AAPL 141003P00114000 P 10/03/14 114.0 11.95 12.15
AAPL7 141003P00114000 P 10/03/14 114.0 10.90 14.35
AAPL 141003P00115000 P 10/03/14 115.0 12.90 13.10
AAPL7 141003P00115000 P 10/03/14 115.0 11.60 15.35
AAPL 141018C00037140 C 10/18/14 37.1 64.75 65.35
AAPL 141018C00037860 C 10/18/14 37.9 64.00 64.55
AAPL 141018C00038570 C 10/18/14 38.6 63.35 63.80
AAPL 141018C00039290 C 10/18/14 39.3 62.65 63.20
AAPL 141018C00040000 C 10/18/14 40.0 62.00 62.40
AAPL 141018C00040710 C 10/18/14 40.7 61.15 61.75
AAPL 141018C00041430 C 10/18/14 41.4 60.45 61.05
AAPL 141018C00042140 C 10/18/14 42.1 59.85 60.30
AAPL 141018C00042860 C 10/18/14 42.9 59.15 59.55
AAPL 141018C00043570 C 10/18/14 43.6 58.30 58.80
AAPL 141018C00044290 C 10/18/14 44.3 57.60 58.10
AAPL 141018C00045000 C 10/18/14 45.0 56.90 57.40
AAPL 141018C00045710 C 10/18/14 45.7 56.30 56.65
AAPL 141018C00046430 C 10/18/14 46.4 55.45 55.95
AAPL 141018C00047140 C 10/18/14 47.1 54.75 55.25
AAPL 141018C00047860 C 10/18/14 47.9 54.15 54.50
AAPL 141018C00048570 C 10/18/14 48.6 53.30 53.85
AAPL 141018C00049290 C 10/18/14 49.3 52.60 53.10
AAPL 141018C00050000 C 10/18/14 50.0 52.00 52.40
AAPL 141018C00050710 C 10/18/14 50.7 51.30 51.70
AAPL 141018C00051430 C 10/18/14 51.4 50.50 51.05
AAPL 141018C00052140 C 10/18/14 52.1 49.75 50.25
AAPL 141018C00052860 C 10/18/14 52.9 49.10 49.55
AAPL 141018C00053570 C 10/18/14 53.6 48.30 48.85
AAPL 141018C00054290 C 10/18/14 54.3 47.60 48.10
AAPL 141018C00055000 C 10/18/14 55.0 46.95 47.55
AAPL 141018C00055710 C 10/18/14 55.7 46.20 46.70
AAPL 141018C00056430 C 10/18/14 56.4 45.45 45.95
AAPL 141018C00057140 C 10/18/14 57.1 44.75 45.20
AAPL 141018C00057860 C 10/18/14 57.9 44.05 44.55
AAPL 141018C00058570 C 10/18/14 58.6 43.30 43.95
AAPL 141018C00059290 C 10/18/14 59.3 42.75 43.20
AAPL 141018C00060000 C 10/18/14 60.0 41.90 42.55
AAPL 141018C00060710 C 10/18/14 60.7 41.30 41.80
AAPL 141018C00061430 C 10/18/14 61.4 40.50 41.00
AAPL 141018C00062140 C 10/18/14 62.1 39.80 40.30
AAPL7 141018C00062140 C 10/18/14 62.1 37.75 42.45
AAPL 141018C00062860 C 10/18/14 62.9 39.10 39.70
AAPL7 141018C00062860 C 10/18/14 62.9 36.80 41.50
AAPL 141018C00063570 C 10/18/14 63.6 38.35 38.95
AAPL7 141018C00063570 C 10/18/14 63.6 36.25 40.80
AAPL 141018C00064290 C 10/18/14 64.3 37.80 38.15
AAPL7 141018C00064290 C 10/18/14 64.3 35.65 38.50
AAPL 141018C00065000 C 10/18/14 65.0 37.10 37.35
AAPL7 141018C00065000 C 10/18/14 65.0 34.85 39.40
AAPL 141018C00065710 C 10/18/14 65.7 36.35 36.70
AAPL7 141018C00065710 C 10/18/14 65.7 34.25 38.70
AAPL 141018C00066430 C 10/18/14 66.4 35.60 36.00
AAPL7 141018C00066430 C 10/18/14 66.4 33.50 38.15
AAPL 141018C00067140 C 10/18/14 67.1 34.90 35.40
AAPL7 141018C00067140 C 10/18/14 67.1 32.80 37.25
AAPL 141018C00067860 C 10/18/14 67.9 34.05 34.55
AAPL7 141018C00067860 C 10/18/14 67.9 32.00 36.55
AAPL 141018C00068570 C 10/18/14 68.6 33.50 33.80
AAPL7 141018C00068570 C 10/18/14 68.6 31.40 36.00
AAPL 141018C00069290 C 10/18/14 69.3 32.80 33.10
AAPL7 141018C00069290 C 10/18/14 69.3 30.40 34.80
AAPL 141018C00070000 C 10/18/14 70.0 32.10 32.35
AAPL7 141018C00070000 C 10/18/14 70.0 29.90 34.35
AAPL 141018C00070710 C 10/18/14 70.7 31.40 31.65
AAPL7 141018C00070710 C 10/18/14 70.7 29.20 33.55
AAPL 141018C00071430 C 10/18/14 71.4 30.65 30.95
AAPL7 141018C00071430 C 10/18/14 71.4 28.45 32.85
AAPL 141018C00072140 C 10/18/14 72.1 29.95 30.25
AAPL7 141018C00072140 C 10/18/14 72.1 27.75 32.50
AAPL 141018C00072860 C 10/18/14 72.9 29.25 29.65
AAPL7 141018C00072860 C 10/18/14 72.9 27.00 31.75
AAPL 141018C00073570 C 10/18/14 73.6 28.55 28.80
AAPL7 141018C00073570 C 10/18/14 73.6 26.25 29.80
AAPL 141018C00074290 C 10/18/14 74.3 27.85 28.10
AAPL7 141018C00074290 C 10/18/14 74.3 25.55 28.55
AAPL 141018C00075000 C 10/18/14 75.0 27.10 27.40
AAPL7 141018C00075000 C 10/18/14 75.0 24.85 28.00
AAPL 141018C00075710 C 10/18/14 75.7 26.50 26.70
AAPL7 141018C00075710 C 10/18/14 75.7 24.75 27.15
AAPL 141018C00076430 C 10/18/14 76.4 25.80 26.00
AAPL7 141018C00076430 C 10/18/14 76.4 23.45 27.00
AAPL 141018C00077140 C 10/18/14 77.1 25.10 25.30
AAPL7 141018C00077140 C 10/18/14 77.1 23.45 25.75
AAPL 141018C00077860 C 10/18/14 77.9 24.40 24.55
AAPL7 141018C00077860 C 10/18/14 77.9 22.10 26.75
AAPL 141018C00078570 C 10/18/14 78.6 23.70 23.85
AAPL7 141018C00078570 C 10/18/14 78.6 21.90 24.35
AAPL 141018C00079290 C 10/18/14 79.3 22.95 23.15
AAPL7 141018C00079290 C 10/18/14 79.3 21.20 23.60
AAPL 141018C00080000 C 10/18/14 80.0 22.30 22.45
AAPL7 141018C00080000 C 10/18/14 80.0 20.65 22.90
AAPL 141018C00080710 C 10/18/14 80.7 21.60 21.75
AAPL7 141018C00080710 C 10/18/14 80.7 19.25 23.55
AAPL 141018C00081430 C 10/18/14 81.4 20.90 21.05
AAPL7 141018C00081430 C 10/18/14 81.4 19.30 21.45
AAPL 141018C00082140 C 10/18/14 82.1 20.20 20.35
AAPL7 141018C00082140 C 10/18/14 82.1 18.40 20.75
AAPL 141018C00082860 C 10/18/14 82.9 19.50 19.60
AAPL7 141018C00082860 C 10/18/14 82.9 17.70 20.95
AAPL 141018C00083570 C 10/18/14 83.6 18.80 18.95
AAPL7 141018C00083570 C 10/18/14 83.6 17.30 19.35
AAPL 141018C00084290 C 10/18/14 84.3 18.10 18.20
AAPL7 141018C00084290 C 10/18/14 84.3 16.30 18.65
AAPL 141018C00085000 C 10/18/14 85.0 17.40 17.55
AAPL7 141018C00085000 C 10/18/14 85.0 15.65 17.95
AAPL 141018C00085710 C 10/18/14 85.7 16.70 16.80
AAPL7 141018C00085710 C 10/18/14 85.7 15.15 17.25
AAPL 141018C00086430 C 10/18/14 86.4 16.00 16.15
AAPL7 141018C00086430 C 10/18/14 86.4 14.50 16.55
AAPL 141018C00087140 C 10/18/14 87.1 15.35 15.45
AAPL7 141018C00087140 C 10/18/14 87.1 13.85 15.80
AAPL 141018C00087860 C 10/18/14 87.9 14.65 14.75
AAPL7 141018C00087860 C 10/18/14 87.9 12.95 15.10
AAPL 141018C00088570 C 10/18/14 88.6 14.00 14.10
AAPL7 141018C00088570 C 10/18/14 88.6 12.30 14.45
AAPL 141018C00089290 C 10/18/14 89.3 13.30 13.40
AAPL7 141018C00089290 C 10/18/14 89.3 11.85 13.60
AAPL 141018C00090000 C 10/18/14 90.0 12.65 12.75
AAPL7 141018C00090000 C 10/18/14 90.0 11.20 12.80
AAPL 141018C00090710 C 10/18/14 90.7 12.00 12.10
AAPL7 141018C00090710 C 10/18/14 90.7 10.55 12.70
AAPL 141018C00091430 C 10/18/14 91.4 11.35 11.45
AAPL7 141018C00091430 C 10/18/14 91.4 9.95 11.50
AAPL 141018C00092140 C 10/18/14 92.1 10.70 10.85
AAPL7 141018C00092140 C 10/18/14 92.1 9.35 10.85
AAPL 141018C00092860 C 10/18/14 92.9 10.10 10.20
AAPL7 141018C00092860 C 10/18/14 92.9 8.75 10.20
AAPL 141018C00093570 C 10/18/14 93.6 9.45 9.60
AAPL7 141018C00093570 C 10/18/14 93.6 8.20 9.65
AAPL 141018C00094290 C 10/18/14 94.3 8.85 8.95
AAPL7 141018C00094290 C 10/18/14 94.3 7.60 9.00
AAPL 141018C00095000 C 10/18/14 95.0 8.30 8.40
AAPL7 141018C00095000 C 10/18/14 95.0 7.05 8.40
AAPL 141018C00095710 C 10/18/14 95.7 7.75 7.85
AAPL7 141018C00095710 C 10/18/14 95.7 6.55 7.85
AAPL 141018C00096430 C 10/18/14 96.4 7.20 7.25
AAPL7 141018C00096430 C 10/18/14 96.4 6.25 7.30
AAPL 141018C00097140 C 10/18/14 97.1 6.70 6.75
AAPL7 141018C00097140 C 10/18/14 97.1 6.30 6.80
AAPL 141018C00097860 C 10/18/14 97.9 6.20 6.25
AAPL7 141018C00097860 C 10/18/14 97.9 6.05 6.25
AAPL 141018C00098570 C 10/18/14 98.6 5.70 5.80
AAPL7 141018C00098570 C 10/18/14 98.6 5.60 5.80
AAPL 141018C00099290 C 10/18/14 99.3 5.25 5.30
AAPL7 141018C00099290 C 10/18/14 99.3 5.10 5.30
AAPL 141018C00100000 C 10/18/14 100.0 4.80 4.85
AAPL 141018C00100710 C 10/18/14 100.7 4.40 4.45
AAPL 141018C00101430 C 10/18/14 101.4 4.00 4.05
AAPL 141018C00102140 C 10/18/14 102.1 3.65 3.70
AAPL 141018C00102860 C 10/18/14 102.9 3.30 3.35
AAPL 141018C00103570 C 10/18/14 103.6 2.98 3.00
AAPL 141018C00104290 C 10/18/14 104.3 2.68 2.70
AAPL 141018C00105000 C 10/18/14 105.0 2.42 2.43
AAPL7 141018C00105000 C 10/18/14 105.0 2.36 2.44
AAPL 141018C00105710 C 10/18/14 105.7 2.16 2.18
AAPL 141018C00106430 C 10/18/14 106.4 1.93 1.94
AAPL 141018C00107140 C 10/18/14 107.1 1.72 1.73
AAPL 141018C00107860 C 10/18/14 107.9 1.52 1.54
AAPL 141018C00108570 C 10/18/14 108.6 1.35 1.37
AAPL 141018C00109290 C 10/18/14 109.3 1.20 1.21
AAPL 141018C00110000 C 10/18/14 110.0 1.06 1.08
AAPL 141018C00110710 C 10/18/14 110.7 0.93 0.95
AAPL 141018C00111430 C 10/18/14 111.4 0.82 0.84
AAPL 141018C00112140 C 10/18/14 112.1 0.72 0.74
AAPL 141018C00112860 C 10/18/14 112.9 0.63 0.65
AAPL 141018C00113570 C 10/18/14 113.6 0.56 0.57
AAPL 141018C00114290 C 10/18/14 114.3 0.48 0.49
AAPL 141018C00115000 C 10/18/14 115.0 0.42 0.43
AAPL 141018C00115710 C 10/18/14 115.7 0.37 0.39
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 0.26 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 0.12
AAPL 141018C00124290 C 10/18/14 124.3 0.09 0.10
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 0.02 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 0.01
AAPL 141018P00037860 P 10/18/14 37.9 0.00 0.01
AAPL 141018P00038570 P 10/18/14 38.6 0.00 0.01
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 0.01
AAPL 141018P00041430 P 10/18/14 41.4 0.00 0.01
AAPL 141018P00042140 P 10/18/14 42.1 0.00 0.01
AAPL 141018P00042860 P 10/18/14 42.9 0.00 0.01
AAPL 141018P00043570 P 10/18/14 43.6 0.00 0.01
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 0.01
AAPL 141018P00046430 P 10/18/14 46.4 0.00 0.01
AAPL 141018P00047140 P 10/18/14 47.1 0.00 0.01
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 0.02
AAPL7 141018P00062860 P 10/18/14 62.9 0.00 0.06
AAPL 141018P00063570 P 10/18/14 63.6 0.00 0.02
AAPL7 141018P00063570 P 10/18/14 63.6 0.00 0.07
AAPL 141018P00064290 P 10/18/14 64.3 0.02 0.03
AAPL7 141018P00064290 P 10/18/14 64.3 0.00 0.07
AAPL 141018P00065000 P 10/18/14 65.0 0.01 0.03
AAPL7 141018P00065000 P 10/18/14 65.0 0.00 0.07
AAPL 141018P00065710 P 10/18/14 65.7 0.01 0.03
AAPL7 141018P00065710 P 10/18/14 65.7 0.00 0.07
AAPL 141018P00066430 P 10/18/14 66.4 0.01 0.04
AAPL7 141018P00066430 P 10/18/14 66.4 0.00 0.07
AAPL 141018P00067140 P 10/18/14 67.1 0.01 0.04
AAPL7 141018P00067140 P 10/18/14 67.1 0.00 0.07
AAPL 141018P00067860 P 10/18/14 67.9 0.02 0.04
AAPL7 141018P00067860 P 10/18/14 67.9 0.00 0.28
AAPL 141018P00068570 P 10/18/14 68.6 0.02 0.04
AAPL7 141018P00068570 P 10/18/14 68.6 0.00 0.08
AAPL 141018P00069290 P 10/18/14 69.3 0.03 0.04
AAPL7 141018P00069290 P 10/18/14 69.3 0.00 0.08
AAPL 141018P00070000 P 10/18/14 70.0 0.02 0.04
AAPL7 141018P00070000 P 10/18/14 70.0 0.00 0.10
AAPL 141018P00070710 P 10/18/14 70.7 0.02 0.05
AAPL7 141018P00070710 P 10/18/14 70.7 0.01 0.08
AAPL 141018P00071430 P 10/18/14 71.4 0.04 0.05
AAPL7 141018P00071430 P 10/18/14 71.4 0.00 0.09
AAPL 141018P00072140 P 10/18/14 72.1 0.03 0.05
AAPL7 141018P00072140 P 10/18/14 72.1 0.00 0.11
AAPL 141018P00072860 P 10/18/14 72.9 0.03 0.06
AAPL7 141018P00072860 P 10/18/14 72.9 0.00 0.09
AAPL 141018P00073570 P 10/18/14 73.6 0.03 0.06
AAPL7 141018P00073570 P 10/18/14 73.6 0.01 0.09
AAPL 141018P00074290 P 10/18/14 74.3 0.04 0.05
AAPL7 141018P00074290 P 10/18/14 74.3 0.01 0.10
AAPL 141018P00075000 P 10/18/14 75.0 0.05 0.06
AAPL7 141018P00075000 P 10/18/14 75.0 0.02 0.10
AAPL 141018P00075710 P 10/18/14 75.7 0.05 0.06
AAPL7 141018P00075710 P 10/18/14 75.7 0.01 0.31
AAPL 141018P00076430 P 10/18/14 76.4 0.06 0.07
AAPL7 141018P00076430 P 10/18/14 76.4 0.03 0.11
AAPL 141018P00077140 P 10/18/14 77.1 0.06 0.07
AAPL7 141018P00077140 P 10/18/14 77.1 0.03 0.11
AAPL 141018P00077860 P 10/18/14 77.9 0.07 0.08
AAPL7 141018P00077860 P 10/18/14 77.9 0.05 0.12
AAPL 141018P00078570 P 10/18/14 78.6 0.07 0.08
AAPL7 141018P00078570 P 10/18/14 78.6 0.05 0.13
AAPL 141018P00079290 P 10/18/14 79.3 0.08 0.09
AAPL7 141018P00079290 P 10/18/14 79.3 0.06 0.13
AAPL 141018P00080000 P 10/18/14 80.0 0.09 0.10
AAPL7 141018P00080000 P 10/18/14 80.0 0.06 0.14
AAPL 141018P00080710 P 10/18/14 80.7 0.09 0.10
AAPL7 141018P00080710 P 10/18/14 80.7 0.07 0.15
AAPL 141018P00081430 P 10/18/14 81.4 0.10 0.11
AAPL7 141018P00081430 P 10/18/14 81.4 0.07 0.19
AAPL 141018P00082140 P 10/18/14 82.1 0.11 0.12
AAPL7 141018P00082140 P 10/18/14 82.1 0.08 0.20
AAPL 141018P00082860 P 10/18/14 82.9 0.12 0.13
AAPL7 141018P00082860 P 10/18/14 82.9 0.09 0.22
AAPL 141018P00083570 P 10/18/14 83.6 0.14 0.15
AAPL7 141018P00083570 P 10/18/14 83.6 0.13 0.19
AAPL 141018P00084290 P 10/18/14 84.3 0.15 0.16
AAPL7 141018P00084290 P 10/18/14 84.3 0.12 0.26
AAPL 141018P00085000 P 10/18/14 85.0 0.17 0.18
AAPL7 141018P00085000 P 10/18/14 85.0 0.14 0.28
AAPL 141018P00085710 P 10/18/14 85.7 0.20 0.21
AAPL7 141018P00085710 P 10/18/14 85.7 0.18 0.24
AAPL 141018P00086430 P 10/18/14 86.4 0.22 0.23
AAPL7 141018P00086430 P 10/18/14 86.4 0.20 0.27
AAPL 141018P00087140 P 10/18/14 87.1 0.24 0.26
AAPL7 141018P00087140 P 10/18/14 87.1 0.22 0.30
AAPL 141018P00087860 P 10/18/14 87.9 0.28 0.29
AAPL7 141018P00087860 P 10/18/14 87.9 0.26 0.33
AAPL 141018P00088570 P 10/18/14 88.6 0.31 0.32
AAPL7 141018P00088570 P 10/18/14 88.6 0.29 0.36
AAPL 141018P00089290 P 10/18/14 89.3 0.35 0.37
AAPL7 141018P00089290 P 10/18/14 89.3 0.33 0.40
AAPL 141018P00090000 P 10/18/14 90.0 0.40 0.42
AAPL7 141018P00090000 P 10/18/14 90.0 0.38 0.45
AAPL 141018P00090710 P 10/18/14 90.7 0.46 0.47
AAPL7 141018P00090710 P 10/18/14 90.7 0.44 0.51
AAPL 141018P00091430 P 10/18/14 91.4 0.53 0.54
AAPL7 141018P00091430 P 10/18/14 91.4 0.51 0.58
AAPL 141018P00092140 P 10/18/14 92.1 0.61 0.62
AAPL7 141018P00092140 P 10/18/14 92.1 0.59 0.66
AAPL 141018P00092860 P 10/18/14 92.9 0.70 0.71
AAPL7 141018P00092860 P 10/18/14 92.9 0.68 0.75
AAPL 141018P00093570 P 10/18/14 93.6 0.80 0.83
AAPL7 141018P00093570 P 10/18/14 93.6 0.79 0.85
AAPL 141018P00094290 P 10/18/14 94.3 0.92 0.94
AAPL7 141018P00094290 P 10/18/14 94.3 0.91 0.97
AAPL 141018P00095000 P 10/18/14 95.0 1.05 1.07
AAPL7 141018P00095000 P 10/18/14 95.0 1.04 1.10
AAPL 141018P00095710 P 10/18/14 95.7 1.20 1.22
AAPL7 141018P00095710 P 10/18/14 95.7 1.19 1.25
AAPL 141018P00096430 P 10/18/14 96.4 1.37 1.38
AAPL7 141018P00096430 P 10/18/14 96.4 1.36 1.41
AAPL 141018P00097140 P 10/18/14 97.1 1.56 1.57
AAPL7 141018P00097140 P 10/18/14 97.1 1.53 1.61
AAPL 141018P00097860 P 10/18/14 97.9 1.76 1.78
AAPL7 141018P00097860 P 10/18/14 97.9 1.74 1.82
AAPL 141018P00098570 P 10/18/14 98.6 1.99 2.03
AAPL7 141018P00098570 P 10/18/14 98.6 1.98 2.06
AAPL 141018P00099290 P 10/18/14 99.3 2.25 2.27
AAPL7 141018P00099290 P 10/18/14 99.3 2.24 2.32
AAPL 141018P00100000 P 10/18/14 100.0 2.53 2.55
AAPL 141018P00100710 P 10/18/14 100.7 2.82 2.84
AAPL 141018P00101430 P 10/18/14 101.4 3.10 3.20
AAPL 141018P00102140 P 10/18/14 102.1 3.45 3.50
AAPL 141018P00102860 P 10/18/14 102.9 3.80 3.90
AAPL 141018P00103570 P 10/18/14 103.6 4.20 4.30
AAPL 141018P00104290 P 10/18/14 104.3 4.65 4.75
AAPL 141018P00105000 P 10/18/14 105.0 5.05 5.20
AAPL7 141018P00105000 P 10/18/14 105.0 5.05 5.20
AAPL 141018P00105710 P 10/18/14 105.7 5.55 5.65
AAPL 141018P00106430 P 10/18/14 106.4 6.00 6.10
AAPL 141018P00107140 P 10/18/14 107.1 6.50 6.65
AAPL 141018P00107860 P 10/18/14 107.9 7.05 7.15
AAPL 141018P00108570 P 10/18/14 108.6 7.60 7.70
AAPL 141018P00109290 P 10/18/14 109.3 8.15 8.25
AAPL 141018P00110000 P 10/18/14 110.0 8.70 8.85
AAPL 141018P00110710 P 10/18/14 110.7 9.30 9.40
AAPL 141018P00111430 P 10/18/14 111.4 9.90 10.05
AAPL 141018P00112140 P 10/18/14 112.1 10.50 10.65
AAPL 141018P00112860 P 10/18/14 112.9 11.15 11.30
AAPL 141018P00113570 P 10/18/14 113.6 11.80 11.90
AAPL 141018P00114290 P 10/18/14 114.3 12.45 12.55
AAPL 141018P00115000 P 10/18/14 115.0 13.10 13.20
AAPL 141018P00115710 P 10/18/14 115.7 13.75 13.90
AAPL 141018P00116430 P 10/18/14 116.4 14.40 14.55
AAPL 141018P00117140 P 10/18/14 117.1 15.10 15.20
AAPL 141018P00117860 P 10/18/14 117.9 15.80 15.90
AAPL 141018P00118570 P 10/18/14 118.6 16.45 16.60
AAPL 141018P00119290 P 10/18/14 119.3 17.15 17.30
AAPL 141018P00120000 P 10/18/14 120.0 17.85 18.00
AAPL 141018P00120710 P 10/18/14 120.7 18.55 18.70
AAPL 141018P00121430 P 10/18/14 121.4 19.25 19.40
AAPL 141018P00122860 P 10/18/14 122.9 20.65 20.80
AAPL 141018P00124290 P 10/18/14 124.3 22.05 22.25
AAPL 141018P00125710 P 10/18/14 125.7 23.45 23.70
AAPL 141018P00130000 P 10/18/14 130.0 27.70 28.00
AAPL 141018P00135000 P 10/18/14 135.0 32.65 33.05
AAPL 141018P00140000 P 10/18/14 140.0 37.55 38.15
AAPL 141018P00145000 P 10/18/14 145.0 42.65 43.05
AAPL 141018P00150000 P 10/18/14 150.0 47.65 48.05
AAPL 141122C00047500 C 11/22/14 47.5 54.55 54.90
AAPL 141122C00050000 C 11/22/14 50.0 52.05 52.45
AAPL 141122C00055000 C 11/22/14 55.0 47.05 47.40
AAPL 141122C00060000 C 11/22/14 60.0 42.05 42.60
AAPL 141122C00065000 C 11/22/14 65.0 37.15 37.40
AAPL 141122C00070000 C 11/22/14 70.0 32.15 32.45
AAPL 141122C00075000 C 11/22/14 75.0 27.30 27.50
AAPL 141122C00080000 C 11/22/14 80.0 22.45 22.60
AAPL 141122C00085000 C 11/22/14 85.0 17.70 17.85
AAPL 141122C00087500 C 11/22/14 87.5 15.40 15.55
AAPL 141122C00090000 C 11/22/14 90.0 13.20 13.35
AAPL 141122C00092500 C 11/22/14 92.5 11.15 11.30
AAPL 141122C00095000 C 11/22/14 95.0 9.30 9.40
AAPL 141122C00097500 C 11/22/14 97.5 7.55 7.70
AAPL 141122C00100000 C 11/22/14 100.0 6.05 6.15
AAPL 141122C00105000 C 11/22/14 105.0 3.70 3.75
AAPL 141122C00110000 C 11/22/14 110.0 2.13 2.15
AAPL 141122C00115000 C 11/22/14 115.0 1.16 1.17
AAPL 141122C00120000 C 11/22/14 120.0 0.63 0.65
AAPL 141122C00125000 C 11/22/14 125.0 0.33 0.36
AAPL 141122C00130000 C 11/22/14 130.0 0.18 0.21
AAPL 141122C00135000 C 11/22/14 135.0 0.11 0.14
AAPL 141122C00145000 C 11/22/14 145.0 0.04 0.07
AAPL 141122C00150000 C 11/22/14 150.0 0.02 0.06
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 0.01 0.02
AAPL 141122P00060000 P 11/22/14 60.0 0.02 0.03
AAPL 141122P00065000 P 11/22/14 65.0 0.04 0.06
AAPL 141122P00070000 P 11/22/14 70.0 0.07 0.10
AAPL 141122P00075000 P 11/22/14 75.0 0.13 0.15
AAPL 141122P00080000 P 11/22/14 80.0 0.25 0.27
AAPL 141122P00085000 P 11/22/14 85.0 0.54 0.56
AAPL 141122P00087500 P 11/22/14 87.5 0.78 0.81
AAPL 141122P00090000 P 11/22/14 90.0 1.13 1.15
AAPL 141122P00092500 P 11/22/14 92.5 1.60 1.62
AAPL 141122P00095000 P 11/22/14 95.0 2.23 2.27
AAPL 141122P00097500 P 11/22/14 97.5 3.05 3.10
AAPL 141122P00100000 P 11/22/14 100.0 4.05 4.15
AAPL 141122P00105000 P 11/22/14 105.0 6.70 6.80
AAPL 141122P00110000 P 11/22/14 110.0 10.15 10.25
AAPL 141122P00115000 P 11/22/14 115.0 14.20 14.30
AAPL 141122P00120000 P 11/22/14 120.0 18.65 18.80
AAPL 141122P00125000 P 11/22/14 125.0 23.40 23.55
AAPL 141122P00130000 P 11/22/14 130.0 28.20 28.40
AAPL 141122P00135000 P 11/22/14 135.0 33.15 33.40
AAPL 141122P00145000 P 11/22/14 145.0 43.05 43.35
AAPL 141122P00150000 P 11/22/14 150.0 48.00 48.40
AAPL 141220C00060000 C 12/20/14 60.0 42.10 42.65
AAPL 141220C00065000 C 12/20/14 65.0 36.90 37.45
AAPL 141220C00070000 C 12/20/14 70.0 32.25 32.50
AAPL 141220C00075000 C 12/20/14 75.0 27.30 27.55
AAPL 141220C00080000 C 12/20/14 80.0 22.50 22.70
AAPL 141220C00085000 C 12/20/14 85.0 17.80 18.00
AAPL 141220C00090000 C 12/20/14 90.0 13.50 13.65
AAPL 141220C00092500 C 12/20/14 92.5 11.45 11.60
AAPL 141220C00095000 C 12/20/14 95.0 9.70 9.80
AAPL 141220C00097500 C 12/20/14 97.5 8.00 8.10
AAPL 141220C00100000 C 12/20/14 100.0 6.55 6.65
AAPL 141220C00105000 C 12/20/14 105.0 4.15 4.30
AAPL 141220C00110000 C 12/20/14 110.0 2.58 2.61
AAPL 141220C00115000 C 12/20/14 115.0 1.50 1.55
AAPL 141220C00120000 C 12/20/14 120.0 0.87 0.91
AAPL 141220C00125000 C 12/20/14 125.0 0.50 0.54
AAPL 141220C00130000 C 12/20/14 130.0 0.29 0.32
AAPL 141220C00135000 C 12/20/14 135.0 0.17 0.22
AAPL 141220C00145000 C 12/20/14 145.0 0.07 0.11
AAPL 141220C00150000 C 12/20/14 150.0 0.04 0.08
AAPL 141220P00060000 P 12/20/14 60.0 0.03 0.06
AAPL 141220P00065000 P 12/20/14 65.0 0.05 0.09
AAPL 141220P00070000 P 12/20/14 70.0 0.10 0.14
AAPL 141220P00075000 P 12/20/14 75.0 0.19 0.23
AAPL 141220P00080000 P 12/20/14 80.0 0.37 0.41
AAPL 141220P00085000 P 12/20/14 85.0 0.74 0.78
AAPL 141220P00090000 P 12/20/14 90.0 1.46 1.49
AAPL 141220P00092500 P 12/20/14 92.5 2.00 2.02
AAPL 141220P00095000 P 12/20/14 95.0 2.68 2.71
AAPL 141220P00097500 P 12/20/14 97.5 3.55 3.60
AAPL 141220P00100000 P 12/20/14 100.0 4.60 4.65
AAPL 141220P00105000 P 12/20/14 105.0 7.25 7.35
AAPL 141220P00110000 P 12/20/14 110.0 10.60 10.70
AAPL 141220P00115000 P 12/20/14 115.0 14.50 14.65
AAPL 141220P00120000 P 12/20/14 120.0 18.90 19.05
AAPL 141220P00125000 P 12/20/14 125.0 23.50 23.75
AAPL 141220P00130000 P 12/20/14 130.0 28.30 28.55
AAPL 141220P00135000 P 12/20/14 135.0 33.20 33.45
AAPL 141220P00145000 P 12/20/14 145.0 43.00 43.35
AAPL 141220P00150000 P 12/20/14 150.0 48.05 48.30
AAPL 150117C00027860 C 01/17/15 27.9 73.00 75.55
AAPL 150117C00028570 C 01/17/15 28.6 72.25 74.50
AAPL 150117C00029290 C 01/17/15 29.3 71.55 73.25
AAPL 150117C00030000 C 01/17/15 30.0 70.80 73.40
AAPL 150117C00030710 C 01/17/15 30.7 69.85 73.05
AAPL 150117C00031430 C 01/17/15 31.4 69.05 71.25
AAPL 150117C00032140 C 01/17/15 32.1 68.65 70.55
AAPL 150117C00032860 C 01/17/15 32.9 67.95 70.85
AAPL 150117C00033570 C 01/17/15 33.6 67.00 70.00
AAPL 150117C00034290 C 01/17/15 34.3 66.15 68.30
AAPL 150117C00035710 C 01/17/15 35.7 64.70 68.00
AAPL 150117C00037140 C 01/17/15 37.1 63.50 66.65
AAPL 150117C00037860 C 01/17/15 37.9 62.95 65.55
AAPL 150117C00038570 C 01/17/15 38.6 62.00 65.20
AAPL 150117C00039290 C 01/17/15 39.3 61.05 64.40
AAPL 150117C00040000 C 01/17/15 40.0 60.80 63.55
AAPL 150117C00040710 C 01/17/15 40.7 60.10 61.95
AAPL 150117C00041430 C 01/17/15 41.4 59.40 61.30
AAPL 150117C00042140 C 01/17/15 42.1 58.20 61.40
AAPL 150117C00042860 C 01/17/15 42.9 58.55 59.45
AAPL 150117C00043570 C 01/17/15 43.6 57.25 59.15
AAPL 150117C00044290 C 01/17/15 44.3 56.55 59.10
AAPL 150117C00045000 C 01/17/15 45.0 55.50 58.70
AAPL 150117C00045710 C 01/17/15 45.7 55.10 58.05
AAPL 150117C00046430 C 01/17/15 46.4 53.95 57.40
AAPL 150117C00047140 C 01/17/15 47.1 53.25 56.45
AAPL7 150117C00047140 C 01/17/15 47.1 52.75 57.25
AAPL 150117C00047860 C 01/17/15 47.9 52.50 55.85
AAPL 150117C00048570 C 01/17/15 48.6 52.25 54.05
AAPL7 150117C00048570 C 01/17/15 48.6 51.25 54.80
AAPL 150117C00049290 C 01/17/15 49.3 51.50 54.30
AAPL 150117C00050000 C 01/17/15 50.0 52.10 52.40
AAPL7 150117C00050000 C 01/17/15 50.0 49.95 54.40
AAPL 150117C00050710 C 01/17/15 50.7 49.65 52.85
AAPL7 150117C00050710 C 01/17/15 50.7 49.20 53.90
AAPL 150117C00051430 C 01/17/15 51.4 50.00 52.15
AAPL7 150117C00051430 C 01/17/15 51.4 48.50 53.15
AAPL 150117C00052140 C 01/17/15 52.1 48.75 51.30
AAPL7 150117C00052140 C 01/17/15 52.1 47.80 52.45
AAPL 150117C00052860 C 01/17/15 52.9 47.85 49.75
AAPL7 150117C00052860 C 01/17/15 52.9 47.05 51.75
AAPL 150117C00053570 C 01/17/15 53.6 47.30 49.70
AAPL7 150117C00053570 C 01/17/15 53.6 46.35 50.80
AAPL 150117C00054290 C 01/17/15 54.3 46.55 48.25
AAPL7 150117C00054290 C 01/17/15 54.3 45.65 50.10
AAPL 150117C00055000 C 01/17/15 55.0 46.00 47.40
AAPL7 150117C00055000 C 01/17/15 55.0 44.95 49.60
AAPL 150117C00055710 C 01/17/15 55.7 44.65 47.85
AAPL7 150117C00055710 C 01/17/15 55.7 44.25 48.90
AAPL 150117C00056430 C 01/17/15 56.4 43.95 47.30
AAPL7 150117C00056430 C 01/17/15 56.4 43.50 47.95
AAPL 150117C00057140 C 01/17/15 57.1 44.95 45.25
AAPL7 150117C00057140 C 01/17/15 57.1 42.80 47.25
AAPL 150117C00057860 C 01/17/15 57.9 43.00 45.55
AAPL7 150117C00057860 C 01/17/15 57.9 42.05 46.55
AAPL 150117C00058570 C 01/17/15 58.6 41.85 44.95
AAPL7 150117C00058570 C 01/17/15 58.6 41.40 45.85
AAPL 150117C00059290 C 01/17/15 59.3 41.10 44.30
AAPL7 150117C00059290 C 01/17/15 59.3 40.65 45.25
AAPL 150117C00060000 C 01/17/15 60.0 40.50 43.55
AAPL7 150117C00060000 C 01/17/15 60.0 39.85 43.00
AAPL 150117C00060710 C 01/17/15 60.7 41.10 41.70
AAPL7 150117C00060710 C 01/17/15 60.7 39.25 43.70
AAPL 150117C00061430 C 01/17/15 61.4 39.65 41.00
AAPL7 150117C00061430 C 01/17/15 61.4 38.50 43.00
AAPL 150117C00062140 C 01/17/15 62.1 38.90 40.25
AAPL7 150117C00062140 C 01/17/15 62.1 37.70 42.00
AAPL 150117C00062860 C 01/17/15 62.9 38.20 39.60
AAPL7 150117C00062860 C 01/17/15 62.9 37.00 40.00
AAPL 150117C00063570 C 01/17/15 63.6 37.50 38.95
AAPL7 150117C00063570 C 01/17/15 63.6 36.35 40.70
AAPL 150117C00064290 C 01/17/15 64.3 37.80 38.10
AAPL7 150117C00064290 C 01/17/15 64.3 35.55 38.50
AAPL 150117C00065000 C 01/17/15 65.0 36.85 37.45
AAPL7 150117C00065000 C 01/17/15 65.0 34.90 39.40
AAPL 150117C00065710 C 01/17/15 65.7 35.40 36.70
AAPL7 150117C00065710 C 01/17/15 65.7 34.25 38.95
AAPL 150117C00066430 C 01/17/15 66.4 35.80 36.00
AAPL7 150117C00066430 C 01/17/15 66.4 33.50 37.90
AAPL 150117C00067140 C 01/17/15 67.1 35.10 35.30
AAPL7 150117C00067140 C 01/17/15 67.1 32.80 37.25
AAPL 150117C00067860 C 01/17/15 67.9 34.40 34.60
AAPL7 150117C00067860 C 01/17/15 67.9 32.10 36.50
AAPL 150117C00068570 C 01/17/15 68.6 33.65 33.90
AAPL7 150117C00068570 C 01/17/15 68.6 31.20 34.80
AAPL 150117C00069290 C 01/17/15 69.3 32.95 33.15
AAPL7 150117C00069290 C 01/17/15 69.3 30.65 34.95
AAPL 150117C00070000 C 01/17/15 70.0 32.25 32.45
AAPL7 150117C00070000 C 01/17/15 70.0 29.90 33.00
AAPL 150117C00070710 C 01/17/15 70.7 31.55 31.75
AAPL7 150117C00070710 C 01/17/15 70.7 29.20 32.30
AAPL 150117C00071430 C 01/17/15 71.4 30.90 31.00
AAPL7 150117C00071430 C 01/17/15 71.4 30.00 31.00
AAPL 150117C00072140 C 01/17/15 72.1 30.15 30.35
AAPL7 150117C00072140 C 01/17/15 72.1 27.80 30.90
AAPL 150117C00072860 C 01/17/15 72.9 29.45 29.65
AAPL7 150117C00072860 C 01/17/15 72.9 27.10 30.20
AAPL 150117C00073570 C 01/17/15 73.6 28.75 28.95
AAPL7 150117C00073570 C 01/17/15 73.6 26.40 29.50
AAPL 150117C00074290 C 01/17/15 74.3 28.05 28.25
AAPL7 150117C00074290 C 01/17/15 74.3 25.70 28.80
AAPL 150117C00075000 C 01/17/15 75.0 27.35 27.55
AAPL7 150117C00075000 C 01/17/15 75.0 26.00 27.55
AAPL 150117C00075710 C 01/17/15 75.7 26.70 26.85
AAPL7 150117C00075710 C 01/17/15 75.7 25.00 27.10
AAPL 150117C00076430 C 01/17/15 76.4 25.95 26.15
AAPL7 150117C00076430 C 01/17/15 76.4 23.60 26.75
AAPL 150117C00077140 C 01/17/15 77.1 25.30 25.50
AAPL7 150117C00077140 C 01/17/15 77.1 22.95 26.05
AAPL 150117C00077860 C 01/17/15 77.9 24.60 24.80
AAPL7 150117C00077860 C 01/17/15 77.9 22.25 25.35
AAPL 150117C00078570 C 01/17/15 78.6 23.90 24.10
AAPL7 150117C00078570 C 01/17/15 78.6 24.00 24.20
AAPL 150117C00079290 C 01/17/15 79.3 23.30 23.40
AAPL7 150117C00079290 C 01/17/15 79.3 21.85 23.70
AAPL 150117C00080000 C 01/17/15 80.0 22.60 22.75
AAPL7 150117C00080000 C 01/17/15 80.0 21.15 23.80
AAPL 150117C00080710 C 01/17/15 80.7 21.95 22.10
AAPL7 150117C00080710 C 01/17/15 80.7 20.50 22.35
AAPL 150117C00081430 C 01/17/15 81.4 21.25 21.40
AAPL7 150117C00081430 C 01/17/15 81.4 19.85 21.65
AAPL 150117C00082140 C 01/17/15 82.1 20.60 20.75
AAPL7 150117C00082140 C 01/17/15 82.1 19.05 21.00
AAPL 150117C00082860 C 01/17/15 82.9 19.95 20.10
AAPL7 150117C00082860 C 01/17/15 82.9 18.60 20.30
AAPL 150117C00083570 C 01/17/15 83.6 19.30 19.45
AAPL7 150117C00083570 C 01/17/15 83.6 17.95 19.60
AAPL 150117C00084290 C 01/17/15 84.3 18.65 18.80
AAPL7 150117C00084290 C 01/17/15 84.3 17.30 18.80
AAPL 150117C00085000 C 01/17/15 85.0 18.00 18.15
AAPL7 150117C00085000 C 01/17/15 85.0 16.70 18.15
AAPL 150117C00085710 C 01/17/15 85.7 17.40 17.50
AAPL7 150117C00085710 C 01/17/15 85.7 16.10 17.60
AAPL 150117C00086430 C 01/17/15 86.4 16.75 16.90
AAPL7 150117C00086430 C 01/17/15 86.4 15.50 16.90
AAPL 150117C00087140 C 01/17/15 87.1 16.15 16.30
AAPL7 150117C00087140 C 01/17/15 87.1 14.90 16.30
AAPL 150117C00087860 C 01/17/15 87.9 15.55 15.70
AAPL7 150117C00087860 C 01/17/15 87.9 14.35 15.70
AAPL 150117C00088570 C 01/17/15 88.6 14.95 15.10
AAPL7 150117C00088570 C 01/17/15 88.6 13.75 15.10
AAPL 150117C00089290 C 01/17/15 89.3 14.35 14.50
AAPL7 150117C00089290 C 01/17/15 89.3 13.20 14.55
AAPL 150117C00090000 C 01/17/15 90.0 13.80 13.90
AAPL7 150117C00090000 C 01/17/15 90.0 12.70 13.95
AAPL 150117C00090710 C 01/17/15 90.7 13.25 13.40
AAPL7 150117C00090710 C 01/17/15 90.7 12.15 13.40
AAPL 150117C00091430 C 01/17/15 91.4 12.70 12.80
AAPL7 150117C00091430 C 01/17/15 91.4 12.05 12.85
AAPL 150117C00092140 C 01/17/15 92.1 12.10 12.30
AAPL7 150117C00092140 C 01/17/15 92.1 12.10 12.30
AAPL 150117C00092860 C 01/17/15 92.9 11.60 11.70
AAPL7 150117C00092860 C 01/17/15 92.9 11.55 11.75
AAPL 150117C00093570 C 01/17/15 93.6 11.10 11.25
AAPL7 150117C00093570 C 01/17/15 93.6 11.05 11.25
AAPL 150117C00094290 C 01/17/15 94.3 10.60 10.70
AAPL7 150117C00094290 C 01/17/15 94.3 10.60 10.75
AAPL 150117C00095000 C 01/17/15 95.0 10.10 10.20
AAPL7 150117C00095000 C 01/17/15 95.0 10.05 10.25
AAPL 150117C00095710 C 01/17/15 95.7 9.65 9.75
AAPL7 150117C00095710 C 01/17/15 95.7 9.60 9.80
AAPL 150117C00096430 C 01/17/15 96.4 9.15 9.30
AAPL7 150117C00096430 C 01/17/15 96.4 9.10 9.30
AAPL 150117C00097140 C 01/17/15 97.1 8.75 8.85
AAPL7 150117C00097140 C 01/17/15 97.1 8.65 8.85
AAPL 150117C00097860 C 01/17/15 97.9 8.30 8.40
AAPL7 150117C00097860 C 01/17/15 97.9 8.25 8.40
AAPL 150117C00098570 C 01/17/15 98.6 7.85 8.00
AAPL7 150117C00098570 C 01/17/15 98.6 7.80 8.00
AAPL 150117C00099290 C 01/17/15 99.3 7.45 7.55
AAPL 150117C00100000 C 01/17/15 100.0 7.10 7.15
AAPL7 150117C00100000 C 01/17/15 100.0 7.00 7.20
AAPL 150117C00100710 C 01/17/15 100.7 6.70 6.80
AAPL 150117C00101430 C 01/17/15 101.4 6.35 6.45
AAPL 150117C00102140 C 01/17/15 102.1 6.00 6.10
AAPL 150117C00102860 C 01/17/15 102.9 5.70 5.75
AAPL 150117C00103570 C 01/17/15 103.6 5.35 5.40
AAPL 150117C00104290 C 01/17/15 104.3 5.05 5.10
AAPL 150117C00105000 C 01/17/15 105.0 4.75 4.80
AAPL7 150117C00105000 C 01/17/15 105.0 4.70 4.85
AAPL 150117C00105710 C 01/17/15 105.7 4.50 4.55
AAPL 150117C00106430 C 01/17/15 106.4 4.20 4.25
AAPL 150117C00107140 C 01/17/15 107.1 3.95 4.00
AAPL 150117C00107860 C 01/17/15 107.9 3.70 3.75
AAPL 150117C00108570 C 01/17/15 108.6 3.50 3.55
AAPL 150117C00109290 C 01/17/15 109.3 3.25 3.30
AAPL 150117C00110000 C 01/17/15 110.0 3.05 3.10
AAPL 150117C00110710 C 01/17/15 110.7 2.87 2.90
AAPL 150117C00111430 C 01/17/15 111.4 2.69 2.72
AAPL 150117C00112140 C 01/17/15 112.1 2.51 2.54
AAPL 150117C00112860 C 01/17/15 112.9 2.35 2.38
AAPL 150117C00113570 C 01/17/15 113.6 2.20 2.22
AAPL 150117C00114290 C 01/17/15 114.3 2.06 2.08
AAPL 150117C00115000 C 01/17/15 115.0 1.90 1.94
AAPL 150117C00115710 C 01/17/15 115.7 1.80 1.81
AAPL 150117C00116430 C 01/17/15 116.4 1.67 1.69
AAPL 150117C00117140 C 01/17/15 117.1 1.56 1.58
AAPL 150117C00117860 C 01/17/15 117.9 1.46 1.48
AAPL 150117C00118570 C 01/17/15 118.6 1.36 1.38
AAPL 150117C00119290 C 01/17/15 119.3 1.26 1.29
AAPL 150117C00120000 C 01/17/15 120.0 1.18 1.20
AAPL 150117C00120710 C 01/17/15 120.7 1.10 1.13
AAPL 150117C00121430 C 01/17/15 121.4 1.03 1.05
AAPL 150117C00122140 C 01/17/15 122.1 0.96 0.98
AAPL 150117C00122860 C 01/17/15 122.9 0.89 0.92
AAPL 150117C00124290 C 01/17/15 124.3 0.78 0.80
AAPL 150117C00125710 C 01/17/15 125.7 0.68 0.70
AAPL 150117C00127140 C 01/17/15 127.1 0.60 0.61
AAPL 150117C00128570 C 01/17/15 128.6 0.53 0.54
AAPL 150117C00130000 C 01/17/15 130.0 0.46 0.48
AAPL 150117C00131430 C 01/17/15 131.4 0.41 0.42
AAPL 150117C00132860 C 01/17/15 132.9 0.36 0.37
AAPL 150117C00134290 C 01/17/15 134.3 0.32 0.33
AAPL 150117C00135710 C 01/17/15 135.7 0.29 0.30
AAPL 150117C00137140 C 01/17/15 137.1 0.25 0.26
AAPL 150117C00138570 C 01/17/15 138.6 0.23 0.24
AAPL 150117C00140000 C 01/17/15 140.0 0.20 0.21
AAPL 150117C00141430 C 01/17/15 141.4 0.18 0.19
AAPL 150117C00142860 C 01/17/15 142.9 0.16 0.17
AAPL 150117C00144290 C 01/17/15 144.3 0.15 0.16
AAPL 150117C00145710 C 01/17/15 145.7 0.13 0.14
AAPL 150117C00147140 C 01/17/15 147.1 0.12 0.13
AAPL 150117C00148570 C 01/17/15 148.6 0.11 0.12
AAPL 150117C00150000 C 01/17/15 150.0 0.09 0.10
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.02
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.03
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.03
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.01
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 0.01 0.02
AAPL 150117P00032860 P 01/17/15 32.9 0.01 0.02
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.02
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.02
AAPL 150117P00035710 P 01/17/15 35.7 0.01 0.02
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 0.01 0.04
AAPL 150117P00039290 P 01/17/15 39.3 0.00 0.04
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.04
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.04
AAPL 150117P00041430 P 01/17/15 41.4 0.01 0.05
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.05
AAPL 150117P00042860 P 01/17/15 42.9 0.02 0.04
AAPL 150117P00043570 P 01/17/15 43.6 0.01 0.05
AAPL 150117P00044290 P 01/17/15 44.3 0.01 0.05
AAPL 150117P00045000 P 01/17/15 45.0 0.01 0.04
AAPL 150117P00045710 P 01/17/15 45.7 0.02 0.05
AAPL 150117P00046430 P 01/17/15 46.4 0.02 0.05
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 0.02 0.06
AAPL 150117P00048570 P 01/17/15 48.6 0.02 0.06
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.10
AAPL 150117P00049290 P 01/17/15 49.3 0.02 0.06
AAPL 150117P00050000 P 01/17/15 50.0 0.03 0.05
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.11
AAPL 150117P00050710 P 01/17/15 50.7 0.02 0.06
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.11
AAPL 150117P00051430 P 01/17/15 51.4 0.02 0.06
AAPL7 150117P00051430 P 01/17/15 51.4 0.03 4.80
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 0.06
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.19
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 0.04 0.06
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.11
AAPL 150117P00055000 P 01/17/15 55.0 0.03 0.07
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.11
AAPL 150117P00055710 P 01/17/15 55.7 0.04 0.07
AAPL7 150117P00055710 P 01/17/15 55.7 0.03 4.80
AAPL 150117P00056430 P 01/17/15 56.4 0.03 0.07
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.12
AAPL 150117P00057140 P 01/17/15 57.1 0.05 0.07
AAPL7 150117P00057140 P 01/17/15 57.1 0.05 0.13
AAPL 150117P00057860 P 01/17/15 57.9 0.05 0.08
AAPL7 150117P00057860 P 01/17/15 57.9 0.03 4.80
AAPL 150117P00058570 P 01/17/15 58.6 0.04 0.08
AAPL7 150117P00058570 P 01/17/15 58.6 0.02 0.13
AAPL 150117P00059290 P 01/17/15 59.3 0.05 0.07
AAPL7 150117P00059290 P 01/17/15 59.3 0.03 0.13
AAPL 150117P00060000 P 01/17/15 60.0 0.06 0.08
AAPL7 150117P00060000 P 01/17/15 60.0 0.03 0.13
AAPL 150117P00060710 P 01/17/15 60.7 0.06 0.08
AAPL7 150117P00060710 P 01/17/15 60.7 0.04 0.14
AAPL 150117P00061430 P 01/17/15 61.4 0.07 0.08
AAPL7 150117P00061430 P 01/17/15 61.4 0.00 0.24
AAPL 150117P00062140 P 01/17/15 62.1 0.06 0.07
AAPL7 150117P00062140 P 01/17/15 62.1 0.05 0.14
AAPL 150117P00062860 P 01/17/15 62.9 0.07 0.08
AAPL7 150117P00062860 P 01/17/15 62.9 0.05 0.15
AAPL 150117P00063570 P 01/17/15 63.6 0.07 0.08
AAPL7 150117P00063570 P 01/17/15 63.6 0.06 0.15
AAPL 150117P00064290 P 01/17/15 64.3 0.08 0.09
AAPL7 150117P00064290 P 01/17/15 64.3 0.07 0.16
AAPL 150117P00065000 P 01/17/15 65.0 0.08 0.10
AAPL7 150117P00065000 P 01/17/15 65.0 0.03 4.80
AAPL 150117P00065710 P 01/17/15 65.7 0.09 0.10
AAPL7 150117P00065710 P 01/17/15 65.7 0.05 4.85
AAPL 150117P00066430 P 01/17/15 66.4 0.10 0.11
AAPL7 150117P00066430 P 01/17/15 66.4 0.08 0.18
AAPL 150117P00067140 P 01/17/15 67.1 0.11 0.12
AAPL7 150117P00067140 P 01/17/15 67.1 0.09 0.19
AAPL 150117P00067860 P 01/17/15 67.9 0.12 0.13
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.50
AAPL 150117P00068570 P 01/17/15 68.6 0.12 0.14
AAPL7 150117P00068570 P 01/17/15 68.6 0.00 1.10
AAPL 150117P00069290 P 01/17/15 69.3 0.14 0.15
AAPL7 150117P00069290 P 01/17/15 69.3 0.00 0.32
AAPL 150117P00070000 P 01/17/15 70.0 0.15 0.16
AAPL7 150117P00070000 P 01/17/15 70.0 0.13 0.23
AAPL 150117P00070710 P 01/17/15 70.7 0.16 0.17
AAPL7 150117P00070710 P 01/17/15 70.7 0.15 0.24
AAPL 150117P00071430 P 01/17/15 71.4 0.18 0.19
AAPL7 150117P00071430 P 01/17/15 71.4 0.16 0.25
AAPL 150117P00072140 P 01/17/15 72.1 0.19 0.20
AAPL7 150117P00072140 P 01/17/15 72.1 0.08 0.39
AAPL 150117P00072860 P 01/17/15 72.9 0.21 0.22
AAPL7 150117P00072860 P 01/17/15 72.9 0.10 0.41
AAPL 150117P00073570 P 01/17/15 73.6 0.23 0.24
AAPL7 150117P00073570 P 01/17/15 73.6 0.15 0.43
AAPL 150117P00074290 P 01/17/15 74.3 0.25 0.26
AAPL7 150117P00074290 P 01/17/15 74.3 0.23 0.33
AAPL 150117P00075000 P 01/17/15 75.0 0.28 0.29
AAPL7 150117P00075000 P 01/17/15 75.0 0.26 0.35
AAPL 150117P00075710 P 01/17/15 75.7 0.30 0.31
AAPL7 150117P00075710 P 01/17/15 75.7 0.19 0.52
AAPL 150117P00076430 P 01/17/15 76.4 0.33 0.34
AAPL7 150117P00076430 P 01/17/15 76.4 0.30 0.40
AAPL 150117P00077140 P 01/17/15 77.1 0.36 0.37
AAPL7 150117P00077140 P 01/17/15 77.1 0.33 0.43
AAPL 150117P00077860 P 01/17/15 77.9 0.39 0.41
AAPL7 150117P00077860 P 01/17/15 77.9 0.34 0.67
AAPL 150117P00078570 P 01/17/15 78.6 0.43 0.44
AAPL7 150117P00078570 P 01/17/15 78.6 0.40 0.50
AAPL 150117P00079290 P 01/17/15 79.3 0.47 0.48
AAPL7 150117P00079290 P 01/17/15 79.3 0.43 0.68
AAPL 150117P00080000 P 01/17/15 80.0 0.52 0.53
AAPL7 150117P00080000 P 01/17/15 80.0 0.50 0.59
AAPL 150117P00080710 P 01/17/15 80.7 0.57 0.58
AAPL7 150117P00080710 P 01/17/15 80.7 0.53 0.87
AAPL 150117P00081430 P 01/17/15 81.4 0.62 0.64
AAPL7 150117P00081430 P 01/17/15 81.4 0.62 0.69
AAPL 150117P00082140 P 01/17/15 82.1 0.69 0.70
AAPL7 150117P00082140 P 01/17/15 82.1 0.66 0.75
AAPL 150117P00082860 P 01/17/15 82.9 0.75 0.76
AAPL7 150117P00082860 P 01/17/15 82.9 0.72 0.82
AAPL 150117P00083570 P 01/17/15 83.6 0.82 0.83
AAPL7 150117P00083570 P 01/17/15 83.6 0.75 1.17
AAPL 150117P00084290 P 01/17/15 84.3 0.91 0.92
AAPL7 150117P00084290 P 01/17/15 84.3 0.88 0.97
AAPL 150117P00085000 P 01/17/15 85.0 0.99 1.00
AAPL7 150117P00085000 P 01/17/15 85.0 0.96 1.06
AAPL 150117P00085710 P 01/17/15 85.7 1.08 1.09
AAPL7 150117P00085710 P 01/17/15 85.7 1.05 1.15
AAPL 150117P00086430 P 01/17/15 86.4 1.18 1.19
AAPL7 150117P00086430 P 01/17/15 86.4 1.16 1.53
AAPL 150117P00087140 P 01/17/15 87.1 1.28 1.31
AAPL7 150117P00087140 P 01/17/15 87.1 1.26 1.36
AAPL 150117P00087860 P 01/17/15 87.9 1.40 1.43
AAPL7 150117P00087860 P 01/17/15 87.9 1.38 1.48
AAPL 150117P00088570 P 01/17/15 88.6 1.53 1.54
AAPL7 150117P00088570 P 01/17/15 88.6 1.51 1.60
AAPL 150117P00089290 P 01/17/15 89.3 1.66 1.68
AAPL7 150117P00089290 P 01/17/15 89.3 1.64 1.74
AAPL 150117P00090000 P 01/17/15 90.0 1.80 1.83
AAPL7 150117P00090000 P 01/17/15 90.0 1.78 1.89
AAPL 150117P00090710 P 01/17/15 90.7 1.96 1.97
AAPL7 150117P00090710 P 01/17/15 90.7 1.92 2.04
AAPL 150117P00091430 P 01/17/15 91.4 2.13 2.15
AAPL7 150117P00091430 P 01/17/15 91.4 2.11 2.21
AAPL 150117P00092140 P 01/17/15 92.1 2.30 2.34
AAPL7 150117P00092140 P 01/17/15 92.1 2.29 2.38
AAPL 150117P00092860 P 01/17/15 92.9 2.49 2.51
AAPL7 150117P00092860 P 01/17/15 92.9 2.48 2.58
AAPL 150117P00093570 P 01/17/15 93.6 2.69 2.73
AAPL7 150117P00093570 P 01/17/15 93.6 2.68 2.78
AAPL 150117P00094290 P 01/17/15 94.3 2.91 2.93
AAPL7 150117P00094290 P 01/17/15 94.3 2.89 2.99
AAPL 150117P00095000 P 01/17/15 95.0 3.10 3.15
AAPL7 150117P00095000 P 01/17/15 95.0 3.10 3.25
AAPL 150117P00095710 P 01/17/15 95.7 3.35 3.40
AAPL7 150117P00095710 P 01/17/15 95.7 3.35 3.50
AAPL 150117P00096430 P 01/17/15 96.4 3.60 3.65
AAPL7 150117P00096430 P 01/17/15 96.4 3.60 3.75
AAPL 150117P00097140 P 01/17/15 97.1 3.90 3.95
AAPL7 150117P00097140 P 01/17/15 97.1 3.85 4.00
AAPL 150117P00097860 P 01/17/15 97.9 4.15 4.20
AAPL7 150117P00097860 P 01/17/15 97.9 4.15 4.30
AAPL 150117P00098570 P 01/17/15 98.6 4.45 4.50
AAPL7 150117P00098570 P 01/17/15 98.6 4.45 4.60
AAPL 150117P00099290 P 01/17/15 99.3 4.75 4.80
AAPL 150117P00100000 P 01/17/15 100.0 5.10 5.15
AAPL7 150117P00100000 P 01/17/15 100.0 5.05 5.20
AAPL 150117P00100710 P 01/17/15 100.7 5.40 5.50
AAPL 150117P00101430 P 01/17/15 101.4 5.75 5.85
AAPL 150117P00102140 P 01/17/15 102.1 6.15 6.20
AAPL 150117P00102860 P 01/17/15 102.9 6.50 6.60
AAPL 150117P00103570 P 01/17/15 103.6 6.90 7.00
AAPL 150117P00104290 P 01/17/15 104.3 7.30 7.40
AAPL 150117P00105000 P 01/17/15 105.0 7.75 7.85
AAPL7 150117P00105000 P 01/17/15 105.0 7.70 7.90
AAPL 150117P00105710 P 01/17/15 105.7 8.20 8.25
AAPL 150117P00106430 P 01/17/15 106.4 8.60 8.70
AAPL 150117P00107140 P 01/17/15 107.1 9.05 9.20
AAPL 150117P00107860 P 01/17/15 107.9 9.55 9.65
AAPL 150117P00108570 P 01/17/15 108.6 10.05 10.15
AAPL 150117P00109290 P 01/17/15 109.3 10.50 10.65
AAPL 150117P00110000 P 01/17/15 110.0 11.05 11.15
AAPL 150117P00110710 P 01/17/15 110.7 11.55 11.65
AAPL 150117P00111430 P 01/17/15 111.4 12.10 12.20
AAPL 150117P00112140 P 01/17/15 112.1 12.60 12.75
AAPL 150117P00112860 P 01/17/15 112.9 13.20 13.30
AAPL 150117P00113570 P 01/17/15 113.6 13.75 13.85
AAPL 150117P00114290 P 01/17/15 114.3 14.30 14.45
AAPL 150117P00115000 P 01/17/15 115.0 14.90 15.00
AAPL 150117P00115710 P 01/17/15 115.7 15.45 15.60
AAPL 150117P00116430 P 01/17/15 116.4 16.05 16.20
AAPL 150117P00117140 P 01/17/15 117.1 16.65 16.80
AAPL 150117P00117860 P 01/17/15 117.9 17.30 17.40
AAPL 150117P00118570 P 01/17/15 118.6 17.90 18.05
AAPL 150117P00119290 P 01/17/15 119.3 18.50 18.65
AAPL 150117P00120000 P 01/17/15 120.0 19.15 19.30
AAPL 150117P00120710 P 01/17/15 120.7 19.80 19.95
AAPL 150117P00121430 P 01/17/15 121.4 20.45 20.65
AAPL 150117P00122140 P 01/17/15 122.1 21.05 21.30
AAPL 150117P00122860 P 01/17/15 122.9 21.70 21.95
AAPL 150117P00124290 P 01/17/15 124.3 23.05 23.30
AAPL 150117P00125710 P 01/17/15 125.7 24.35 24.55
AAPL 150117P00127140 P 01/17/15 127.1 25.70 25.95
AAPL 150117P00128570 P 01/17/15 128.6 27.05 27.30
AAPL 150117P00130000 P 01/17/15 130.0 28.45 28.65
AAPL 150117P00131430 P 01/17/15 131.4 29.80 30.05
AAPL 150117P00132860 P 01/17/15 132.9 31.20 31.40
AAPL 150117P00134290 P 01/17/15 134.3 32.60 32.80
AAPL 150117P00135710 P 01/17/15 135.7 33.95 34.20
AAPL 150117P00137140 P 01/17/15 137.1 35.35 35.60
AAPL 150117P00138570 P 01/17/15 138.6 36.80 37.00
AAPL 150117P00140000 P 01/17/15 140.0 38.20 38.45
AAPL 150117P00141430 P 01/17/15 141.4 39.60 39.85
AAPL 150117P00142860 P 01/17/15 142.9 41.00 41.25
AAPL 150117P00144290 P 01/17/15 144.3 42.40 42.65
AAPL 150117P00145710 P 01/17/15 145.7 43.85 44.05
AAPL 150117P00147140 P 01/17/15 147.1 45.25 45.50
AAPL 150117P00148570 P 01/17/15 148.6 46.65 46.95
AAPL 150117P00150000 P 01/17/15 150.0 48.10 48.35
AAPL 150417C00045710 C 04/17/15 45.7 54.65 58.20
AAPL 150417C00046430 C 04/17/15 46.4 53.95 57.15
AAPL 150417C00047140 C 04/17/15 47.1 53.20 56.40
AAPL 150417C00047860 C 04/17/15 47.9 52.50 55.70
AAPL 150417C00048570 C 04/17/15 48.6 51.80 55.35
AAPL 150417C00049290 C 04/17/15 49.3 51.05 54.60
AAPL 150417C00050000 C 04/17/15 50.0 50.35 53.55
AAPL7 150417C00050000 C 04/17/15 50.0 49.85 54.40
AAPL 150417C00050710 C 04/17/15 50.7 49.65 52.80
AAPL 150417C00051430 C 04/17/15 51.4 48.95 52.10
AAPL 150417C00052140 C 04/17/15 52.1 48.25 51.40
AAPL 150417C00052860 C 04/17/15 52.9 47.50 50.70
AAPL 150417C00053570 C 04/17/15 53.6 46.80 50.35
AAPL 150417C00054290 C 04/17/15 54.3 46.10 49.30
AAPL 150417C00055000 C 04/17/15 55.0 45.35 48.55
AAPL7 150417C00055000 C 04/17/15 55.0 44.85 49.40
AAPL 150417C00055710 C 04/17/15 55.7 44.65 47.85
AAPL 150417C00056430 C 04/17/15 56.4 43.95 47.50
AAPL 150417C00057140 C 04/17/15 57.1 43.25 46.40
AAPL 150417C00057860 C 04/17/15 57.9 42.50 45.70
AAPL 150417C00058570 C 04/17/15 58.6 41.80 45.05
AAPL 150417C00059290 C 04/17/15 59.3 41.10 44.30
AAPL 150417C00060000 C 04/17/15 60.0 41.00 43.50
AAPL7 150417C00060000 C 04/17/15 60.0 39.95 44.45
AAPL 150417C00060710 C 04/17/15 60.7 39.70 43.25
AAPL 150417C00061430 C 04/17/15 61.4 39.00 42.55
AAPL 150417C00062140 C 04/17/15 62.1 40.05 40.40
AAPL 150417C00062860 C 04/17/15 62.9 39.35 39.70
AAPL 150417C00063570 C 04/17/15 63.6 38.65 39.00
AAPL 150417C00064290 C 04/17/15 64.3 37.90 38.25
AAPL 150417C00065000 C 04/17/15 65.0 37.20 37.55
AAPL7 150417C00065000 C 04/17/15 65.0 34.80 38.50
AAPL 150417C00065710 C 04/17/15 65.7 36.55 36.75
AAPL 150417C00066430 C 04/17/15 66.4 35.85 36.05
AAPL 150417C00067140 C 04/17/15 67.1 35.10 35.35
AAPL 150417C00067860 C 04/17/15 67.9 34.40 34.75
AAPL 150417C00068570 C 04/17/15 68.6 33.70 33.95
AAPL 150417C00069290 C 04/17/15 69.3 33.00 33.25
AAPL 150417C00070000 C 04/17/15 70.0 32.40 32.60
AAPL7 150417C00070000 C 04/17/15 70.0 30.05 33.60
AAPL 150417C00070710 C 04/17/15 70.7 31.70 31.90
AAPL 150417C00071430 C 04/17/15 71.4 31.00 31.20
AAPL 150417C00072140 C 04/17/15 72.1 30.25 30.50
AAPL 150417C00072860 C 04/17/15 72.9 29.60 29.90
AAPL 150417C00073570 C 04/17/15 73.6 28.95 29.15
AAPL 150417C00074290 C 04/17/15 74.3 28.25 28.50
AAPL 150417C00075000 C 04/17/15 75.0 27.60 27.80
AAPL7 150417C00075000 C 04/17/15 75.0 25.70 28.30
AAPL 150417C00075710 C 04/17/15 75.7 26.95 27.15
AAPL 150417C00076430 C 04/17/15 76.4 26.30 26.50
AAPL 150417C00077140 C 04/17/15 77.1 25.60 25.80
AAPL 150417C00077860 C 04/17/15 77.9 24.90 25.20
AAPL 150417C00078570 C 04/17/15 78.6 24.30 24.50
AAPL 150417C00079290 C 04/17/15 79.3 23.70 23.90
AAPL 150417C00080000 C 04/17/15 80.0 23.05 23.25
AAPL7 150417C00080000 C 04/17/15 80.0 21.25 24.10
AAPL 150417C00080710 C 04/17/15 80.7 22.45 22.60
AAPL 150417C00081430 C 04/17/15 81.4 21.80 22.00
AAPL 150417C00082140 C 04/17/15 82.1 21.20 21.40
AAPL 150417C00082500 C 04/17/15 82.5 20.85 21.05
AAPL 150417C00082860 C 04/17/15 82.9 20.60 20.75
AAPL 150417C00083570 C 04/17/15 83.6 20.00 20.15
AAPL 150417C00084290 C 04/17/15 84.3 19.40 19.55
AAPL 150417C00085000 C 04/17/15 85.0 18.75 19.00
AAPL7 150417C00085000 C 04/17/15 85.0 17.50 19.30
AAPL 150417C00085710 C 04/17/15 85.7 18.25 18.40
AAPL 150417C00086430 C 04/17/15 86.4 17.70 17.85
AAPL 150417C00087140 C 04/17/15 87.1 17.10 17.30
AAPL 150417C00087500 C 04/17/15 87.5 16.80 17.00
AAPL 150417C00087860 C 04/17/15 87.9 16.50 16.75
AAPL 150417C00088570 C 04/17/15 88.6 16.05 16.20
AAPL 150417C00089290 C 04/17/15 89.3 15.50 15.65
AAPL 150417C00090000 C 04/17/15 90.0 15.00 15.15
AAPL7 150417C00090000 C 04/17/15 90.0 15.00 15.20
AAPL 150417C00090710 C 04/17/15 90.7 14.50 14.65
AAPL 150417C00091430 C 04/17/15 91.4 14.00 14.15
AAPL 150417C00092140 C 04/17/15 92.1 13.50 13.65
AAPL 150417C00092500 C 04/17/15 92.5 13.25 13.40
AAPL 150417C00092860 C 04/17/15 92.9 13.05 13.15
AAPL 150417C00093570 C 04/17/15 93.6 12.55 12.70
AAPL 150417C00094290 C 04/17/15 94.3 12.10 12.25
AAPL 150417C00095000 C 04/17/15 95.0 11.65 11.75
AAPL7 150417C00095000 C 04/17/15 95.0 11.65 11.85
AAPL 150417C00095710 C 04/17/15 95.7 11.20 11.40
AAPL 150417C00096430 C 04/17/15 96.4 10.80 10.95
AAPL 150417C00097140 C 04/17/15 97.1 10.40 10.55
AAPL 150417C00097500 C 04/17/15 97.5 10.15 10.35
AAPL 150417C00097860 C 04/17/15 97.9 10.00 10.15
AAPL 150417C00098570 C 04/17/15 98.6 9.60 9.75
AAPL 150417C00099290 C 04/17/15 99.3 9.25 9.35
AAPL 150417C00100000 C 04/17/15 100.0 8.95 9.00
AAPL7 150417C00100000 C 04/17/15 100.0 8.85 9.05
AAPL 150417C00100710 C 04/17/15 100.7 8.45 8.65
AAPL 150417C00101430 C 04/17/15 101.4 8.10 8.30
AAPL 150417C00102860 C 04/17/15 102.9 7.50 7.60
AAPL 150417C00104290 C 04/17/15 104.3 6.85 7.00
AAPL 150417C00105000 C 04/17/15 105.0 6.60 6.65
AAPL7 150417C00105000 C 04/17/15 105.0 6.55 6.70
AAPL 150417C00105710 C 04/17/15 105.7 6.30 6.40
AAPL 150417C00107140 C 04/17/15 107.1 5.70 5.85
AAPL 150417C00108570 C 04/17/15 108.6 5.20 5.35
AAPL 150417C00110000 C 04/17/15 110.0 4.80 4.90
AAPL7 150417C00110000 C 04/17/15 110.0 4.75 4.95
AAPL 150417C00111430 C 04/17/15 111.4 4.30 4.45
AAPL 150417C00112860 C 04/17/15 112.9 3.90 4.05
AAPL 150417C00114290 C 04/17/15 114.3 3.55 3.70
AAPL 150417C00115000 C 04/17/15 115.0 3.40 3.50
AAPL7 150417C00115000 C 04/17/15 115.0 3.35 3.55
AAPL 150417C00115710 C 04/17/15 115.7 3.25 3.35
AAPL 150417C00117140 C 04/17/15 117.1 2.94 3.05
AAPL 150417C00118570 C 04/17/15 118.6 2.68 2.74
AAPL 150417C00120000 C 04/17/15 120.0 2.44 2.49
AAPL7 150417C00120000 C 04/17/15 120.0 2.40 2.58
AAPL 150417C00121430 C 04/17/15 121.4 2.19 2.25
AAPL 150417C00122860 C 04/17/15 122.9 1.97 2.04
AAPL 150417C00124290 C 04/17/15 124.3 1.78 1.84
AAPL 150417C00125000 C 04/17/15 125.0 1.70 1.75
AAPL7 150417C00125000 C 04/17/15 125.0 1.69 1.80
AAPL 150417C00125710 C 04/17/15 125.7 1.61 1.67
AAPL 150417C00127140 C 04/17/15 127.1 1.46 1.52
AAPL 150417C00128570 C 04/17/15 128.6 1.32 1.37
AAPL 150417C00130000 C 04/17/15 130.0 1.20 1.24
AAPL7 150417C00130000 C 04/17/15 130.0 1.19 1.30
AAPL 150417C00131430 C 04/17/15 131.4 1.07 1.12
AAPL 150417C00132860 C 04/17/15 132.9 0.98 1.02
AAPL 150417C00134290 C 04/17/15 134.3 0.89 0.92
AAPL 150417C00135000 C 04/17/15 135.0 0.85 0.88
AAPL7 150417C00135000 C 04/17/15 135.0 0.84 0.94
AAPL 150417C00135710 C 04/17/15 135.7 0.81 0.84
AAPL 150417C00137140 C 04/17/15 137.1 0.73 0.77
AAPL 150417C00140000 C 04/17/15 140.0 0.59 0.63
AAPL7 150417C00140000 C 04/17/15 140.0 0.59 0.70
AAPL 150417C00145000 C 04/17/15 145.0 0.42 0.46
AAPL7 150417C00145000 C 04/17/15 145.0 0.42 0.50
AAPL 150417C00150000 C 04/17/15 150.0 0.30 0.34
AAPL 150417P00045710 P 04/17/15 45.7 0.01 0.07
AAPL 150417P00046430 P 04/17/15 46.4 0.01 0.07
AAPL 150417P00047140 P 04/17/15 47.1 0.01 0.08
AAPL 150417P00047860 P 04/17/15 47.9 0.01 0.09
AAPL 150417P00048570 P 04/17/15 48.6 0.01 0.09
AAPL 150417P00049290 P 04/17/15 49.3 0.02 0.09
AAPL 150417P00050000 P 04/17/15 50.0 0.02 0.06
AAPL7 150417P00050000 P 04/17/15 50.0 0.01 0.33
AAPL 150417P00050710 P 04/17/15 50.7 0.03 0.10
AAPL 150417P00051430 P 04/17/15 51.4 0.03 0.11
AAPL 150417P00052140 P 04/17/15 52.1 0.04 0.11
AAPL 150417P00052860 P 04/17/15 52.9 0.04 0.12
AAPL 150417P00053570 P 04/17/15 53.6 0.05 0.12
AAPL 150417P00054290 P 04/17/15 54.3 0.06 0.13
AAPL 150417P00055000 P 04/17/15 55.0 0.06 0.13
AAPL7 150417P00055000 P 04/17/15 55.0 0.05 0.18
AAPL 150417P00055710 P 04/17/15 55.7 0.07 0.14
AAPL 150417P00056430 P 04/17/15 56.4 0.08 0.15
AAPL 150417P00057140 P 04/17/15 57.1 0.09 0.15
AAPL 150417P00057860 P 04/17/15 57.9 0.10 0.16
AAPL 150417P00058570 P 04/17/15 58.6 0.11 0.17
AAPL 150417P00059290 P 04/17/15 59.3 0.12 0.18
AAPL 150417P00060000 P 04/17/15 60.0 0.13 0.19
AAPL7 150417P00060000 P 04/17/15 60.0 0.10 0.22
AAPL 150417P00060710 P 04/17/15 60.7 0.14 0.20
AAPL 150417P00061430 P 04/17/15 61.4 0.16 0.22
AAPL 150417P00062140 P 04/17/15 62.1 0.17 0.23
AAPL 150417P00062860 P 04/17/15 62.9 0.19 0.25
AAPL 150417P00063570 P 04/17/15 63.6 0.19 0.26
AAPL 150417P00064290 P 04/17/15 64.3 0.22 0.28
AAPL 150417P00065000 P 04/17/15 65.0 0.23 0.30
AAPL7 150417P00065000 P 04/17/15 65.0 0.20 0.30
AAPL 150417P00065710 P 04/17/15 65.7 0.24 0.32
AAPL 150417P00066430 P 04/17/15 66.4 0.26 0.34
AAPL 150417P00067140 P 04/17/15 67.1 0.29 0.36
AAPL 150417P00067860 P 04/17/15 67.9 0.33 0.39
AAPL 150417P00068570 P 04/17/15 68.6 0.36 0.41
AAPL 150417P00069290 P 04/17/15 69.3 0.37 0.44
AAPL 150417P00070000 P 04/17/15 70.0 0.42 0.46
AAPL7 150417P00070000 P 04/17/15 70.0 0.40 0.48
AAPL 150417P00070710 P 04/17/15 70.7 0.46 0.49
AAPL 150417P00071430 P 04/17/15 71.4 0.49 0.53
AAPL 150417P00072140 P 04/17/15 72.1 0.53 0.57
AAPL 150417P00072860 P 04/17/15 72.9 0.58 0.61
AAPL 150417P00073570 P 04/17/15 73.6 0.63 0.66
AAPL 150417P00074290 P 04/17/15 74.3 0.68 0.71
AAPL 150417P00075000 P 04/17/15 75.0 0.73 0.77
AAPL7 150417P00075000 P 04/17/15 75.0 0.69 0.81
AAPL 150417P00075710 P 04/17/15 75.7 0.79 0.83
AAPL 150417P00076430 P 04/17/15 76.4 0.85 0.89
AAPL 150417P00077140 P 04/17/15 77.1 0.92 0.96
AAPL 150417P00077860 P 04/17/15 77.9 1.00 1.04
AAPL 150417P00078570 P 04/17/15 78.6 1.08 1.13
AAPL 150417P00079290 P 04/17/15 79.3 1.16 1.21
AAPL 150417P00080000 P 04/17/15 80.0 1.25 1.29
AAPL7 150417P00080000 P 04/17/15 80.0 1.21 1.35
AAPL 150417P00080710 P 04/17/15 80.7 1.35 1.39
AAPL 150417P00081430 P 04/17/15 81.4 1.45 1.51
AAPL 150417P00082140 P 04/17/15 82.1 1.56 1.62
AAPL 150417P00082500 P 04/17/15 82.5 1.62 1.68
AAPL 150417P00082860 P 04/17/15 82.9 1.68 1.73
AAPL 150417P00083570 P 04/17/15 83.6 1.80 1.87
AAPL 150417P00084290 P 04/17/15 84.3 1.93 1.99
AAPL 150417P00085000 P 04/17/15 85.0 2.07 2.11
AAPL7 150417P00085000 P 04/17/15 85.0 2.05 2.21
AAPL 150417P00085710 P 04/17/15 85.7 2.22 2.28
AAPL 150417P00086430 P 04/17/15 86.4 2.38 2.45
AAPL 150417P00087140 P 04/17/15 87.1 2.54 2.60
AAPL 150417P00087500 P 04/17/15 87.5 2.62 2.69
AAPL 150417P00087860 P 04/17/15 87.9 2.71 2.77
AAPL 150417P00088570 P 04/17/15 88.6 2.89 2.97
AAPL 150417P00089290 P 04/17/15 89.3 3.05 3.20
AAPL 150417P00090000 P 04/17/15 90.0 3.25 3.40
AAPL7 150417P00090000 P 04/17/15 90.0 3.25 3.45
AAPL 150417P00090710 P 04/17/15 90.7 3.50 3.60
AAPL 150417P00091430 P 04/17/15 91.4 3.70 3.80
AAPL 150417P00092140 P 04/17/15 92.1 3.95 4.00
AAPL 150417P00092500 P 04/17/15 92.5 4.05 4.20
AAPL 150417P00092860 P 04/17/15 92.9 4.15 4.30
AAPL 150417P00093570 P 04/17/15 93.6 4.40 4.55
AAPL 150417P00094290 P 04/17/15 94.3 4.70 4.80
AAPL 150417P00095000 P 04/17/15 95.0 4.95 5.10
AAPL7 150417P00095000 P 04/17/15 95.0 4.95 5.15
AAPL 150417P00095710 P 04/17/15 95.7 5.25 5.35
AAPL 150417P00096430 P 04/17/15 96.4 5.55 5.65
AAPL 150417P00097140 P 04/17/15 97.1 5.85 5.95
AAPL 150417P00097500 P 04/17/15 97.5 6.00 6.15
AAPL 150417P00097860 P 04/17/15 97.9 6.15 6.30
AAPL 150417P00098570 P 04/17/15 98.6 6.45 6.60
AAPL 150417P00099290 P 04/17/15 99.3 6.80 6.95
AAPL 150417P00100000 P 04/17/15 100.0 7.15 7.30
AAPL7 150417P00100000 P 04/17/15 100.0 7.15 7.40
AAPL 150417P00100710 P 04/17/15 100.7 7.50 7.65
AAPL 150417P00101430 P 04/17/15 101.4 7.90 8.05
AAPL 150417P00102860 P 04/17/15 102.9 8.65 8.75
AAPL 150417P00104290 P 04/17/15 104.3 9.45 9.55
AAPL 150417P00105000 P 04/17/15 105.0 9.85 10.00
AAPL7 150417P00105000 P 04/17/15 105.0 9.85 10.15
AAPL 150417P00105710 P 04/17/15 105.7 10.30 10.45
AAPL 150417P00107140 P 04/17/15 107.1 11.20 11.35
AAPL 150417P00108570 P 04/17/15 108.6 12.10 12.30
AAPL 150417P00110000 P 04/17/15 110.0 13.10 13.30
AAPL7 150417P00110000 P 04/17/15 110.0 13.05 13.35
AAPL 150417P00111430 P 04/17/15 111.4 14.10 14.25
AAPL 150417P00112860 P 04/17/15 112.9 15.10 15.25
AAPL 150417P00114290 P 04/17/15 114.3 16.15 16.40
AAPL 150417P00115000 P 04/17/15 115.0 16.70 16.95
AAPL7 150417P00115000 P 04/17/15 115.0 16.65 17.00
AAPL 150417P00115710 P 04/17/15 115.7 17.25 17.50
AAPL 150417P00117140 P 04/17/15 117.1 18.40 18.55
AAPL 150417P00118570 P 04/17/15 118.6 19.55 19.80
AAPL 150417P00120000 P 04/17/15 120.0 20.70 20.90
AAPL7 150417P00120000 P 04/17/15 120.0 20.65 21.00
AAPL 150417P00121430 P 04/17/15 121.4 21.90 22.10
AAPL 150417P00122860 P 04/17/15 122.9 23.10 23.40
AAPL 150417P00124290 P 04/17/15 124.3 24.35 24.55
AAPL 150417P00125000 P 04/17/15 125.0 25.00 25.20
AAPL7 150417P00125000 P 04/17/15 125.0 24.60 26.70
AAPL 150417P00125710 P 04/17/15 125.7 25.60 25.80
AAPL 150417P00127140 P 04/17/15 127.1 26.85 27.10
AAPL 150417P00128570 P 04/17/15 128.6 28.15 28.40
AAPL 150417P00130000 P 04/17/15 130.0 29.45 29.70
AAPL7 150417P00130000 P 04/17/15 130.0 28.45 31.00
AAPL 150417P00131430 P 04/17/15 131.4 30.75 31.00
AAPL 150417P00132860 P 04/17/15 132.9 32.10 32.35
AAPL 150417P00134290 P 04/17/15 134.3 33.45 33.70
AAPL 150417P00135000 P 04/17/15 135.0 34.10 34.35
AAPL7 150417P00135000 P 04/17/15 135.0 32.70 36.10
AAPL 150417P00135710 P 04/17/15 135.7 34.75 35.00
AAPL 150417P00137140 P 04/17/15 137.1 36.15 36.35
AAPL 150417P00140000 P 04/17/15 140.0 38.85 39.10
AAPL7 150417P00140000 P 04/17/15 140.0 38.30 40.60
AAPL 150417P00145000 P 04/17/15 145.0 43.70 43.95
AAPL7 150417P00145000 P 04/17/15 145.0 41.90 46.10
AAPL 150417P00150000 P 04/17/15 150.0 48.55 48.85
AAPL 150717C00050000 C 07/17/15 50.0 49.80 53.80
AAPL 150717C00055000 C 07/17/15 55.0 44.85 48.75
AAPL 150717C00060000 C 07/17/15 60.0 42.20 42.55
AAPL 150717C00065000 C 07/17/15 65.0 37.30 37.60
AAPL 150717C00070000 C 07/17/15 70.0 32.50 32.85
AAPL 150717C00075000 C 07/17/15 75.0 27.90 28.15
AAPL 150717C00080000 C 07/17/15 80.0 23.55 23.85
AAPL 150717C00085000 C 07/17/15 85.0 19.60 19.85
AAPL 150717C00090000 C 07/17/15 90.0 16.10 16.30
AAPL 150717C00092500 C 07/17/15 92.5 14.55 14.70
AAPL 150717C00095000 C 07/17/15 95.0 13.05 13.20
AAPL 150717C00097500 C 07/17/15 97.5 11.65 11.80
AAPL 150717C00100000 C 07/17/15 100.0 10.35 10.50
AAPL 150717C00105000 C 07/17/15 105.0 8.10 8.25
AAPL 150717C00110000 C 07/17/15 110.0 6.25 6.45
AAPL 150717C00115000 C 07/17/15 115.0 4.80 4.95
AAPL 150717C00120000 C 07/17/15 120.0 3.65 3.80
AAPL 150717C00125000 C 07/17/15 125.0 2.78 2.89
AAPL 150717C00130000 C 07/17/15 130.0 2.09 2.21
AAPL 150717C00135000 C 07/17/15 135.0 1.57 1.67
AAPL 150717C00140000 C 07/17/15 140.0 1.20 1.28
AAPL 150717C00145000 C 07/17/15 145.0 0.91 0.98
AAPL 150717C00150000 C 07/17/15 150.0 0.70 0.75
AAPL 150717P00050000 P 07/17/15 50.0 0.09 0.15
AAPL 150717P00055000 P 07/17/15 55.0 0.17 0.23
AAPL 150717P00060000 P 07/17/15 60.0 0.29 0.35
AAPL 150717P00065000 P 07/17/15 65.0 0.49 0.56
AAPL 150717P00070000 P 07/17/15 70.0 0.83 0.86
AAPL 150717P00075000 P 07/17/15 75.0 1.35 1.46
AAPL 150717P00080000 P 07/17/15 80.0 2.14 2.21
AAPL 150717P00085000 P 07/17/15 85.0 3.20 3.30
AAPL 150717P00090000 P 07/17/15 90.0 4.70 4.90
AAPL 150717P00092500 P 07/17/15 92.5 5.60 5.80
AAPL 150717P00095000 P 07/17/15 95.0 6.60 6.70
AAPL 150717P00097500 P 07/17/15 97.5 7.75 7.95
AAPL 150717P00100000 P 07/17/15 100.0 8.95 9.15
AAPL 150717P00105000 P 07/17/15 105.0 11.75 11.90
AAPL 150717P00110000 P 07/17/15 110.0 14.90 15.15
AAPL 150717P00115000 P 07/17/15 115.0 18.45 18.70
AAPL 150717P00120000 P 07/17/15 120.0 22.30 22.55
AAPL 150717P00125000 P 07/17/15 125.0 26.40 26.65
AAPL 150717P00130000 P 07/17/15 130.0 30.70 31.00
AAPL 150717P00135000 P 07/17/15 135.0 35.20 35.45
AAPL 150717P00140000 P 07/17/15 140.0 39.75 40.05
AAPL 150717P00145000 P 07/17/15 145.0 44.45 44.80
AAPL 150717P00150000 P 07/17/15 150.0 49.20 49.55
AAPL 160115C00034290 C 01/15/16 34.3 65.45 69.80
AAPL 160115C00035710 C 01/15/16 35.7 64.00 68.80
AAPL 160115C00037140 C 01/15/16 37.1 62.60 66.95
AAPL 160115C00038570 C 01/15/16 38.6 61.15 65.55
AAPL 160115C00040000 C 01/15/16 40.0 59.65 64.00
AAPL 160115C00041430 C 01/15/16 41.4 58.25 62.70
AAPL 160115C00042860 C 01/15/16 42.9 56.75 61.00
AAPL 160115C00044290 C 01/15/16 44.3 55.50 59.85
AAPL 160115C00045710 C 01/15/16 45.7 54.10 58.00
AAPL7 160115C00045710 C 01/15/16 45.7 53.90 58.45
AAPL 160115C00047140 C 01/15/16 47.1 52.55 57.00
AAPL7 160115C00047140 C 01/15/16 47.1 52.45 57.35
AAPL 160115C00048570 C 01/15/16 48.6 51.15 55.50
AAPL7 160115C00048570 C 01/15/16 48.6 51.10 55.50
AAPL 160115C00050000 C 01/15/16 50.0 50.00 54.45
AAPL7 160115C00050000 C 01/15/16 50.0 49.70 54.50
AAPL 160115C00051430 C 01/15/16 51.4 48.30 52.70
AAPL7 160115C00051430 C 01/15/16 51.4 48.15 52.55
AAPL 160115C00052860 C 01/15/16 52.9 47.50 50.85
AAPL7 160115C00052860 C 01/15/16 52.9 46.75 51.30
AAPL 160115C00054290 C 01/15/16 54.3 47.90 48.30
AAPL7 160115C00054290 C 01/15/16 54.3 45.55 49.70
AAPL 160115C00055710 C 01/15/16 55.7 46.50 46.85
AAPL7 160115C00055710 C 01/15/16 55.7 44.00 48.70
AAPL 160115C00057140 C 01/15/16 57.1 45.10 45.40
AAPL7 160115C00057140 C 01/15/16 57.1 42.75 46.00
AAPL 160115C00058570 C 01/15/16 58.6 43.70 44.05
AAPL7 160115C00058570 C 01/15/16 58.6 41.60 45.95
AAPL 160115C00060000 C 01/15/16 60.0 42.30 42.65
AAPL7 160115C00060000 C 01/15/16 60.0 40.30 44.70
AAPL 160115C00061430 C 01/15/16 61.4 40.90 41.25
AAPL7 160115C00061430 C 01/15/16 61.4 38.55 42.80
AAPL 160115C00062860 C 01/15/16 62.9 39.55 39.90
AAPL7 160115C00062860 C 01/15/16 62.9 37.20 41.85
AAPL 160115C00064290 C 01/15/16 64.3 38.20 38.60
AAPL7 160115C00064290 C 01/15/16 64.3 35.85 39.85
AAPL 160115C00065710 C 01/15/16 65.7 36.90 37.20
AAPL7 160115C00065710 C 01/15/16 65.7 35.30 38.30
AAPL 160115C00067140 C 01/15/16 67.1 35.55 35.95
AAPL7 160115C00067140 C 01/15/16 67.1 34.00 37.10
AAPL 160115C00068570 C 01/15/16 68.6 34.25 34.55
AAPL7 160115C00068570 C 01/15/16 68.6 32.75 35.30
AAPL 160115C00070000 C 01/15/16 70.0 33.00 33.30
AAPL7 160115C00070000 C 01/15/16 70.0 31.55 34.50
AAPL 160115C00071430 C 01/15/16 71.4 31.75 32.05
AAPL7 160115C00071430 C 01/15/16 71.4 30.30 32.25
AAPL 160115C00072860 C 01/15/16 72.9 30.55 30.85
AAPL7 160115C00072860 C 01/15/16 72.9 29.10 31.80
AAPL 160115C00074290 C 01/15/16 74.3 29.35 29.65
AAPL7 160115C00074290 C 01/15/16 74.3 27.95 31.05
AAPL 160115C00075710 C 01/15/16 75.7 28.20 28.55
AAPL7 160115C00075710 C 01/15/16 75.7 27.75 28.50
AAPL 160115C00077140 C 01/15/16 77.1 27.05 27.35
AAPL7 160115C00077140 C 01/15/16 77.1 25.65 27.45
AAPL 160115C00078570 C 01/15/16 78.6 25.95 26.30
AAPL7 160115C00078570 C 01/15/16 78.6 24.65 27.05
AAPL 160115C00080000 C 01/15/16 80.0 24.85 25.15
AAPL7 160115C00080000 C 01/15/16 80.0 23.50 25.75
AAPL 160115C00081430 C 01/15/16 81.4 23.80 24.00
AAPL7 160115C00081430 C 01/15/16 81.4 22.50 24.10
AAPL 160115C00082860 C 01/15/16 82.9 22.80 23.05
AAPL7 160115C00082860 C 01/15/16 82.9 21.50 24.15
AAPL 160115C00084290 C 01/15/16 84.3 21.80 22.10
AAPL7 160115C00084290 C 01/15/16 84.3 20.55 22.10
AAPL 160115C00085710 C 01/15/16 85.7 20.80 21.15
AAPL7 160115C00085710 C 01/15/16 85.7 19.65 22.00
AAPL 160115C00087140 C 01/15/16 87.1 19.90 20.20
AAPL7 160115C00087140 C 01/15/16 87.1 18.75 21.35
AAPL 160115C00088570 C 01/15/16 88.6 19.05 19.30
AAPL7 160115C00088570 C 01/15/16 88.6 19.05 19.30
AAPL 160115C00090000 C 01/15/16 90.0 18.30 18.40
AAPL7 160115C00090000 C 01/15/16 90.0 18.20 18.40
AAPL 160115C00091430 C 01/15/16 91.4 17.35 17.55
AAPL7 160115C00091430 C 01/15/16 91.4 17.35 17.55
AAPL 160115C00092860 C 01/15/16 92.9 16.65 16.75
AAPL7 160115C00092860 C 01/15/16 92.9 16.55 16.75
AAPL 160115C00094290 C 01/15/16 94.3 15.75 15.90
AAPL7 160115C00094290 C 01/15/16 94.3 15.75 15.95
AAPL 160115C00095710 C 01/15/16 95.7 15.00 15.15
AAPL7 160115C00095710 C 01/15/16 95.7 15.00 15.20
AAPL 160115C00097140 C 01/15/16 97.1 14.25 14.45
AAPL7 160115C00097140 C 01/15/16 97.1 14.25 14.45
AAPL 160115C00098570 C 01/15/16 98.6 13.65 13.75
AAPL7 160115C00098570 C 01/15/16 98.6 13.55 13.75
AAPL 160115C00100000 C 01/15/16 100.0 12.95 13.05
AAPL7 160115C00100000 C 01/15/16 100.0 12.85 13.05
AAPL 160115C00100710 C 01/15/16 100.7 12.55 12.75
AAPL 160115C00101430 C 01/15/16 101.4 12.20 12.40
AAPL7 160115C00101430 C 01/15/16 101.4 12.20 12.40
AAPL 160115C00102140 C 01/15/16 102.1 11.90 12.10
AAPL 160115C00102860 C 01/15/16 102.9 11.55 11.80
AAPL7 160115C00102860 C 01/15/16 102.9 11.55 11.80
AAPL 160115C00103570 C 01/15/16 103.6 11.40 11.50
AAPL 160115C00104290 C 01/15/16 104.3 11.00 11.20
AAPL7 160115C00104290 C 01/15/16 104.3 10.95 11.30
AAPL 160115C00105000 C 01/15/16 105.0 10.70 10.85
AAPL 160115C00105710 C 01/15/16 105.7 10.40 10.65
AAPL7 160115C00105710 C 01/15/16 105.7 10.40 10.65
AAPL 160115C00106430 C 01/15/16 106.4 10.15 10.35
AAPL 160115C00107140 C 01/15/16 107.1 9.85 10.10
AAPL7 160115C00107140 C 01/15/16 107.1 9.85 10.10
AAPL 160115C00108570 C 01/15/16 108.6 9.35 9.55
AAPL7 160115C00108570 C 01/15/16 108.6 8.50 9.60
AAPL 160115C00110000 C 01/15/16 110.0 8.85 9.05
AAPL7 160115C00110000 C 01/15/16 110.0 8.85 9.10
AAPL 160115C00111430 C 01/15/16 111.4 8.40 8.60
AAPL7 160115C00111430 C 01/15/16 111.4 8.40 8.60
AAPL 160115C00112860 C 01/15/16 112.9 7.90 8.15
AAPL7 160115C00112860 C 01/15/16 112.9 6.95 8.35
AAPL 160115C00113570 C 01/15/16 113.6 7.70 7.90
AAPL7 160115C00113570 C 01/15/16 113.6 7.70 7.95
AAPL 160115C00114290 C 01/15/16 114.3 7.50 7.70
AAPL7 160115C00114290 C 01/15/16 114.3 7.50 7.75
AAPL 160115C00115000 C 01/15/16 115.0 7.30 7.50
AAPL 160115C00115710 C 01/15/16 115.7 7.10 7.30
AAPL 160115C00116430 C 01/15/16 116.4 6.90 7.10
AAPL 160115C00117140 C 01/15/16 117.1 6.70 6.90
AAPL 160115C00117860 C 01/15/16 117.9 6.50 6.75
AAPL 160115C00118570 C 01/15/16 118.6 6.35 6.55
AAPL 160115C00120000 C 01/15/16 120.0 6.00 6.20
AAPL 160115C00121430 C 01/15/16 121.4 5.65 5.85
AAPL 160115C00122860 C 01/15/16 122.9 5.35 5.55
AAPL 160115C00125710 C 01/15/16 125.7 4.75 4.95
AAPL 160115C00128570 C 01/15/16 128.6 4.25 4.45
AAPL 160115C00130000 C 01/15/16 130.0 4.00 4.15
AAPL 160115C00131430 C 01/15/16 131.4 3.80 3.95
AAPL 160115C00132860 C 01/15/16 132.9 3.60 3.75
AAPL 160115C00134290 C 01/15/16 134.3 3.40 3.55
AAPL 160115C00135710 C 01/15/16 135.7 3.20 3.35
AAPL 160115C00137140 C 01/15/16 137.1 3.00 3.20
AAPL 160115C00140000 C 01/15/16 140.0 2.71 2.86
AAPL 160115C00145000 C 01/15/16 145.0 2.22 2.32
AAPL 160115C00150000 C 01/15/16 150.0 1.85 1.91
AAPL 160115P00034290 P 01/15/16 34.3 0.07 0.10
AAPL 160115P00035710 P 01/15/16 35.7 0.04 0.12
AAPL 160115P00037140 P 01/15/16 37.1 0.04 0.14
AAPL 160115P00038570 P 01/15/16 38.6 0.05 0.15
AAPL 160115P00040000 P 01/15/16 40.0 0.10 0.17
AAPL 160115P00041430 P 01/15/16 41.4 0.08 0.18
AAPL 160115P00042860 P 01/15/16 42.9 0.15 0.21
AAPL 160115P00044290 P 01/15/16 44.3 0.18 0.23
AAPL 160115P00045710 P 01/15/16 45.7 0.16 0.25
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 5.00
AAPL 160115P00047140 P 01/15/16 47.1 0.20 0.28
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 0.50
AAPL 160115P00048570 P 01/15/16 48.6 0.25 0.31
AAPL7 160115P00048570 P 01/15/16 48.6 0.18 0.31
AAPL 160115P00050000 P 01/15/16 50.0 0.30 0.35
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 5.00
AAPL 160115P00051430 P 01/15/16 51.4 0.33 0.40
AAPL7 160115P00051430 P 01/15/16 51.4 0.28 0.40
AAPL7 160115P00052860 P 01/15/16 52.9 0.36 0.47
AAPL 160115P00054290 P 01/15/16 54.3 0.44 0.53
AAPL7 160115P00054290 P 01/15/16 54.3 0.40 0.53
AAPL 160115P00055710 P 01/15/16 55.7 0.55 0.61
AAPL7 160115P00055710 P 01/15/16 55.7 0.51 0.61
AAPL 160115P00057140 P 01/15/16 57.1 0.65 0.69
AAPL7 160115P00057140 P 01/15/16 57.1 0.41 5.00
AAPL 160115P00058570 P 01/15/16 58.6 0.75 0.79
AAPL7 160115P00058570 P 01/15/16 58.6 0.69 0.79
AAPL 160115P00060000 P 01/15/16 60.0 0.84 0.86
AAPL7 160115P00060000 P 01/15/16 60.0 0.71 0.96
AAPL 160115P00061430 P 01/15/16 61.4 0.90 1.00
AAPL7 160115P00061430 P 01/15/16 61.4 0.78 1.28
AAPL 160115P00062860 P 01/15/16 62.9 1.07 1.15
AAPL7 160115P00062860 P 01/15/16 62.9 1.05 1.15
AAPL 160115P00064290 P 01/15/16 64.3 1.16 1.30
AAPL7 160115P00064290 P 01/15/16 64.3 1.20 1.30
AAPL 160115P00065710 P 01/15/16 65.7 1.40 1.45
AAPL7 160115P00065710 P 01/15/16 65.7 1.37 1.45
AAPL 160115P00067140 P 01/15/16 67.1 1.56 1.63
AAPL7 160115P00067140 P 01/15/16 67.1 1.55 1.64
AAPL 160115P00068570 P 01/15/16 68.6 1.68 1.80
AAPL7 160115P00068570 P 01/15/16 68.6 1.66 1.84
AAPL 160115P00070000 P 01/15/16 70.0 1.99 2.06
AAPL7 160115P00070000 P 01/15/16 70.0 1.95 2.06
AAPL 160115P00071430 P 01/15/16 71.4 2.21 2.30
AAPL7 160115P00071430 P 01/15/16 71.4 2.19 2.30
AAPL 160115P00072860 P 01/15/16 72.9 2.46 2.55
AAPL7 160115P00072860 P 01/15/16 72.9 2.44 2.55
AAPL 160115P00074290 P 01/15/16 74.3 2.75 2.84
AAPL7 160115P00074290 P 01/15/16 74.3 2.70 2.84
AAPL 160115P00075710 P 01/15/16 75.7 3.00 3.15
AAPL7 160115P00075710 P 01/15/16 75.7 3.00 3.15
AAPL 160115P00077140 P 01/15/16 77.1 3.35 3.45
AAPL7 160115P00077140 P 01/15/16 77.1 3.30 3.50
AAPL 160115P00078570 P 01/15/16 78.6 3.65 3.85
AAPL7 160115P00078570 P 01/15/16 78.6 3.65 3.85
AAPL 160115P00080000 P 01/15/16 80.0 4.05 4.15
AAPL7 160115P00080000 P 01/15/16 80.0 4.05 4.20
AAPL 160115P00081430 P 01/15/16 81.4 4.45 4.60
AAPL7 160115P00081430 P 01/15/16 81.4 4.45 4.60
AAPL 160115P00082860 P 01/15/16 82.9 4.85 5.05
AAPL7 160115P00082860 P 01/15/16 82.9 4.85 5.05
AAPL 160115P00084290 P 01/15/16 84.3 5.30 5.50
AAPL7 160115P00084290 P 01/15/16 84.3 5.30 5.50
AAPL 160115P00085710 P 01/15/16 85.7 5.80 5.95
AAPL7 160115P00085710 P 01/15/16 85.7 5.75 5.95
AAPL 160115P00087140 P 01/15/16 87.1 6.30 6.50
AAPL7 160115P00087140 P 01/15/16 87.1 6.15 6.90
AAPL 160115P00088570 P 01/15/16 88.6 6.80 7.00
AAPL7 160115P00088570 P 01/15/16 88.6 6.70 7.70
AAPL 160115P00090000 P 01/15/16 90.0 7.35 7.55
AAPL7 160115P00090000 P 01/15/16 90.0 7.35 7.60
AAPL 160115P00091430 P 01/15/16 91.4 7.95 8.15
AAPL7 160115P00091430 P 01/15/16 91.4 7.90 8.15
AAPL 160115P00092860 P 01/15/16 92.9 8.55 8.70
AAPL7 160115P00092860 P 01/15/16 92.9 8.55 8.80
AAPL 160115P00094290 P 01/15/16 94.3 9.20 9.45
AAPL7 160115P00094290 P 01/15/16 94.3 9.20 9.45
AAPL 160115P00095710 P 01/15/16 95.7 9.85 10.10
AAPL7 160115P00095710 P 01/15/16 95.7 9.85 10.15
AAPL 160115P00097140 P 01/15/16 97.1 10.55 10.85
AAPL7 160115P00097140 P 01/15/16 97.1 10.55 10.85
AAPL 160115P00098570 P 01/15/16 98.6 11.30 11.55
AAPL7 160115P00098570 P 01/15/16 98.6 11.30 11.60
AAPL 160115P00100000 P 01/15/16 100.0 12.10 12.20
AAPL7 160115P00100000 P 01/15/16 100.0 12.05 12.30
AAPL 160115P00100710 P 01/15/16 100.7 12.40 12.70
AAPL 160115P00101430 P 01/15/16 101.4 12.80 13.10
AAPL7 160115P00101430 P 01/15/16 101.4 12.80 13.10
AAPL 160115P00102140 P 01/15/16 102.1 13.20 13.45
AAPL 160115P00102860 P 01/15/16 102.9 13.60 13.85
AAPL7 160115P00102860 P 01/15/16 102.9 13.60 13.90
AAPL 160115P00103570 P 01/15/16 103.6 14.05 14.25
AAPL 160115P00104290 P 01/15/16 104.3 14.45 14.70
AAPL7 160115P00104290 P 01/15/16 104.3 14.45 14.80
AAPL 160115P00105000 P 01/15/16 105.0 14.90 15.10
AAPL 160115P00105710 P 01/15/16 105.7 15.35 15.55
AAPL7 160115P00105710 P 01/15/16 105.7 15.30 15.65
AAPL 160115P00106430 P 01/15/16 106.4 15.75 16.00
AAPL 160115P00107140 P 01/15/16 107.1 16.20 16.50
AAPL7 160115P00107140 P 01/15/16 107.1 16.15 16.50
AAPL 160115P00108570 P 01/15/16 108.6 17.10 17.40
AAPL7 160115P00108570 P 01/15/16 108.6 17.10 17.45
AAPL 160115P00110000 P 01/15/16 110.0 18.00 18.35
AAPL7 160115P00110000 P 01/15/16 110.0 18.00 18.35
AAPL 160115P00111430 P 01/15/16 111.4 19.00 19.30
AAPL7 160115P00111430 P 01/15/16 111.4 18.95 19.30
AAPL 160115P00112860 P 01/15/16 112.9 19.95 20.30
AAPL7 160115P00112860 P 01/15/16 112.9 19.95 20.30
AAPL 160115P00113570 P 01/15/16 113.6 20.45 20.75
AAPL7 160115P00113570 P 01/15/16 113.6 20.40 20.80
AAPL 160115P00114290 P 01/15/16 114.3 20.95 21.30
AAPL7 160115P00114290 P 01/15/16 114.3 20.95 21.30
AAPL 160115P00115000 P 01/15/16 115.0 21.45 21.80
AAPL 160115P00115710 P 01/15/16 115.7 21.95 22.30
AAPL 160115P00116430 P 01/15/16 116.4 22.50 22.80
AAPL 160115P00117140 P 01/15/16 117.1 23.00 23.35
AAPL 160115P00117860 P 01/15/16 117.9 23.50 23.85
AAPL 160115P00118570 P 01/15/16 118.6 24.05 24.40
AAPL 160115P00120000 P 01/15/16 120.0 25.20 25.45
AAPL 160115P00121430 P 01/15/16 121.4 26.20 26.55
AAPL 160115P00122860 P 01/15/16 122.9 27.35 27.65
AAPL 160115P00125710 P 01/15/16 125.7 29.60 29.90
AAPL 160115P00128570 P 01/15/16 128.6 31.85 32.25
AAPL 160115P00130000 P 01/15/16 130.0 33.10 33.45
AAPL 160115P00131430 P 01/15/16 131.4 34.30 34.65
AAPL 160115P00132860 P 01/15/16 132.9 35.40 35.85
AAPL 160115P00134290 P 01/15/16 134.3 36.75 37.05
AAPL 160115P00135710 P 01/15/16 135.7 37.95 38.30
AAPL 160115P00137140 P 01/15/16 137.1 39.20 39.55
AAPL 160115P00140000 P 01/15/16 140.0 41.65 42.05
AAPL 160115P00145000 P 01/15/16 145.0 46.10 46.55
AAPL 160115P00150000 P 01/15/16 150.0 50.65 51.10

OPRA data is delayed 15 minutes.