Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Apple Inc (AAPL)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140419C00200000 C 04/19/14 200.0 316.55 319.25
AAPL 140419C00205000 C 04/19/14 205.0 311.55 314.25
AAPL 140419C00210000 C 04/19/14 210.0 306.55 309.25
AAPL 140419C00215000 C 04/19/14 215.0 301.55 304.25
AAPL 140419C00220000 C 04/19/14 220.0 296.55 299.25
AAPL 140419C00225000 C 04/19/14 225.0 291.55 294.25
AAPL 140419C00230000 C 04/19/14 230.0 286.55 289.25
AAPL 140419C00235000 C 04/19/14 235.0 281.55 284.25
AAPL 140419C00240000 C 04/19/14 240.0 276.55 279.25
AAPL 140419C00245000 C 04/19/14 245.0 271.55 274.25
AAPL 140419C00250000 C 04/19/14 250.0 266.55 269.25
AAPL 140419C00255000 C 04/19/14 255.0 261.55 264.25
AAPL 140419C00260000 C 04/19/14 260.0 256.55 259.25
AAPL 140419C00265000 C 04/19/14 265.0 251.55 254.25
AAPL 140419C00270000 C 04/19/14 270.0 246.55 249.25
AAPL 140419C00275000 C 04/19/14 275.0 241.55 244.25
AAPL 140419C00280000 C 04/19/14 280.0 236.55 239.25
AAPL 140419C00285000 C 04/19/14 285.0 231.55 234.25
AAPL 140419C00290000 C 04/19/14 290.0 226.55 229.25
AAPL 140419C00295000 C 04/19/14 295.0 221.55 224.25
AAPL 140419C00300000 C 04/19/14 300.0 216.55 219.25
AAPL 140419C00305000 C 04/19/14 305.0 211.55 214.25
AAPL 140419C00310000 C 04/19/14 310.0 206.55 209.25
AAPL 140419C00315000 C 04/19/14 315.0 201.55 204.25
AAPL 140419C00320000 C 04/19/14 320.0 196.55 199.25
AAPL7 140419C00320000 C 04/19/14 320.0 195.70 199.70
AAPL 140419C00325000 C 04/19/14 325.0 191.55 194.25
AAPL7 140419C00325000 C 04/19/14 325.0 190.70 194.70
AAPL 140419C00330000 C 04/19/14 330.0 186.55 189.25
AAPL7 140419C00330000 C 04/19/14 330.0 185.70 189.70
AAPL 140419C00335000 C 04/19/14 335.0 181.55 184.25
AAPL7 140419C00335000 C 04/19/14 335.0 180.65 184.70
AAPL 140419C00340000 C 04/19/14 340.0 176.55 179.20
AAPL7 140419C00340000 C 04/19/14 340.0 175.70 179.70
AAPL 140419C00345000 C 04/19/14 345.0 171.55 174.20
AAPL7 140419C00345000 C 04/19/14 345.0 170.80 174.70
AAPL 140419C00350000 C 04/19/14 350.0 166.65 168.45
AAPL7 140419C00350000 C 04/19/14 350.0 165.65 169.70
AAPL 140419C00355000 C 04/19/14 355.0 161.55 164.20
AAPL7 140419C00355000 C 04/19/14 355.0 160.65 164.70
AAPL 140419C00360000 C 04/19/14 360.0 156.75 158.45
AAPL7 140419C00360000 C 04/19/14 360.0 155.65 159.70
AAPL 140419C00365000 C 04/19/14 365.0 151.55 154.20
AAPL7 140419C00365000 C 04/19/14 365.0 150.80 154.70
AAPL 140419C00370000 C 04/19/14 370.0 146.70 148.45
AAPL7 140419C00370000 C 04/19/14 370.0 145.80 149.70
AAPL 140419C00375000 C 04/19/14 375.0 141.55 144.20
AAPL7 140419C00375000 C 04/19/14 375.0 140.80 144.65
AAPL 140419C00380000 C 04/19/14 380.0 136.60 139.20
AAPL7 140419C00380000 C 04/19/14 380.0 135.65 139.65
AAPL 140419C00385000 C 04/19/14 385.0 131.65 134.20
AAPL7 140419C00385000 C 04/19/14 385.0 130.70 134.70
AAPL 140419C00390000 C 04/19/14 390.0 126.55 129.20
AAPL7 140419C00390000 C 04/19/14 390.0 125.80 129.70
AAPL 140419C00395000 C 04/19/14 395.0 121.55 124.20
AAPL7 140419C00395000 C 04/19/14 395.0 120.80 124.65
AAPL 140419C00400000 C 04/19/14 400.0 117.00 118.15
AAPL7 140419C00400000 C 04/19/14 400.0 115.80 119.50
AAPL 140419C00405000 C 04/19/14 405.0 111.55 114.20
AAPL7 140419C00405000 C 04/19/14 405.0 110.75 114.75
AAPL 140419C00410000 C 04/19/14 410.0 106.55 109.20
AAPL7 140419C00410000 C 04/19/14 410.0 105.80 109.70
AAPL 140419C00415000 C 04/19/14 415.0 101.55 104.00
AAPL7 140419C00415000 C 04/19/14 415.0 100.75 104.65
AAPL 140419C00420000 C 04/19/14 420.0 96.85 98.25
AAPL7 140419C00420000 C 04/19/14 420.0 96.00 99.65
AAPL 140419C00425000 C 04/19/14 425.0 92.00 93.40
AAPL7 140419C00425000 C 04/19/14 425.0 90.75 94.65
AAPL 140419C00430000 C 04/19/14 430.0 86.85 88.25
AAPL7 140419C00430000 C 04/19/14 430.0 86.00 89.65
AAPL 140419C00435000 C 04/19/14 435.0 82.00 83.40
AAPL7 140419C00435000 C 04/19/14 435.0 80.95 84.65
AAPL 140419C00440000 C 04/19/14 440.0 76.95 78.45
AAPL7 140419C00440000 C 04/19/14 440.0 76.00 79.70
AAPL 140419C00445000 C 04/19/14 445.0 72.00 73.50
AAPL7 140419C00445000 C 04/19/14 445.0 70.60 74.55
AAPL 140419C00450000 C 04/19/14 450.0 67.05 68.10
AAPL7 140419C00450000 C 04/19/14 450.0 65.70 69.75
AAPL 140419C00455000 C 04/19/14 455.0 61.95 63.10
AAPL7 140419C00455000 C 04/19/14 455.0 60.80 64.65
AAPL 140419C00460000 C 04/19/14 460.0 57.05 58.20
AAPL7 140419C00460000 C 04/19/14 460.0 55.90 59.70
AAPL 140419C00465000 C 04/19/14 465.0 52.00 53.25
AAPL7 140419C00465000 C 04/19/14 465.0 51.25 54.05
AAPL 140419C00470000 C 04/19/14 470.0 47.05 48.20
AAPL7 140419C00470000 C 04/19/14 470.0 46.35 49.00
AAPL 140419C00475000 C 04/19/14 475.0 42.05 43.55
AAPL7 140419C00475000 C 04/19/14 475.0 41.35 44.05
AAPL 140419C00480000 C 04/19/14 480.0 37.00 38.00
AAPL7 140419C00480000 C 04/19/14 480.0 36.30 39.00
AAPL 140419C00485000 C 04/19/14 485.0 32.05 33.25
AAPL7 140419C00485000 C 04/19/14 485.0 31.35 34.65
AAPL 140419C00490000 C 04/19/14 490.0 27.60 28.20
AAPL7 140419C00490000 C 04/19/14 490.0 26.35 29.10
AAPL 140419C00492500 C 04/19/14 492.5 24.55 25.80
AAPL7 140419C00492500 C 04/19/14 492.5 23.70 27.35
AAPL 140419C00495000 C 04/19/14 495.0 22.65 23.25
AAPL7 140419C00495000 C 04/19/14 495.0 21.35 24.70
AAPL 140419C00497500 C 04/19/14 497.5 19.65 21.20
AAPL7 140419C00497500 C 04/19/14 497.5 18.70 22.15
AAPL 140419C00500000 C 04/19/14 500.0 17.65 18.25
AAPL7 140419C00500000 C 04/19/14 500.0 16.50 19.75
AAPL 140419C00502500 C 04/19/14 502.5 15.20 15.80
AAPL7 140419C00502500 C 04/19/14 502.5 13.80 17.30
AAPL 140419C00505000 C 04/19/14 505.0 12.75 13.40
AAPL7 140419C00505000 C 04/19/14 505.0 11.65 14.40
AAPL 140419C00507500 C 04/19/14 507.5 10.60 10.95
AAPL7 140419C00507500 C 04/19/14 507.5 9.20 12.25
AAPL 140419C00510000 C 04/19/14 510.0 8.35 8.60
AAPL7 140419C00510000 C 04/19/14 510.0 7.20 9.85
AAPL 140419C00512500 C 04/19/14 512.5 6.20 6.55
AAPL7 140419C00512500 C 04/19/14 512.5 5.80 7.25
AAPL 140419C00515000 C 04/19/14 515.0 4.55 4.50
AAPL7 140419C00515000 C 04/19/14 515.0 4.00 5.60
AAPL 140419C00517500 C 04/19/14 517.5 3.05 3.15
AAPL7 140419C00517500 C 04/19/14 517.5 2.53 4.15
AAPL 140419C00520000 C 04/19/14 520.0 1.91 2.00
AAPL7 140419C00520000 C 04/19/14 520.0 1.81 2.08
AAPL 140419C00522500 C 04/19/14 522.5 1.10 1.14
AAPL7 140419C00522500 C 04/19/14 522.5 1.04 1.33
AAPL 140419C00525000 C 04/19/14 525.0 0.62 0.68
AAPL7 140419C00525000 C 04/19/14 525.0 0.51 0.75
AAPL 140419C00527500 C 04/19/14 527.5 0.35 0.38
AAPL7 140419C00527500 C 04/19/14 527.5 0.25 0.39
AAPL 140419C00530000 C 04/19/14 530.0 0.21 0.22
AAPL7 140419C00530000 C 04/19/14 530.0 0.11 0.25
AAPL 140419C00532500 C 04/19/14 532.5 0.13 0.15
AAPL7 140419C00532500 C 04/19/14 532.5 0.05 0.22
AAPL 140419C00535000 C 04/19/14 535.0 0.10 0.11
AAPL7 140419C00535000 C 04/19/14 535.0 0.00 0.15
AAPL 140419C00537500 C 04/19/14 537.5 0.09 0.10
AAPL7 140419C00537500 C 04/19/14 537.5 0.00 0.13
AAPL 140419C00540000 C 04/19/14 540.0 0.05 0.07
AAPL7 140419C00540000 C 04/19/14 540.0 0.01 0.11
AAPL 140419C00542500 C 04/19/14 542.5 0.06 0.07
AAPL7 140419C00542500 C 04/19/14 542.5 0.00 0.12
AAPL 140419C00545000 C 04/19/14 545.0 0.04 0.05
AAPL7 140419C00545000 C 04/19/14 545.0 0.05 0.11
AAPL 140419C00547500 C 04/19/14 547.5 0.01 0.05
AAPL7 140419C00547500 C 04/19/14 547.5 0.00 0.11
AAPL 140419C00550000 C 04/19/14 550.0 0.04 0.05
AAPL7 140419C00550000 C 04/19/14 550.0 0.00 0.10
AAPL 140419C00552500 C 04/19/14 552.5 0.01 0.07
AAPL7 140419C00552500 C 04/19/14 552.5 0.00 0.15
AAPL 140419C00555000 C 04/19/14 555.0 0.03 0.04
AAPL7 140419C00555000 C 04/19/14 555.0 0.00 0.11
AAPL 140419C00557500 C 04/19/14 557.5 0.03 0.05
AAPL7 140419C00557500 C 04/19/14 557.5 0.00 0.14
AAPL 140419C00560000 C 04/19/14 560.0 0.02 0.03
AAPL7 140419C00560000 C 04/19/14 560.0 0.00 0.10
AAPL 140419C00562500 C 04/19/14 562.5 0.00 0.05
AAPL7 140419C00562500 C 04/19/14 562.5 0.00 0.12
AAPL 140419C00565000 C 04/19/14 565.0 0.02 0.09
AAPL7 140419C00565000 C 04/19/14 565.0 0.00 0.11
AAPL 140419C00567500 C 04/19/14 567.5 0.00 0.13
AAPL7 140419C00567500 C 04/19/14 567.5 0.00 0.10
AAPL 140419C00570000 C 04/19/14 570.0 0.02 0.03
AAPL7 140419C00570000 C 04/19/14 570.0 0.00 0.01
AAPL 140419C00572500 C 04/19/14 572.5 0.00 0.05
AAPL7 140419C00572500 C 04/19/14 572.5 0.00 0.10
AAPL 140419C00575000 C 04/19/14 575.0 0.01 0.03
AAPL7 140419C00575000 C 04/19/14 575.0 0.00 0.08
AAPL 140419C00580000 C 04/19/14 580.0 0.01 0.02
AAPL7 140419C00580000 C 04/19/14 580.0 0.00 0.07
AAPL 140419C00585000 C 04/19/14 585.0 0.01 0.11
AAPL7 140419C00585000 C 04/19/14 585.0 0.00 0.08
AAPL 140419C00590000 C 04/19/14 590.0 0.00 0.02
AAPL7 140419C00590000 C 04/19/14 590.0 0.00 0.08
AAPL 140419C00595000 C 04/19/14 595.0 0.00 0.01
AAPL7 140419C00595000 C 04/19/14 595.0 0.00 0.24
AAPL 140419C00600000 C 04/19/14 600.0 0.00 0.01
AAPL7 140419C00600000 C 04/19/14 600.0 0.00 0.08
AAPL 140419C00605000 C 04/19/14 605.0 0.00 0.11
AAPL7 140419C00605000 C 04/19/14 605.0 0.00 1.70
AAPL 140419C00610000 C 04/19/14 610.0 0.00 0.01
AAPL7 140419C00610000 C 04/19/14 610.0 0.00 0.09
AAPL 140419C00615000 C 04/19/14 615.0 0.00 0.01
AAPL7 140419C00615000 C 04/19/14 615.0 0.00 1.70
AAPL 140419C00620000 C 04/19/14 620.0 0.00 0.01
AAPL7 140419C00620000 C 04/19/14 620.0 0.00 0.08
AAPL 140419C00625000 C 04/19/14 625.0 0.00 0.01
AAPL7 140419C00625000 C 04/19/14 625.0 0.00 0.08
AAPL 140419C00630000 C 04/19/14 630.0 0.00 0.01
AAPL7 140419C00630000 C 04/19/14 630.0 0.00 0.08
AAPL 140419C00635000 C 04/19/14 635.0 0.00 0.01
AAPL7 140419C00635000 C 04/19/14 635.0 0.00 1.70
AAPL 140419C00640000 C 04/19/14 640.0 0.00 0.01
AAPL7 140419C00640000 C 04/19/14 640.0 0.00 0.01
AAPL 140419C00645000 C 04/19/14 645.0 0.00 0.01
AAPL7 140419C00645000 C 04/19/14 645.0 0.00 1.70
AAPL 140419C00650000 C 04/19/14 650.0 0.00 0.01
AAPL7 140419C00650000 C 04/19/14 650.0 0.00 0.25
AAPL 140419C00655000 C 04/19/14 655.0 0.00 0.01
AAPL7 140419C00655000 C 04/19/14 655.0 0.00 0.25
AAPL 140419C00660000 C 04/19/14 660.0 0.00 0.01
AAPL7 140419C00660000 C 04/19/14 660.0 0.00 0.25
AAPL 140419C00665000 C 04/19/14 665.0 0.00 0.01
AAPL7 140419C00665000 C 04/19/14 665.0 0.00 0.25
AAPL 140419C00670000 C 04/19/14 670.0 0.00 0.01
AAPL7 140419C00670000 C 04/19/14 670.0 0.00 0.25
AAPL 140419C00675000 C 04/19/14 675.0 0.00 0.01
AAPL7 140419C00675000 C 04/19/14 675.0 0.00 0.08
AAPL 140419C00680000 C 04/19/14 680.0 0.00 0.01
AAPL7 140419C00680000 C 04/19/14 680.0 0.00 0.08
AAPL 140419C00685000 C 04/19/14 685.0 0.00 0.01
AAPL 140419C00690000 C 04/19/14 690.0 0.00 0.01
AAPL 140419C00695000 C 04/19/14 695.0 0.00 0.01
AAPL 140419C00700000 C 04/19/14 700.0 0.00 0.01
AAPL 140419C00705000 C 04/19/14 705.0 0.00 0.01
AAPL 140419C00710000 C 04/19/14 710.0 0.00 0.01
AAPL 140419C00715000 C 04/19/14 715.0 0.00 0.01
AAPL 140419C00720000 C 04/19/14 720.0 0.00 0.01
AAPL 140419C00725000 C 04/19/14 725.0 0.00 0.01
AAPL 140419C00730000 C 04/19/14 730.0 0.00 0.01
AAPL 140419C00735000 C 04/19/14 735.0 0.00 0.01
AAPL 140419C00740000 C 04/19/14 740.0 0.00 0.01
AAPL 140419C00745000 C 04/19/14 745.0 0.00 0.01
AAPL 140419C00750000 C 04/19/14 750.0 0.00 0.01
AAPL 140419C00755000 C 04/19/14 755.0 0.00 0.01
AAPL 140419C00760000 C 04/19/14 760.0 0.00 0.01
AAPL 140419C00765000 C 04/19/14 765.0 0.00 0.02
AAPL 140419C00770000 C 04/19/14 770.0 0.00 0.01
AAPL 140419C00775000 C 04/19/14 775.0 0.00 0.02
AAPL 140419C00780000 C 04/19/14 780.0 0.00 0.01
AAPL 140419C00785000 C 04/19/14 785.0 0.00 0.01
AAPL 140419C00790000 C 04/19/14 790.0 0.00 0.15
AAPL 140419C00795000 C 04/19/14 795.0 0.00 0.02
AAPL 140419C00800000 C 04/19/14 800.0 0.00 0.12
AAPL 140419C00805000 C 04/19/14 805.0 0.00 0.02
AAPL 140419C00810000 C 04/19/14 810.0 0.00 0.15
AAPL 140419C00815000 C 04/19/14 815.0 0.00 0.02
AAPL 140419C00820000 C 04/19/14 820.0 0.00 0.15
AAPL 140419C00825000 C 04/19/14 825.0 0.00 0.02
AAPL 140419C00830000 C 04/19/14 830.0 0.00 0.01
AAPL 140419C00835000 C 04/19/14 835.0 0.00 0.02
AAPL 140419C00840000 C 04/19/14 840.0 0.00 0.01
AAPL 140419C00845000 C 04/19/14 845.0 0.00 0.02
AAPL 140419C00850000 C 04/19/14 850.0 0.00 0.01
AAPL 140419C00855000 C 04/19/14 855.0 0.00 0.01
AAPL 140419P00200000 P 04/19/14 200.0 0.00 0.01
AAPL 140419P00205000 P 04/19/14 205.0 0.00 0.04
AAPL 140419P00210000 P 04/19/14 210.0 0.00 0.01
AAPL 140419P00215000 P 04/19/14 215.0 0.00 0.04
AAPL 140419P00220000 P 04/19/14 220.0 0.00 0.01
AAPL 140419P00225000 P 04/19/14 225.0 0.00 0.01
AAPL 140419P00230000 P 04/19/14 230.0 0.00 0.12
AAPL 140419P00235000 P 04/19/14 235.0 0.00 0.04
AAPL 140419P00240000 P 04/19/14 240.0 0.00 0.01
AAPL 140419P00245000 P 04/19/14 245.0 0.00 0.04
AAPL 140419P00250000 P 04/19/14 250.0 0.00 0.01
AAPL 140419P00255000 P 04/19/14 255.0 0.00 0.01
AAPL 140419P00260000 P 04/19/14 260.0 0.00 0.01
AAPL 140419P00265000 P 04/19/14 265.0 0.00 0.04
AAPL 140419P00270000 P 04/19/14 270.0 0.00 0.01
AAPL 140419P00275000 P 04/19/14 275.0 0.00 0.15
AAPL 140419P00280000 P 04/19/14 280.0 0.00 0.01
AAPL 140419P00285000 P 04/19/14 285.0 0.00 0.01
AAPL 140419P00290000 P 04/19/14 290.0 0.00 0.01
AAPL 140419P00295000 P 04/19/14 295.0 0.00 0.02
AAPL 140419P00300000 P 04/19/14 300.0 0.00 0.01
AAPL 140419P00305000 P 04/19/14 305.0 0.00 0.04
AAPL 140419P00310000 P 04/19/14 310.0 0.00 0.01
AAPL 140419P00315000 P 04/19/14 315.0 0.00 0.04
AAPL 140419P00320000 P 04/19/14 320.0 0.00 0.01
AAPL7 140419P00320000 P 04/19/14 320.0 0.00 1.71
AAPL 140419P00325000 P 04/19/14 325.0 0.00 0.04
AAPL7 140419P00325000 P 04/19/14 325.0 0.00 1.71
AAPL 140419P00330000 P 04/19/14 330.0 0.00 0.01
AAPL7 140419P00330000 P 04/19/14 330.0 0.00 1.71
AAPL 140419P00335000 P 04/19/14 335.0 0.00 0.12
AAPL7 140419P00335000 P 04/19/14 335.0 0.00 1.71
AAPL 140419P00340000 P 04/19/14 340.0 0.00 0.01
AAPL7 140419P00340000 P 04/19/14 340.0 0.00 1.71
AAPL 140419P00345000 P 04/19/14 345.0 0.00 0.04
AAPL7 140419P00345000 P 04/19/14 345.0 0.00 1.71
AAPL 140419P00350000 P 04/19/14 350.0 0.00 0.01
AAPL7 140419P00350000 P 04/19/14 350.0 0.00 1.71
AAPL 140419P00355000 P 04/19/14 355.0 0.00 0.04
AAPL7 140419P00355000 P 04/19/14 355.0 0.00 1.70
AAPL 140419P00360000 P 04/19/14 360.0 0.00 0.01
AAPL7 140419P00360000 P 04/19/14 360.0 0.00 1.70
AAPL 140419P00365000 P 04/19/14 365.0 0.00 0.05
AAPL7 140419P00365000 P 04/19/14 365.0 0.00 1.70
AAPL 140419P00370000 P 04/19/14 370.0 0.00 0.01
AAPL7 140419P00370000 P 04/19/14 370.0 0.00 0.25
AAPL 140419P00375000 P 04/19/14 375.0 0.00 0.01
AAPL7 140419P00375000 P 04/19/14 375.0 0.00 0.25
AAPL 140419P00380000 P 04/19/14 380.0 0.00 0.01
AAPL7 140419P00380000 P 04/19/14 380.0 0.00 1.70
AAPL 140419P00385000 P 04/19/14 385.0 0.00 0.01
AAPL7 140419P00385000 P 04/19/14 385.0 0.00 1.70
AAPL 140419P00390000 P 04/19/14 390.0 0.00 0.01
AAPL7 140419P00390000 P 04/19/14 390.0 0.00 0.08
AAPL 140419P00395000 P 04/19/14 395.0 0.00 0.01
AAPL7 140419P00395000 P 04/19/14 395.0 0.00 0.09
AAPL 140419P00400000 P 04/19/14 400.0 0.00 0.01
AAPL7 140419P00400000 P 04/19/14 400.0 0.00 0.09
AAPL 140419P00405000 P 04/19/14 405.0 0.00 0.01
AAPL7 140419P00405000 P 04/19/14 405.0 0.00 0.08
AAPL 140419P00410000 P 04/19/14 410.0 0.00 0.02
AAPL7 140419P00410000 P 04/19/14 410.0 0.00 2.05
AAPL 140419P00415000 P 04/19/14 415.0 0.00 0.03
AAPL7 140419P00415000 P 04/19/14 415.0 0.00 0.08
AAPL 140419P00420000 P 04/19/14 420.0 0.00 0.03
AAPL7 140419P00420000 P 04/19/14 420.0 0.00 1.70
AAPL 140419P00425000 P 04/19/14 425.0 0.01 0.03
AAPL7 140419P00425000 P 04/19/14 425.0 0.00 0.10
AAPL 140419P00430000 P 04/19/14 430.0 0.01 0.02
AAPL7 140419P00430000 P 04/19/14 430.0 0.00 0.09
AAPL 140419P00435000 P 04/19/14 435.0 0.01 0.03
AAPL7 140419P00435000 P 04/19/14 435.0 0.00 0.09
AAPL 140419P00440000 P 04/19/14 440.0 0.00 0.04
AAPL7 140419P00440000 P 04/19/14 440.0 0.00 0.08
AAPL 140419P00445000 P 04/19/14 445.0 0.01 0.04
AAPL7 140419P00445000 P 04/19/14 445.0 0.00 0.10
AAPL 140419P00450000 P 04/19/14 450.0 0.01 0.04
AAPL7 140419P00450000 P 04/19/14 450.0 0.00 0.09
AAPL 140419P00455000 P 04/19/14 455.0 0.02 0.05
AAPL7 140419P00455000 P 04/19/14 455.0 0.00 0.10
AAPL 140419P00460000 P 04/19/14 460.0 0.02 0.05
AAPL7 140419P00460000 P 04/19/14 460.0 0.00 0.11
AAPL 140419P00465000 P 04/19/14 465.0 0.01 0.05
AAPL7 140419P00465000 P 04/19/14 465.0 0.00 0.11
AAPL 140419P00470000 P 04/19/14 470.0 0.03 0.07
AAPL7 140419P00470000 P 04/19/14 470.0 0.00 0.12
AAPL 140419P00475000 P 04/19/14 475.0 0.04 0.07
AAPL7 140419P00475000 P 04/19/14 475.0 0.00 0.14
AAPL 140419P00480000 P 04/19/14 480.0 0.04 0.08
AAPL7 140419P00480000 P 04/19/14 480.0 0.00 0.12
AAPL 140419P00485000 P 04/19/14 485.0 0.05 0.09
AAPL7 140419P00485000 P 04/19/14 485.0 0.00 0.14
AAPL 140419P00490000 P 04/19/14 490.0 0.08 0.13
AAPL7 140419P00490000 P 04/19/14 490.0 0.00 0.15
AAPL 140419P00492500 P 04/19/14 492.5 0.09 0.13
AAPL7 140419P00492500 P 04/19/14 492.5 0.00 0.16
AAPL 140419P00495000 P 04/19/14 495.0 0.12 0.15
AAPL7 140419P00495000 P 04/19/14 495.0 0.05 0.18
AAPL 140419P00497500 P 04/19/14 497.5 0.13 0.17
AAPL7 140419P00497500 P 04/19/14 497.5 0.04 0.20
AAPL 140419P00500000 P 04/19/14 500.0 0.14 0.20
AAPL7 140419P00500000 P 04/19/14 500.0 0.11 0.24
AAPL 140419P00502500 P 04/19/14 502.5 0.18 0.22
AAPL7 140419P00502500 P 04/19/14 502.5 0.13 0.28
AAPL 140419P00505000 P 04/19/14 505.0 0.25 0.28
AAPL7 140419P00505000 P 04/19/14 505.0 0.22 0.35
AAPL 140419P00507500 P 04/19/14 507.5 0.35 0.42
AAPL7 140419P00507500 P 04/19/14 507.5 0.33 0.50
AAPL 140419P00510000 P 04/19/14 510.0 0.65 0.68
AAPL7 140419P00510000 P 04/19/14 510.0 0.34 1.55
AAPL 140419P00512500 P 04/19/14 512.5 1.01 1.12
AAPL7 140419P00512500 P 04/19/14 512.5 0.77 2.09
AAPL 140419P00515000 P 04/19/14 515.0 1.67 1.80
AAPL7 140419P00515000 P 04/19/14 515.0 1.44 3.05
AAPL 140419P00517500 P 04/19/14 517.5 2.67 2.81
AAPL7 140419P00517500 P 04/19/14 517.5 2.51 4.00
AAPL 140419P00520000 P 04/19/14 520.0 4.00 4.20
AAPL7 140419P00520000 P 04/19/14 520.0 3.55 5.30
AAPL 140419P00522500 P 04/19/14 522.5 5.60 5.90
AAPL7 140419P00522500 P 04/19/14 522.5 5.40 6.90
AAPL 140419P00525000 P 04/19/14 525.0 7.60 7.95
AAPL7 140419P00525000 P 04/19/14 525.0 7.00 8.70
AAPL 140419P00527500 P 04/19/14 527.5 9.90 10.10
AAPL7 140419P00527500 P 04/19/14 527.5 8.80 11.85
AAPL 140419P00530000 P 04/19/14 530.0 12.10 12.70
AAPL7 140419P00530000 P 04/19/14 530.0 10.70 14.05
AAPL 140419P00532500 P 04/19/14 532.5 14.55 14.95
AAPL7 140419P00532500 P 04/19/14 532.5 13.65 16.25
AAPL 140419P00535000 P 04/19/14 535.0 17.00 17.60
AAPL7 140419P00535000 P 04/19/14 535.0 16.15 18.90
AAPL 140419P00537500 P 04/19/14 537.5 19.45 20.15
AAPL7 140419P00537500 P 04/19/14 537.5 17.85 21.45
AAPL 140419P00540000 P 04/19/14 540.0 21.95 22.55
AAPL7 140419P00540000 P 04/19/14 540.0 21.05 23.95
AAPL 140419P00542500 P 04/19/14 542.5 24.30 25.15
AAPL7 140419P00542500 P 04/19/14 542.5 22.80 26.60
AAPL 140419P00545000 P 04/19/14 545.0 26.75 27.60
AAPL7 140419P00545000 P 04/19/14 545.0 25.35 29.10
AAPL 140419P00547500 P 04/19/14 547.5 29.05 30.20
AAPL7 140419P00547500 P 04/19/14 547.5 27.85 31.90
AAPL 140419P00550000 P 04/19/14 550.0 31.80 32.60
AAPL7 140419P00550000 P 04/19/14 550.0 30.30 34.00
AAPL 140419P00552500 P 04/19/14 552.5 33.50 35.95
AAPL7 140419P00552500 P 04/19/14 552.5 32.90 36.75
AAPL 140419P00555000 P 04/19/14 555.0 36.75 37.60
AAPL7 140419P00555000 P 04/19/14 555.0 35.30 39.00
AAPL 140419P00557500 P 04/19/14 557.5 38.30 40.95
AAPL7 140419P00557500 P 04/19/14 557.5 37.75 41.75
AAPL 140419P00560000 P 04/19/14 560.0 41.65 43.00
AAPL7 140419P00560000 P 04/19/14 560.0 40.20 44.25
AAPL 140419P00562500 P 04/19/14 562.5 43.30 45.95
AAPL7 140419P00562500 P 04/19/14 562.5 42.85 46.85
AAPL 140419P00565000 P 04/19/14 565.0 46.60 48.00
AAPL7 140419P00565000 P 04/19/14 565.0 45.20 49.25
AAPL 140419P00567500 P 04/19/14 567.5 48.30 50.95
AAPL7 140419P00567500 P 04/19/14 567.5 47.90 51.75
AAPL 140419P00570000 P 04/19/14 570.0 51.60 53.00
AAPL7 140419P00570000 P 04/19/14 570.0 50.50 54.15
AAPL 140419P00572500 P 04/19/14 572.5 53.30 55.95
AAPL7 140419P00572500 P 04/19/14 572.5 53.00 56.85
AAPL 140419P00575000 P 04/19/14 575.0 56.70 57.95
AAPL7 140419P00575000 P 04/19/14 575.0 55.25 59.45
AAPL 140419P00580000 P 04/19/14 580.0 61.60 63.15
AAPL7 140419P00580000 P 04/19/14 580.0 60.35 64.45
AAPL 140419P00585000 P 04/19/14 585.0 66.90 67.75
AAPL7 140419P00585000 P 04/19/14 585.0 65.25 69.50
AAPL 140419P00590000 P 04/19/14 590.0 71.55 73.15
AAPL7 140419P00590000 P 04/19/14 590.0 70.30 74.45
AAPL 140419P00595000 P 04/19/14 595.0 76.55 78.10
AAPL7 140419P00595000 P 04/19/14 595.0 75.20 79.30
AAPL 140419P00600000 P 04/19/14 600.0 81.55 83.15
AAPL7 140419P00600000 P 04/19/14 600.0 80.30 84.30
AAPL 140419P00605000 P 04/19/14 605.0 86.55 88.30
AAPL7 140419P00605000 P 04/19/14 605.0 85.50 89.30
AAPL 140419P00610000 P 04/19/14 610.0 91.00 93.40
AAPL7 140419P00610000 P 04/19/14 610.0 90.20 94.30
AAPL 140419P00615000 P 04/19/14 615.0 96.00 98.40
AAPL7 140419P00615000 P 04/19/14 615.0 95.50 99.30
AAPL 140419P00620000 P 04/19/14 620.0 101.00 103.45
AAPL7 140419P00620000 P 04/19/14 620.0 100.35 104.25
AAPL 140419P00625000 P 04/19/14 625.0 106.55 108.30
AAPL7 140419P00625000 P 04/19/14 625.0 105.30 109.30
AAPL 140419P00630000 P 04/19/14 630.0 110.75 113.45
AAPL7 140419P00630000 P 04/19/14 630.0 110.30 114.30
AAPL 140419P00635000 P 04/19/14 635.0 116.55 118.35
AAPL7 140419P00635000 P 04/19/14 635.0 115.30 119.30
AAPL 140419P00640000 P 04/19/14 640.0 120.75 123.45
AAPL7 140419P00640000 P 04/19/14 640.0 120.50 124.50
AAPL 140419P00645000 P 04/19/14 645.0 125.75 128.45
AAPL7 140419P00645000 P 04/19/14 645.0 125.25 129.50
AAPL 140419P00650000 P 04/19/14 650.0 130.75 133.40
AAPL7 140419P00650000 P 04/19/14 650.0 130.30 134.35
AAPL 140419P00655000 P 04/19/14 655.0 135.75 138.45
AAPL7 140419P00655000 P 04/19/14 655.0 135.50 139.45
AAPL 140419P00660000 P 04/19/14 660.0 140.75 143.40
AAPL7 140419P00660000 P 04/19/14 660.0 140.50 144.45
AAPL 140419P00665000 P 04/19/14 665.0 145.75 148.40
AAPL7 140419P00665000 P 04/19/14 665.0 145.50 149.20
AAPL 140419P00670000 P 04/19/14 670.0 150.75 153.45
AAPL7 140419P00670000 P 04/19/14 670.0 150.30 154.40
AAPL 140419P00675000 P 04/19/14 675.0 155.75 158.40
AAPL7 140419P00675000 P 04/19/14 675.0 155.50 159.50
AAPL 140419P00680000 P 04/19/14 680.0 160.75 163.40
AAPL7 140419P00680000 P 04/19/14 680.0 160.50 164.45
AAPL 140419P00685000 P 04/19/14 685.0 165.75 168.45
AAPL 140419P00690000 P 04/19/14 690.0 170.75 173.45
AAPL 140419P00695000 P 04/19/14 695.0 175.75 178.40
AAPL 140419P00700000 P 04/19/14 700.0 180.75 183.45
AAPL 140419P00705000 P 04/19/14 705.0 185.75 188.40
AAPL 140419P00710000 P 04/19/14 710.0 190.75 193.45
AAPL 140419P00715000 P 04/19/14 715.0 195.75 198.45
AAPL 140419P00720000 P 04/19/14 720.0 200.75 203.45
AAPL 140419P00725000 P 04/19/14 725.0 205.75 208.45
AAPL 140419P00730000 P 04/19/14 730.0 210.75 213.40
AAPL 140419P00735000 P 04/19/14 735.0 215.75 218.45
AAPL 140419P00740000 P 04/19/14 740.0 220.75 223.45
AAPL 140419P00745000 P 04/19/14 745.0 225.75 228.45
AAPL 140419P00750000 P 04/19/14 750.0 230.75 233.45
AAPL 140419P00755000 P 04/19/14 755.0 235.75 238.45
AAPL 140419P00760000 P 04/19/14 760.0 240.75 243.45
AAPL 140419P00765000 P 04/19/14 765.0 245.75 248.45
AAPL 140419P00770000 P 04/19/14 770.0 250.75 253.45
AAPL 140419P00775000 P 04/19/14 775.0 255.75 258.45
AAPL 140419P00780000 P 04/19/14 780.0 260.75 263.45
AAPL 140419P00785000 P 04/19/14 785.0 265.70 268.45
AAPL 140419P00790000 P 04/19/14 790.0 270.70 273.45
AAPL 140419P00795000 P 04/19/14 795.0 275.70 278.45
AAPL 140419P00800000 P 04/19/14 800.0 280.70 283.45
AAPL 140419P00805000 P 04/19/14 805.0 285.70 288.45
AAPL 140419P00810000 P 04/19/14 810.0 290.80 293.45
AAPL 140419P00815000 P 04/19/14 815.0 295.70 298.45
AAPL 140419P00820000 P 04/19/14 820.0 300.70 303.45
AAPL 140419P00825000 P 04/19/14 825.0 305.70 308.45
AAPL 140419P00830000 P 04/19/14 830.0 310.70 313.45
AAPL 140419P00835000 P 04/19/14 835.0 315.70 318.45
AAPL 140419P00840000 P 04/19/14 840.0 320.70 323.45
AAPL 140419P00845000 P 04/19/14 845.0 325.70 328.45
AAPL 140419P00850000 P 04/19/14 850.0 330.80 333.45
AAPL 140419P00855000 P 04/19/14 855.0 335.70 338.45
AAPL 140425C00420000 C 04/25/14 420.0 96.80 98.65
AAPL 140425C00425000 C 04/25/14 425.0 92.00 93.70
AAPL 140425C00430000 C 04/25/14 430.0 86.65 88.75
AAPL7 140425C00430000 C 04/25/14 430.0 86.00 89.80
AAPL 140425C00435000 C 04/25/14 435.0 82.00 83.85
AAPL 140425C00440000 C 04/25/14 440.0 76.75 78.90
AAPL7 140425C00440000 C 04/25/14 440.0 75.95 79.80
AAPL 140425C00445000 C 04/25/14 445.0 72.10 74.00
AAPL 140425C00450000 C 04/25/14 450.0 66.80 69.10
AAPL7 140425C00450000 C 04/25/14 450.0 66.05 69.90
AAPL 140425C00455000 C 04/25/14 455.0 62.35 64.30
AAPL 140425C00460000 C 04/25/14 460.0 57.40 59.55
AAPL7 140425C00460000 C 04/25/14 460.0 56.55 60.25
AAPL 140425C00465000 C 04/25/14 465.0 52.45 54.65
AAPL 140425C00470000 C 04/25/14 470.0 47.85 49.55
AAPL7 140425C00470000 C 04/25/14 470.0 46.95 50.65
AAPL 140425C00475000 C 04/25/14 475.0 42.90 44.50
AAPL 140425C00480000 C 04/25/14 480.0 38.30 40.60
AAPL7 140425C00480000 C 04/25/14 480.0 38.00 40.75
AAPL7 140425C00482500 C 04/25/14 482.5 35.85 38.60
AAPL 140425C00485000 C 04/25/14 485.0 34.30 36.15
AAPL7 140425C00485000 C 04/25/14 485.0 33.55 36.65
AAPL7 140425C00487500 C 04/25/14 487.5 31.45 34.15
AAPL 140425C00490000 C 04/25/14 490.0 30.65 31.25
AAPL7 140425C00490000 C 04/25/14 490.0 29.35 32.00
AAPL7 140425C00492500 C 04/25/14 492.5 27.25 30.10
AAPL 140425C00495000 C 04/25/14 495.0 26.75 27.25
AAPL7 140425C00495000 C 04/25/14 495.0 25.40 28.15
AAPL7 140425C00497500 C 04/25/14 497.5 23.45 26.10
AAPL 140425C00500000 C 04/25/14 500.0 23.15 23.50
AAPL7 140425C00500000 C 04/25/14 500.0 21.70 25.20
AAPL7 140425C00502500 C 04/25/14 502.5 19.80 22.80
AAPL 140425C00505000 C 04/25/14 505.0 19.70 20.05
AAPL7 140425C00505000 C 04/25/14 505.0 18.05 21.00
AAPL 140425C00507500 C 04/25/14 507.5 18.05 18.40
AAPL7 140425C00507500 C 04/25/14 507.5 16.50 19.10
AAPL 140425C00510000 C 04/25/14 510.0 16.50 16.85
AAPL7 140425C00510000 C 04/25/14 510.0 14.85 18.40
AAPL 140425C00512500 C 04/25/14 512.5 15.05 15.40
AAPL7 140425C00512500 C 04/25/14 512.5 13.35 16.40
AAPL 140425C00515000 C 04/25/14 515.0 13.65 14.00
AAPL7 140425C00515000 C 04/25/14 515.0 11.95 14.60
AAPL 140425C00517500 C 04/25/14 517.5 12.30 12.65
AAPL7 140425C00517500 C 04/25/14 517.5 10.65 13.40
AAPL 140425C00520000 C 04/25/14 520.0 11.10 11.35
AAPL7 140425C00520000 C 04/25/14 520.0 9.45 12.25
AAPL 140425C00522500 C 04/25/14 522.5 9.85 10.15
AAPL7 140425C00522500 C 04/25/14 522.5 8.00 10.95
AAPL 140425C00525000 C 04/25/14 525.0 8.70 8.90
AAPL7 140425C00525000 C 04/25/14 525.0 6.95 10.00
AAPL 140425C00527500 C 04/25/14 527.5 7.70 7.95
AAPL7 140425C00527500 C 04/25/14 527.5 5.75 8.90
AAPL 140425C00530000 C 04/25/14 530.0 6.70 6.95
AAPL7 140425C00530000 C 04/25/14 530.0 5.00 7.50
AAPL 140425C00532500 C 04/25/14 532.5 5.80 5.95
AAPL7 140425C00532500 C 04/25/14 532.5 4.05 6.05
AAPL 140425C00535000 C 04/25/14 535.0 4.95 5.20
AAPL7 140425C00535000 C 04/25/14 535.0 3.30 5.60
AAPL 140425C00537500 C 04/25/14 537.5 4.25 4.50
AAPL7 140425C00537500 C 04/25/14 537.5 4.20 4.50
AAPL 140425C00540000 C 04/25/14 540.0 3.60 3.80
AAPL7 140425C00540000 C 04/25/14 540.0 3.55 3.90
AAPL 140425C00542500 C 04/25/14 542.5 3.05 3.25
AAPL7 140425C00542500 C 04/25/14 542.5 3.00 3.25
AAPL 140425C00545000 C 04/25/14 545.0 2.56 2.64
AAPL7 140425C00545000 C 04/25/14 545.0 2.48 4.30
AAPL 140425C00547500 C 04/25/14 547.5 2.13 2.30
AAPL7 140425C00547500 C 04/25/14 547.5 0.63 2.30
AAPL 140425C00550000 C 04/25/14 550.0 1.80 1.93
AAPL7 140425C00550000 C 04/25/14 550.0 0.23 1.95
AAPL 140425C00552500 C 04/25/14 552.5 1.51 1.63
AAPL7 140425C00552500 C 04/25/14 552.5 1.38 1.62
AAPL 140425C00555000 C 04/25/14 555.0 1.26 1.30
AAPL7 140425C00555000 C 04/25/14 555.0 0.00 1.43
AAPL 140425C00557500 C 04/25/14 557.5 1.04 1.14
AAPL7 140425C00557500 C 04/25/14 557.5 0.00 1.15
AAPL 140425C00560000 C 04/25/14 560.0 0.89 0.97
AAPL7 140425C00560000 C 04/25/14 560.0 0.00 0.99
AAPL 140425C00562500 C 04/25/14 562.5 0.74 0.83
AAPL7 140425C00562500 C 04/25/14 562.5 0.00 0.86
AAPL 140425C00565000 C 04/25/14 565.0 0.61 0.69
AAPL7 140425C00565000 C 04/25/14 565.0 0.00 0.75
AAPL 140425C00567500 C 04/25/14 567.5 0.54 0.61
AAPL7 140425C00567500 C 04/25/14 567.5 0.00 0.66
AAPL 140425C00570000 C 04/25/14 570.0 0.47 0.53
AAPL7 140425C00570000 C 04/25/14 570.0 0.00 0.59
AAPL 140425C00572500 C 04/25/14 572.5 0.40 0.46
AAPL7 140425C00572500 C 04/25/14 572.5 0.00 0.52
AAPL 140425C00575000 C 04/25/14 575.0 0.36 0.42
AAPL 140425C00580000 C 04/25/14 580.0 0.28 0.35
AAPL7 140425C00580000 C 04/25/14 580.0 0.00 0.39
AAPL 140425C00585000 C 04/25/14 585.0 0.22 0.28
AAPL 140425C00590000 C 04/25/14 590.0 0.18 0.21
AAPL7 140425C00590000 C 04/25/14 590.0 0.00 0.29
AAPL 140425C00595000 C 04/25/14 595.0 0.14 0.21
AAPL 140425C00600000 C 04/25/14 600.0 0.11 0.17
AAPL7 140425C00600000 C 04/25/14 600.0 0.00 0.25
AAPL 140425C00605000 C 04/25/14 605.0 0.08 0.14
AAPL 140425C00610000 C 04/25/14 610.0 0.06 0.13
AAPL7 140425C00610000 C 04/25/14 610.0 0.00 0.42
AAPL 140425C00615000 C 04/25/14 615.0 0.02 0.10
AAPL 140425C00620000 C 04/25/14 620.0 0.00 0.08
AAPL7 140425C00620000 C 04/25/14 620.0 0.00 0.35
AAPL 140425P00420000 P 04/25/14 420.0 0.04 0.08
AAPL 140425P00425000 P 04/25/14 425.0 0.05 0.12
AAPL 140425P00430000 P 04/25/14 430.0 0.08 0.15
AAPL7 140425P00430000 P 04/25/14 430.0 0.00 0.21
AAPL 140425P00435000 P 04/25/14 435.0 0.12 0.14
AAPL 140425P00440000 P 04/25/14 440.0 0.15 0.20
AAPL7 140425P00440000 P 04/25/14 440.0 0.00 0.28
AAPL 140425P00445000 P 04/25/14 445.0 0.21 0.26
AAPL 140425P00450000 P 04/25/14 450.0 0.29 0.35
AAPL7 140425P00450000 P 04/25/14 450.0 0.00 0.41
AAPL 140425P00455000 P 04/25/14 455.0 0.39 0.45
AAPL 140425P00460000 P 04/25/14 460.0 0.52 0.59
AAPL7 140425P00460000 P 04/25/14 460.0 0.00 0.62
AAPL 140425P00465000 P 04/25/14 465.0 0.70 0.78
AAPL 140425P00470000 P 04/25/14 470.0 0.93 1.00
AAPL7 140425P00470000 P 04/25/14 470.0 0.87 1.04
AAPL 140425P00475000 P 04/25/14 475.0 1.24 1.35
AAPL 140425P00480000 P 04/25/14 480.0 1.67 1.77
AAPL7 140425P00480000 P 04/25/14 480.0 1.64 1.85
AAPL7 140425P00482500 P 04/25/14 482.5 1.91 2.13
AAPL 140425P00485000 P 04/25/14 485.0 2.23 2.36
AAPL7 140425P00485000 P 04/25/14 485.0 2.24 2.43
AAPL7 140425P00487500 P 04/25/14 487.5 2.59 2.89
AAPL 140425P00490000 P 04/25/14 490.0 3.00 3.20
AAPL7 140425P00490000 P 04/25/14 490.0 3.00 3.25
AAPL7 140425P00492500 P 04/25/14 492.5 3.40 3.75
AAPL 140425P00495000 P 04/25/14 495.0 4.05 4.20
AAPL7 140425P00495000 P 04/25/14 495.0 4.00 4.30
AAPL7 140425P00497500 P 04/25/14 497.5 4.55 4.90
AAPL 140425P00500000 P 04/25/14 500.0 5.25 5.50
AAPL7 140425P00500000 P 04/25/14 500.0 5.20 5.55
AAPL7 140425P00502500 P 04/25/14 502.5 4.50 6.30
AAPL 140425P00505000 P 04/25/14 505.0 6.80 7.10
AAPL7 140425P00505000 P 04/25/14 505.0 6.25 9.20
AAPL 140425P00507500 P 04/25/14 507.5 7.70 8.00
AAPL7 140425P00507500 P 04/25/14 507.5 7.10 9.60
AAPL 140425P00510000 P 04/25/14 510.0 8.65 8.90
AAPL7 140425P00510000 P 04/25/14 510.0 8.40 9.90
AAPL 140425P00512500 P 04/25/14 512.5 9.65 9.95
AAPL7 140425P00512500 P 04/25/14 512.5 9.05 11.95
AAPL 140425P00515000 P 04/25/14 515.0 10.70 11.05
AAPL7 140425P00515000 P 04/25/14 515.0 10.40 13.05
AAPL 140425P00517500 P 04/25/14 517.5 11.90 12.20
AAPL7 140425P00517500 P 04/25/14 517.5 11.50 12.70
AAPL 140425P00520000 P 04/25/14 520.0 13.15 13.50
AAPL7 140425P00520000 P 04/25/14 520.0 12.20 15.40
AAPL 140425P00522500 P 04/25/14 522.5 14.40 14.75
AAPL7 140425P00522500 P 04/25/14 522.5 13.80 16.55
AAPL 140425P00525000 P 04/25/14 525.0 15.80 16.15
AAPL7 140425P00525000 P 04/25/14 525.0 15.10 17.75
AAPL 140425P00527500 P 04/25/14 527.5 17.25 17.60
AAPL7 140425P00527500 P 04/25/14 527.5 16.45 19.45
AAPL 140425P00530000 P 04/25/14 530.0 18.75 19.15
AAPL7 140425P00530000 P 04/25/14 530.0 18.05 20.85
AAPL 140425P00532500 P 04/25/14 532.5 20.30 20.70
AAPL7 140425P00532500 P 04/25/14 532.5 19.20 22.30
AAPL 140425P00535000 P 04/25/14 535.0 22.00 22.55
AAPL7 140425P00535000 P 04/25/14 535.0 21.60 24.15
AAPL 140425P00537500 P 04/25/14 537.5 23.75 24.15
AAPL7 140425P00537500 P 04/25/14 537.5 23.15 25.85
AAPL 140425P00540000 P 04/25/14 540.0 25.60 26.00
AAPL7 140425P00540000 P 04/25/14 540.0 24.95 27.75
AAPL 140425P00542500 P 04/25/14 542.5 27.50 28.00
AAPL7 140425P00542500 P 04/25/14 542.5 26.55 29.60
AAPL 140425P00545000 P 04/25/14 545.0 29.55 30.00
AAPL7 140425P00545000 P 04/25/14 545.0 28.90 31.60
AAPL 140425P00547500 P 04/25/14 547.5 30.95 32.75
AAPL7 140425P00547500 P 04/25/14 547.5 30.80 33.65
AAPL 140425P00550000 P 04/25/14 550.0 33.20 34.85
AAPL7 140425P00550000 P 04/25/14 550.0 33.00 35.75
AAPL 140425P00552500 P 04/25/14 552.5 35.40 37.25
AAPL7 140425P00552500 P 04/25/14 552.5 35.05 37.90
AAPL 140425P00555000 P 04/25/14 555.0 37.80 39.90
AAPL7 140425P00555000 P 04/25/14 555.0 37.15 40.10
AAPL 140425P00557500 P 04/25/14 557.5 39.80 42.30
AAPL7 140425P00557500 P 04/25/14 557.5 38.85 42.25
AAPL 140425P00560000 P 04/25/14 560.0 42.15 44.00
AAPL7 140425P00560000 P 04/25/14 560.0 41.60 44.75
AAPL 140425P00562500 P 04/25/14 562.5 44.45 46.30
AAPL7 140425P00562500 P 04/25/14 562.5 43.60 47.10
AAPL 140425P00565000 P 04/25/14 565.0 46.90 48.65
AAPL7 140425P00565000 P 04/25/14 565.0 46.10 49.75
AAPL 140425P00567500 P 04/25/14 567.5 49.35 51.55
AAPL7 140425P00567500 P 04/25/14 567.5 48.55 52.15
AAPL 140425P00570000 P 04/25/14 570.0 51.90 53.95
AAPL7 140425P00570000 P 04/25/14 570.0 50.80 54.40
AAPL 140425P00572500 P 04/25/14 572.5 54.25 56.50
AAPL7 140425P00572500 P 04/25/14 572.5 53.25 57.10
AAPL 140425P00575000 P 04/25/14 575.0 56.70 58.55
AAPL 140425P00580000 P 04/25/14 580.0 61.65 63.40
AAPL7 140425P00580000 P 04/25/14 580.0 60.55 64.50
AAPL 140425P00585000 P 04/25/14 585.0 66.65 68.50
AAPL 140425P00590000 P 04/25/14 590.0 71.65 73.55
AAPL7 140425P00590000 P 04/25/14 590.0 70.45 74.50
AAPL 140425P00595000 P 04/25/14 595.0 76.65 78.60
AAPL 140425P00600000 P 04/25/14 600.0 81.10 83.30
AAPL7 140425P00600000 P 04/25/14 600.0 80.30 84.35
AAPL 140425P00605000 P 04/25/14 605.0 85.90 88.55
AAPL 140425P00610000 P 04/25/14 610.0 90.80 93.50
AAPL7 140425P00610000 P 04/25/14 610.0 90.45 94.35
AAPL 140425P00615000 P 04/25/14 615.0 95.80 98.50
AAPL 140425P00620000 P 04/25/14 620.0 101.90 103.45
AAPL7 140425P00620000 P 04/25/14 620.0 100.45 104.35
AAPL 140502C00415000 C 05/02/14 415.0 101.85 103.80
AAPL 140502C00420000 C 05/02/14 420.0 96.65 98.85
AAPL 140502C00425000 C 05/02/14 425.0 92.00 94.50
AAPL 140502C00430000 C 05/02/14 430.0 86.90 89.00
AAPL 140502C00435000 C 05/02/14 435.0 82.30 84.05
AAPL 140502C00440000 C 05/02/14 440.0 77.35 79.20
AAPL 140502C00445000 C 05/02/14 445.0 71.75 74.35
AAPL 140502C00450000 C 05/02/14 450.0 67.55 69.45
AAPL 140502C00455000 C 05/02/14 455.0 62.60 64.60
AAPL 140502C00460000 C 05/02/14 460.0 57.70 59.80
AAPL 140502C00465000 C 05/02/14 465.0 52.85 55.25
AAPL 140502C00470000 C 05/02/14 470.0 48.10 50.40
AAPL 140502C00475000 C 05/02/14 475.0 43.50 45.80
AAPL 140502C00480000 C 05/02/14 480.0 39.05 41.60
AAPL 140502C00485000 C 05/02/14 485.0 35.60 36.35
AAPL 140502C00490000 C 05/02/14 490.0 31.55 32.30
AAPL 140502C00492500 C 05/02/14 492.5 29.75 30.30
AAPL7 140502C00492500 C 05/02/14 492.5 28.30 31.95
AAPL 140502C00495000 C 05/02/14 495.0 27.90 28.35
AAPL7 140502C00495000 C 05/02/14 495.0 26.30 29.40
AAPL 140502C00497500 C 05/02/14 497.5 26.05 26.60
AAPL7 140502C00497500 C 05/02/14 497.5 24.35 27.60
AAPL 140502C00500000 C 05/02/14 500.0 24.00 24.65
AAPL7 140502C00500000 C 05/02/14 500.0 22.55 25.60
AAPL 140502C00502500 C 05/02/14 502.5 22.35 22.85
AAPL7 140502C00502500 C 05/02/14 502.5 20.80 23.70
AAPL 140502C00505000 C 05/02/14 505.0 20.80 21.15
AAPL7 140502C00505000 C 05/02/14 505.0 19.10 22.20
AAPL 140502C00507500 C 05/02/14 507.5 19.20 19.55
AAPL7 140502C00507500 C 05/02/14 507.5 17.45 20.70
AAPL 140502C00510000 C 05/02/14 510.0 17.70 18.00
AAPL7 140502C00510000 C 05/02/14 510.0 16.35 19.20
AAPL 140502C00512500 C 05/02/14 512.5 16.20 16.55
AAPL7 140502C00512500 C 05/02/14 512.5 14.45 17.70
AAPL 140502C00515000 C 05/02/14 515.0 14.85 15.20
AAPL7 140502C00515000 C 05/02/14 515.0 13.50 16.10
AAPL 140502C00517500 C 05/02/14 517.5 13.45 13.75
AAPL7 140502C00517500 C 05/02/14 517.5 11.75 14.55
AAPL 140502C00520000 C 05/02/14 520.0 12.25 12.50
AAPL7 140502C00520000 C 05/02/14 520.0 10.40 13.30
AAPL 140502C00522500 C 05/02/14 522.5 11.00 11.35
AAPL7 140502C00522500 C 05/02/14 522.5 9.20 12.20
AAPL 140502C00525000 C 05/02/14 525.0 9.85 10.15
AAPL7 140502C00525000 C 05/02/14 525.0 8.05 11.10
AAPL 140502C00527500 C 05/02/14 527.5 8.85 9.10
AAPL7 140502C00527500 C 05/02/14 527.5 6.95 9.70
AAPL 140502C00530000 C 05/02/14 530.0 7.80 8.15
AAPL7 140502C00530000 C 05/02/14 530.0 5.95 8.55
AAPL 140502C00532500 C 05/02/14 532.5 7.00 7.25
AAPL7 140502C00532500 C 05/02/14 532.5 5.25 8.00
AAPL 140502C00535000 C 05/02/14 535.0 6.15 6.45
AAPL7 140502C00535000 C 05/02/14 535.0 4.75 7.30
AAPL 140502C00537500 C 05/02/14 537.5 5.40 5.65
AAPL7 140502C00537500 C 05/02/14 537.5 4.15 6.80
AAPL 140502C00540000 C 05/02/14 540.0 4.75 4.95
AAPL7 140502C00540000 C 05/02/14 540.0 4.65 4.95
AAPL 140502C00542500 C 05/02/14 542.5 4.15 4.35
AAPL7 140502C00542500 C 05/02/14 542.5 4.05 4.35
AAPL 140502C00545000 C 05/02/14 545.0 3.55 3.75
AAPL7 140502C00545000 C 05/02/14 545.0 3.50 3.80
AAPL 140502C00547500 C 05/02/14 547.5 3.05 3.30
AAPL7 140502C00547500 C 05/02/14 547.5 3.05 3.30
AAPL 140502C00550000 C 05/02/14 550.0 2.64 2.83
AAPL7 140502C00550000 C 05/02/14 550.0 2.57 2.87
AAPL 140502C00552500 C 05/02/14 552.5 2.27 2.46
AAPL7 140502C00552500 C 05/02/14 552.5 2.24 2.50
AAPL 140502C00555000 C 05/02/14 555.0 1.96 2.13
AAPL7 140502C00555000 C 05/02/14 555.0 1.88 2.14
AAPL 140502C00557500 C 05/02/14 557.5 1.70 1.85
AAPL7 140502C00557500 C 05/02/14 557.5 1.63 1.92
AAPL 140502C00560000 C 05/02/14 560.0 1.45 1.60
AAPL7 140502C00560000 C 05/02/14 560.0 1.40 1.68
AAPL 140502C00562500 C 05/02/14 562.5 1.25 1.39
AAPL7 140502C00562500 C 05/02/14 562.5 1.24 1.48
AAPL 140502C00565000 C 05/02/14 565.0 1.08 1.21
AAPL7 140502C00565000 C 05/02/14 565.0 1.04 1.23
AAPL 140502C00567500 C 05/02/14 567.5 0.95 1.07
AAPL7 140502C00567500 C 05/02/14 567.5 0.89 1.08
AAPL 140502C00570000 C 05/02/14 570.0 0.82 0.94
AAPL7 140502C00570000 C 05/02/14 570.0 0.75 0.96
AAPL 140502C00572500 C 05/02/14 572.5 0.72 0.84
AAPL7 140502C00572500 C 05/02/14 572.5 0.63 0.93
AAPL 140502C00575000 C 05/02/14 575.0 0.64 0.75
AAPL 140502C00580000 C 05/02/14 580.0 0.51 0.62
AAPL7 140502C00580000 C 05/02/14 580.0 0.42 0.66
AAPL 140502C00585000 C 05/02/14 585.0 0.39 0.52
AAPL 140502C00590000 C 05/02/14 590.0 0.30 0.44
AAPL 140502C00595000 C 05/02/14 595.0 0.24 0.38
AAPL 140502C00600000 C 05/02/14 600.0 0.25 0.34
AAPL 140502C00605000 C 05/02/14 605.0 0.15 0.27
AAPL 140502C00610000 C 05/02/14 610.0 0.10 0.25
AAPL 140502C00615000 C 05/02/14 615.0 0.07 0.19
AAPL 140502C00620000 C 05/02/14 620.0 0.04 0.20
AAPL 140502P00415000 P 05/02/14 415.0 0.07 0.23
AAPL 140502P00420000 P 05/02/14 420.0 0.11 0.24
AAPL 140502P00425000 P 05/02/14 425.0 0.14 0.24
AAPL 140502P00430000 P 05/02/14 430.0 0.17 0.32
AAPL 140502P00435000 P 05/02/14 435.0 0.21 0.36
AAPL 140502P00440000 P 05/02/14 440.0 0.36 0.40
AAPL 140502P00445000 P 05/02/14 445.0 0.42 0.51
AAPL 140502P00450000 P 05/02/14 450.0 0.50 0.60
AAPL 140502P00455000 P 05/02/14 455.0 0.61 0.74
AAPL 140502P00460000 P 05/02/14 460.0 0.81 0.92
AAPL 140502P00465000 P 05/02/14 465.0 1.05 1.15
AAPL 140502P00470000 P 05/02/14 470.0 1.33 1.50
AAPL 140502P00475000 P 05/02/14 475.0 1.74 1.91
AAPL 140502P00480000 P 05/02/14 480.0 2.32 2.48
AAPL 140502P00485000 P 05/02/14 485.0 3.00 3.20
AAPL 140502P00490000 P 05/02/14 490.0 3.90 4.10
AAPL 140502P00492500 P 05/02/14 492.5 4.40 4.65
AAPL7 140502P00492500 P 05/02/14 492.5 4.35 4.70
AAPL 140502P00495000 P 05/02/14 495.0 5.00 5.25
AAPL7 140502P00495000 P 05/02/14 495.0 5.00 5.30
AAPL 140502P00497500 P 05/02/14 497.5 5.60 5.90
AAPL7 140502P00497500 P 05/02/14 497.5 5.60 5.95
AAPL 140502P00500000 P 05/02/14 500.0 6.30 6.60
AAPL7 140502P00500000 P 05/02/14 500.0 6.30 6.70
AAPL 140502P00502500 P 05/02/14 502.5 7.05 7.30
AAPL7 140502P00502500 P 05/02/14 502.5 7.05 7.40
AAPL 140502P00505000 P 05/02/14 505.0 7.90 8.15
AAPL7 140502P00505000 P 05/02/14 505.0 7.35 10.30
AAPL 140502P00507500 P 05/02/14 507.5 8.75 9.00
AAPL7 140502P00507500 P 05/02/14 507.5 8.25 11.15
AAPL 140502P00510000 P 05/02/14 510.0 9.75 10.00
AAPL7 140502P00510000 P 05/02/14 510.0 9.45 12.10
AAPL 140502P00512500 P 05/02/14 512.5 10.75 11.10
AAPL7 140502P00512500 P 05/02/14 512.5 10.25 13.10
AAPL 140502P00515000 P 05/02/14 515.0 11.85 12.20
AAPL7 140502P00515000 P 05/02/14 515.0 11.35 14.00
AAPL 140502P00517500 P 05/02/14 517.5 13.00 13.35
AAPL7 140502P00517500 P 05/02/14 517.5 12.70 15.25
AAPL 140502P00520000 P 05/02/14 520.0 14.25 14.60
AAPL7 140502P00520000 P 05/02/14 520.0 13.55 16.55
AAPL 140502P00522500 P 05/02/14 522.5 15.55 15.90
AAPL7 140502P00522500 P 05/02/14 522.5 14.70 17.85
AAPL 140502P00525000 P 05/02/14 525.0 16.90 17.20
AAPL7 140502P00525000 P 05/02/14 525.0 16.25 18.90
AAPL 140502P00527500 P 05/02/14 527.5 18.35 18.65
AAPL7 140502P00527500 P 05/02/14 527.5 17.70 20.35
AAPL 140502P00530000 P 05/02/14 530.0 19.85 20.20
AAPL7 140502P00530000 P 05/02/14 530.0 19.20 22.05
AAPL 140502P00532500 P 05/02/14 532.5 21.45 21.85
AAPL7 140502P00532500 P 05/02/14 532.5 20.60 23.60
AAPL 140502P00535000 P 05/02/14 535.0 23.10 23.50
AAPL7 140502P00535000 P 05/02/14 535.0 22.55 25.30
AAPL 140502P00537500 P 05/02/14 537.5 24.85 25.25
AAPL7 140502P00537500 P 05/02/14 537.5 24.30 26.85
AAPL 140502P00540000 P 05/02/14 540.0 26.70 27.10
AAPL7 140502P00540000 P 05/02/14 540.0 25.90 28.85
AAPL 140502P00542500 P 05/02/14 542.5 28.55 29.00
AAPL7 140502P00542500 P 05/02/14 542.5 27.95 30.70
AAPL 140502P00545000 P 05/02/14 545.0 30.50 31.15
AAPL7 140502P00545000 P 05/02/14 545.0 29.80 32.55
AAPL 140502P00547500 P 05/02/14 547.5 32.20 33.15
AAPL7 140502P00547500 P 05/02/14 547.5 31.80 34.55
AAPL 140502P00550000 P 05/02/14 550.0 33.85 35.70
AAPL7 140502P00550000 P 05/02/14 550.0 33.65 36.60
AAPL 140502P00552500 P 05/02/14 552.5 36.10 38.15
AAPL7 140502P00552500 P 05/02/14 552.5 36.05 38.70
AAPL 140502P00555000 P 05/02/14 555.0 38.10 40.25
AAPL7 140502P00555000 P 05/02/14 555.0 37.85 40.90
AAPL 140502P00557500 P 05/02/14 557.5 40.35 42.45
AAPL7 140502P00557500 P 05/02/14 557.5 40.40 43.10
AAPL 140502P00560000 P 05/02/14 560.0 42.65 44.65
AAPL7 140502P00560000 P 05/02/14 560.0 42.65 45.30
AAPL 140502P00562500 P 05/02/14 562.5 44.95 46.90
AAPL7 140502P00562500 P 05/02/14 562.5 44.00 47.75
AAPL 140502P00565000 P 05/02/14 565.0 47.40 49.15
AAPL7 140502P00565000 P 05/02/14 565.0 46.55 50.20
AAPL 140502P00567500 P 05/02/14 567.5 49.70 51.55
AAPL7 140502P00567500 P 05/02/14 567.5 48.75 52.55
AAPL 140502P00570000 P 05/02/14 570.0 52.10 53.90
AAPL7 140502P00570000 P 05/02/14 570.0 51.10 54.75
AAPL 140502P00572500 P 05/02/14 572.5 54.55 56.20
AAPL7 140502P00572500 P 05/02/14 572.5 53.45 57.15
AAPL 140502P00575000 P 05/02/14 575.0 57.00 58.85
AAPL 140502P00580000 P 05/02/14 580.0 62.10 63.50
AAPL7 140502P00580000 P 05/02/14 580.0 60.75 64.70
AAPL 140502P00585000 P 05/02/14 585.0 66.75 68.60
AAPL 140502P00590000 P 05/02/14 590.0 71.25 73.55
AAPL 140502P00595000 P 05/02/14 595.0 76.20 78.45
AAPL 140502P00600000 P 05/02/14 600.0 81.70 83.70
AAPL 140502P00605000 P 05/02/14 605.0 86.15 88.40
AAPL 140502P00610000 P 05/02/14 610.0 91.05 93.50
AAPL 140502P00615000 P 05/02/14 615.0 96.60 98.45
AAPL 140502P00620000 P 05/02/14 620.0 101.65 103.15
AAPL 140509C00495000 C 05/09/14 495.0 28.30 29.00
AAPL7 140509C00495000 C 05/09/14 495.0 26.80 29.90
AAPL 140509C00500000 C 05/09/14 500.0 24.80 25.25
AAPL7 140509C00500000 C 05/09/14 500.0 23.50 26.10
AAPL 140509C00505000 C 05/09/14 505.0 21.40 21.85
AAPL7 140509C00505000 C 05/09/14 505.0 19.75 22.80
AAPL 140509C00507500 C 05/09/14 507.5 19.75 20.30
AAPL7 140509C00507500 C 05/09/14 507.5 18.00 21.40
AAPL 140509C00510000 C 05/09/14 510.0 18.40 18.75
AAPL7 140509C00510000 C 05/09/14 510.0 17.05 20.05
AAPL 140509C00512500 C 05/09/14 512.5 16.80 17.35
AAPL7 140509C00512500 C 05/09/14 512.5 15.55 18.80
AAPL 140509C00515000 C 05/09/14 515.0 15.50 15.80
AAPL7 140509C00515000 C 05/09/14 515.0 13.60 16.90
AAPL 140509C00517500 C 05/09/14 517.5 14.20 14.55
AAPL7 140509C00517500 C 05/09/14 517.5 12.30 15.30
AAPL 140509C00520000 C 05/09/14 520.0 12.90 13.25
AAPL7 140509C00520000 C 05/09/14 520.0 11.25 14.10
AAPL 140509C00522500 C 05/09/14 522.5 11.60 12.05
AAPL7 140509C00522500 C 05/09/14 522.5 9.85 12.90
AAPL 140509C00525000 C 05/09/14 525.0 10.60 10.90
AAPL7 140509C00525000 C 05/09/14 525.0 8.95 11.70
AAPL 140509C00527500 C 05/09/14 527.5 9.50 9.85
AAPL7 140509C00527500 C 05/09/14 527.5 7.65 10.25
AAPL 140509C00530000 C 05/09/14 530.0 8.60 8.90
AAPL7 140509C00530000 C 05/09/14 530.0 6.80 9.35
AAPL 140509C00532500 C 05/09/14 532.5 7.55 7.95
AAPL7 140509C00532500 C 05/09/14 532.5 5.75 9.50
AAPL 140509C00535000 C 05/09/14 535.0 6.75 7.10
AAPL7 140509C00535000 C 05/09/14 535.0 5.40 7.95
AAPL 140509C00537500 C 05/09/14 537.5 6.00 6.30
AAPL7 140509C00537500 C 05/09/14 537.5 4.30 7.40
AAPL 140509C00540000 C 05/09/14 540.0 5.25 5.60
AAPL7 140509C00540000 C 05/09/14 540.0 4.00 6.75
AAPL 140509C00542500 C 05/09/14 542.5 4.75 5.00
AAPL7 140509C00542500 C 05/09/14 542.5 4.65 5.05
AAPL 140509C00545000 C 05/09/14 545.0 4.05 4.40
AAPL7 140509C00545000 C 05/09/14 545.0 4.10 4.45
AAPL 140509C00547500 C 05/09/14 547.5 3.55 3.90
AAPL7 140509C00547500 C 05/09/14 547.5 3.60 3.95
AAPL 140509C00550000 C 05/09/14 550.0 3.10 3.45
AAPL7 140509C00550000 C 05/09/14 550.0 3.15 3.50
AAPL 140509C00552500 C 05/09/14 552.5 2.81 3.05
AAPL7 140509C00552500 C 05/09/14 552.5 2.78 3.10
AAPL 140509C00555000 C 05/09/14 555.0 2.49 2.67
AAPL7 140509C00555000 C 05/09/14 555.0 2.43 2.76
AAPL 140509C00557500 C 05/09/14 557.5 2.20 2.39
AAPL7 140509C00557500 C 05/09/14 557.5 2.12 2.45
AAPL 140509C00560000 C 05/09/14 560.0 1.93 2.09
AAPL7 140509C00560000 C 05/09/14 560.0 1.85 2.16
AAPL 140509C00562500 C 05/09/14 562.5 1.68 1.88
AAPL7 140509C00562500 C 05/09/14 562.5 1.56 1.93
AAPL 140509C00565000 C 05/09/14 565.0 1.47 1.68
AAPL7 140509C00565000 C 05/09/14 565.0 0.00 1.79
AAPL 140509C00567500 C 05/09/14 567.5 1.30 1.48
AAPL7 140509C00567500 C 05/09/14 567.5 0.00 1.51
AAPL 140509C00570000 C 05/09/14 570.0 1.16 1.33
AAPL7 140509C00570000 C 05/09/14 570.0 0.00 1.37
AAPL 140509C00572500 C 05/09/14 572.5 1.04 1.20
AAPL7 140509C00572500 C 05/09/14 572.5 0.00 1.22
AAPL 140509C00575000 C 05/09/14 575.0 0.93 1.08
AAPL7 140509C00575000 C 05/09/14 575.0 0.00 1.14
AAPL 140509C00577500 C 05/09/14 577.5 0.84 0.98
AAPL7 140509C00577500 C 05/09/14 577.5 0.00 1.04
AAPL 140509C00580000 C 05/09/14 580.0 0.71 0.88
AAPL7 140509C00580000 C 05/09/14 580.0 0.00 0.90
AAPL 140509P00495000 P 05/09/14 495.0 6.65 7.00
AAPL7 140509P00495000 P 05/09/14 495.0 6.65 7.05
AAPL 140509P00500000 P 05/09/14 500.0 8.15 8.40
AAPL7 140509P00500000 P 05/09/14 500.0 7.75 10.55
AAPL 140509P00505000 P 05/09/14 505.0 9.95 10.25
AAPL7 140509P00505000 P 05/09/14 505.0 9.65 12.10
AAPL 140509P00507500 P 05/09/14 507.5 10.95 11.25
AAPL7 140509P00507500 P 05/09/14 507.5 10.55 12.90
AAPL 140509P00510000 P 05/09/14 510.0 12.00 12.30
AAPL7 140509P00510000 P 05/09/14 510.0 11.65 14.30
AAPL 140509P00512500 P 05/09/14 512.5 13.15 13.60
AAPL7 140509P00512500 P 05/09/14 512.5 12.70 15.40
AAPL 140509P00515000 P 05/09/14 515.0 14.35 14.70
AAPL7 140509P00515000 P 05/09/14 515.0 13.85 16.60
AAPL 140509P00517500 P 05/09/14 517.5 15.60 16.05
AAPL7 140509P00517500 P 05/09/14 517.5 14.80 17.60
AAPL 140509P00520000 P 05/09/14 520.0 16.90 17.40
AAPL7 140509P00520000 P 05/09/14 520.0 16.20 19.10
AAPL 140509P00522500 P 05/09/14 522.5 18.25 18.65
AAPL7 140509P00522500 P 05/09/14 522.5 17.70 20.00
AAPL 140509P00525000 P 05/09/14 525.0 19.60 20.10
AAPL7 140509P00525000 P 05/09/14 525.0 19.10 21.80
AAPL 140509P00527500 P 05/09/14 527.5 21.15 21.75
AAPL7 140509P00527500 P 05/09/14 527.5 19.70 23.45
AAPL 140509P00530000 P 05/09/14 530.0 22.70 23.40
AAPL7 140509P00530000 P 05/09/14 530.0 22.25 25.00
AAPL 140509P00532500 P 05/09/14 532.5 24.35 25.05
AAPL7 140509P00532500 P 05/09/14 532.5 23.95 26.80
AAPL 140509P00535000 P 05/09/14 535.0 26.10 26.85
AAPL7 140509P00535000 P 05/09/14 535.0 25.20 28.50
AAPL 140509P00537500 P 05/09/14 537.5 27.90 28.60
AAPL7 140509P00537500 P 05/09/14 537.5 26.90 30.15
AAPL 140509P00540000 P 05/09/14 540.0 29.70 30.35
AAPL7 140509P00540000 P 05/09/14 540.0 29.00 32.00
AAPL 140509P00542500 P 05/09/14 542.5 31.25 33.15
AAPL7 140509P00542500 P 05/09/14 542.5 30.85 33.90
AAPL 140509P00545000 P 05/09/14 545.0 33.65 34.65
AAPL7 140509P00545000 P 05/09/14 545.0 32.85 35.90
AAPL 140509P00547500 P 05/09/14 547.5 35.20 36.85
AAPL7 140509P00547500 P 05/09/14 547.5 34.85 37.85
AAPL 140509P00550000 P 05/09/14 550.0 37.30 39.60
AAPL7 140509P00550000 P 05/09/14 550.0 37.10 39.90
AAPL 140509P00552500 P 05/09/14 552.5 39.45 41.35
AAPL7 140509P00552500 P 05/09/14 552.5 39.20 42.00
AAPL 140509P00555000 P 05/09/14 555.0 41.65 43.50
AAPL7 140509P00555000 P 05/09/14 555.0 41.30 44.15
AAPL 140509P00557500 P 05/09/14 557.5 43.80 45.75
AAPL7 140509P00557500 P 05/09/14 557.5 43.60 46.25
AAPL 140509P00560000 P 05/09/14 560.0 46.15 47.90
AAPL7 140509P00560000 P 05/09/14 560.0 45.90 48.50
AAPL 140509P00562500 P 05/09/14 562.5 48.50 50.65
AAPL7 140509P00562500 P 05/09/14 562.5 47.50 50.80
AAPL 140509P00565000 P 05/09/14 565.0 50.75 53.05
AAPL7 140509P00565000 P 05/09/14 565.0 49.80 53.30
AAPL 140509P00567500 P 05/09/14 567.5 53.10 54.85
AAPL7 140509P00567500 P 05/09/14 567.5 52.20 55.90
AAPL 140509P00570000 P 05/09/14 570.0 55.50 57.20
AAPL7 140509P00570000 P 05/09/14 570.0 54.50 58.10
AAPL 140509P00572500 P 05/09/14 572.5 57.95 60.15
AAPL7 140509P00572500 P 05/09/14 572.5 56.90 60.45
AAPL 140509P00575000 P 05/09/14 575.0 60.30 62.40
AAPL7 140509P00575000 P 05/09/14 575.0 59.25 62.95
AAPL 140509P00577500 P 05/09/14 577.5 62.25 64.85
AAPL7 140509P00577500 P 05/09/14 577.5 61.80 65.00
AAPL 140509P00580000 P 05/09/14 580.0 64.55 67.20
AAPL7 140509P00580000 P 05/09/14 580.0 64.20 67.65
AAPL 140517C00280000 C 05/17/14 280.0 236.65 239.35
AAPL 140517C00285000 C 05/17/14 285.0 231.65 234.35
AAPL 140517C00290000 C 05/17/14 290.0 226.65 229.35
AAPL 140517C00295000 C 05/17/14 295.0 221.65 224.35
AAPL 140517C00300000 C 05/17/14 300.0 216.65 219.35
AAPL 140517C00305000 C 05/17/14 305.0 211.65 214.35
AAPL 140517C00310000 C 05/17/14 310.0 206.65 209.35
AAPL 140517C00315000 C 05/17/14 315.0 201.65 204.35
AAPL 140517C00320000 C 05/17/14 320.0 196.65 199.35
AAPL 140517C00325000 C 05/17/14 325.0 191.65 194.35
AAPL 140517C00330000 C 05/17/14 330.0 186.65 189.35
AAPL 140517C00335000 C 05/17/14 335.0 181.65 184.35
AAPL 140517C00340000 C 05/17/14 340.0 176.65 179.35
AAPL 140517C00345000 C 05/17/14 345.0 171.65 174.35
AAPL 140517C00350000 C 05/17/14 350.0 166.65 169.35
AAPL 140517C00355000 C 05/17/14 355.0 161.65 164.40
AAPL 140517C00360000 C 05/17/14 360.0 156.65 159.40
AAPL 140517C00365000 C 05/17/14 365.0 151.65 154.35
AAPL 140517C00370000 C 05/17/14 370.0 146.65 149.35
AAPL 140517C00375000 C 05/17/14 375.0 141.65 144.40
AAPL 140517C00380000 C 05/17/14 380.0 136.70 139.40
AAPL 140517C00385000 C 05/17/14 385.0 131.70 134.40
AAPL 140517C00390000 C 05/17/14 390.0 126.70 129.40
AAPL 140517C00395000 C 05/17/14 395.0 121.70 124.40
AAPL 140517C00400000 C 05/17/14 400.0 116.70 119.45
AAPL 140517C00405000 C 05/17/14 405.0 112.20 113.70
AAPL 140517C00410000 C 05/17/14 410.0 106.75 108.70
AAPL 140517C00415000 C 05/17/14 415.0 101.75 103.75
AAPL 140517C00420000 C 05/17/14 420.0 97.35 98.80
AAPL 140517C00425000 C 05/17/14 425.0 92.40 93.90
AAPL 140517C00430000 C 05/17/14 430.0 87.40 88.95
AAPL7 140517C00430000 C 05/17/14 430.0 86.35 90.05
AAPL 140517C00435000 C 05/17/14 435.0 82.45 84.05
AAPL7 140517C00435000 C 05/17/14 435.0 81.25 85.15
AAPL 140517C00440000 C 05/17/14 440.0 77.45 79.10
AAPL7 140517C00440000 C 05/17/14 440.0 76.15 80.20
AAPL 140517C00445000 C 05/17/14 445.0 72.10 74.20
AAPL7 140517C00445000 C 05/17/14 445.0 71.35 75.30
AAPL 140517C00450000 C 05/17/14 450.0 67.60 69.45
AAPL7 140517C00450000 C 05/17/14 450.0 66.60 70.50
AAPL 140517C00455000 C 05/17/14 455.0 62.25 64.65
AAPL7 140517C00455000 C 05/17/14 455.0 61.80 65.50
AAPL 140517C00460000 C 05/17/14 460.0 58.20 59.85
AAPL7 140517C00460000 C 05/17/14 460.0 57.20 60.85
AAPL 140517C00465000 C 05/17/14 465.0 53.35 55.20
AAPL7 140517C00465000 C 05/17/14 465.0 52.25 56.15
AAPL 140517C00470000 C 05/17/14 470.0 48.70 50.60
AAPL7 140517C00470000 C 05/17/14 470.0 47.75 51.45
AAPL 140517C00475000 C 05/17/14 475.0 44.35 45.50
AAPL7 140517C00475000 C 05/17/14 475.0 43.40 46.25
AAPL 140517C00480000 C 05/17/14 480.0 40.40 41.40
AAPL7 140517C00480000 C 05/17/14 480.0 39.05 42.00
AAPL 140517C00485000 C 05/17/14 485.0 35.85 37.45
AAPL7 140517C00485000 C 05/17/14 485.0 34.85 37.60
AAPL 140517C00490000 C 05/17/14 490.0 32.25 33.15
AAPL7 140517C00490000 C 05/17/14 490.0 30.85 33.55
AAPL 140517C00495000 C 05/17/14 495.0 28.15 29.05
AAPL7 140517C00495000 C 05/17/14 495.0 28.15 29.40
AAPL 140517C00500000 C 05/17/14 500.0 25.00 25.45
AAPL7 140517C00500000 C 05/17/14 500.0 24.70 25.70
AAPL 140517C00505000 C 05/17/14 505.0 21.80 22.25
AAPL7 140517C00505000 C 05/17/14 505.0 21.35 22.30
AAPL 140517C00510000 C 05/17/14 510.0 18.70 19.05
AAPL7 140517C00510000 C 05/17/14 510.0 18.35 19.10
AAPL 140517C00515000 C 05/17/14 515.0 16.00 16.30
AAPL7 140517C00515000 C 05/17/14 515.0 15.60 16.35
AAPL 140517C00520000 C 05/17/14 520.0 13.50 13.80
AAPL7 140517C00520000 C 05/17/14 520.0 13.05 13.80
AAPL 140517C00525000 C 05/17/14 525.0 11.25 11.55
AAPL7 140517C00525000 C 05/17/14 525.0 10.90 11.55
AAPL 140517C00530000 C 05/17/14 530.0 9.30 9.55
AAPL7 140517C00530000 C 05/17/14 530.0 8.95 9.60
AAPL 140517C00535000 C 05/17/14 535.0 7.50 7.80
AAPL7 140517C00535000 C 05/17/14 535.0 7.25 7.95
AAPL 140517C00540000 C 05/17/14 540.0 6.10 6.20
AAPL7 140517C00540000 C 05/17/14 540.0 5.85 6.50
AAPL 140517C00545000 C 05/17/14 545.0 4.85 5.05
AAPL7 140517C00545000 C 05/17/14 545.0 4.75 5.05
AAPL 140517C00550000 C 05/17/14 550.0 3.85 4.00
AAPL7 140517C00550000 C 05/17/14 550.0 3.75 4.00
AAPL 140517C00555000 C 05/17/14 555.0 3.00 3.20
AAPL7 140517C00555000 C 05/17/14 555.0 3.00 3.35
AAPL 140517C00560000 C 05/17/14 560.0 2.37 2.51
AAPL7 140517C00560000 C 05/17/14 560.0 2.37 2.63
AAPL 140517C00565000 C 05/17/14 565.0 1.87 1.98
AAPL7 140517C00565000 C 05/17/14 565.0 1.85 2.11
AAPL 140517C00570000 C 05/17/14 570.0 1.50 1.59
AAPL7 140517C00570000 C 05/17/14 570.0 1.48 1.70
AAPL 140517C00575000 C 05/17/14 575.0 1.21 1.29
AAPL7 140517C00575000 C 05/17/14 575.0 1.15 1.35
AAPL 140517C00580000 C 05/17/14 580.0 0.96 1.03
AAPL7 140517C00580000 C 05/17/14 580.0 0.91 1.11
AAPL 140517C00585000 C 05/17/14 585.0 0.77 0.86
AAPL7 140517C00585000 C 05/17/14 585.0 0.75 0.89
AAPL 140517C00590000 C 05/17/14 590.0 0.67 0.72
AAPL7 140517C00590000 C 05/17/14 590.0 0.60 0.75
AAPL 140517C00595000 C 05/17/14 595.0 0.53 0.60
AAPL7 140517C00595000 C 05/17/14 595.0 0.49 0.65
AAPL 140517C00600000 C 05/17/14 600.0 0.40 0.52
AAPL7 140517C00600000 C 05/17/14 600.0 0.41 0.55
AAPL 140517C00605000 C 05/17/14 605.0 0.33 0.44
AAPL7 140517C00605000 C 05/17/14 605.0 0.34 0.54
AAPL 140517C00610000 C 05/17/14 610.0 0.32 0.41
AAPL7 140517C00610000 C 05/17/14 610.0 0.28 0.48
AAPL 140517C00615000 C 05/17/14 615.0 0.27 0.34
AAPL7 140517C00615000 C 05/17/14 615.0 0.23 0.39
AAPL 140517C00620000 C 05/17/14 620.0 0.25 0.33
AAPL7 140517C00620000 C 05/17/14 620.0 0.19 0.35
AAPL 140517C00625000 C 05/17/14 625.0 0.19 0.26
AAPL7 140517C00625000 C 05/17/14 625.0 0.15 0.33
AAPL 140517C00630000 C 05/17/14 630.0 0.16 0.22
AAPL7 140517C00630000 C 05/17/14 630.0 0.12 0.30
AAPL 140517C00635000 C 05/17/14 635.0 0.11 0.19
AAPL7 140517C00635000 C 05/17/14 635.0 0.11 0.27
AAPL 140517C00640000 C 05/17/14 640.0 0.08 0.16
AAPL7 140517C00640000 C 05/17/14 640.0 0.09 0.25
AAPL 140517C00645000 C 05/17/14 645.0 0.06 0.14
AAPL7 140517C00645000 C 05/17/14 645.0 0.05 0.29
AAPL 140517C00650000 C 05/17/14 650.0 0.10 0.14
AAPL7 140517C00650000 C 05/17/14 650.0 0.00 1.47
AAPL 140517C00655000 C 05/17/14 655.0 0.07 0.14
AAPL7 140517C00655000 C 05/17/14 655.0 0.00 1.32
AAPL 140517C00660000 C 05/17/14 660.0 0.06 0.14
AAPL 140517C00665000 C 05/17/14 665.0 0.12 0.15
AAPL 140517C00670000 C 05/17/14 670.0 0.06 0.14
AAPL 140517C00675000 C 05/17/14 675.0 0.06 0.14
AAPL 140517C00680000 C 05/17/14 680.0 0.08 0.10
AAPL 140517C00685000 C 05/17/14 685.0 0.04 0.15
AAPL 140517C00690000 C 05/17/14 690.0 0.03 0.15
AAPL 140517C00695000 C 05/17/14 695.0 0.00 0.15
AAPL 140517C00700000 C 05/17/14 700.0 0.00 0.15
AAPL 140517C00705000 C 05/17/14 705.0 0.00 0.14
AAPL 140517C00710000 C 05/17/14 710.0 0.00 0.14
AAPL 140517C00715000 C 05/17/14 715.0 0.00 0.14
AAPL 140517C00720000 C 05/17/14 720.0 0.00 0.13
AAPL 140517C00725000 C 05/17/14 725.0 0.02 0.14
AAPL 140517C00730000 C 05/17/14 730.0 0.00 0.13
AAPL 140517C00735000 C 05/17/14 735.0 0.00 0.13
AAPL 140517C00740000 C 05/17/14 740.0 0.00 0.12
AAPL 140517C00745000 C 05/17/14 745.0 0.00 0.12
AAPL 140517C00750000 C 05/17/14 750.0 0.02 0.07
AAPL 140517C00755000 C 05/17/14 755.0 0.00 0.12
AAPL 140517C00760000 C 05/17/14 760.0 0.00 0.12
AAPL 140517C00765000 C 05/17/14 765.0 0.00 0.12
AAPL 140517C00770000 C 05/17/14 770.0 0.00 0.12
AAPL 140517C00775000 C 05/17/14 775.0 0.00 0.09
AAPL 140517C00780000 C 05/17/14 780.0 0.00 0.12
AAPL 140517C00785000 C 05/17/14 785.0 0.00 0.12
AAPL 140517C00790000 C 05/17/14 790.0 0.00 0.12
AAPL 140517C00795000 C 05/17/14 795.0 0.00 0.12
AAPL 140517C00800000 C 05/17/14 800.0 0.00 0.12
AAPL 140517C00805000 C 05/17/14 805.0 0.00 0.12
AAPL 140517P00280000 P 05/17/14 280.0 0.00 0.05
AAPL 140517P00285000 P 05/17/14 285.0 0.00 0.12
AAPL 140517P00290000 P 05/17/14 290.0 0.00 0.12
AAPL 140517P00295000 P 05/17/14 295.0 0.00 0.12
AAPL 140517P00300000 P 05/17/14 300.0 0.00 0.05
AAPL 140517P00305000 P 05/17/14 305.0 0.00 0.12
AAPL 140517P00310000 P 05/17/14 310.0 0.00 0.12
AAPL 140517P00315000 P 05/17/14 315.0 0.00 0.12
AAPL 140517P00320000 P 05/17/14 320.0 0.00 0.13
AAPL 140517P00325000 P 05/17/14 325.0 0.00 0.05
AAPL 140517P00330000 P 05/17/14 330.0 0.00 0.13
AAPL 140517P00335000 P 05/17/14 335.0 0.00 0.14
AAPL 140517P00340000 P 05/17/14 340.0 0.00 0.14
AAPL 140517P00345000 P 05/17/14 345.0 0.00 0.15
AAPL 140517P00350000 P 05/17/14 350.0 0.00 0.11
AAPL 140517P00355000 P 05/17/14 355.0 0.00 0.11
AAPL 140517P00360000 P 05/17/14 360.0 0.00 0.10
AAPL 140517P00365000 P 05/17/14 365.0 0.00 0.10
AAPL 140517P00370000 P 05/17/14 370.0 0.03 0.11
AAPL 140517P00375000 P 05/17/14 375.0 0.05 0.14
AAPL 140517P00380000 P 05/17/14 380.0 0.08 0.15
AAPL 140517P00385000 P 05/17/14 385.0 0.10 0.22
AAPL 140517P00390000 P 05/17/14 390.0 0.12 0.23
AAPL 140517P00395000 P 05/17/14 395.0 0.11 0.18
AAPL 140517P00400000 P 05/17/14 400.0 0.13 0.20
AAPL 140517P00405000 P 05/17/14 405.0 0.17 0.24
AAPL 140517P00410000 P 05/17/14 410.0 0.21 0.27
AAPL 140517P00415000 P 05/17/14 415.0 0.25 0.31
AAPL 140517P00420000 P 05/17/14 420.0 0.32 0.39
AAPL 140517P00425000 P 05/17/14 425.0 0.38 0.46
AAPL 140517P00430000 P 05/17/14 430.0 0.45 0.55
AAPL7 140517P00430000 P 05/17/14 430.0 0.00 0.56
AAPL 140517P00435000 P 05/17/14 435.0 0.52 0.60
AAPL7 140517P00435000 P 05/17/14 435.0 0.00 0.66
AAPL 140517P00440000 P 05/17/14 440.0 0.63 0.70
AAPL7 140517P00440000 P 05/17/14 440.0 0.00 0.77
AAPL 140517P00445000 P 05/17/14 445.0 0.77 0.86
AAPL7 140517P00445000 P 05/17/14 445.0 0.00 0.93
AAPL 140517P00450000 P 05/17/14 450.0 0.97 1.03
AAPL7 140517P00450000 P 05/17/14 450.0 0.84 1.10
AAPL 140517P00455000 P 05/17/14 455.0 1.18 1.30
AAPL7 140517P00455000 P 05/17/14 455.0 0.00 1.41
AAPL 140517P00460000 P 05/17/14 460.0 1.51 1.61
AAPL7 140517P00460000 P 05/17/14 460.0 0.20 1.73
AAPL 140517P00465000 P 05/17/14 465.0 1.91 2.01
AAPL7 140517P00465000 P 05/17/14 465.0 1.79 2.08
AAPL 140517P00470000 P 05/17/14 470.0 2.40 2.49
AAPL7 140517P00470000 P 05/17/14 470.0 2.30 2.62
AAPL 140517P00475000 P 05/17/14 475.0 3.00 3.15
AAPL7 140517P00475000 P 05/17/14 475.0 3.00 3.25
AAPL 140517P00480000 P 05/17/14 480.0 3.80 4.00
AAPL7 140517P00480000 P 05/17/14 480.0 3.80 4.10
AAPL 140517P00485000 P 05/17/14 485.0 4.80 5.05
AAPL7 140517P00485000 P 05/17/14 485.0 4.80 5.15
AAPL 140517P00490000 P 05/17/14 490.0 6.00 6.25
AAPL7 140517P00490000 P 05/17/14 490.0 5.95 6.30
AAPL 140517P00495000 P 05/17/14 495.0 7.40 7.60
AAPL7 140517P00495000 P 05/17/14 495.0 7.35 7.70
AAPL 140517P00500000 P 05/17/14 500.0 9.00 9.25
AAPL7 140517P00500000 P 05/17/14 500.0 9.00 9.50
AAPL 140517P00505000 P 05/17/14 505.0 10.90 11.15
AAPL7 140517P00505000 P 05/17/14 505.0 10.80 11.40
AAPL 140517P00510000 P 05/17/14 510.0 13.00 13.30
AAPL7 140517P00510000 P 05/17/14 510.0 12.95 13.60
AAPL 140517P00515000 P 05/17/14 515.0 15.35 15.65
AAPL7 140517P00515000 P 05/17/14 515.0 15.10 16.00
AAPL 140517P00520000 P 05/17/14 520.0 18.00 18.30
AAPL7 140517P00520000 P 05/17/14 520.0 17.85 18.65
AAPL 140517P00525000 P 05/17/14 525.0 20.80 21.15
AAPL7 140517P00525000 P 05/17/14 525.0 20.60 21.55
AAPL 140517P00530000 P 05/17/14 530.0 23.95 24.35
AAPL7 140517P00530000 P 05/17/14 530.0 23.90 24.70
AAPL 140517P00535000 P 05/17/14 535.0 27.25 27.80
AAPL7 140517P00535000 P 05/17/14 535.0 26.00 28.10
AAPL 140517P00540000 P 05/17/14 540.0 30.85 31.30
AAPL7 140517P00540000 P 05/17/14 540.0 30.75 31.70
AAPL 140517P00545000 P 05/17/14 545.0 34.05 35.65
AAPL7 140517P00545000 P 05/17/14 545.0 33.90 36.20
AAPL 140517P00550000 P 05/17/14 550.0 38.15 39.30
AAPL7 140517P00550000 P 05/17/14 550.0 37.85 40.60
AAPL 140517P00555000 P 05/17/14 555.0 42.40 44.15
AAPL7 140517P00555000 P 05/17/14 555.0 42.00 44.75
AAPL 140517P00560000 P 05/17/14 560.0 46.75 48.55
AAPL7 140517P00560000 P 05/17/14 560.0 46.35 49.20
AAPL 140517P00565000 P 05/17/14 565.0 51.30 53.05
AAPL7 140517P00565000 P 05/17/14 565.0 50.90 53.65
AAPL 140517P00570000 P 05/17/14 570.0 56.05 57.50
AAPL7 140517P00570000 P 05/17/14 570.0 54.80 58.55
AAPL 140517P00575000 P 05/17/14 575.0 60.80 62.25
AAPL7 140517P00575000 P 05/17/14 575.0 59.60 63.25
AAPL 140517P00580000 P 05/17/14 580.0 65.55 67.00
AAPL7 140517P00580000 P 05/17/14 580.0 64.30 68.00
AAPL 140517P00585000 P 05/17/14 585.0 70.35 71.85
AAPL7 140517P00585000 P 05/17/14 585.0 69.20 72.95
AAPL 140517P00590000 P 05/17/14 590.0 75.25 76.70
AAPL7 140517P00590000 P 05/17/14 590.0 74.10 77.80
AAPL 140517P00595000 P 05/17/14 595.0 80.15 81.65
AAPL7 140517P00595000 P 05/17/14 595.0 78.80 82.60
AAPL 140517P00600000 P 05/17/14 600.0 85.10 86.60
AAPL7 140517P00600000 P 05/17/14 600.0 83.75 87.80
AAPL 140517P00605000 P 05/17/14 605.0 90.10 91.45
AAPL7 140517P00605000 P 05/17/14 605.0 88.70 92.60
AAPL 140517P00610000 P 05/17/14 610.0 95.00 96.40
AAPL7 140517P00610000 P 05/17/14 610.0 93.70 97.30
AAPL 140517P00615000 P 05/17/14 615.0 99.95 101.40
AAPL7 140517P00615000 P 05/17/14 615.0 98.65 102.50
AAPL 140517P00620000 P 05/17/14 620.0 104.95 106.35
AAPL7 140517P00620000 P 05/17/14 620.0 103.70 107.30
AAPL 140517P00625000 P 05/17/14 625.0 109.95 111.35
AAPL7 140517P00625000 P 05/17/14 625.0 108.65 112.55
AAPL 140517P00630000 P 05/17/14 630.0 114.95 116.25
AAPL7 140517P00630000 P 05/17/14 630.0 113.60 117.55
AAPL 140517P00635000 P 05/17/14 635.0 119.85 121.35
AAPL7 140517P00635000 P 05/17/14 635.0 118.45 122.25
AAPL 140517P00640000 P 05/17/14 640.0 124.05 126.85
AAPL7 140517P00640000 P 05/17/14 640.0 123.55 127.50
AAPL 140517P00645000 P 05/17/14 645.0 129.05 131.80
AAPL7 140517P00645000 P 05/17/14 645.0 128.45 132.55
AAPL 140517P00650000 P 05/17/14 650.0 134.05 136.75
AAPL7 140517P00650000 P 05/17/14 650.0 133.55 137.25
AAPL 140517P00655000 P 05/17/14 655.0 139.00 141.75
AAPL7 140517P00655000 P 05/17/14 655.0 138.55 142.45
AAPL 140517P00660000 P 05/17/14 660.0 144.00 146.75
AAPL 140517P00665000 P 05/17/14 665.0 149.00 151.75
AAPL 140517P00670000 P 05/17/14 670.0 154.00 156.70
AAPL 140517P00675000 P 05/17/14 675.0 159.00 161.70
AAPL 140517P00680000 P 05/17/14 680.0 164.00 166.70
AAPL 140517P00685000 P 05/17/14 685.0 168.95 171.65
AAPL 140517P00690000 P 05/17/14 690.0 173.95 176.65
AAPL 140517P00695000 P 05/17/14 695.0 178.95 181.65
AAPL 140517P00700000 P 05/17/14 700.0 184.00 186.70
AAPL 140517P00705000 P 05/17/14 705.0 188.95 191.65
AAPL 140517P00710000 P 05/17/14 710.0 193.95 196.65
AAPL 140517P00715000 P 05/17/14 715.0 198.95 201.65
AAPL 140517P00720000 P 05/17/14 720.0 204.20 206.60
AAPL 140517P00725000 P 05/17/14 725.0 208.95 211.65
AAPL 140517P00730000 P 05/17/14 730.0 213.95 216.65
AAPL 140517P00735000 P 05/17/14 735.0 218.95 221.65
AAPL 140517P00740000 P 05/17/14 740.0 223.95 226.65
AAPL 140517P00745000 P 05/17/14 745.0 228.95 231.65
AAPL 140517P00750000 P 05/17/14 750.0 233.90 236.65
AAPL 140517P00755000 P 05/17/14 755.0 238.90 241.65
AAPL 140517P00760000 P 05/17/14 760.0 243.90 246.65
AAPL 140517P00765000 P 05/17/14 765.0 248.90 251.60
AAPL 140517P00770000 P 05/17/14 770.0 253.90 256.60
AAPL 140517P00775000 P 05/17/14 775.0 258.90 261.65
AAPL 140517P00780000 P 05/17/14 780.0 263.90 266.60
AAPL 140517P00785000 P 05/17/14 785.0 268.90 271.60
AAPL 140517P00790000 P 05/17/14 790.0 273.90 276.60
AAPL 140517P00795000 P 05/17/14 795.0 278.90 281.60
AAPL 140517P00800000 P 05/17/14 800.0 283.90 286.60
AAPL 140517P00805000 P 05/17/14 805.0 288.90 291.60
AAPL 140523C00495000 C 05/23/14 495.0 28.60 30.25
AAPL7 140523C00495000 C 05/23/14 495.0 27.90 31.20
AAPL 140523C00500000 C 05/23/14 500.0 25.10 26.75
AAPL7 140523C00500000 C 05/23/14 500.0 24.25 27.00
AAPL 140523C00505000 C 05/23/14 505.0 22.00 23.35
AAPL7 140523C00505000 C 05/23/14 505.0 20.90 23.60
AAPL 140523C00507500 C 05/23/14 507.5 20.40 21.80
AAPL7 140523C00507500 C 05/23/14 507.5 19.30 22.40
AAPL 140523C00510000 C 05/23/14 510.0 19.00 20.25
AAPL7 140523C00510000 C 05/23/14 510.0 17.70 21.20
AAPL 140523C00512500 C 05/23/14 512.5 17.60 18.80
AAPL7 140523C00512500 C 05/23/14 512.5 16.20 19.60
AAPL 140523C00515000 C 05/23/14 515.0 16.65 17.05
AAPL7 140523C00515000 C 05/23/14 515.0 15.00 18.10
AAPL 140523C00517500 C 05/23/14 517.5 15.15 15.70
AAPL7 140523C00517500 C 05/23/14 517.5 13.50 16.40
AAPL 140523C00520000 C 05/23/14 520.0 14.00 14.45
AAPL7 140523C00520000 C 05/23/14 520.0 12.40 15.25
AAPL 140523C00522500 C 05/23/14 522.5 12.50 13.60
AAPL7 140523C00522500 C 05/23/14 522.5 11.10 14.30
AAPL 140523C00525000 C 05/23/14 525.0 11.45 12.50
AAPL7 140523C00525000 C 05/23/14 525.0 10.20 12.95
AAPL 140523C00527500 C 05/23/14 527.5 10.40 11.45
AAPL7 140523C00527500 C 05/23/14 527.5 10.25 11.60
AAPL 140523C00530000 C 05/23/14 530.0 9.45 10.45
AAPL7 140523C00530000 C 05/23/14 530.0 8.10 11.05
AAPL 140523C00532500 C 05/23/14 532.5 8.55 9.55
AAPL7 140523C00532500 C 05/23/14 532.5 7.35 10.05
AAPL 140523C00535000 C 05/23/14 535.0 7.85 8.70
AAPL7 140523C00535000 C 05/23/14 535.0 6.25 9.35
AAPL 140523C00537500 C 05/23/14 537.5 7.05 7.80
AAPL7 140523C00537500 C 05/23/14 537.5 6.00 8.70
AAPL 140523C00540000 C 05/23/14 540.0 6.30 7.05
AAPL7 140523C00540000 C 05/23/14 540.0 5.20 8.10
AAPL 140523C00542500 C 05/23/14 542.5 5.70 6.40
AAPL7 140523C00542500 C 05/23/14 542.5 4.45 7.55
AAPL 140523C00545000 C 05/23/14 545.0 5.30 5.80
AAPL7 140523C00545000 C 05/23/14 545.0 4.40 7.05
AAPL 140523C00547500 C 05/23/14 547.5 4.50 5.20
AAPL7 140523C00547500 C 05/23/14 547.5 3.90 5.50
AAPL 140523C00550000 C 05/23/14 550.0 4.15 4.70
AAPL7 140523C00550000 C 05/23/14 550.0 3.75 5.30
AAPL 140523C00552500 C 05/23/14 552.5 3.55 4.25
AAPL7 140523C00552500 C 05/23/14 552.5 2.05 5.05
AAPL 140523C00555000 C 05/23/14 555.0 3.20 3.85
AAPL7 140523C00555000 C 05/23/14 555.0 2.80 5.45
AAPL 140523C00557500 C 05/23/14 557.5 2.83 3.45
AAPL7 140523C00557500 C 05/23/14 557.5 2.43 4.85
AAPL 140523C00560000 C 05/23/14 560.0 2.58 3.20
AAPL7 140523C00560000 C 05/23/14 560.0 2.07 4.90
AAPL 140523C00562500 C 05/23/14 562.5 2.25 2.81
AAPL7 140523C00562500 C 05/23/14 562.5 1.79 4.15
AAPL 140523C00565000 C 05/23/14 565.0 2.08 2.49
AAPL7 140523C00565000 C 05/23/14 565.0 1.13 3.95
AAPL 140523C00567500 C 05/23/14 567.5 1.78 2.35
AAPL7 140523C00567500 C 05/23/14 567.5 0.96 3.10
AAPL 140523C00570000 C 05/23/14 570.0 1.62 2.10
AAPL7 140523C00570000 C 05/23/14 570.0 0.95 3.60
AAPL 140523C00572500 C 05/23/14 572.5 1.43 1.89
AAPL7 140523C00572500 C 05/23/14 572.5 0.84 3.75
AAPL 140523C00575000 C 05/23/14 575.0 1.27 1.72
AAPL7 140523C00575000 C 05/23/14 575.0 0.45 3.60
AAPL 140523C00577500 C 05/23/14 577.5 1.13 1.63
AAPL7 140523C00577500 C 05/23/14 577.5 0.75 3.40
AAPL 140523C00580000 C 05/23/14 580.0 1.03 1.39
AAPL7 140523C00580000 C 05/23/14 580.0 0.66 3.15
AAPL 140523P00495000 P 05/23/14 495.0 8.15 9.10
AAPL7 140523P00495000 P 05/23/14 495.0 7.85 10.60
AAPL 140523P00500000 P 05/23/14 500.0 9.55 10.55
AAPL7 140523P00500000 P 05/23/14 500.0 9.35 12.00
AAPL 140523P00505000 P 05/23/14 505.0 11.40 12.45
AAPL7 140523P00505000 P 05/23/14 505.0 10.20 13.20
AAPL 140523P00507500 P 05/23/14 507.5 12.50 13.55
AAPL7 140523P00507500 P 05/23/14 507.5 11.60 15.15
AAPL 140523P00510000 P 05/23/14 510.0 13.55 14.65
AAPL7 140523P00510000 P 05/23/14 510.0 12.60 16.20
AAPL 140523P00512500 P 05/23/14 512.5 15.00 15.35
AAPL7 140523P00512500 P 05/23/14 512.5 14.50 17.00
AAPL 140523P00515000 P 05/23/14 515.0 16.25 16.85
AAPL7 140523P00515000 P 05/23/14 515.0 15.60 18.50
AAPL 140523P00517500 P 05/23/14 517.5 17.50 17.85
AAPL7 140523P00517500 P 05/23/14 517.5 16.65 19.75
AAPL 140523P00520000 P 05/23/14 520.0 18.35 19.50
AAPL7 140523P00520000 P 05/23/14 520.0 17.90 21.05
AAPL 140523P00522500 P 05/23/14 522.5 20.10 20.95
AAPL7 140523P00522500 P 05/23/14 522.5 19.15 22.35
AAPL 140523P00525000 P 05/23/14 525.0 21.15 22.45
AAPL7 140523P00525000 P 05/23/14 525.0 20.70 23.70
AAPL 140523P00527500 P 05/23/14 527.5 22.60 23.95
AAPL7 140523P00527500 P 05/23/14 527.5 22.45 25.15
AAPL 140523P00530000 P 05/23/14 530.0 24.10 25.60
AAPL7 140523P00530000 P 05/23/14 530.0 24.10 26.65
AAPL 140523P00532500 P 05/23/14 532.5 25.70 27.30
AAPL7 140523P00532500 P 05/23/14 532.5 24.75 28.30
AAPL 140523P00535000 P 05/23/14 535.0 27.45 29.00
AAPL7 140523P00535000 P 05/23/14 535.0 26.90 30.00
AAPL 140523P00537500 P 05/23/14 537.5 29.20 30.90
AAPL7 140523P00537500 P 05/23/14 537.5 28.80 31.70
AAPL 140523P00540000 P 05/23/14 540.0 31.05 32.80
AAPL7 140523P00540000 P 05/23/14 540.0 30.45 33.40
AAPL 140523P00542500 P 05/23/14 542.5 32.80 34.70
AAPL7 140523P00542500 P 05/23/14 542.5 32.30 35.45
AAPL 140523P00545000 P 05/23/14 545.0 34.85 36.60
AAPL7 140523P00545000 P 05/23/14 545.0 34.40 37.20
AAPL 140523P00547500 P 05/23/14 547.5 36.75 38.55
AAPL7 140523P00547500 P 05/23/14 547.5 36.30 39.15
AAPL 140523P00550000 P 05/23/14 550.0 38.70 40.55
AAPL7 140523P00550000 P 05/23/14 550.0 38.20 41.10
AAPL 140523P00552500 P 05/23/14 552.5 40.90 42.65
AAPL7 140523P00552500 P 05/23/14 552.5 40.50 43.10
AAPL 140523P00555000 P 05/23/14 555.0 42.90 44.70
AAPL7 140523P00555000 P 05/23/14 555.0 42.40 45.20
AAPL 140523P00557500 P 05/23/14 557.5 45.15 46.85
AAPL7 140523P00557500 P 05/23/14 557.5 44.65 47.30
AAPL 140523P00560000 P 05/23/14 560.0 47.35 49.05
AAPL7 140523P00560000 P 05/23/14 560.0 46.85 49.50
AAPL 140523P00562500 P 05/23/14 562.5 49.50 51.15
AAPL7 140523P00562500 P 05/23/14 562.5 49.05 51.80
AAPL 140523P00565000 P 05/23/14 565.0 51.80 53.45
AAPL7 140523P00565000 P 05/23/14 565.0 51.30 53.90
AAPL 140523P00567500 P 05/23/14 567.5 54.10 55.70
AAPL7 140523P00567500 P 05/23/14 567.5 53.65 56.30
AAPL 140523P00570000 P 05/23/14 570.0 56.40 57.95
AAPL7 140523P00570000 P 05/23/14 570.0 55.35 58.45
AAPL 140523P00572500 P 05/23/14 572.5 58.70 60.35
AAPL7 140523P00572500 P 05/23/14 572.5 57.55 61.40
AAPL 140523P00575000 P 05/23/14 575.0 61.00 63.30
AAPL7 140523P00575000 P 05/23/14 575.0 59.95 63.40
AAPL 140523P00577500 P 05/23/14 577.5 63.40 65.05
AAPL7 140523P00577500 P 05/23/14 577.5 62.30 66.20
AAPL 140523P00580000 P 05/23/14 580.0 65.80 67.95
AAPL7 140523P00580000 P 05/23/14 580.0 64.70 68.25
AAPL 140530C00490000 C 05/30/14 490.0 32.75 34.50
AAPL7 140530C00490000 C 05/30/14 490.0 31.90 34.75
AAPL 140530C00492500 C 05/30/14 492.5 30.85 32.60
AAPL7 140530C00492500 C 05/30/14 492.5 29.95 32.90
AAPL 140530C00495000 C 05/30/14 495.0 29.00 30.75
AAPL7 140530C00495000 C 05/30/14 495.0 28.30 31.00
AAPL 140530C00497500 C 05/30/14 497.5 27.15 28.95
AAPL7 140530C00497500 C 05/30/14 497.5 26.45 29.45
AAPL 140530C00500000 C 05/30/14 500.0 25.40 27.15
AAPL7 140530C00500000 C 05/30/14 500.0 24.70 27.70
AAPL 140530C00502500 C 05/30/14 502.5 23.95 25.60
AAPL7 140530C00502500 C 05/30/14 502.5 23.05 25.90
AAPL 140530C00505000 C 05/30/14 505.0 22.25 23.90
AAPL7 140530C00505000 C 05/30/14 505.0 21.45 24.65
AAPL 140530C00507500 C 05/30/14 507.5 21.30 22.45
AAPL7 140530C00507500 C 05/30/14 507.5 19.80 23.15
AAPL 140530C00510000 C 05/30/14 510.0 19.95 20.60
AAPL7 140530C00510000 C 05/30/14 510.0 18.25 21.70
AAPL 140530C00512500 C 05/30/14 512.5 18.60 19.20
AAPL7 140530C00512500 C 05/30/14 512.5 17.30 20.30
AAPL 140530C00515000 C 05/30/14 515.0 17.25 17.75
AAPL7 140530C00515000 C 05/30/14 515.0 15.60 19.10
AAPL 140530C00517500 C 05/30/14 517.5 16.00 16.45
AAPL7 140530C00517500 C 05/30/14 517.5 14.60 17.15
AAPL 140530C00520000 C 05/30/14 520.0 14.85 15.15
AAPL7 140530C00520000 C 05/30/14 520.0 13.40 16.00
AAPL 140530C00522500 C 05/30/14 522.5 13.65 14.30
AAPL7 140530C00522500 C 05/30/14 522.5 11.75 15.00
AAPL 140530C00525000 C 05/30/14 525.0 12.65 13.05
AAPL7 140530C00525000 C 05/30/14 525.0 10.65 14.40
AAPL 140530C00527500 C 05/30/14 527.5 11.50 12.25
AAPL7 140530C00527500 C 05/30/14 527.5 9.60 13.10
AAPL 140530C00530000 C 05/30/14 530.0 10.35 11.20
AAPL7 140530C00530000 C 05/30/14 530.0 8.75 11.55
AAPL 140530C00532500 C 05/30/14 532.5 9.10 10.20
AAPL7 140530C00532500 C 05/30/14 532.5 7.75 10.70
AAPL 140530C00535000 C 05/30/14 535.0 8.45 9.45
AAPL7 140530C00535000 C 05/30/14 535.0 6.85 10.05
AAPL 140530C00537500 C 05/30/14 537.5 7.50 8.50
AAPL7 140530C00537500 C 05/30/14 537.5 6.05 9.40
AAPL 140530C00540000 C 05/30/14 540.0 6.75 7.75
AAPL7 140530C00540000 C 05/30/14 540.0 5.55 8.65
AAPL 140530C00542500 C 05/30/14 542.5 6.15 7.05
AAPL7 140530C00542500 C 05/30/14 542.5 5.25 8.20
AAPL 140530C00545000 C 05/30/14 545.0 5.55 6.45
AAPL7 140530C00545000 C 05/30/14 545.0 4.80 7.65
AAPL 140530C00547500 C 05/30/14 547.5 5.00 5.85
AAPL7 140530C00547500 C 05/30/14 547.5 3.75 7.20
AAPL 140530C00550000 C 05/30/14 550.0 4.50 5.30
AAPL7 140530C00550000 C 05/30/14 550.0 3.70 6.65
AAPL 140530C00552500 C 05/30/14 552.5 4.05 4.80
AAPL7 140530C00552500 C 05/30/14 552.5 3.55 6.30
AAPL 140530C00555000 C 05/30/14 555.0 3.65 4.35
AAPL7 140530C00555000 C 05/30/14 555.0 3.05 5.10
AAPL 140530C00557500 C 05/30/14 557.5 3.35 3.95
AAPL7 140530C00557500 C 05/30/14 557.5 1.83 5.60
AAPL 140530C00560000 C 05/30/14 560.0 3.00 3.55
AAPL7 140530C00560000 C 05/30/14 560.0 2.50 5.30
AAPL 140530C00562500 C 05/30/14 562.5 2.67 3.25
AAPL7 140530C00562500 C 05/30/14 562.5 2.12 4.75
AAPL 140530C00565000 C 05/30/14 565.0 2.36 3.00
AAPL7 140530C00565000 C 05/30/14 565.0 1.48 4.85
AAPL 140530C00567500 C 05/30/14 567.5 2.13 2.65
AAPL7 140530C00567500 C 05/30/14 567.5 1.53 4.80
AAPL 140530C00570000 C 05/30/14 570.0 1.91 2.42
AAPL7 140530C00570000 C 05/30/14 570.0 1.06 4.15
AAPL 140530C00572500 C 05/30/14 572.5 1.71 2.23
AAPL7 140530C00572500 C 05/30/14 572.5 1.01 3.90
AAPL 140530C00575000 C 05/30/14 575.0 1.54 1.97
AAPL7 140530C00575000 C 05/30/14 575.0 0.92 3.75
AAPL 140530C00580000 C 05/30/14 580.0 1.23 1.66
AAPL7 140530C00580000 C 05/30/14 580.0 0.74 3.60
AAPL 140530P00490000 P 05/30/14 490.0 7.10 8.10
AAPL7 140530P00490000 P 05/30/14 490.0 5.95 9.40
AAPL 140530P00492500 P 05/30/14 492.5 7.75 8.80
AAPL7 140530P00492500 P 05/30/14 492.5 6.70 10.40
AAPL 140530P00495000 P 05/30/14 495.0 8.65 9.70
AAPL7 140530P00495000 P 05/30/14 495.0 8.30 11.25
AAPL 140530P00497500 P 05/30/14 497.5 9.35 10.45
AAPL7 140530P00497500 P 05/30/14 497.5 9.40 12.10
AAPL 140530P00500000 P 05/30/14 500.0 10.20 11.30
AAPL7 140530P00500000 P 05/30/14 500.0 9.15 12.70
AAPL 140530P00502500 P 05/30/14 502.5 11.10 12.25
AAPL7 140530P00502500 P 05/30/14 502.5 11.15 13.90
AAPL 140530P00505000 P 05/30/14 505.0 12.20 13.15
AAPL7 140530P00505000 P 05/30/14 505.0 12.20 14.85
AAPL 140530P00507500 P 05/30/14 507.5 13.50 14.15
AAPL7 140530P00507500 P 05/30/14 507.5 12.25 15.90
AAPL 140530P00510000 P 05/30/14 510.0 14.60 15.25
AAPL7 140530P00510000 P 05/30/14 510.0 13.50 17.00
AAPL 140530P00512500 P 05/30/14 512.5 15.70 16.15
AAPL7 140530P00512500 P 05/30/14 512.5 14.55 18.15
AAPL 140530P00515000 P 05/30/14 515.0 16.95 17.45
AAPL7 140530P00515000 P 05/30/14 515.0 16.25 19.30
AAPL 140530P00517500 P 05/30/14 517.5 18.15 18.70
AAPL7 140530P00517500 P 05/30/14 517.5 17.35 20.45
AAPL 140530P00520000 P 05/30/14 520.0 19.45 20.30
AAPL7 140530P00520000 P 05/30/14 520.0 18.80 21.85
AAPL 140530P00522500 P 05/30/14 522.5 20.85 21.65
AAPL7 140530P00522500 P 05/30/14 522.5 19.85 22.60
AAPL 140530P00525000 P 05/30/14 525.0 22.40 23.15
AAPL7 140530P00525000 P 05/30/14 525.0 21.20 24.05
AAPL 140530P00527500 P 05/30/14 527.5 23.85 24.70
AAPL7 140530P00527500 P 05/30/14 527.5 22.80 26.10
AAPL 140530P00530000 P 05/30/14 530.0 24.65 26.25
AAPL7 140530P00530000 P 05/30/14 530.0 24.30 27.45
AAPL 140530P00532500 P 05/30/14 532.5 26.45 28.20
AAPL7 140530P00532500 P 05/30/14 532.5 25.80 29.10
AAPL 140530P00535000 P 05/30/14 535.0 28.05 29.90
AAPL7 140530P00535000 P 05/30/14 535.0 27.60 30.60
AAPL 140530P00537500 P 05/30/14 537.5 30.50 31.30
AAPL7 140530P00537500 P 05/30/14 537.5 29.70 32.50
AAPL 140530P00540000 P 05/30/14 540.0 31.55 33.60
AAPL7 140530P00540000 P 05/30/14 540.0 31.50 34.05
AAPL 140530P00542500 P 05/30/14 542.5 33.30 35.55
AAPL7 140530P00542500 P 05/30/14 542.5 32.85 35.85
AAPL 140530P00545000 P 05/30/14 545.0 35.10 37.65
AAPL7 140530P00545000 P 05/30/14 545.0 34.75 37.75
AAPL 140530P00547500 P 05/30/14 547.5 37.20 39.65
AAPL7 140530P00547500 P 05/30/14 547.5 36.75 39.60
AAPL 140530P00550000 P 05/30/14 550.0 39.15 41.40
AAPL7 140530P00550000 P 05/30/14 550.0 38.85 41.55
AAPL 140530P00552500 P 05/30/14 552.5 41.20 43.40
AAPL7 140530P00552500 P 05/30/14 552.5 40.80 43.55
AAPL 140530P00555000 P 05/30/14 555.0 43.30 45.65
AAPL7 140530P00555000 P 05/30/14 555.0 42.90 45.65
AAPL 140530P00557500 P 05/30/14 557.5 45.10 47.75
AAPL7 140530P00557500 P 05/30/14 557.5 45.05 48.00
AAPL 140530P00560000 P 05/30/14 560.0 47.25 49.90
AAPL7 140530P00560000 P 05/30/14 560.0 47.20 50.00
AAPL 140530P00562500 P 05/30/14 562.5 49.70 52.10
AAPL7 140530P00562500 P 05/30/14 562.5 49.35 52.10
AAPL 140530P00565000 P 05/30/14 565.0 51.80 54.30
AAPL7 140530P00565000 P 05/30/14 565.0 51.65 54.55
AAPL 140530P00567500 P 05/30/14 567.5 53.80 56.50
AAPL7 140530P00567500 P 05/30/14 567.5 53.90 56.60
AAPL 140530P00570000 P 05/30/14 570.0 56.05 58.60
AAPL7 140530P00570000 P 05/30/14 570.0 56.10 58.80
AAPL 140530P00572500 P 05/30/14 572.5 58.35 61.10
AAPL7 140530P00572500 P 05/30/14 572.5 57.90 61.50
AAPL 140530P00575000 P 05/30/14 575.0 60.65 63.40
AAPL7 140530P00575000 P 05/30/14 575.0 60.25 64.00
AAPL 140530P00580000 P 05/30/14 580.0 65.35 68.05
AAPL7 140530P00580000 P 05/30/14 580.0 64.95 68.65
AAPL 140621C00285000 C 06/21/14 285.0 231.65 234.35
AAPL 140621C00290000 C 06/21/14 290.0 226.65 229.35
AAPL 140621C00295000 C 06/21/14 295.0 221.65 224.35
AAPL 140621C00300000 C 06/21/14 300.0 216.65 219.35
AAPL 140621C00305000 C 06/21/14 305.0 211.65 214.35
AAPL 140621C00310000 C 06/21/14 310.0 206.65 209.35
AAPL 140621C00315000 C 06/21/14 315.0 201.65 204.35
AAPL 140621C00320000 C 06/21/14 320.0 196.65 199.35
AAPL 140621C00325000 C 06/21/14 325.0 191.65 194.35
AAPL 140621C00330000 C 06/21/14 330.0 186.65 189.35
AAPL 140621C00335000 C 06/21/14 335.0 181.65 184.35
AAPL 140621C00340000 C 06/21/14 340.0 176.65 179.40
AAPL 140621C00345000 C 06/21/14 345.0 171.65 174.40
AAPL 140621C00350000 C 06/21/14 350.0 166.65 169.35
AAPL 140621C00355000 C 06/21/14 355.0 161.65 164.35
AAPL 140621C00360000 C 06/21/14 360.0 156.65 159.35
AAPL 140621C00365000 C 06/21/14 365.0 151.70 154.40
AAPL 140621C00370000 C 06/21/14 370.0 146.70 149.40
AAPL 140621C00375000 C 06/21/14 375.0 141.70 144.40
AAPL 140621C00380000 C 06/21/14 380.0 136.70 139.40
AAPL 140621C00385000 C 06/21/14 385.0 131.70 134.45
AAPL 140621C00390000 C 06/21/14 390.0 126.75 129.40
AAPL 140621C00395000 C 06/21/14 395.0 121.75 124.45
AAPL 140621C00400000 C 06/21/14 400.0 116.75 118.65
AAPL 140621C00405000 C 06/21/14 405.0 111.80 114.55
AAPL 140621C00410000 C 06/21/14 410.0 106.90 109.50
AAPL 140621C00415000 C 06/21/14 415.0 101.90 103.75
AAPL 140621C00420000 C 06/21/14 420.0 96.95 99.60
AAPL 140621C00425000 C 06/21/14 425.0 92.05 93.90
AAPL 140621C00430000 C 06/21/14 430.0 87.40 89.05
AAPL 140621C00435000 C 06/21/14 435.0 82.30 84.20
AAPL7 140621C00435000 C 06/21/14 435.0 81.25 85.45
AAPL 140621C00440000 C 06/21/14 440.0 77.50 79.35
AAPL7 140621C00440000 C 06/21/14 440.0 76.85 80.60
AAPL 140621C00445000 C 06/21/14 445.0 73.05 74.60
AAPL7 140621C00445000 C 06/21/14 445.0 71.95 75.75
AAPL 140621C00450000 C 06/21/14 450.0 68.25 69.90
AAPL7 140621C00450000 C 06/21/14 450.0 67.20 70.95
AAPL 140621C00455000 C 06/21/14 455.0 63.50 65.25
AAPL7 140621C00455000 C 06/21/14 455.0 62.40 66.35
AAPL 140621C00460000 C 06/21/14 460.0 59.00 60.10
AAPL7 140621C00460000 C 06/21/14 460.0 57.80 61.70
AAPL 140621C00465000 C 06/21/14 465.0 54.50 56.25
AAPL7 140621C00465000 C 06/21/14 465.0 53.75 56.60
AAPL 140621C00470000 C 06/21/14 470.0 50.15 51.80
AAPL7 140621C00470000 C 06/21/14 470.0 49.35 52.35
AAPL 140621C00475000 C 06/21/14 475.0 45.85 47.60
AAPL7 140621C00475000 C 06/21/14 475.0 45.05 47.85
AAPL 140621C00480000 C 06/21/14 480.0 41.80 43.50
AAPL7 140621C00480000 C 06/21/14 480.0 40.95 44.50
AAPL 140621C00485000 C 06/21/14 485.0 38.00 39.55
AAPL7 140621C00485000 C 06/21/14 485.0 37.05 39.75
AAPL 140621C00490000 C 06/21/14 490.0 34.45 35.45
AAPL7 140621C00490000 C 06/21/14 490.0 34.45 35.40
AAPL 140621C00495000 C 06/21/14 495.0 30.95 31.80
AAPL7 140621C00495000 C 06/21/14 495.0 30.90 31.95
AAPL 140621C00500000 C 06/21/14 500.0 27.75 28.45
AAPL7 140621C00500000 C 06/21/14 500.0 27.55 30.05
AAPL 140621C00505000 C 06/21/14 505.0 24.80 25.35
AAPL7 140621C00505000 C 06/21/14 505.0 24.60 27.05
AAPL 140621C00510000 C 06/21/14 510.0 22.15 22.55
AAPL7 140621C00510000 C 06/21/14 510.0 21.75 24.20
AAPL 140621C00515000 C 06/21/14 515.0 19.60 19.90
AAPL7 140621C00515000 C 06/21/14 515.0 19.20 20.15
AAPL 140621C00520000 C 06/21/14 520.0 17.20 17.45
AAPL7 140621C00520000 C 06/21/14 520.0 16.80 17.50
AAPL 140621C00525000 C 06/21/14 525.0 15.00 15.30
AAPL7 140621C00525000 C 06/21/14 525.0 14.60 15.30
AAPL 140621C00530000 C 06/21/14 530.0 12.95 13.25
AAPL7 140621C00530000 C 06/21/14 530.0 12.65 13.30
AAPL 140621C00535000 C 06/21/14 535.0 10.95 11.55
AAPL7 140621C00535000 C 06/21/14 535.0 10.90 11.55
AAPL 140621C00540000 C 06/21/14 540.0 9.40 9.90
AAPL7 140621C00540000 C 06/21/14 540.0 9.30 10.05
AAPL 140621C00545000 C 06/21/14 545.0 8.00 8.50
AAPL7 140621C00545000 C 06/21/14 545.0 7.90 8.60
AAPL 140621C00550000 C 06/21/14 550.0 6.75 7.15
AAPL7 140621C00550000 C 06/21/14 550.0 6.60 7.35
AAPL 140621C00555000 C 06/21/14 555.0 5.70 6.00
AAPL7 140621C00555000 C 06/21/14 555.0 5.55 6.20
AAPL 140621C00560000 C 06/21/14 560.0 4.80 5.05
AAPL7 140621C00560000 C 06/21/14 560.0 4.65 5.30
AAPL 140621C00565000 C 06/21/14 565.0 3.95 4.30
AAPL7 140621C00565000 C 06/21/14 565.0 3.85 4.45
AAPL 140621C00570000 C 06/21/14 570.0 3.25 3.70
AAPL7 140621C00570000 C 06/21/14 570.0 3.15 3.75
AAPL 140621C00575000 C 06/21/14 575.0 2.81 3.05
AAPL7 140621C00575000 C 06/21/14 575.0 2.58 3.20
AAPL 140621C00580000 C 06/21/14 580.0 2.33 2.54
AAPL7 140621C00580000 C 06/21/14 580.0 2.11 2.74
AAPL 140621C00585000 C 06/21/14 585.0 1.93 2.16
AAPL7 140621C00585000 C 06/21/14 585.0 1.68 2.27
AAPL 140621C00590000 C 06/21/14 590.0 1.65 1.85
AAPL7 140621C00590000 C 06/21/14 590.0 1.45 1.93
AAPL 140621C00595000 C 06/21/14 595.0 1.35 1.55
AAPL7 140621C00595000 C 06/21/14 595.0 0.54 3.05
AAPL 140621C00600000 C 06/21/14 600.0 1.13 1.33
AAPL7 140621C00600000 C 06/21/14 600.0 1.03 1.44
AAPL 140621C00605000 C 06/21/14 605.0 0.95 1.14
AAPL7 140621C00605000 C 06/21/14 605.0 0.82 1.25
AAPL 140621C00610000 C 06/21/14 610.0 0.75 1.00
AAPL7 140621C00610000 C 06/21/14 610.0 0.67 1.12
AAPL 140621C00615000 C 06/21/14 615.0 0.50 0.89
AAPL7 140621C00615000 C 06/21/14 615.0 0.00 2.35
AAPL 140621C00620000 C 06/21/14 620.0 0.50 0.80
AAPL7 140621C00620000 C 06/21/14 620.0 0.00 0.88
AAPL 140621C00625000 C 06/21/14 625.0 0.48 0.75
AAPL7 140621C00625000 C 06/21/14 625.0 0.00 0.75
AAPL 140621C00630000 C 06/21/14 630.0 0.47 0.73
AAPL7 140621C00630000 C 06/21/14 630.0 0.00 0.75
AAPL 140621C00635000 C 06/21/14 635.0 0.40 0.69
AAPL7 140621C00635000 C 06/21/14 635.0 0.00 0.86
AAPL 140621C00640000 C 06/21/14 640.0 0.36 0.65
AAPL 140621C00645000 C 06/21/14 645.0 0.28 0.58
AAPL 140621C00650000 C 06/21/14 650.0 0.16 0.52
AAPL 140621C00655000 C 06/21/14 655.0 0.14 0.53
AAPL 140621C00660000 C 06/21/14 660.0 0.11 0.50
AAPL 140621C00665000 C 06/21/14 665.0 0.11 0.49
AAPL 140621C00670000 C 06/21/14 670.0 0.08 0.45
AAPL 140621C00675000 C 06/21/14 675.0 0.08 0.41
AAPL 140621C00680000 C 06/21/14 680.0 0.07 0.37
AAPL 140621C00685000 C 06/21/14 685.0 0.05 0.34
AAPL 140621C00690000 C 06/21/14 690.0 0.03 0.30
AAPL 140621C00695000 C 06/21/14 695.0 0.02 0.28
AAPL 140621C00700000 C 06/21/14 700.0 0.09 0.25
AAPL 140621C00705000 C 06/21/14 705.0 0.03 0.24
AAPL 140621C00710000 C 06/21/14 710.0 0.02 0.21
AAPL 140621C00715000 C 06/21/14 715.0 0.01 0.21
AAPL 140621C00720000 C 06/21/14 720.0 0.00 0.20
AAPL 140621C00725000 C 06/21/14 725.0 0.00 0.19
AAPL 140621C00730000 C 06/21/14 730.0 0.00 0.18
AAPL 140621C00735000 C 06/21/14 735.0 0.00 0.18
AAPL 140621C00740000 C 06/21/14 740.0 0.00 0.17
AAPL 140621C00745000 C 06/21/14 745.0 0.00 0.17
AAPL 140621C00750000 C 06/21/14 750.0 0.00 0.17
AAPL 140621C00755000 C 06/21/14 755.0 0.00 0.16
AAPL 140621C00760000 C 06/21/14 760.0 0.00 0.15
AAPL 140621C00765000 C 06/21/14 765.0 0.00 0.15
AAPL 140621C00770000 C 06/21/14 770.0 0.00 0.15
AAPL 140621C00775000 C 06/21/14 775.0 0.00 0.15
AAPL 140621C00780000 C 06/21/14 780.0 0.00 0.15
AAPL 140621C00785000 C 06/21/14 785.0 0.00 0.14
AAPL 140621P00285000 P 06/21/14 285.0 0.00 0.13
AAPL 140621P00290000 P 06/21/14 290.0 0.00 0.13
AAPL 140621P00295000 P 06/21/14 295.0 0.00 0.14
AAPL 140621P00300000 P 06/21/14 300.0 0.00 0.14
AAPL 140621P00305000 P 06/21/14 305.0 0.00 0.14
AAPL 140621P00310000 P 06/21/14 310.0 0.00 0.15
AAPL 140621P00315000 P 06/21/14 315.0 0.00 0.16
AAPL 140621P00320000 P 06/21/14 320.0 0.00 0.17
AAPL 140621P00325000 P 06/21/14 325.0 0.00 0.17
AAPL 140621P00330000 P 06/21/14 330.0 0.00 0.19
AAPL 140621P00335000 P 06/21/14 335.0 0.00 0.20
AAPL 140621P00340000 P 06/21/14 340.0 0.01 0.21
AAPL 140621P00345000 P 06/21/14 345.0 0.02 0.22
AAPL 140621P00350000 P 06/21/14 350.0 0.03 0.24
AAPL 140621P00355000 P 06/21/14 355.0 0.04 0.26
AAPL 140621P00360000 P 06/21/14 360.0 0.10 0.25
AAPL 140621P00365000 P 06/21/14 365.0 0.08 0.27
AAPL 140621P00370000 P 06/21/14 370.0 0.08 0.33
AAPL 140621P00375000 P 06/21/14 375.0 0.09 0.36
AAPL 140621P00380000 P 06/21/14 380.0 0.13 0.34
AAPL 140621P00385000 P 06/21/14 385.0 0.19 0.40
AAPL 140621P00390000 P 06/21/14 390.0 0.25 0.44
AAPL 140621P00395000 P 06/21/14 395.0 0.33 0.62
AAPL 140621P00400000 P 06/21/14 400.0 0.39 0.68
AAPL 140621P00405000 P 06/21/14 405.0 0.48 0.84
AAPL 140621P00410000 P 06/21/14 410.0 0.57 0.86
AAPL 140621P00415000 P 06/21/14 415.0 0.67 0.93
AAPL 140621P00420000 P 06/21/14 420.0 0.81 1.00
AAPL 140621P00425000 P 06/21/14 425.0 0.97 1.15
AAPL 140621P00430000 P 06/21/14 430.0 1.18 1.31
AAPL 140621P00435000 P 06/21/14 435.0 1.44 1.74
AAPL7 140621P00435000 P 06/21/14 435.0 1.29 1.74
AAPL 140621P00440000 P 06/21/14 440.0 1.67 1.88
AAPL7 140621P00440000 P 06/21/14 440.0 1.41 2.02
AAPL 140621P00445000 P 06/21/14 445.0 1.96 2.26
AAPL7 140621P00445000 P 06/21/14 445.0 1.93 2.35
AAPL 140621P00450000 P 06/21/14 450.0 2.44 2.57
AAPL7 140621P00450000 P 06/21/14 450.0 1.16 3.60
AAPL 140621P00455000 P 06/21/14 455.0 2.84 3.10
AAPL7 140621P00455000 P 06/21/14 455.0 2.71 3.25
AAPL 140621P00460000 P 06/21/14 460.0 3.40 3.80
AAPL7 140621P00460000 P 06/21/14 460.0 3.20 3.80
AAPL 140621P00465000 P 06/21/14 465.0 4.10 4.45
AAPL7 140621P00465000 P 06/21/14 465.0 3.85 4.50
AAPL 140621P00470000 P 06/21/14 470.0 4.85 5.10
AAPL7 140621P00470000 P 06/21/14 470.0 4.75 5.25
AAPL 140621P00475000 P 06/21/14 475.0 5.80 5.95
AAPL7 140621P00475000 P 06/21/14 475.0 5.60 6.20
AAPL 140621P00480000 P 06/21/14 480.0 6.70 7.15
AAPL7 140621P00480000 P 06/21/14 480.0 6.65 7.25
AAPL 140621P00485000 P 06/21/14 485.0 7.90 8.40
AAPL7 140621P00485000 P 06/21/14 485.0 7.85 8.50
AAPL 140621P00490000 P 06/21/14 490.0 9.45 9.85
AAPL7 140621P00490000 P 06/21/14 490.0 9.30 9.90
AAPL 140621P00495000 P 06/21/14 495.0 10.90 11.50
AAPL7 140621P00495000 P 06/21/14 495.0 10.85 11.55
AAPL 140621P00500000 P 06/21/14 500.0 12.85 13.10
AAPL7 140621P00500000 P 06/21/14 500.0 12.75 13.35
AAPL 140621P00505000 P 06/21/14 505.0 14.80 15.35
AAPL7 140621P00505000 P 06/21/14 505.0 14.70 15.40
AAPL 140621P00510000 P 06/21/14 510.0 17.05 17.30
AAPL7 140621P00510000 P 06/21/14 510.0 16.95 17.65
AAPL 140621P00515000 P 06/21/14 515.0 19.45 19.75
AAPL7 140621P00515000 P 06/21/14 515.0 19.40 20.05
AAPL 140621P00520000 P 06/21/14 520.0 22.05 22.35
AAPL7 140621P00520000 P 06/21/14 520.0 22.00 22.70
AAPL 140621P00525000 P 06/21/14 525.0 24.85 25.30
AAPL7 140621P00525000 P 06/21/14 525.0 24.80 25.50
AAPL 140621P00530000 P 06/21/14 530.0 27.85 28.55
AAPL7 140621P00530000 P 06/21/14 530.0 27.60 28.60
AAPL 140621P00535000 P 06/21/14 535.0 31.05 31.75
AAPL7 140621P00535000 P 06/21/14 535.0 30.85 31.75
AAPL 140621P00540000 P 06/21/14 540.0 34.45 35.20
AAPL7 140621P00540000 P 06/21/14 540.0 34.15 35.20
AAPL 140621P00545000 P 06/21/14 545.0 38.00 38.75
AAPL7 140621P00545000 P 06/21/14 545.0 37.75 38.75
AAPL 140621P00550000 P 06/21/14 550.0 41.80 42.55
AAPL7 140621P00550000 P 06/21/14 550.0 41.45 42.55
AAPL 140621P00555000 P 06/21/14 555.0 45.60 46.75
AAPL7 140621P00555000 P 06/21/14 555.0 45.00 47.90
AAPL 140621P00560000 P 06/21/14 560.0 49.55 50.75
AAPL7 140621P00560000 P 06/21/14 560.0 48.75 51.70
AAPL 140621P00565000 P 06/21/14 565.0 53.80 55.00
AAPL7 140621P00565000 P 06/21/14 565.0 53.25 55.85
AAPL 140621P00570000 P 06/21/14 570.0 58.20 59.40
AAPL7 140621P00570000 P 06/21/14 570.0 57.35 60.20
AAPL 140621P00575000 P 06/21/14 575.0 62.55 63.90
AAPL7 140621P00575000 P 06/21/14 575.0 61.80 64.50
AAPL 140621P00580000 P 06/21/14 580.0 67.10 68.40
AAPL7 140621P00580000 P 06/21/14 580.0 66.25 69.50
AAPL 140621P00585000 P 06/21/14 585.0 71.70 73.05
AAPL7 140621P00585000 P 06/21/14 585.0 70.40 73.95
AAPL 140621P00590000 P 06/21/14 590.0 76.30 77.75
AAPL7 140621P00590000 P 06/21/14 590.0 75.20 78.75
AAPL 140621P00595000 P 06/21/14 595.0 81.15 82.80
AAPL7 140621P00595000 P 06/21/14 595.0 79.85 83.60
AAPL 140621P00600000 P 06/21/14 600.0 85.95 87.25
AAPL7 140621P00600000 P 06/21/14 600.0 84.70 88.25
AAPL 140621P00605000 P 06/21/14 605.0 90.75 92.50
AAPL7 140621P00605000 P 06/21/14 605.0 89.40 93.15
AAPL 140621P00610000 P 06/21/14 610.0 95.55 97.50
AAPL7 140621P00610000 P 06/21/14 610.0 94.35 98.10
AAPL 140621P00615000 P 06/21/14 615.0 100.00 102.35
AAPL7 140621P00615000 P 06/21/14 615.0 99.20 102.90
AAPL 140621P00620000 P 06/21/14 620.0 105.40 107.25
AAPL7 140621P00620000 P 06/21/14 620.0 104.00 107.65
AAPL 140621P00625000 P 06/21/14 625.0 109.80 112.00
AAPL7 140621P00625000 P 06/21/14 625.0 108.90 112.75
AAPL 140621P00630000 P 06/21/14 630.0 114.40 117.05
AAPL7 140621P00630000 P 06/21/14 630.0 113.90 117.60
AAPL 140621P00635000 P 06/21/14 635.0 119.35 121.95
AAPL7 140621P00635000 P 06/21/14 635.0 118.75 122.60
AAPL 140621P00640000 P 06/21/14 640.0 125.10 127.05
AAPL 140621P00645000 P 06/21/14 645.0 129.25 131.80
AAPL 140621P00650000 P 06/21/14 650.0 135.00 136.95
AAPL 140621P00655000 P 06/21/14 655.0 139.95 141.70
AAPL 140621P00660000 P 06/21/14 660.0 144.25 146.85
AAPL 140621P00665000 P 06/21/14 665.0 149.30 151.80
AAPL 140621P00670000 P 06/21/14 670.0 154.10 156.80
AAPL 140621P00675000 P 06/21/14 675.0 159.25 161.80
AAPL 140621P00680000 P 06/21/14 680.0 164.05 166.80
AAPL 140621P00685000 P 06/21/14 685.0 169.05 171.75
AAPL 140621P00690000 P 06/21/14 690.0 174.05 176.75
AAPL 140621P00695000 P 06/21/14 695.0 179.00 181.75
AAPL 140621P00700000 P 06/21/14 700.0 184.00 186.75
AAPL 140621P00705000 P 06/21/14 705.0 189.00 191.70
AAPL 140621P00710000 P 06/21/14 710.0 194.00 196.70
AAPL 140621P00715000 P 06/21/14 715.0 199.00 201.70
AAPL 140621P00720000 P 06/21/14 720.0 204.15 206.65
AAPL 140621P00725000 P 06/21/14 725.0 208.95 211.70
AAPL 140621P00730000 P 06/21/14 730.0 213.95 216.70
AAPL 140621P00735000 P 06/21/14 735.0 218.95 221.65
AAPL 140621P00740000 P 06/21/14 740.0 223.95 226.65
AAPL 140621P00745000 P 06/21/14 745.0 228.95 231.65
AAPL 140621P00750000 P 06/21/14 750.0 233.95 236.65
AAPL 140621P00755000 P 06/21/14 755.0 238.95 241.65
AAPL 140621P00760000 P 06/21/14 760.0 244.05 246.65
AAPL 140621P00765000 P 06/21/14 765.0 248.90 251.65
AAPL 140621P00770000 P 06/21/14 770.0 253.90 256.65
AAPL 140621P00775000 P 06/21/14 775.0 258.90 261.60
AAPL 140621P00780000 P 06/21/14 780.0 263.90 266.65
AAPL 140621P00785000 P 06/21/14 785.0 268.90 271.60
AAPL 140719C00235000 C 07/19/14 235.0 281.65 284.35
AAPL 140719C00240000 C 07/19/14 240.0 276.65 279.35
AAPL 140719C00245000 C 07/19/14 245.0 271.65 274.35
AAPL 140719C00250000 C 07/19/14 250.0 266.65 269.35
AAPL 140719C00255000 C 07/19/14 255.0 261.65 264.35
AAPL 140719C00260000 C 07/19/14 260.0 256.65 259.35
AAPL 140719C00265000 C 07/19/14 265.0 251.65 254.35
AAPL 140719C00270000 C 07/19/14 270.0 246.65 249.35
AAPL 140719C00275000 C 07/19/14 275.0 241.65 244.30
AAPL 140719C00280000 C 07/19/14 280.0 236.65 239.30
AAPL 140719C00285000 C 07/19/14 285.0 231.65 234.30
AAPL 140719C00290000 C 07/19/14 290.0 226.65 229.30
AAPL 140719C00295000 C 07/19/14 295.0 221.65 224.30
AAPL 140719C00300000 C 07/19/14 300.0 216.65 219.30
AAPL 140719C00305000 C 07/19/14 305.0 211.65 214.30
AAPL 140719C00310000 C 07/19/14 310.0 206.65 209.30
AAPL 140719C00315000 C 07/19/14 315.0 201.65 204.30
AAPL 140719C00320000 C 07/19/14 320.0 196.65 199.30
AAPL 140719C00325000 C 07/19/14 325.0 191.65 194.30
AAPL 140719C00330000 C 07/19/14 330.0 186.65 189.30
AAPL 140719C00335000 C 07/19/14 335.0 181.65 184.30
AAPL 140719C00340000 C 07/19/14 340.0 176.65 179.30
AAPL 140719C00345000 C 07/19/14 345.0 171.65 174.30
AAPL 140719C00350000 C 07/19/14 350.0 166.65 169.35
AAPL 140719C00355000 C 07/19/14 355.0 161.70 164.30
AAPL 140719C00360000 C 07/19/14 360.0 156.70 159.30
AAPL 140719C00365000 C 07/19/14 365.0 151.70 154.30
AAPL 140719C00370000 C 07/19/14 370.0 146.70 149.40
AAPL7 140719C00370000 C 07/19/14 370.0 145.95 149.80
AAPL 140719C00375000 C 07/19/14 375.0 141.70 144.35
AAPL7 140719C00375000 C 07/19/14 375.0 140.95 144.75
AAPL 140719C00380000 C 07/19/14 380.0 136.75 139.35
AAPL7 140719C00380000 C 07/19/14 380.0 136.20 139.85
AAPL 140719C00385000 C 07/19/14 385.0 131.75 134.45
AAPL7 140719C00385000 C 07/19/14 385.0 131.20 134.75
AAPL 140719C00390000 C 07/19/14 390.0 126.75 129.45
AAPL7 140719C00390000 C 07/19/14 390.0 125.75 129.75
AAPL 140719C00395000 C 07/19/14 395.0 121.80 124.40
AAPL7 140719C00395000 C 07/19/14 395.0 121.05 124.90
AAPL 140719C00400000 C 07/19/14 400.0 117.25 118.70
AAPL7 140719C00400000 C 07/19/14 400.0 116.10 120.05
AAPL 140719C00405000 C 07/19/14 405.0 111.90 114.55
AAPL7 140719C00405000 C 07/19/14 405.0 111.15 114.85
AAPL 140719C00410000 C 07/19/14 410.0 106.95 109.60
AAPL7 140719C00410000 C 07/19/14 410.0 106.30 109.95
AAPL 140719C00415000 C 07/19/14 415.0 102.05 103.90
AAPL7 140719C00415000 C 07/19/14 415.0 101.00 104.85
AAPL 140719C00420000 C 07/19/14 420.0 97.45 99.10
AAPL7 140719C00420000 C 07/19/14 420.0 96.15 100.10
AAPL 140719C00425000 C 07/19/14 425.0 92.30 94.20
AAPL7 140719C00425000 C 07/19/14 425.0 91.65 95.25
AAPL 140719C00430000 C 07/19/14 430.0 87.50 89.35
AAPL7 140719C00430000 C 07/19/14 430.0 86.80 90.35
AAPL 140719C00435000 C 07/19/14 435.0 82.70 84.60
AAPL7 140719C00435000 C 07/19/14 435.0 82.00 85.80
AAPL 140719C00440000 C 07/19/14 440.0 78.25 79.80
AAPL7 140719C00440000 C 07/19/14 440.0 76.90 80.95
AAPL 140719C00445000 C 07/19/14 445.0 73.30 74.80
AAPL7 140719C00445000 C 07/19/14 445.0 72.30 76.20
AAPL 140719C00450000 C 07/19/14 450.0 69.00 70.60
AAPL7 140719C00450000 C 07/19/14 450.0 67.90 71.65
AAPL 140719C00455000 C 07/19/14 455.0 64.40 66.15
AAPL7 140719C00455000 C 07/19/14 455.0 63.45 66.75
AAPL 140719C00460000 C 07/19/14 460.0 60.00 61.70
AAPL7 140719C00460000 C 07/19/14 460.0 59.15 61.85
AAPL 140719C00465000 C 07/19/14 465.0 55.65 57.35
AAPL7 140719C00465000 C 07/19/14 465.0 54.85 57.55
AAPL 140719C00470000 C 07/19/14 470.0 51.60 53.20
AAPL7 140719C00470000 C 07/19/14 470.0 50.60 53.65
AAPL 140719C00475000 C 07/19/14 475.0 47.55 49.15
AAPL7 140719C00475000 C 07/19/14 475.0 46.95 49.80
AAPL 140719C00480000 C 07/19/14 480.0 43.90 45.05
AAPL7 140719C00480000 C 07/19/14 480.0 43.90 45.00
AAPL 140719C00485000 C 07/19/14 485.0 40.20 41.10
AAPL7 140719C00485000 C 07/19/14 485.0 38.90 42.20
AAPL 140719C00490000 C 07/19/14 490.0 36.75 37.65
AAPL7 140719C00490000 C 07/19/14 490.0 36.75 37.65
AAPL 140719C00495000 C 07/19/14 495.0 33.50 34.20
AAPL7 140719C00495000 C 07/19/14 495.0 33.45 35.75
AAPL 140719C00500000 C 07/19/14 500.0 30.45 31.15
AAPL7 140719C00500000 C 07/19/14 500.0 30.35 32.65
AAPL 140719C00505000 C 07/19/14 505.0 27.70 28.15
AAPL7 140719C00505000 C 07/19/14 505.0 27.45 29.70
AAPL 140719C00510000 C 07/19/14 510.0 24.95 25.45
AAPL7 140719C00510000 C 07/19/14 510.0 24.70 25.60
AAPL 140719C00515000 C 07/19/14 515.0 22.50 22.85
AAPL7 140719C00515000 C 07/19/14 515.0 22.20 23.30
AAPL 140719C00520000 C 07/19/14 520.0 20.15 20.45
AAPL7 140719C00520000 C 07/19/14 520.0 19.85 20.60
AAPL 140719C00525000 C 07/19/14 525.0 17.85 18.25
AAPL7 140719C00525000 C 07/19/14 525.0 17.65 18.40
AAPL 140719C00530000 C 07/19/14 530.0 15.85 16.15
AAPL7 140719C00530000 C 07/19/14 530.0 15.60 16.40
AAPL 140719C00535000 C 07/19/14 535.0 13.95 14.30
AAPL7 140719C00535000 C 07/19/14 535.0 13.75 14.50
AAPL 140719C00540000 C 07/19/14 540.0 12.10 12.65
AAPL7 140719C00540000 C 07/19/14 540.0 12.10 12.80
AAPL 140719C00545000 C 07/19/14 545.0 10.60 11.15
AAPL7 140719C00545000 C 07/19/14 545.0 10.60 11.60
AAPL 140719C00550000 C 07/19/14 550.0 9.45 9.70
AAPL7 140719C00550000 C 07/19/14 550.0 9.25 10.20
AAPL 140719C00555000 C 07/19/14 555.0 8.10 8.50
AAPL7 140719C00555000 C 07/19/14 555.0 8.05 8.65
AAPL 140719C00560000 C 07/19/14 560.0 7.15 7.35
AAPL7 140719C00560000 C 07/19/14 560.0 6.95 7.60
AAPL 140719C00565000 C 07/19/14 565.0 6.15 6.40
AAPL7 140719C00565000 C 07/19/14 565.0 5.95 6.55
AAPL 140719C00570000 C 07/19/14 570.0 5.30 5.55
AAPL7 140719C00570000 C 07/19/14 570.0 5.10 5.70
AAPL 140719C00575000 C 07/19/14 575.0 4.60 4.80
AAPL7 140719C00575000 C 07/19/14 575.0 4.40 4.95
AAPL 140719C00580000 C 07/19/14 580.0 3.95 4.15
AAPL7 140719C00580000 C 07/19/14 580.0 3.75 4.25
AAPL 140719C00585000 C 07/19/14 585.0 3.35 3.60
AAPL7 140719C00585000 C 07/19/14 585.0 3.20 3.70
AAPL 140719C00590000 C 07/19/14 590.0 2.96 3.15
AAPL7 140719C00590000 C 07/19/14 590.0 2.72 3.30
AAPL 140719C00595000 C 07/19/14 595.0 2.57 2.76
AAPL7 140719C00595000 C 07/19/14 595.0 2.31 2.98
AAPL 140719C00600000 C 07/19/14 600.0 2.21 2.37
AAPL7 140719C00600000 C 07/19/14 600.0 1.94 2.48
AAPL 140719C00605000 C 07/19/14 605.0 1.85 2.07
AAPL7 140719C00605000 C 07/19/14 605.0 1.64 2.22
AAPL 140719C00610000 C 07/19/14 610.0 1.44 1.82
AAPL7 140719C00610000 C 07/19/14 610.0 1.37 1.93
AAPL 140719C00615000 C 07/19/14 615.0 1.24 1.57
AAPL7 140719C00615000 C 07/19/14 615.0 1.14 1.74
AAPL 140719C00620000 C 07/19/14 620.0 1.17 1.37
AAPL7 140719C00620000 C 07/19/14 620.0 1.06 1.41
AAPL 140719C00625000 C 07/19/14 625.0 1.00 1.24
AAPL7 140719C00625000 C 07/19/14 625.0 0.92 1.26
AAPL 140719C00630000 C 07/19/14 630.0 0.71 1.06
AAPL7 140719C00630000 C 07/19/14 630.0 0.80 1.16
AAPL 140719C00635000 C 07/19/14 635.0 0.70 0.97
AAPL7 140719C00635000 C 07/19/14 635.0 0.67 1.07
AAPL 140719C00640000 C 07/19/14 640.0 0.56 0.88
AAPL7 140719C00640000 C 07/19/14 640.0 0.55 1.00
AAPL 140719C00645000 C 07/19/14 645.0 0.52 0.85
AAPL7 140719C00645000 C 07/19/14 645.0 0.46 0.96
AAPL 140719C00650000 C 07/19/14 650.0 0.62 0.73
AAPL7 140719C00650000 C 07/19/14 650.0 0.00 1.97
AAPL 140719C00655000 C 07/19/14 655.0 0.44 0.68
AAPL7 140719C00655000 C 07/19/14 655.0 0.00 1.90
AAPL 140719C00660000 C 07/19/14 660.0 0.32 0.68
AAPL7 140719C00660000 C 07/19/14 660.0 0.20 0.83
AAPL 140719C00665000 C 07/19/14 665.0 0.35 0.58
AAPL7 140719C00665000 C 07/19/14 665.0 0.00 0.88
AAPL 140719C00670000 C 07/19/14 670.0 0.26 0.62
AAPL7 140719C00670000 C 07/19/14 670.0 0.00 1.73
AAPL 140719C00675000 C 07/19/14 675.0 0.23 0.62
AAPL7 140719C00675000 C 07/19/14 675.0 0.00 1.68
AAPL 140719C00680000 C 07/19/14 680.0 0.23 0.57
AAPL7 140719C00680000 C 07/19/14 680.0 0.07 0.72
AAPL 140719C00685000 C 07/19/14 685.0 0.23 0.61
AAPL 140719C00690000 C 07/19/14 690.0 0.25 0.52
AAPL 140719C00695000 C 07/19/14 695.0 0.22 0.50
AAPL 140719C00700000 C 07/19/14 700.0 0.20 0.40
AAPL 140719C00705000 C 07/19/14 705.0 0.13 0.39
AAPL 140719C00710000 C 07/19/14 710.0 0.15 0.43
AAPL 140719C00715000 C 07/19/14 715.0 0.08 0.40
AAPL 140719C00720000 C 07/19/14 720.0 0.08 0.37
AAPL 140719C00725000 C 07/19/14 725.0 0.06 0.35
AAPL 140719C00730000 C 07/19/14 730.0 0.06 0.32
AAPL 140719C00735000 C 07/19/14 735.0 0.04 0.30
AAPL 140719C00740000 C 07/19/14 740.0 0.04 0.29
AAPL 140719C00745000 C 07/19/14 745.0 0.01 0.28
AAPL 140719C00750000 C 07/19/14 750.0 0.02 0.24
AAPL 140719C00755000 C 07/19/14 755.0 0.01 0.26
AAPL 140719C00760000 C 07/19/14 760.0 0.00 0.25
AAPL 140719C00765000 C 07/19/14 765.0 0.00 0.27
AAPL 140719C00770000 C 07/19/14 770.0 0.00 0.26
AAPL 140719C00775000 C 07/19/14 775.0 0.00 0.26
AAPL 140719C00780000 C 07/19/14 780.0 0.00 0.25
AAPL 140719C00785000 C 07/19/14 785.0 0.00 0.25
AAPL 140719C00790000 C 07/19/14 790.0 0.01 0.25
AAPL 140719C00795000 C 07/19/14 795.0 0.00 0.25
AAPL 140719C00800000 C 07/19/14 800.0 0.00 0.25
AAPL 140719C00805000 C 07/19/14 805.0 0.00 0.25
AAPL 140719C00810000 C 07/19/14 810.0 0.00 0.23
AAPL 140719C00815000 C 07/19/14 815.0 0.00 0.23
AAPL 140719C00820000 C 07/19/14 820.0 0.00 0.23
AAPL 140719C00825000 C 07/19/14 825.0 0.00 0.23
AAPL 140719C00830000 C 07/19/14 830.0 0.00 0.23
AAPL 140719C00835000 C 07/19/14 835.0 0.00 0.23
AAPL 140719C00840000 C 07/19/14 840.0 0.00 0.15
AAPL 140719C00845000 C 07/19/14 845.0 0.00 0.15
AAPL 140719C00850000 C 07/19/14 850.0 0.00 0.15
AAPL 140719C00855000 C 07/19/14 855.0 0.00 0.23
AAPL 140719P00235000 P 07/19/14 235.0 0.00 0.12
AAPL 140719P00240000 P 07/19/14 240.0 0.00 0.15
AAPL 140719P00245000 P 07/19/14 245.0 0.00 0.13
AAPL 140719P00250000 P 07/19/14 250.0 0.00 0.15
AAPL 140719P00255000 P 07/19/14 255.0 0.00 0.14
AAPL 140719P00260000 P 07/19/14 260.0 0.00 0.13
AAPL 140719P00265000 P 07/19/14 265.0 0.00 0.13
AAPL 140719P00270000 P 07/19/14 270.0 0.00 0.13
AAPL 140719P00275000 P 07/19/14 275.0 0.00 0.14
AAPL 140719P00280000 P 07/19/14 280.0 0.00 0.14
AAPL 140719P00285000 P 07/19/14 285.0 0.01 0.15
AAPL 140719P00290000 P 07/19/14 290.0 0.00 0.15
AAPL 140719P00295000 P 07/19/14 295.0 0.00 0.16
AAPL 140719P00300000 P 07/19/14 300.0 0.00 0.17
AAPL 140719P00305000 P 07/19/14 305.0 0.00 0.18
AAPL 140719P00310000 P 07/19/14 310.0 0.00 0.19
AAPL 140719P00315000 P 07/19/14 315.0 0.00 0.20
AAPL 140719P00320000 P 07/19/14 320.0 0.00 0.21
AAPL 140719P00325000 P 07/19/14 325.0 0.02 0.22
AAPL 140719P00330000 P 07/19/14 330.0 0.04 0.24
AAPL 140719P00335000 P 07/19/14 335.0 0.06 0.25
AAPL 140719P00340000 P 07/19/14 340.0 0.06 0.29
AAPL 140719P00345000 P 07/19/14 345.0 0.08 0.31
AAPL 140719P00350000 P 07/19/14 350.0 0.22 0.35
AAPL 140719P00355000 P 07/19/14 355.0 0.15 0.36
AAPL 140719P00360000 P 07/19/14 360.0 0.15 0.43
AAPL 140719P00365000 P 07/19/14 365.0 0.20 0.51
AAPL 140719P00370000 P 07/19/14 370.0 0.33 0.40
AAPL7 140719P00370000 P 07/19/14 370.0 0.00 0.90
AAPL 140719P00375000 P 07/19/14 375.0 0.27 0.54
AAPL7 140719P00375000 P 07/19/14 375.0 0.00 1.60
AAPL 140719P00380000 P 07/19/14 380.0 0.35 0.53
AAPL7 140719P00380000 P 07/19/14 380.0 0.00 1.64
AAPL 140719P00385000 P 07/19/14 385.0 0.41 0.61
AAPL7 140719P00385000 P 07/19/14 385.0 0.36 1.07
AAPL 140719P00390000 P 07/19/14 390.0 0.50 0.74
AAPL7 140719P00390000 P 07/19/14 390.0 0.00 1.77
AAPL 140719P00395000 P 07/19/14 395.0 0.57 0.85
AAPL7 140719P00395000 P 07/19/14 395.0 0.49 1.18
AAPL 140719P00400000 P 07/19/14 400.0 0.57 0.95
AAPL7 140719P00400000 P 07/19/14 400.0 0.57 1.25
AAPL 140719P00405000 P 07/19/14 405.0 0.82 1.02
AAPL7 140719P00405000 P 07/19/14 405.0 0.00 2.08
AAPL 140719P00410000 P 07/19/14 410.0 0.96 1.16
AAPL7 140719P00410000 P 07/19/14 410.0 0.00 2.23
AAPL 140719P00415000 P 07/19/14 415.0 0.96 1.30
AAPL7 140719P00415000 P 07/19/14 415.0 1.04 1.57
AAPL 140719P00420000 P 07/19/14 420.0 1.22 1.56
AAPL7 140719P00420000 P 07/19/14 420.0 0.15 3.10
AAPL 140719P00425000 P 07/19/14 425.0 1.60 1.92
AAPL7 140719P00425000 P 07/19/14 425.0 0.41 2.86
AAPL 140719P00430000 P 07/19/14 430.0 1.82 2.20
AAPL7 140719P00430000 P 07/19/14 430.0 1.66 2.22
AAPL 140719P00435000 P 07/19/14 435.0 2.14 2.40
AAPL7 140719P00435000 P 07/19/14 435.0 2.12 2.57
AAPL 140719P00440000 P 07/19/14 440.0 2.50 2.93
AAPL7 140719P00440000 P 07/19/14 440.0 2.33 2.94
AAPL 140719P00445000 P 07/19/14 445.0 3.00 3.40
AAPL7 140719P00445000 P 07/19/14 445.0 2.98 3.40
AAPL 140719P00450000 P 07/19/14 450.0 3.50 3.90
AAPL7 140719P00450000 P 07/19/14 450.0 3.45 4.00
AAPL 140719P00455000 P 07/19/14 455.0 4.10 4.40
AAPL7 140719P00455000 P 07/19/14 455.0 3.75 5.60
AAPL 140719P00460000 P 07/19/14 460.0 4.85 5.10
AAPL7 140719P00460000 P 07/19/14 460.0 4.75 5.35
AAPL 140719P00465000 P 07/19/14 465.0 5.65 6.00
AAPL7 140719P00465000 P 07/19/14 465.0 5.25 7.40
AAPL 140719P00470000 P 07/19/14 470.0 6.65 6.95
AAPL7 140719P00470000 P 07/19/14 470.0 6.50 7.20
AAPL 140719P00475000 P 07/19/14 475.0 7.75 8.05
AAPL7 140719P00475000 P 07/19/14 475.0 7.65 8.30
AAPL 140719P00480000 P 07/19/14 480.0 8.85 9.25
AAPL7 140719P00480000 P 07/19/14 480.0 8.35 9.55
AAPL 140719P00485000 P 07/19/14 485.0 10.35 10.80
AAPL7 140719P00485000 P 07/19/14 485.0 10.15 10.95
AAPL 140719P00490000 P 07/19/14 490.0 11.90 12.25
AAPL7 140719P00490000 P 07/19/14 490.0 11.80 12.55
AAPL 140719P00495000 P 07/19/14 495.0 13.60 14.10
AAPL7 140719P00495000 P 07/19/14 495.0 13.50 14.20
AAPL 140719P00500000 P 07/19/14 500.0 15.50 15.85
AAPL7 140719P00500000 P 07/19/14 500.0 15.45 16.10
AAPL 140719P00505000 P 07/19/14 505.0 17.60 18.15
AAPL7 140719P00505000 P 07/19/14 505.0 17.60 18.25
AAPL 140719P00510000 P 07/19/14 510.0 19.85 20.25
AAPL7 140719P00510000 P 07/19/14 510.0 18.30 20.60
AAPL 140719P00515000 P 07/19/14 515.0 22.35 22.70
AAPL7 140719P00515000 P 07/19/14 515.0 22.30 23.10
AAPL 140719P00520000 P 07/19/14 520.0 24.90 25.25
AAPL7 140719P00520000 P 07/19/14 520.0 24.90 25.75
AAPL 140719P00525000 P 07/19/14 525.0 27.65 28.35
AAPL7 140719P00525000 P 07/19/14 525.0 27.70 28.50
AAPL 140719P00530000 P 07/19/14 530.0 30.65 31.30
AAPL7 140719P00530000 P 07/19/14 530.0 30.60 31.50
AAPL 140719P00535000 P 07/19/14 535.0 33.80 34.60
AAPL7 140719P00535000 P 07/19/14 535.0 33.75 34.65
AAPL 140719P00540000 P 07/19/14 540.0 37.10 37.85
AAPL7 140719P00540000 P 07/19/14 540.0 37.00 37.95
AAPL 140719P00545000 P 07/19/14 545.0 40.60 41.40
AAPL7 140719P00545000 P 07/19/14 545.0 40.55 41.45
AAPL 140719P00550000 P 07/19/14 550.0 44.20 45.05
AAPL7 140719P00550000 P 07/19/14 550.0 44.05 45.05
AAPL 140719P00555000 P 07/19/14 555.0 47.75 48.65
AAPL7 140719P00555000 P 07/19/14 555.0 46.90 50.00
AAPL 140719P00560000 P 07/19/14 560.0 51.85 52.70
AAPL7 140719P00560000 P 07/19/14 560.0 51.65 52.70
AAPL 140719P00565000 P 07/19/14 565.0 55.80 56.75
AAPL7 140719P00565000 P 07/19/14 565.0 55.60 56.70
AAPL 140719P00570000 P 07/19/14 570.0 59.95 60.95
AAPL7 140719P00570000 P 07/19/14 570.0 59.95 61.00
AAPL 140719P00575000 P 07/19/14 575.0 64.15 65.45
AAPL7 140719P00575000 P 07/19/14 575.0 63.30 66.20
AAPL 140719P00580000 P 07/19/14 580.0 68.50 70.20
AAPL7 140719P00580000 P 07/19/14 580.0 67.65 70.55
AAPL 140719P00585000 P 07/19/14 585.0 73.20 74.30
AAPL7 140719P00585000 P 07/19/14 585.0 72.25 75.05
AAPL 140719P00590000 P 07/19/14 590.0 77.50 78.85
AAPL7 140719P00590000 P 07/19/14 590.0 76.95 79.55
AAPL 140719P00595000 P 07/19/14 595.0 82.10 83.60
AAPL7 140719P00595000 P 07/19/14 595.0 80.90 84.50
AAPL 140719P00600000 P 07/19/14 600.0 86.95 88.10
AAPL7 140719P00600000 P 07/19/14 600.0 85.35 88.90
AAPL 140719P00605000 P 07/19/14 605.0 91.45 93.00
AAPL7 140719P00605000 P 07/19/14 605.0 90.15 93.75
AAPL 140719P00610000 P 07/19/14 610.0 96.15 97.95
AAPL7 140719P00610000 P 07/19/14 610.0 94.90 98.55
AAPL 140719P00615000 P 07/19/14 615.0 100.95 102.75
AAPL7 140719P00615000 P 07/19/14 615.0 99.65 103.35
AAPL 140719P00620000 P 07/19/14 620.0 105.85 107.30
AAPL7 140719P00620000 P 07/19/14 620.0 104.55 108.30
AAPL 140719P00625000 P 07/19/14 625.0 110.65 112.60
AAPL7 140719P00625000 P 07/19/14 625.0 109.25 113.10
AAPL 140719P00630000 P 07/19/14 630.0 115.50 117.30
AAPL7 140719P00630000 P 07/19/14 630.0 114.15 117.90
AAPL 140719P00635000 P 07/19/14 635.0 119.95 122.35
AAPL7 140719P00635000 P 07/19/14 635.0 119.10 122.90
AAPL 140719P00640000 P 07/19/14 640.0 125.30 127.10
AAPL7 140719P00640000 P 07/19/14 640.0 124.10 127.90
AAPL 140719P00645000 P 07/19/14 645.0 130.30 132.05
AAPL7 140719P00645000 P 07/19/14 645.0 128.95 132.85
AAPL 140719P00650000 P 07/19/14 650.0 135.20 137.15
AAPL7 140719P00650000 P 07/19/14 650.0 134.00 137.75
AAPL 140719P00655000 P 07/19/14 655.0 139.45 141.90
AAPL7 140719P00655000 P 07/19/14 655.0 138.70 142.65
AAPL 140719P00660000 P 07/19/14 660.0 144.40 146.95
AAPL7 140719P00660000 P 07/19/14 660.0 143.85 147.70
AAPL 140719P00665000 P 07/19/14 665.0 149.40 151.75
AAPL7 140719P00665000 P 07/19/14 665.0 148.80 152.70
AAPL 140719P00670000 P 07/19/14 670.0 154.25 156.95
AAPL7 140719P00670000 P 07/19/14 670.0 153.65 157.55
AAPL 140719P00675000 P 07/19/14 675.0 159.30 161.80
AAPL7 140719P00675000 P 07/19/14 675.0 158.55 162.60
AAPL 140719P00680000 P 07/19/14 680.0 164.15 166.80
AAPL7 140719P00680000 P 07/19/14 680.0 163.60 167.55
AAPL 140719P00685000 P 07/19/14 685.0 169.95 171.75
AAPL 140719P00690000 P 07/19/14 690.0 174.10 176.80
AAPL 140719P00695000 P 07/19/14 695.0 179.05 181.80
AAPL 140719P00700000 P 07/19/14 700.0 184.85 186.40
AAPL 140719P00705000 P 07/19/14 705.0 189.05 191.75
AAPL 140719P00710000 P 07/19/14 710.0 194.00 196.75
AAPL 140719P00715000 P 07/19/14 715.0 199.00 201.75
AAPL 140719P00720000 P 07/19/14 720.0 204.20 206.70
AAPL 140719P00725000 P 07/19/14 725.0 209.00 211.70
AAPL 140719P00730000 P 07/19/14 730.0 214.00 216.70
AAPL 140719P00735000 P 07/19/14 735.0 218.95 221.70
AAPL 140719P00740000 P 07/19/14 740.0 223.95 226.70
AAPL 140719P00745000 P 07/19/14 745.0 228.95 231.65
AAPL 140719P00750000 P 07/19/14 750.0 233.95 236.65
AAPL 140719P00755000 P 07/19/14 755.0 238.95 241.65
AAPL 140719P00760000 P 07/19/14 760.0 243.95 246.65
AAPL 140719P00765000 P 07/19/14 765.0 248.95 251.65
AAPL 140719P00770000 P 07/19/14 770.0 253.90 256.65
AAPL 140719P00775000 P 07/19/14 775.0 258.90 261.65
AAPL 140719P00780000 P 07/19/14 780.0 263.90 266.60
AAPL 140719P00785000 P 07/19/14 785.0 268.90 271.65
AAPL 140719P00790000 P 07/19/14 790.0 273.90 276.60
AAPL 140719P00795000 P 07/19/14 795.0 278.90 281.60
AAPL 140719P00800000 P 07/19/14 800.0 283.90 286.60
AAPL 140719P00805000 P 07/19/14 805.0 288.85 291.60
AAPL 140719P00810000 P 07/19/14 810.0 293.85 296.60
AAPL 140719P00815000 P 07/19/14 815.0 298.85 301.60
AAPL 140719P00820000 P 07/19/14 820.0 303.85 306.60
AAPL 140719P00825000 P 07/19/14 825.0 308.85 311.60
AAPL 140719P00830000 P 07/19/14 830.0 313.85 316.60
AAPL 140719P00835000 P 07/19/14 835.0 318.85 321.60
AAPL 140719P00840000 P 07/19/14 840.0 323.85 326.60
AAPL 140719P00845000 P 07/19/14 845.0 328.85 331.55
AAPL 140719P00850000 P 07/19/14 850.0 333.85 336.55
AAPL 140719P00855000 P 07/19/14 855.0 338.85 341.55
AAPL 141018C00260000 C 10/18/14 260.0 256.15 259.30
AAPL 141018C00265000 C 10/18/14 265.0 251.15 254.30
AAPL 141018C00270000 C 10/18/14 270.0 246.15 249.30
AAPL 141018C00275000 C 10/18/14 275.0 241.15 244.30
AAPL 141018C00280000 C 10/18/14 280.0 236.10 239.30
AAPL 141018C00285000 C 10/18/14 285.0 231.05 234.30
AAPL 141018C00290000 C 10/18/14 290.0 226.10 229.30
AAPL 141018C00295000 C 10/18/14 295.0 221.05 224.30
AAPL 141018C00300000 C 10/18/14 300.0 216.00 219.30
AAPL 141018C00305000 C 10/18/14 305.0 211.10 214.30
AAPL 141018C00310000 C 10/18/14 310.0 206.00 209.30
AAPL 141018C00315000 C 10/18/14 315.0 201.00 204.30
AAPL 141018C00320000 C 10/18/14 320.0 196.15 199.30
AAPL 141018C00325000 C 10/18/14 325.0 191.15 194.30
AAPL 141018C00330000 C 10/18/14 330.0 186.05 189.40
AAPL 141018C00335000 C 10/18/14 335.0 181.05 184.30
AAPL 141018C00340000 C 10/18/14 340.0 176.10 179.35
AAPL 141018C00345000 C 10/18/14 345.0 171.05 174.40
AAPL 141018C00350000 C 10/18/14 350.0 166.20 169.35
AAPL 141018C00355000 C 10/18/14 355.0 161.20 164.35
AAPL 141018C00360000 C 10/18/14 360.0 156.15 159.45
AAPL 141018C00365000 C 10/18/14 365.0 151.20 154.40
AAPL 141018C00370000 C 10/18/14 370.0 146.45 149.15
AAPL 141018C00375000 C 10/18/14 375.0 141.95 144.50
AAPL 141018C00380000 C 10/18/14 380.0 136.50 139.55
AAPL 141018C00385000 C 10/18/14 385.0 131.50 134.60
AAPL 141018C00390000 C 10/18/14 390.0 127.05 129.65
AAPL 141018C00395000 C 10/18/14 395.0 121.85 124.85
AAPL 141018C00400000 C 10/18/14 400.0 117.55 119.00
AAPL 141018C00405000 C 10/18/14 405.0 112.80 114.95
AAPL 141018C00410000 C 10/18/14 410.0 108.05 110.10
AAPL 141018C00415000 C 10/18/14 415.0 103.35 105.60
AAPL 141018C00420000 C 10/18/14 420.0 98.70 100.25
AAPL 141018C00425000 C 10/18/14 425.0 94.25 96.50
AAPL 141018C00430000 C 10/18/14 430.0 89.70 91.00
AAPL 141018C00435000 C 10/18/14 435.0 85.40 87.30
AAPL7 141018C00435000 C 10/18/14 435.0 84.70 87.75
AAPL 141018C00440000 C 10/18/14 440.0 81.05 83.25
AAPL7 141018C00440000 C 10/18/14 440.0 80.40 83.25
AAPL 141018C00445000 C 10/18/14 445.0 76.90 78.80
AAPL7 141018C00445000 C 10/18/14 445.0 76.20 78.90
AAPL 141018C00450000 C 10/18/14 450.0 72.75 74.20
AAPL7 141018C00450000 C 10/18/14 450.0 72.00 75.05
AAPL 141018C00455000 C 10/18/14 455.0 68.95 71.00
AAPL7 141018C00455000 C 10/18/14 455.0 68.05 70.75
AAPL 141018C00460000 C 10/18/14 460.0 65.20 66.45
AAPL7 141018C00460000 C 10/18/14 460.0 65.15 66.50
AAPL 141018C00465000 C 10/18/14 465.0 61.55 62.75
AAPL7 141018C00465000 C 10/18/14 465.0 60.50 63.40
AAPL 141018C00470000 C 10/18/14 470.0 57.85 59.10
AAPL7 141018C00470000 C 10/18/14 470.0 57.85 59.25
AAPL 141018C00475000 C 10/18/14 475.0 54.45 55.65
AAPL7 141018C00475000 C 10/18/14 475.0 53.35 56.15
AAPL 141018C00480000 C 10/18/14 480.0 51.15 52.40
AAPL7 141018C00480000 C 10/18/14 480.0 51.00 52.45
AAPL 141018C00485000 C 10/18/14 485.0 48.00 49.10
AAPL7 141018C00485000 C 10/18/14 485.0 47.85 49.20
AAPL 141018C00490000 C 10/18/14 490.0 45.00 45.95
AAPL7 141018C00490000 C 10/18/14 490.0 43.70 46.50
AAPL 141018C00495000 C 10/18/14 495.0 42.05 43.05
AAPL7 141018C00495000 C 10/18/14 495.0 41.90 43.10
AAPL 141018C00500000 C 10/18/14 500.0 39.55 40.15
AAPL7 141018C00500000 C 10/18/14 500.0 39.05 40.30
AAPL 141018C00505000 C 10/18/14 505.0 36.55 37.35
AAPL7 141018C00505000 C 10/18/14 505.0 36.50 37.40
AAPL 141018C00510000 C 10/18/14 510.0 34.10 34.80
AAPL7 141018C00510000 C 10/18/14 510.0 34.05 35.05
AAPL 141018C00515000 C 10/18/14 515.0 32.00 32.40
AAPL7 141018C00515000 C 10/18/14 515.0 31.50 33.85
AAPL 141018C00520000 C 10/18/14 520.0 29.65 30.10
AAPL7 141018C00520000 C 10/18/14 520.0 29.25 30.25
AAPL 141018C00525000 C 10/18/14 525.0 27.35 27.95
AAPL7 141018C00525000 C 10/18/14 525.0 27.20 28.05
AAPL 141018C00530000 C 10/18/14 530.0 25.15 25.85
AAPL7 141018C00530000 C 10/18/14 530.0 25.15 25.95
AAPL 141018C00535000 C 10/18/14 535.0 23.25 23.90
AAPL7 141018C00535000 C 10/18/14 535.0 23.20 24.15
AAPL 141018C00540000 C 10/18/14 540.0 21.40 22.05
AAPL7 141018C00540000 C 10/18/14 540.0 21.40 23.50
AAPL 141018C00545000 C 10/18/14 545.0 19.70 20.35
AAPL7 141018C00545000 C 10/18/14 545.0 19.70 21.80
AAPL 141018C00550000 C 10/18/14 550.0 18.20 18.70
AAPL7 141018C00550000 C 10/18/14 550.0 18.05 18.90
AAPL 141018C00555000 C 10/18/14 555.0 16.50 17.20
AAPL7 141018C00555000 C 10/18/14 555.0 16.50 17.25
AAPL 141018C00560000 C 10/18/14 560.0 15.20 15.85
AAPL7 141018C00560000 C 10/18/14 560.0 15.15 15.85
AAPL 141018C00565000 C 10/18/14 565.0 13.95 14.55
AAPL7 141018C00565000 C 10/18/14 565.0 13.75 14.55
AAPL 141018C00570000 C 10/18/14 570.0 12.75 13.30
AAPL7 141018C00570000 C 10/18/14 570.0 12.55 13.50
AAPL 141018C00575000 C 10/18/14 575.0 11.85 12.20
AAPL7 141018C00575000 C 10/18/14 575.0 11.45 12.30
AAPL 141018C00580000 C 10/18/14 580.0 10.70 11.15
AAPL7 141018C00580000 C 10/18/14 580.0 10.45 11.35
AAPL 141018C00585000 C 10/18/14 585.0 9.75 10.20
AAPL7 141018C00585000 C 10/18/14 585.0 9.50 10.30
AAPL 141018C00590000 C 10/18/14 590.0 8.75 9.30
AAPL7 141018C00590000 C 10/18/14 590.0 8.60 9.45
AAPL 141018C00595000 C 10/18/14 595.0 7.90 8.50
AAPL7 141018C00595000 C 10/18/14 595.0 7.85 8.55
AAPL 141018C00600000 C 10/18/14 600.0 7.40 7.75
AAPL7 141018C00600000 C 10/18/14 600.0 7.10 8.55
AAPL 141018C00605000 C 10/18/14 605.0 6.55 7.10
AAPL7 141018C00605000 C 10/18/14 605.0 6.45 7.15
AAPL 141018C00610000 C 10/18/14 610.0 5.95 6.45
AAPL7 141018C00610000 C 10/18/14 610.0 5.80 7.90
AAPL 141018C00615000 C 10/18/14 615.0 5.40 5.85
AAPL7 141018C00615000 C 10/18/14 615.0 5.25 5.95
AAPL 141018C00620000 C 10/18/14 620.0 4.90 5.35
AAPL7 141018C00620000 C 10/18/14 620.0 4.80 6.80
AAPL 141018C00625000 C 10/18/14 625.0 4.45 4.95
AAPL7 141018C00625000 C 10/18/14 625.0 4.30 4.90
AAPL 141018C00630000 C 10/18/14 630.0 4.00 4.50
AAPL7 141018C00630000 C 10/18/14 630.0 3.90 4.50
AAPL 141018C00635000 C 10/18/14 635.0 3.60 4.15
AAPL7 141018C00635000 C 10/18/14 635.0 3.50 4.10
AAPL 141018C00640000 C 10/18/14 640.0 3.35 3.75
AAPL7 141018C00640000 C 10/18/14 640.0 3.15 3.75
AAPL 141018C00645000 C 10/18/14 645.0 2.95 3.45
AAPL7 141018C00645000 C 10/18/14 645.0 2.87 3.45
AAPL 141018C00650000 C 10/18/14 650.0 2.67 3.15
AAPL 141018C00655000 C 10/18/14 655.0 2.42 2.81
AAPL 141018C00660000 C 10/18/14 660.0 2.19 2.59
AAPL 141018C00665000 C 10/18/14 665.0 1.98 2.44
AAPL 141018C00670000 C 10/18/14 670.0 1.89 2.17
AAPL 141018C00675000 C 10/18/14 675.0 1.64 2.04
AAPL 141018C00680000 C 10/18/14 680.0 1.46 1.90
AAPL 141018C00685000 C 10/18/14 685.0 1.35 1.77
AAPL 141018C00690000 C 10/18/14 690.0 1.26 1.62
AAPL 141018C00695000 C 10/18/14 695.0 1.23 1.59
AAPL 141018C00700000 C 10/18/14 700.0 1.10 1.47
AAPL 141018C00705000 C 10/18/14 705.0 1.03 1.37
AAPL 141018C00710000 C 10/18/14 710.0 0.89 1.25
AAPL 141018C00715000 C 10/18/14 715.0 0.85 1.21
AAPL 141018C00720000 C 10/18/14 720.0 0.85 1.12
AAPL 141018C00725000 C 10/18/14 725.0 0.78 1.06
AAPL 141018C00730000 C 10/18/14 730.0 0.74 1.00
AAPL 141018C00735000 C 10/18/14 735.0 0.58 0.95
AAPL 141018C00740000 C 10/18/14 740.0 0.52 0.92
AAPL 141018C00745000 C 10/18/14 745.0 0.49 0.86
AAPL 141018C00750000 C 10/18/14 750.0 0.46 0.81
AAPL 141018C00755000 C 10/18/14 755.0 0.42 0.68
AAPL 141018C00760000 C 10/18/14 760.0 0.40 0.71
AAPL 141018C00765000 C 10/18/14 765.0 0.36 0.69
AAPL 141018C00770000 C 10/18/14 770.0 0.31 0.65
AAPL 141018C00775000 C 10/18/14 775.0 0.28 0.62
AAPL 141018C00780000 C 10/18/14 780.0 0.26 0.59
AAPL 141018C00785000 C 10/18/14 785.0 0.24 0.55
AAPL 141018C00790000 C 10/18/14 790.0 0.23 0.61
AAPL 141018C00795000 C 10/18/14 795.0 0.23 0.51
AAPL 141018C00800000 C 10/18/14 800.0 0.21 0.50
AAPL 141018C00805000 C 10/18/14 805.0 0.20 0.48
AAPL 141018C00810000 C 10/18/14 810.0 0.18 0.50
AAPL 141018C00815000 C 10/18/14 815.0 0.17 0.50
AAPL 141018C00820000 C 10/18/14 820.0 0.16 0.49
AAPL 141018C00825000 C 10/18/14 825.0 0.15 0.50
AAPL 141018C00830000 C 10/18/14 830.0 0.14 0.50
AAPL 141018C00835000 C 10/18/14 835.0 0.14 0.49
AAPL 141018C00840000 C 10/18/14 840.0 0.12 0.42
AAPL 141018C00845000 C 10/18/14 845.0 0.12 0.44
AAPL 141018P00260000 P 10/18/14 260.0 0.03 0.25
AAPL 141018P00265000 P 10/18/14 265.0 0.04 0.27
AAPL 141018P00270000 P 10/18/14 270.0 0.06 0.28
AAPL 141018P00275000 P 10/18/14 275.0 0.07 0.30
AAPL 141018P00280000 P 10/18/14 280.0 0.09 0.33
AAPL 141018P00285000 P 10/18/14 285.0 0.11 0.35
AAPL 141018P00290000 P 10/18/14 290.0 0.15 0.38
AAPL 141018P00295000 P 10/18/14 295.0 0.21 0.41
AAPL 141018P00300000 P 10/18/14 300.0 0.23 0.45
AAPL 141018P00305000 P 10/18/14 305.0 0.24 0.50
AAPL 141018P00310000 P 10/18/14 310.0 0.27 0.54
AAPL 141018P00315000 P 10/18/14 315.0 0.36 0.56
AAPL 141018P00320000 P 10/18/14 320.0 0.40 0.61
AAPL 141018P00325000 P 10/18/14 325.0 0.46 0.67
AAPL 141018P00330000 P 10/18/14 330.0 0.47 0.82
AAPL 141018P00335000 P 10/18/14 335.0 0.60 0.86
AAPL 141018P00340000 P 10/18/14 340.0 0.65 0.99
AAPL 141018P00345000 P 10/18/14 345.0 0.72 1.10
AAPL 141018P00350000 P 10/18/14 350.0 0.90 1.22
AAPL 141018P00355000 P 10/18/14 355.0 0.99 1.40
AAPL 141018P00360000 P 10/18/14 360.0 1.06 1.54
AAPL 141018P00365000 P 10/18/14 365.0 1.31 1.70
AAPL 141018P00370000 P 10/18/14 370.0 1.49 1.94
AAPL 141018P00375000 P 10/18/14 375.0 1.64 2.14
AAPL 141018P00380000 P 10/18/14 380.0 1.91 2.36
AAPL 141018P00385000 P 10/18/14 385.0 2.11 2.62
AAPL 141018P00390000 P 10/18/14 390.0 2.43 2.89
AAPL 141018P00395000 P 10/18/14 395.0 2.80 3.15
AAPL 141018P00400000 P 10/18/14 400.0 3.10 3.45
AAPL 141018P00405000 P 10/18/14 405.0 3.35 3.95
AAPL 141018P00410000 P 10/18/14 410.0 3.90 4.40
AAPL 141018P00415000 P 10/18/14 415.0 4.55 4.90
AAPL 141018P00420000 P 10/18/14 420.0 5.10 5.50
AAPL 141018P00425000 P 10/18/14 425.0 5.70 6.15
AAPL 141018P00430000 P 10/18/14 430.0 6.40 6.90
AAPL 141018P00435000 P 10/18/14 435.0 7.25 7.70
AAPL7 141018P00435000 P 10/18/14 435.0 6.70 9.30
AAPL 141018P00440000 P 10/18/14 440.0 8.05 8.60
AAPL7 141018P00440000 P 10/18/14 440.0 8.00 8.60
AAPL 141018P00445000 P 10/18/14 445.0 9.00 9.55
AAPL7 141018P00445000 P 10/18/14 445.0 8.95 9.55
AAPL 141018P00450000 P 10/18/14 450.0 10.25 10.65
AAPL7 141018P00450000 P 10/18/14 450.0 10.00 10.65
AAPL 141018P00455000 P 10/18/14 455.0 11.25 11.85
AAPL7 141018P00455000 P 10/18/14 455.0 10.70 13.05
AAPL 141018P00460000 P 10/18/14 460.0 12.50 13.15
AAPL7 141018P00460000 P 10/18/14 460.0 12.35 13.15
AAPL 141018P00465000 P 10/18/14 465.0 13.75 14.50
AAPL7 141018P00465000 P 10/18/14 465.0 13.60 16.35
AAPL 141018P00470000 P 10/18/14 470.0 15.25 16.00
AAPL7 141018P00470000 P 10/18/14 470.0 15.05 17.85
AAPL 141018P00475000 P 10/18/14 475.0 16.85 17.65
AAPL7 141018P00475000 P 10/18/14 475.0 16.60 17.80
AAPL 141018P00480000 P 10/18/14 480.0 18.55 19.30
AAPL7 141018P00480000 P 10/18/14 480.0 18.35 19.50
AAPL 141018P00485000 P 10/18/14 485.0 20.40 21.25
AAPL7 141018P00485000 P 10/18/14 485.0 20.30 21.35
AAPL 141018P00490000 P 10/18/14 490.0 22.40 23.10
AAPL7 141018P00490000 P 10/18/14 490.0 22.25 23.35
AAPL 141018P00495000 P 10/18/14 495.0 24.60 25.25
AAPL7 141018P00495000 P 10/18/14 495.0 24.40 25.45
AAPL 141018P00500000 P 10/18/14 500.0 27.00 27.45
AAPL7 141018P00500000 P 10/18/14 500.0 26.60 27.65
AAPL 141018P00505000 P 10/18/14 505.0 29.05 29.80
AAPL7 141018P00505000 P 10/18/14 505.0 28.95 30.00
AAPL 141018P00510000 P 10/18/14 510.0 31.80 32.30
AAPL7 141018P00510000 P 10/18/14 510.0 31.55 32.45
AAPL 141018P00515000 P 10/18/14 515.0 34.40 34.80
AAPL7 141018P00515000 P 10/18/14 515.0 34.15 35.05
AAPL 141018P00520000 P 10/18/14 520.0 37.10 37.50
AAPL7 141018P00520000 P 10/18/14 520.0 36.85 37.75
AAPL 141018P00525000 P 10/18/14 525.0 39.90 40.50
AAPL7 141018P00525000 P 10/18/14 525.0 39.70 40.60
AAPL 141018P00530000 P 10/18/14 530.0 42.75 43.45
AAPL7 141018P00530000 P 10/18/14 530.0 42.65 43.60
AAPL 141018P00535000 P 10/18/14 535.0 45.95 46.55
AAPL7 141018P00535000 P 10/18/14 535.0 45.70 46.60
AAPL 141018P00540000 P 10/18/14 540.0 49.10 49.80
AAPL7 141018P00540000 P 10/18/14 540.0 48.95 49.85
AAPL 141018P00545000 P 10/18/14 545.0 52.30 53.05
AAPL7 141018P00545000 P 10/18/14 545.0 52.20 53.15
AAPL 141018P00550000 P 10/18/14 550.0 55.80 56.50
AAPL7 141018P00550000 P 10/18/14 550.0 55.60 56.45
AAPL 141018P00555000 P 10/18/14 555.0 59.15 60.00
AAPL7 141018P00555000 P 10/18/14 555.0 59.15 59.90
AAPL 141018P00560000 P 10/18/14 560.0 62.75 63.65
AAPL7 141018P00560000 P 10/18/14 560.0 62.70 64.75
AAPL 141018P00565000 P 10/18/14 565.0 66.40 67.30
AAPL7 141018P00565000 P 10/18/14 565.0 65.10 68.55
AAPL 141018P00570000 P 10/18/14 570.0 70.20 71.10
AAPL7 141018P00570000 P 10/18/14 570.0 68.70 72.25
AAPL 141018P00575000 P 10/18/14 575.0 74.15 75.05
AAPL7 141018P00575000 P 10/18/14 575.0 74.10 76.35
AAPL 141018P00580000 P 10/18/14 580.0 78.10 78.90
AAPL7 141018P00580000 P 10/18/14 580.0 77.00 80.20
AAPL 141018P00585000 P 10/18/14 585.0 82.20 83.00
AAPL7 141018P00585000 P 10/18/14 585.0 82.20 83.05
AAPL 141018P00590000 P 10/18/14 590.0 86.35 87.10
AAPL7 141018P00590000 P 10/18/14 590.0 85.00 88.20
AAPL 141018P00595000 P 10/18/14 595.0 90.30 91.30
AAPL7 141018P00595000 P 10/18/14 595.0 90.25 92.55
AAPL 141018P00600000 P 10/18/14 600.0 94.25 96.30
AAPL7 141018P00600000 P 10/18/14 600.0 93.75 96.60
AAPL 141018P00605000 P 10/18/14 605.0 98.40 100.60
AAPL7 141018P00605000 P 10/18/14 605.0 98.25 100.95
AAPL 141018P00610000 P 10/18/14 610.0 103.00 105.05
AAPL7 141018P00610000 P 10/18/14 610.0 102.55 105.30
AAPL 141018P00615000 P 10/18/14 615.0 107.40 109.55
AAPL7 141018P00615000 P 10/18/14 615.0 107.25 109.85
AAPL 141018P00620000 P 10/18/14 620.0 111.75 113.90
AAPL7 141018P00620000 P 10/18/14 620.0 111.50 114.35
AAPL 141018P00625000 P 10/18/14 625.0 116.30 118.45
AAPL7 141018P00625000 P 10/18/14 625.0 116.00 118.85
AAPL 141018P00630000 P 10/18/14 630.0 120.95 123.05
AAPL7 141018P00630000 P 10/18/14 630.0 120.85 123.60
AAPL 141018P00635000 P 10/18/14 635.0 125.55 127.70
AAPL7 141018P00635000 P 10/18/14 635.0 125.30 128.20
AAPL 141018P00640000 P 10/18/14 640.0 130.25 132.55
AAPL7 141018P00640000 P 10/18/14 640.0 129.35 133.30
AAPL 141018P00645000 P 10/18/14 645.0 134.90 137.20
AAPL7 141018P00645000 P 10/18/14 645.0 134.20 137.80
AAPL 141018P00650000 P 10/18/14 650.0 139.55 142.00
AAPL 141018P00655000 P 10/18/14 655.0 144.40 146.75
AAPL 141018P00660000 P 10/18/14 660.0 149.15 151.50
AAPL 141018P00665000 P 10/18/14 665.0 153.80 156.25
AAPL 141018P00670000 P 10/18/14 670.0 158.75 161.05
AAPL 141018P00675000 P 10/18/14 675.0 163.45 165.90
AAPL 141018P00680000 P 10/18/14 680.0 168.45 170.75
AAPL 141018P00685000 P 10/18/14 685.0 173.30 175.45
AAPL 141018P00690000 P 10/18/14 690.0 178.20 180.50
AAPL 141018P00695000 P 10/18/14 695.0 182.70 185.55
AAPL 141018P00700000 P 10/18/14 700.0 187.90 190.25
AAPL 141018P00705000 P 10/18/14 705.0 192.95 195.25
AAPL 141018P00710000 P 10/18/14 710.0 197.85 200.15
AAPL 141018P00715000 P 10/18/14 715.0 202.70 205.05
AAPL 141018P00720000 P 10/18/14 720.0 207.70 209.80
AAPL 141018P00725000 P 10/18/14 725.0 212.55 214.70
AAPL 141018P00730000 P 10/18/14 730.0 217.50 220.30
AAPL 141018P00735000 P 10/18/14 735.0 221.95 225.15
AAPL 141018P00740000 P 10/18/14 740.0 226.90 230.10
AAPL 141018P00745000 P 10/18/14 745.0 231.85 235.10
AAPL 141018P00750000 P 10/18/14 750.0 237.30 240.05
AAPL 141018P00755000 P 10/18/14 755.0 242.05 245.10
AAPL 141018P00760000 P 10/18/14 760.0 247.20 250.05
AAPL 141018P00765000 P 10/18/14 765.0 252.15 254.75
AAPL 141018P00770000 P 10/18/14 770.0 256.70 260.20
AAPL 141018P00775000 P 10/18/14 775.0 261.60 264.75
AAPL 141018P00780000 P 10/18/14 780.0 266.80 270.10
AAPL 141018P00785000 P 10/18/14 785.0 271.60 274.90
AAPL 141018P00790000 P 10/18/14 790.0 276.55 279.90
AAPL 141018P00795000 P 10/18/14 795.0 281.65 284.90
AAPL 141018P00800000 P 10/18/14 800.0 286.50 289.85
AAPL 141018P00805000 P 10/18/14 805.0 291.60 294.95
AAPL 141018P00810000 P 10/18/14 810.0 296.45 299.85
AAPL 141018P00815000 P 10/18/14 815.0 301.60 304.90
AAPL 141018P00820000 P 10/18/14 820.0 306.55 309.90
AAPL 141018P00825000 P 10/18/14 825.0 311.40 314.90
AAPL 141018P00830000 P 10/18/14 830.0 316.40 319.75
AAPL 141018P00835000 P 10/18/14 835.0 321.35 324.85
AAPL 141018P00840000 P 10/18/14 840.0 326.35 329.85
AAPL 141018P00845000 P 10/18/14 845.0 331.50 334.85
AAPL 150117C00195000 C 01/17/15 195.0 321.30 324.30
AAPL 150117C00200000 C 01/17/15 200.0 316.30 319.30
AAPL 150117C00205000 C 01/17/15 205.0 311.35 314.35
AAPL 150117C00210000 C 01/17/15 210.0 306.30 309.35
AAPL 150117C00215000 C 01/17/15 215.0 301.35 304.35
AAPL 150117C00220000 C 01/17/15 220.0 296.30 299.35
AAPL 150117C00225000 C 01/17/15 225.0 291.30 294.00
AAPL 150117C00230000 C 01/17/15 230.0 286.30 289.50
AAPL 150117C00235000 C 01/17/15 235.0 281.35 284.30
AAPL 150117C00240000 C 01/17/15 240.0 276.30 279.35
AAPL 150117C00250000 C 01/17/15 250.0 266.30 269.35
AAPL 150117C00260000 C 01/17/15 260.0 256.30 259.30
AAPL 150117C00265000 C 01/17/15 265.0 251.30 254.30
AAPL 150117C00270000 C 01/17/15 270.0 246.30 249.30
AAPL 150117C00275000 C 01/17/15 275.0 241.30 244.30
AAPL 150117C00280000 C 01/17/15 280.0 236.30 239.30
AAPL 150117C00285000 C 01/17/15 285.0 231.30 234.30
AAPL 150117C00290000 C 01/17/15 290.0 226.30 229.30
AAPL 150117C00295000 C 01/17/15 295.0 221.30 224.30
AAPL 150117C00300000 C 01/17/15 300.0 216.40 219.30
AAPL 150117C00305000 C 01/17/15 305.0 211.30 214.30
AAPL 150117C00310000 C 01/17/15 310.0 206.30 209.30
AAPL 150117C00315000 C 01/17/15 315.0 201.30 204.30
AAPL 150117C00320000 C 01/17/15 320.0 196.35 199.30
AAPL 150117C00325000 C 01/17/15 325.0 191.75 194.30
AAPL 150117C00330000 C 01/17/15 330.0 186.35 189.35
AAPL7 150117C00330000 C 01/17/15 330.0 186.00 190.00
AAPL 150117C00335000 C 01/17/15 335.0 181.35 184.35
AAPL 150117C00340000 C 01/17/15 340.0 176.80 179.35
AAPL7 150117C00340000 C 01/17/15 340.0 175.65 180.00
AAPL 150117C00345000 C 01/17/15 345.0 171.40 174.35
AAPL 150117C00350000 C 01/17/15 350.0 166.60 169.30
AAPL7 150117C00350000 C 01/17/15 350.0 166.20 170.05
AAPL 150117C00355000 C 01/17/15 355.0 161.85 164.15
AAPL7 150117C00355000 C 01/17/15 355.0 161.20 165.05
AAPL 150117C00360000 C 01/17/15 360.0 156.55 159.40
AAPL7 150117C00360000 C 01/17/15 360.0 156.00 160.15
AAPL 150117C00365000 C 01/17/15 365.0 151.60 154.25
AAPL7 150117C00365000 C 01/17/15 365.0 151.30 155.15
AAPL 150117C00370000 C 01/17/15 370.0 146.75 149.35
AAPL7 150117C00370000 C 01/17/15 370.0 146.40 150.25
AAPL 150117C00375000 C 01/17/15 375.0 141.75 144.45
AAPL7 150117C00375000 C 01/17/15 375.0 141.40 145.30
AAPL 150117C00380000 C 01/17/15 380.0 137.05 139.60
AAPL7 150117C00380000 C 01/17/15 380.0 136.70 140.45
AAPL 150117C00385000 C 01/17/15 385.0 132.25 134.75
AAPL7 150117C00385000 C 01/17/15 385.0 131.75 135.70
AAPL 150117C00390000 C 01/17/15 390.0 127.55 129.95
AAPL7 150117C00390000 C 01/17/15 390.0 127.20 130.85
AAPL 150117C00395000 C 01/17/15 395.0 122.75 125.25
AAPL7 150117C00395000 C 01/17/15 395.0 122.35 125.95
AAPL 150117C00400000 C 01/17/15 400.0 118.40 120.00
AAPL7 150117C00400000 C 01/17/15 400.0 118.10 121.10
AAPL 150117C00405000 C 01/17/15 405.0 113.70 116.15
AAPL7 150117C00405000 C 01/17/15 405.0 113.35 116.95
AAPL 150117C00410000 C 01/17/15 410.0 109.10 111.65
AAPL7 150117C00410000 C 01/17/15 410.0 108.90 112.60
AAPL 150117C00415000 C 01/17/15 415.0 104.80 107.30
AAPL7 150117C00415000 C 01/17/15 415.0 104.65 107.80
AAPL 150117C00420000 C 01/17/15 420.0 100.45 102.90
AAPL7 150117C00420000 C 01/17/15 420.0 100.30 103.20
AAPL 150117C00425000 C 01/17/15 425.0 96.10 98.75
AAPL7 150117C00425000 C 01/17/15 425.0 96.00 98.75
AAPL 150117C00430000 C 01/17/15 430.0 92.00 94.45
AAPL7 150117C00430000 C 01/17/15 430.0 91.85 94.70
AAPL 150117C00435000 C 01/17/15 435.0 88.00 90.55
AAPL7 150117C00435000 C 01/17/15 435.0 87.90 90.75
AAPL 150117C00440000 C 01/17/15 440.0 84.05 86.55
AAPL7 150117C00440000 C 01/17/15 440.0 83.95 86.80
AAPL 150117C00445000 C 01/17/15 445.0 80.85 82.95
AAPL7 150117C00445000 C 01/17/15 445.0 80.10 82.75
AAPL 150117C00450000 C 01/17/15 450.0 77.10 78.45
AAPL7 150117C00450000 C 01/17/15 450.0 76.35 79.00
AAPL 150117C00455000 C 01/17/15 455.0 74.15 75.20
AAPL7 150117C00455000 C 01/17/15 455.0 72.65 75.45
AAPL 150117C00460000 C 01/17/15 460.0 70.65 71.35
AAPL7 150117C00460000 C 01/17/15 460.0 69.15 72.10
AAPL 150117C00465000 C 01/17/15 465.0 67.20 68.20
AAPL7 150117C00465000 C 01/17/15 465.0 66.75 68.25
AAPL 150117C00470000 C 01/17/15 470.0 63.95 64.95
AAPL7 150117C00470000 C 01/17/15 470.0 62.40 65.10
AAPL 150117C00475000 C 01/17/15 475.0 60.75 61.40
AAPL7 150117C00475000 C 01/17/15 475.0 60.15 61.70
AAPL 150117C00480000 C 01/17/15 480.0 57.70 58.55
AAPL7 150117C00480000 C 01/17/15 480.0 57.05 59.90
AAPL 150117C00485000 C 01/17/15 485.0 54.65 55.65
AAPL7 150117C00485000 C 01/17/15 485.0 54.15 57.00
AAPL 150117C00490000 C 01/17/15 490.0 51.65 52.40
AAPL7 150117C00490000 C 01/17/15 490.0 51.35 54.00
AAPL 150117C00495000 C 01/17/15 495.0 49.05 49.60
AAPL7 150117C00495000 C 01/17/15 495.0 48.65 49.95
AAPL 150117C00500000 C 01/17/15 500.0 46.40 47.00
AAPL7 150117C00500000 C 01/17/15 500.0 46.05 47.50
AAPL 150117C00505000 C 01/17/15 505.0 43.80 44.35
AAPL7 150117C00505000 C 01/17/15 505.0 43.50 46.10
AAPL 150117C00510000 C 01/17/15 510.0 41.25 42.05
AAPL7 150117C00510000 C 01/17/15 510.0 41.00 43.75
AAPL 150117C00515000 C 01/17/15 515.0 39.00 39.80
AAPL7 150117C00515000 C 01/17/15 515.0 38.70 39.70
AAPL 150117C00520000 C 01/17/15 520.0 36.75 37.30
AAPL7 150117C00520000 C 01/17/15 520.0 36.45 37.45
AAPL 150117C00525000 C 01/17/15 525.0 34.65 35.20
AAPL7 150117C00525000 C 01/17/15 525.0 34.35 35.30
AAPL 150117C00530000 C 01/17/15 530.0 32.45 33.05
AAPL7 150117C00530000 C 01/17/15 530.0 32.30 33.20
AAPL 150117C00535000 C 01/17/15 535.0 30.60 31.15
AAPL7 150117C00535000 C 01/17/15 535.0 30.25 31.25
AAPL 150117C00540000 C 01/17/15 540.0 28.75 29.15
AAPL7 150117C00540000 C 01/17/15 540.0 28.45 29.40
AAPL 150117C00545000 C 01/17/15 545.0 27.00 27.50
AAPL7 150117C00545000 C 01/17/15 545.0 26.70 28.80
AAPL 150117C00550000 C 01/17/15 550.0 25.25 26.00
AAPL7 150117C00550000 C 01/17/15 550.0 24.90 25.95
AAPL 150117C00555000 C 01/17/15 555.0 23.70 24.20
AAPL7 150117C00555000 C 01/17/15 555.0 23.45 24.20
AAPL 150117C00560000 C 01/17/15 560.0 22.15 22.85
AAPL7 150117C00560000 C 01/17/15 560.0 21.90 22.75
AAPL 150117C00565000 C 01/17/15 565.0 20.70 21.20
AAPL7 150117C00565000 C 01/17/15 565.0 20.55 21.25
AAPL 150117C00570000 C 01/17/15 570.0 19.45 19.80
AAPL7 150117C00570000 C 01/17/15 570.0 18.95 19.90
AAPL 150117C00575000 C 01/17/15 575.0 18.10 18.75
AAPL7 150117C00575000 C 01/17/15 575.0 17.70 18.65
AAPL 150117C00580000 C 01/17/15 580.0 16.90 17.50
AAPL7 150117C00580000 C 01/17/15 580.0 16.70 19.20
AAPL 150117C00585000 C 01/17/15 585.0 15.90 16.20
AAPL7 150117C00585000 C 01/17/15 585.0 15.50 16.25
AAPL 150117C00590000 C 01/17/15 590.0 14.75 15.10
AAPL7 150117C00590000 C 01/17/15 590.0 14.45 15.20
AAPL 150117C00595000 C 01/17/15 595.0 13.80 14.15
AAPL7 150117C00595000 C 01/17/15 595.0 13.45 14.20
AAPL 150117C00600000 C 01/17/15 600.0 12.85 13.30
AAPL7 150117C00600000 C 01/17/15 600.0 12.55 13.60
AAPL 150117C00605000 C 01/17/15 605.0 11.75 12.35
AAPL7 150117C00605000 C 01/17/15 605.0 11.65 12.40
AAPL 150117C00610000 C 01/17/15 610.0 10.85 11.55
AAPL7 150117C00610000 C 01/17/15 610.0 10.80 11.50
AAPL 150117C00615000 C 01/17/15 615.0 10.15 10.75
AAPL7 150117C00615000 C 01/17/15 615.0 10.05 11.00
AAPL 150117C00620000 C 01/17/15 620.0 9.30 10.00
AAPL7 150117C00620000 C 01/17/15 620.0 9.35 10.00
AAPL 150117C00625000 C 01/17/15 625.0 8.80 9.35
AAPL7 150117C00625000 C 01/17/15 625.0 8.65 9.55
AAPL 150117C00630000 C 01/17/15 630.0 8.45 8.70
AAPL7 150117C00630000 C 01/17/15 630.0 8.00 8.90
AAPL 150117C00635000 C 01/17/15 635.0 7.50 8.15
AAPL7 150117C00635000 C 01/17/15 635.0 6.55 8.80
AAPL 150117C00640000 C 01/17/15 640.0 7.10 7.45
AAPL7 150117C00640000 C 01/17/15 640.0 6.85 7.65
AAPL 150117C00645000 C 01/17/15 645.0 6.45 7.05
AAPL7 150117C00645000 C 01/17/15 645.0 6.35 7.20
AAPL 150117C00650000 C 01/17/15 650.0 6.15 6.55
AAPL7 150117C00650000 C 01/17/15 650.0 5.85 6.75
AAPL 150117C00655000 C 01/17/15 655.0 5.65 6.20
AAPL7 150117C00655000 C 01/17/15 655.0 4.55 6.30
AAPL 150117C00660000 C 01/17/15 660.0 5.25 5.75
AAPL7 150117C00660000 C 01/17/15 660.0 5.10 5.85
AAPL 150117C00665000 C 01/17/15 665.0 4.85 5.35
AAPL7 150117C00665000 C 01/17/15 665.0 4.55 5.85
AAPL 150117C00670000 C 01/17/15 670.0 4.50 4.90
AAPL7 150117C00670000 C 01/17/15 670.0 4.20 5.50
AAPL 150117C00675000 C 01/17/15 675.0 4.25 4.65
AAPL7 150117C00675000 C 01/17/15 675.0 4.00 6.30
AAPL 150117C00680000 C 01/17/15 680.0 3.90 4.40
AAPL7 150117C00680000 C 01/17/15 680.0 3.75 4.35
AAPL 150117C00685000 C 01/17/15 685.0 3.60 4.10
AAPL 150117C00690000 C 01/17/15 690.0 3.35 3.85
AAPL 150117C00695000 C 01/17/15 695.0 3.20 3.60
AAPL 150117C00700000 C 01/17/15 700.0 3.15 3.40
AAPL 150117C00705000 C 01/17/15 705.0 2.81 3.20
AAPL 150117C00710000 C 01/17/15 710.0 2.51 2.96
AAPL 150117C00715000 C 01/17/15 715.0 2.32 2.81
AAPL 150117C00720000 C 01/17/15 720.0 2.16 2.65
AAPL 150117C00725000 C 01/17/15 725.0 2.00 2.73
AAPL 150117C00730000 C 01/17/15 730.0 1.86 2.37
AAPL 150117C00735000 C 01/17/15 735.0 1.73 2.40
AAPL 150117C00740000 C 01/17/15 740.0 1.62 2.27
AAPL 150117C00745000 C 01/17/15 745.0 1.57 2.22
AAPL 150117C00750000 C 01/17/15 750.0 1.60 1.79
AAPL 150117C00755000 C 01/17/15 755.0 1.35 1.79
AAPL 150117C00760000 C 01/17/15 760.0 1.22 1.67
AAPL 150117C00765000 C 01/17/15 765.0 1.11 1.64
AAPL 150117C00770000 C 01/17/15 770.0 1.13 1.56
AAPL 150117C00775000 C 01/17/15 775.0 1.07 1.49
AAPL 150117C00780000 C 01/17/15 780.0 1.00 1.43
AAPL 150117C00785000 C 01/17/15 785.0 0.95 1.36
AAPL 150117C00790000 C 01/17/15 790.0 0.91 1.30
AAPL 150117C00795000 C 01/17/15 795.0 0.78 1.21
AAPL 150117C00800000 C 01/17/15 800.0 0.88 1.10
AAPL 150117C00805000 C 01/17/15 805.0 0.69 1.18
AAPL 150117C00810000 C 01/17/15 810.0 0.64 1.11
AAPL 150117C00815000 C 01/17/15 815.0 0.65 1.08
AAPL 150117C00820000 C 01/17/15 820.0 0.53 0.97
AAPL 150117C00825000 C 01/17/15 825.0 0.59 1.00
AAPL 150117C00830000 C 01/17/15 830.0 0.45 0.91
AAPL 150117C00835000 C 01/17/15 835.0 0.52 0.97
AAPL 150117C00840000 C 01/17/15 840.0 0.50 0.87
AAPL 150117C00845000 C 01/17/15 845.0 0.50 0.85
AAPL 150117C00850000 C 01/17/15 850.0 0.49 0.78
AAPL 150117C00855000 C 01/17/15 855.0 0.47 0.82
AAPL 150117C00860000 C 01/17/15 860.0 0.47 0.69
AAPL 150117C00870000 C 01/17/15 870.0 0.56 0.65
AAPL 150117C00880000 C 01/17/15 880.0 0.42 0.72
AAPL 150117C00890000 C 01/17/15 890.0 0.40 0.66
AAPL 150117C00900000 C 01/17/15 900.0 0.50 0.55
AAPL 150117C00910000 C 01/17/15 910.0 0.24 0.66
AAPL 150117C00920000 C 01/17/15 920.0 0.18 0.66
AAPL 150117C00930000 C 01/17/15 930.0 0.15 0.63
AAPL 150117C00940000 C 01/17/15 940.0 0.20 0.60
AAPL 150117C00950000 C 01/17/15 950.0 0.35 0.53
AAPL 150117C00960000 C 01/17/15 960.0 0.17 0.52
AAPL 150117C00970000 C 01/17/15 970.0 0.22 0.67
AAPL 150117C00980000 C 01/17/15 980.0 0.14 0.66
AAPL 150117C00990000 C 01/17/15 990.0 0.14 0.64
AAPL 150117C01000000 C 01/17/15 1,000.0 0.21 0.29
AAPL 150117C01010000 C 01/17/15 1,010.0 0.03 0.30
AAPL 150117C01020000 C 01/17/15 1,020.0 0.02 0.30
AAPL 150117C01030000 C 01/17/15 1,030.0 0.02 0.35
AAPL 150117C01040000 C 01/17/15 1,040.0 0.10 0.34
AAPL 150117C01050000 C 01/17/15 1,050.0 0.12 0.23
AAPL 150117P00195000 P 01/17/15 195.0 0.05 0.26
AAPL 150117P00200000 P 01/17/15 200.0 0.00 0.20
AAPL 150117P00205000 P 01/17/15 205.0 0.00 0.29
AAPL 150117P00210000 P 01/17/15 210.0 0.00 0.30
AAPL 150117P00215000 P 01/17/15 215.0 0.05 0.32
AAPL 150117P00220000 P 01/17/15 220.0 0.00 0.54
AAPL 150117P00225000 P 01/17/15 225.0 0.14 0.35
AAPL 150117P00230000 P 01/17/15 230.0 0.15 0.37
AAPL 150117P00235000 P 01/17/15 235.0 0.18 0.38
AAPL 150117P00240000 P 01/17/15 240.0 0.17 0.41
AAPL 150117P00250000 P 01/17/15 250.0 0.26 0.49
AAPL 150117P00260000 P 01/17/15 260.0 0.32 0.62
AAPL 150117P00265000 P 01/17/15 265.0 0.35 0.66
AAPL 150117P00270000 P 01/17/15 270.0 0.38 0.70
AAPL 150117P00275000 P 01/17/15 275.0 0.42 0.70
AAPL 150117P00280000 P 01/17/15 280.0 0.47 0.63
AAPL 150117P00285000 P 01/17/15 285.0 0.51 0.86
AAPL 150117P00290000 P 01/17/15 290.0 0.57 0.83
AAPL 150117P00295000 P 01/17/15 295.0 0.65 0.96
AAPL 150117P00300000 P 01/17/15 300.0 0.75 0.90
AAPL 150117P00305000 P 01/17/15 305.0 0.84 1.05
AAPL 150117P00310000 P 01/17/15 310.0 0.96 1.24
AAPL 150117P00315000 P 01/17/15 315.0 1.00 1.39
AAPL 150117P00320000 P 01/17/15 320.0 1.22 1.50
AAPL 150117P00325000 P 01/17/15 325.0 1.19 1.60
AAPL 150117P00330000 P 01/17/15 330.0 1.55 1.87
AAPL7 150117P00330000 P 01/17/15 330.0 1.52 2.00
AAPL 150117P00335000 P 01/17/15 335.0 1.53 2.07
AAPL 150117P00340000 P 01/17/15 340.0 1.81 2.27
AAPL7 150117P00340000 P 01/17/15 340.0 1.71 2.33
AAPL 150117P00345000 P 01/17/15 345.0 2.00 2.52
AAPL 150117P00350000 P 01/17/15 350.0 2.24 2.74
AAPL7 150117P00350000 P 01/17/15 350.0 2.20 2.78
AAPL 150117P00355000 P 01/17/15 355.0 2.54 3.05
AAPL7 150117P00355000 P 01/17/15 355.0 2.33 3.05
AAPL 150117P00360000 P 01/17/15 360.0 2.78 3.35
AAPL7 150117P00360000 P 01/17/15 360.0 2.67 3.35
AAPL 150117P00365000 P 01/17/15 365.0 3.25 3.65
AAPL7 150117P00365000 P 01/17/15 365.0 3.10 3.65
AAPL 150117P00370000 P 01/17/15 370.0 3.60 4.00
AAPL7 150117P00370000 P 01/17/15 370.0 3.35 4.05
AAPL 150117P00375000 P 01/17/15 375.0 3.90 4.35
AAPL7 150117P00375000 P 01/17/15 375.0 3.75 4.45
AAPL 150117P00380000 P 01/17/15 380.0 4.45 4.80
AAPL7 150117P00380000 P 01/17/15 380.0 4.15 4.85
AAPL 150117P00385000 P 01/17/15 385.0 4.75 5.30
AAPL7 150117P00385000 P 01/17/15 385.0 4.55 5.85
AAPL 150117P00390000 P 01/17/15 390.0 5.30 5.85
AAPL7 150117P00390000 P 01/17/15 390.0 5.05 7.20
AAPL 150117P00395000 P 01/17/15 395.0 6.05 6.45
AAPL7 150117P00395000 P 01/17/15 395.0 5.70 8.05
AAPL 150117P00400000 P 01/17/15 400.0 6.70 7.10
AAPL7 150117P00400000 P 01/17/15 400.0 6.30 7.25
AAPL 150117P00405000 P 01/17/15 405.0 7.45 7.85
AAPL7 150117P00405000 P 01/17/15 405.0 7.05 7.90
AAPL 150117P00410000 P 01/17/15 410.0 8.20 8.60
AAPL7 150117P00410000 P 01/17/15 410.0 6.95 8.60
AAPL 150117P00415000 P 01/17/15 415.0 9.00 9.45
AAPL7 150117P00415000 P 01/17/15 415.0 8.55 10.50
AAPL 150117P00420000 P 01/17/15 420.0 9.90 10.35
AAPL7 150117P00420000 P 01/17/15 420.0 9.80 10.35
AAPL 150117P00425000 P 01/17/15 425.0 10.80 11.35
AAPL7 150117P00425000 P 01/17/15 425.0 10.75 11.35
AAPL 150117P00430000 P 01/17/15 430.0 11.80 12.40
AAPL7 150117P00430000 P 01/17/15 430.0 11.80 12.45
AAPL 150117P00435000 P 01/17/15 435.0 12.95 13.55
AAPL7 150117P00435000 P 01/17/15 435.0 12.90 13.60
AAPL 150117P00440000 P 01/17/15 440.0 14.15 14.80
AAPL7 150117P00440000 P 01/17/15 440.0 14.10 14.85
AAPL 150117P00445000 P 01/17/15 445.0 15.50 16.10
AAPL7 150117P00445000 P 01/17/15 445.0 15.15 17.95
AAPL 150117P00450000 P 01/17/15 450.0 17.05 17.35
AAPL7 150117P00450000 P 01/17/15 450.0 16.75 17.65
AAPL 150117P00455000 P 01/17/15 455.0 18.55 18.90
AAPL7 150117P00455000 P 01/17/15 455.0 18.25 19.10
AAPL 150117P00460000 P 01/17/15 460.0 20.15 20.55
AAPL7 150117P00460000 P 01/17/15 460.0 19.80 20.70
AAPL 150117P00465000 P 01/17/15 465.0 21.80 22.20
AAPL7 150117P00465000 P 01/17/15 465.0 21.45 22.40
AAPL 150117P00470000 P 01/17/15 470.0 23.60 24.00
AAPL7 150117P00470000 P 01/17/15 470.0 23.20 24.15
AAPL 150117P00475000 P 01/17/15 475.0 25.50 25.95
AAPL7 150117P00475000 P 01/17/15 475.0 25.00 26.05
AAPL 150117P00480000 P 01/17/15 480.0 27.40 27.90
AAPL7 150117P00480000 P 01/17/15 480.0 27.05 28.30
AAPL 150117P00485000 P 01/17/15 485.0 29.50 29.90
AAPL7 150117P00485000 P 01/17/15 485.0 29.05 31.75
AAPL 150117P00490000 P 01/17/15 490.0 31.70 32.10
AAPL7 150117P00490000 P 01/17/15 490.0 31.40 32.35
AAPL 150117P00495000 P 01/17/15 495.0 34.00 34.55
AAPL7 150117P00495000 P 01/17/15 495.0 33.75 34.70
AAPL 150117P00500000 P 01/17/15 500.0 36.50 37.10
AAPL7 150117P00500000 P 01/17/15 500.0 36.15 37.05
AAPL 150117P00505000 P 01/17/15 505.0 38.85 39.45
AAPL7 150117P00505000 P 01/17/15 505.0 38.70 39.80
AAPL 150117P00510000 P 01/17/15 510.0 41.40 42.00
AAPL7 150117P00510000 P 01/17/15 510.0 41.35 42.35
AAPL 150117P00515000 P 01/17/15 515.0 43.85 44.60
AAPL7 150117P00515000 P 01/17/15 515.0 43.80 45.10
AAPL 150117P00520000 P 01/17/15 520.0 46.70 47.35
AAPL7 150117P00520000 P 01/17/15 520.0 46.80 47.80
AAPL 150117P00525000 P 01/17/15 525.0 49.80 50.30
AAPL7 150117P00525000 P 01/17/15 525.0 49.45 50.75
AAPL 150117P00530000 P 01/17/15 530.0 52.35 53.25
AAPL7 150117P00530000 P 01/17/15 530.0 51.50 53.50
AAPL 150117P00535000 P 01/17/15 535.0 55.65 56.30
AAPL7 150117P00535000 P 01/17/15 535.0 55.40 56.70
AAPL 150117P00540000 P 01/17/15 540.0 58.85 59.65
AAPL7 150117P00540000 P 01/17/15 540.0 58.85 59.90
AAPL 150117P00545000 P 01/17/15 545.0 62.20 62.80
AAPL7 150117P00545000 P 01/17/15 545.0 60.80 63.10
AAPL 150117P00550000 P 01/17/15 550.0 65.70 66.10
AAPL7 150117P00550000 P 01/17/15 550.0 65.20 66.45
AAPL 150117P00555000 P 01/17/15 555.0 68.90 69.70
AAPL7 150117P00555000 P 01/17/15 555.0 68.05 70.35
AAPL 150117P00560000 P 01/17/15 560.0 72.45 73.00
AAPL7 150117P00560000 P 01/17/15 560.0 72.15 73.30
AAPL 150117P00565000 P 01/17/15 565.0 75.80 76.80
AAPL7 150117P00565000 P 01/17/15 565.0 74.80 77.90
AAPL 150117P00570000 P 01/17/15 570.0 79.50 80.20
AAPL7 150117P00570000 P 01/17/15 570.0 79.30 80.50
AAPL 150117P00575000 P 01/17/15 575.0 83.05 84.15
AAPL7 150117P00575000 P 01/17/15 575.0 82.80 84.30
AAPL 150117P00580000 P 01/17/15 580.0 86.95 87.80
AAPL7 150117P00580000 P 01/17/15 580.0 86.85 88.00
AAPL 150117P00585000 P 01/17/15 585.0 90.95 91.70
AAPL7 150117P00585000 P 01/17/15 585.0 90.20 93.00
AAPL 150117P00590000 P 01/17/15 590.0 94.60 95.70
AAPL7 150117P00590000 P 01/17/15 590.0 94.80 95.80
AAPL 150117P00595000 P 01/17/15 595.0 98.85 99.75
AAPL7 150117P00595000 P 01/17/15 595.0 98.80 99.80
AAPL 150117P00600000 P 01/17/15 600.0 102.25 104.30
AAPL7 150117P00600000 P 01/17/15 600.0 102.25 104.90
AAPL 150117P00605000 P 01/17/15 605.0 106.40 108.65
AAPL7 150117P00605000 P 01/17/15 605.0 106.05 109.00
AAPL 150117P00610000 P 01/17/15 610.0 110.60 113.10
AAPL7 150117P00610000 P 01/17/15 610.0 110.55 113.15
AAPL 150117P00615000 P 01/17/15 615.0 114.75 117.30
AAPL7 150117P00615000 P 01/17/15 615.0 114.65 117.50
AAPL 150117P00620000 P 01/17/15 620.0 119.05 121.70
AAPL7 150117P00620000 P 01/17/15 620.0 118.80 121.65
AAPL 150117P00625000 P 01/17/15 625.0 123.40 126.05
AAPL7 150117P00625000 P 01/17/15 625.0 123.40 125.95
AAPL 150117P00630000 P 01/17/15 630.0 127.15 130.40
AAPL7 150117P00630000 P 01/17/15 630.0 127.35 130.35
AAPL 150117P00635000 P 01/17/15 635.0 131.90 134.80
AAPL7 150117P00635000 P 01/17/15 635.0 131.90 134.75
AAPL 150117P00640000 P 01/17/15 640.0 136.65 139.25
AAPL7 150117P00640000 P 01/17/15 640.0 136.60 139.20
AAPL 150117P00645000 P 01/17/15 645.0 141.10 143.75
AAPL7 150117P00645000 P 01/17/15 645.0 140.25 143.70
AAPL 150117P00650000 P 01/17/15 650.0 145.65 148.25
AAPL7 150117P00650000 P 01/17/15 650.0 145.60 148.20
AAPL 150117P00655000 P 01/17/15 655.0 150.20 152.80
AAPL7 150117P00655000 P 01/17/15 655.0 149.80 152.80
AAPL 150117P00660000 P 01/17/15 660.0 154.85 157.40
AAPL7 150117P00660000 P 01/17/15 660.0 154.35 157.30
AAPL 150117P00665000 P 01/17/15 665.0 159.05 162.05
AAPL7 150117P00665000 P 01/17/15 665.0 159.30 161.95
AAPL 150117P00670000 P 01/17/15 670.0 164.10 166.65
AAPL7 150117P00670000 P 01/17/15 670.0 163.85 166.50
AAPL 150117P00675000 P 01/17/15 675.0 168.55 171.35
AAPL7 150117P00675000 P 01/17/15 675.0 167.90 171.60
AAPL 150117P00680000 P 01/17/15 680.0 173.40 176.05
AAPL7 150117P00680000 P 01/17/15 680.0 172.60 176.30
AAPL 150117P00685000 P 01/17/15 685.0 177.70 180.65
AAPL 150117P00690000 P 01/17/15 690.0 182.70 185.45
AAPL 150117P00695000 P 01/17/15 695.0 187.55 190.30
AAPL 150117P00700000 P 01/17/15 700.0 192.30 194.95
AAPL 150117P00705000 P 01/17/15 705.0 197.10 199.85
AAPL 150117P00710000 P 01/17/15 710.0 201.90 204.55
AAPL 150117P00715000 P 01/17/15 715.0 206.70 209.35
AAPL 150117P00720000 P 01/17/15 720.0 211.60 214.20
AAPL 150117P00725000 P 01/17/15 725.0 216.40 219.10
AAPL 150117P00730000 P 01/17/15 730.0 221.30 224.00
AAPL 150117P00735000 P 01/17/15 735.0 225.85 228.75
AAPL 150117P00740000 P 01/17/15 740.0 231.05 233.70
AAPL 150117P00745000 P 01/17/15 745.0 235.85 238.55
AAPL 150117P00750000 P 01/17/15 750.0 240.80 243.45
AAPL 150117P00755000 P 01/17/15 755.0 245.60 248.35
AAPL 150117P00760000 P 01/17/15 760.0 250.60 253.20
AAPL 150117P00765000 P 01/17/15 765.0 255.25 258.15
AAPL 150117P00770000 P 01/17/15 770.0 260.15 263.05
AAPL 150117P00775000 P 01/17/15 775.0 264.95 268.00
AAPL 150117P00780000 P 01/17/15 780.0 270.05 272.90
AAPL 150117P00785000 P 01/17/15 785.0 274.95 277.75
AAPL 150117P00790000 P 01/17/15 790.0 279.90 282.70
AAPL 150117P00795000 P 01/17/15 795.0 284.80 287.65
AAPL 150117P00800000 P 01/17/15 800.0 289.70 292.60
AAPL 150117P00805000 P 01/17/15 805.0 294.65 297.60
AAPL 150117P00810000 P 01/17/15 810.0 299.65 302.55
AAPL 150117P00815000 P 01/17/15 815.0 304.35 307.50
AAPL 150117P00820000 P 01/17/15 820.0 309.30 312.45
AAPL 150117P00825000 P 01/17/15 825.0 314.35 317.35
AAPL 150117P00830000 P 01/17/15 830.0 319.30 322.35
AAPL 150117P00835000 P 01/17/15 835.0 324.40 327.25
AAPL 150117P00840000 P 01/17/15 840.0 329.00 332.20
AAPL 150117P00845000 P 01/17/15 845.0 334.20 337.20
AAPL 150117P00850000 P 01/17/15 850.0 339.35 342.20
AAPL 150117P00855000 P 01/17/15 855.0 344.25 347.10
AAPL 150117P00860000 P 01/17/15 860.0 349.30 352.10
AAPL 150117P00870000 P 01/17/15 870.0 358.95 362.10
AAPL 150117P00880000 P 01/17/15 880.0 368.90 371.90
AAPL 150117P00890000 P 01/17/15 890.0 378.80 381.90
AAPL 150117P00900000 P 01/17/15 900.0 388.85 391.85
AAPL 150117P00910000 P 01/17/15 910.0 398.70 401.80
AAPL 150117P00920000 P 01/17/15 920.0 408.70 411.75
AAPL 150117P00930000 P 01/17/15 930.0 418.50 421.70
AAPL 150117P00940000 P 01/17/15 940.0 428.60 431.65
AAPL 150117P00950000 P 01/17/15 950.0 438.55 441.60
AAPL 150117P00960000 P 01/17/15 960.0 448.50 451.55
AAPL 150117P00970000 P 01/17/15 970.0 458.50 461.45
AAPL 150117P00980000 P 01/17/15 980.0 468.45 471.50
AAPL 150117P00990000 P 01/17/15 990.0 478.35 481.45
AAPL 150117P01000000 P 01/17/15 1,000.0 488.50 491.40
AAPL 150117P01010000 P 01/17/15 1,010.0 498.35 501.35
AAPL 150117P01020000 P 01/17/15 1,020.0 508.30 511.30
AAPL 150117P01030000 P 01/17/15 1,030.0 518.30 521.35
AAPL 150117P01040000 P 01/17/15 1,040.0 528.25 531.25
AAPL 150117P01050000 P 01/17/15 1,050.0 538.35 541.20
AAPL 160115C00240000 C 01/15/16 240.0 276.35 279.65
AAPL 160115C00250000 C 01/15/16 250.0 266.05 269.65
AAPL 160115C00260000 C 01/15/16 260.0 256.30 259.65
AAPL 160115C00270000 C 01/15/16 270.0 246.30 249.65
AAPL 160115C00280000 C 01/15/16 280.0 236.30 239.65
AAPL 160115C00290000 C 01/15/16 290.0 226.30 229.65
AAPL 160115C00300000 C 01/15/16 300.0 216.00 219.95
AAPL 160115C00310000 C 01/15/16 310.0 206.30 209.35
AAPL 160115C00320000 C 01/15/16 320.0 196.40 199.65
AAPL7 160115C00320000 C 01/15/16 320.0 195.55 200.00
AAPL 160115C00330000 C 01/15/16 330.0 186.55 189.75
AAPL7 160115C00330000 C 01/15/16 330.0 185.50 190.00
AAPL 160115C00340000 C 01/15/16 340.0 176.70 179.65
AAPL7 160115C00340000 C 01/15/16 340.0 175.80 180.00
AAPL 160115C00350000 C 01/15/16 350.0 167.25 170.40
AAPL7 160115C00350000 C 01/15/16 350.0 166.45 170.75
AAPL 160115C00360000 C 01/15/16 360.0 157.90 160.70
AAPL7 160115C00360000 C 01/15/16 360.0 157.20 161.45
AAPL 160115C00370000 C 01/15/16 370.0 149.05 151.75
AAPL7 160115C00370000 C 01/15/16 370.0 148.10 152.70
AAPL 160115C00380000 C 01/15/16 380.0 140.65 143.25
AAPL7 160115C00380000 C 01/15/16 380.0 140.00 144.05
AAPL 160115C00390000 C 01/15/16 390.0 132.85 135.25
AAPL7 160115C00390000 C 01/15/16 390.0 132.00 136.35
AAPL 160115C00400000 C 01/15/16 400.0 124.95 127.90
AAPL7 160115C00400000 C 01/15/16 400.0 124.10 128.55
AAPL 160115C00410000 C 01/15/16 410.0 117.60 120.00
AAPL7 160115C00410000 C 01/15/16 410.0 117.40 120.95
AAPL 160115C00420000 C 01/15/16 420.0 110.85 112.80
AAPL7 160115C00420000 C 01/15/16 420.0 110.00 114.10
AAPL 160115C00430000 C 01/15/16 430.0 104.05 106.00
AAPL7 160115C00430000 C 01/15/16 430.0 103.10 107.55
AAPL 160115C00440000 C 01/15/16 440.0 98.00 99.80
AAPL7 160115C00440000 C 01/15/16 440.0 96.95 100.20
AAPL 160115C00450000 C 01/15/16 450.0 91.75 93.60
AAPL7 160115C00450000 C 01/15/16 450.0 90.20 94.90
AAPL 160115C00460000 C 01/15/16 460.0 85.90 87.75
AAPL7 160115C00460000 C 01/15/16 460.0 84.55 88.30
AAPL 160115C00470000 C 01/15/16 470.0 80.35 82.30
AAPL7 160115C00470000 C 01/15/16 470.0 80.25 82.65
AAPL 160115C00480000 C 01/15/16 480.0 75.20 77.00
AAPL7 160115C00480000 C 01/15/16 480.0 74.00 78.30
AAPL 160115C00490000 C 01/15/16 490.0 70.20 71.60
AAPL7 160115C00490000 C 01/15/16 490.0 70.00 72.40
AAPL 160115C00500000 C 01/15/16 500.0 65.55 67.20
AAPL7 160115C00500000 C 01/15/16 500.0 64.25 68.60
AAPL 160115C00510000 C 01/15/16 510.0 61.15 62.70
AAPL7 160115C00510000 C 01/15/16 510.0 60.00 64.15
AAPL 160115C00520000 C 01/15/16 520.0 57.00 58.30
AAPL7 160115C00520000 C 01/15/16 520.0 56.00 60.25
AAPL 160115C00530000 C 01/15/16 530.0 53.05 54.40
AAPL7 160115C00530000 C 01/15/16 530.0 52.00 56.05
AAPL 160115C00540000 C 01/15/16 540.0 49.40 50.85
AAPL7 160115C00540000 C 01/15/16 540.0 49.10 51.25
AAPL 160115C00550000 C 01/15/16 550.0 46.00 47.35
AAPL7 160115C00550000 C 01/15/16 550.0 44.40 48.95
AAPL 160115C00560000 C 01/15/16 560.0 42.70 44.10
AAPL7 160115C00560000 C 01/15/16 560.0 42.35 44.35
AAPL 160115C00570000 C 01/15/16 570.0 39.70 41.00
AAPL7 160115C00570000 C 01/15/16 570.0 39.25 42.70
AAPL 160115C00580000 C 01/15/16 580.0 36.70 38.00
AAPL7 160115C00580000 C 01/15/16 580.0 36.45 38.40
AAPL 160115C00590000 C 01/15/16 590.0 34.10 35.30
AAPL7 160115C00590000 C 01/15/16 590.0 33.85 37.15
AAPL 160115C00600000 C 01/15/16 600.0 31.65 32.85
AAPL7 160115C00600000 C 01/15/16 600.0 31.30 33.20
AAPL 160115C00610000 C 01/15/16 610.0 29.25 30.50
AAPL7 160115C00610000 C 01/15/16 610.0 28.95 30.85
AAPL 160115C00620000 C 01/15/16 620.0 27.10 28.25
AAPL7 160115C00620000 C 01/15/16 620.0 26.80 30.10
AAPL 160115C00630000 C 01/15/16 630.0 25.00 26.35
AAPL7 160115C00630000 C 01/15/16 630.0 23.40 26.60
AAPL 160115C00640000 C 01/15/16 640.0 23.15 24.30
AAPL7 160115C00640000 C 01/15/16 640.0 22.00 26.00
AAPL 160115C00650000 C 01/15/16 650.0 21.35 22.55
AAPL7 160115C00650000 C 01/15/16 650.0 21.05 24.25
AAPL 160115C00660000 C 01/15/16 660.0 19.80 20.85
AAPL7 160115C00660000 C 01/15/16 660.0 18.15 22.25
AAPL 160115C00670000 C 01/15/16 670.0 18.30 19.50
AAPL7 160115C00670000 C 01/15/16 670.0 17.00 21.05
AAPL 160115C00680000 C 01/15/16 680.0 17.00 18.10
AAPL7 160115C00680000 C 01/15/16 680.0 16.00 18.30
AAPL 160115C00690000 C 01/15/16 690.0 15.60 16.80
AAPL 160115C00700000 C 01/15/16 700.0 14.45 15.50
AAPL 160115C00705000 C 01/15/16 705.0 13.90 15.00
AAPL 160115C00710000 C 01/15/16 710.0 13.35 14.40
AAPL 160115C00715000 C 01/15/16 715.0 12.85 13.90
AAPL 160115C00720000 C 01/15/16 720.0 12.35 13.40
AAPL 160115C00725000 C 01/15/16 725.0 11.90 12.90
AAPL 160115C00730000 C 01/15/16 730.0 11.35 12.50
AAPL 160115C00735000 C 01/15/16 735.0 10.95 12.10
AAPL 160115C00740000 C 01/15/16 740.0 10.50 11.65
AAPL 160115C00745000 C 01/15/16 745.0 10.10 11.25
AAPL 160115C00750000 C 01/15/16 750.0 10.10 10.85
AAPL 160115C00760000 C 01/15/16 760.0 9.00 10.10
AAPL 160115C00770000 C 01/15/16 770.0 8.30 9.35
AAPL 160115C00780000 C 01/15/16 780.0 7.70 8.70
AAPL 160115C00790000 C 01/15/16 790.0 7.10 8.10
AAPL7 160115C00790000 C 01/15/16 790.0 7.00 9.80
AAPL 160115C00795000 C 01/15/16 795.0 6.95 7.85
AAPL7 160115C00795000 C 01/15/16 795.0 6.85 8.95
AAPL 160115C00800000 C 01/15/16 800.0 6.55 7.55
AAPL 160115C00805000 C 01/15/16 805.0 6.25 7.35
AAPL 160115C00810000 C 01/15/16 810.0 6.05 9.00
AAPL 160115C00815000 C 01/15/16 815.0 5.85 8.80
AAPL 160115C00820000 C 01/15/16 820.0 5.60 8.50
AAPL 160115C00825000 C 01/15/16 825.0 5.40 8.25
AAPL 160115C00830000 C 01/15/16 830.0 5.15 8.00
AAPL 160115C00840000 C 01/15/16 840.0 4.85 6.00
AAPL 160115C00850000 C 01/15/16 850.0 4.90 5.40
AAPL 160115P00240000 P 01/15/16 240.0 1.06 1.69
AAPL 160115P00250000 P 01/15/16 250.0 1.44 2.03
AAPL 160115P00260000 P 01/15/16 260.0 1.63 2.40
AAPL 160115P00270000 P 01/15/16 270.0 2.27 3.10
AAPL 160115P00280000 P 01/15/16 280.0 2.84 3.70
AAPL 160115P00290000 P 01/15/16 290.0 3.55 4.25
AAPL 160115P00300000 P 01/15/16 300.0 4.40 5.00
AAPL 160115P00310000 P 01/15/16 310.0 5.25 6.35
AAPL 160115P00320000 P 01/15/16 320.0 5.10 7.55
AAPL7 160115P00320000 P 01/15/16 320.0 4.80 7.55
AAPL 160115P00330000 P 01/15/16 330.0 7.70 8.85
AAPL7 160115P00330000 P 01/15/16 330.0 6.15 8.85
AAPL 160115P00340000 P 01/15/16 340.0 9.25 10.45
AAPL7 160115P00340000 P 01/15/16 340.0 7.65 10.50
AAPL 160115P00350000 P 01/15/16 350.0 9.70 11.85
AAPL7 160115P00350000 P 01/15/16 350.0 9.30 12.30
AAPL 160115P00360000 P 01/15/16 360.0 11.65 13.40
AAPL7 160115P00360000 P 01/15/16 360.0 11.20 14.30
AAPL 160115P00370000 P 01/15/16 370.0 14.85 16.05
AAPL7 160115P00370000 P 01/15/16 370.0 13.40 17.45
AAPL 160115P00380000 P 01/15/16 380.0 17.40 18.70
AAPL7 160115P00380000 P 01/15/16 380.0 15.65 18.90
AAPL 160115P00390000 P 01/15/16 390.0 19.95 21.30
AAPL7 160115P00390000 P 01/15/16 390.0 19.85 21.55
AAPL 160115P00400000 P 01/15/16 400.0 23.00 23.60
AAPL7 160115P00400000 P 01/15/16 400.0 22.65 24.45
AAPL 160115P00410000 P 01/15/16 410.0 25.95 27.15
AAPL7 160115P00410000 P 01/15/16 410.0 24.35 28.85
AAPL 160115P00420000 P 01/15/16 420.0 29.65 30.55
AAPL7 160115P00420000 P 01/15/16 420.0 29.10 32.20
AAPL 160115P00430000 P 01/15/16 430.0 32.80 34.35
AAPL7 160115P00430000 P 01/15/16 430.0 32.65 35.85
AAPL 160115P00440000 P 01/15/16 440.0 36.60 38.25
AAPL7 160115P00440000 P 01/15/16 440.0 36.50 39.80
AAPL 160115P00450000 P 01/15/16 450.0 41.25 41.90
AAPL7 160115P00450000 P 01/15/16 450.0 40.60 42.80
AAPL 160115P00460000 P 01/15/16 460.0 45.20 46.85
AAPL7 160115P00460000 P 01/15/16 460.0 45.00 48.35
AAPL 160115P00470000 P 01/15/16 470.0 49.85 51.55
AAPL7 160115P00470000 P 01/15/16 470.0 48.30 52.75
AAPL 160115P00480000 P 01/15/16 480.0 54.75 56.40
AAPL7 160115P00480000 P 01/15/16 480.0 54.60 56.80
AAPL 160115P00490000 P 01/15/16 490.0 60.00 61.50
AAPL7 160115P00490000 P 01/15/16 490.0 59.70 62.90
AAPL 160115P00500000 P 01/15/16 500.0 65.45 66.70
AAPL7 160115P00500000 P 01/15/16 500.0 65.10 68.40
AAPL 160115P00510000 P 01/15/16 510.0 71.10 72.15
AAPL7 160115P00510000 P 01/15/16 510.0 70.80 74.10
AAPL 160115P00520000 P 01/15/16 520.0 77.00 78.00
AAPL7 160115P00520000 P 01/15/16 520.0 76.55 79.00
AAPL 160115P00530000 P 01/15/16 530.0 83.15 84.25
AAPL7 160115P00530000 P 01/15/16 530.0 82.75 85.15
AAPL 160115P00540000 P 01/15/16 540.0 89.45 90.85
AAPL7 160115P00540000 P 01/15/16 540.0 89.10 92.45
AAPL 160115P00550000 P 01/15/16 550.0 96.05 97.00
AAPL7 160115P00550000 P 01/15/16 550.0 95.55 98.85
AAPL 160115P00560000 P 01/15/16 560.0 102.50 104.10
AAPL7 160115P00560000 P 01/15/16 560.0 101.00 105.20
AAPL 160115P00570000 P 01/15/16 570.0 109.55 111.10
AAPL7 160115P00570000 P 01/15/16 570.0 108.00 112.55
AAPL 160115P00580000 P 01/15/16 580.0 116.55 118.15
AAPL7 160115P00580000 P 01/15/16 580.0 115.05 119.55
AAPL 160115P00590000 P 01/15/16 590.0 123.80 125.45
AAPL7 160115P00590000 P 01/15/16 590.0 122.25 126.15
AAPL 160115P00600000 P 01/15/16 600.0 131.35 132.95
AAPL7 160115P00600000 P 01/15/16 600.0 130.00 134.45
AAPL 160115P00610000 P 01/15/16 610.0 138.30 141.10
AAPL7 160115P00610000 P 01/15/16 610.0 138.75 142.10
AAPL 160115P00620000 P 01/15/16 620.0 146.65 148.40
AAPL7 160115P00620000 P 01/15/16 620.0 145.20 149.75
AAPL 160115P00630000 P 01/15/16 630.0 154.50 156.30
AAPL7 160115P00630000 P 01/15/16 630.0 154.05 157.70
AAPL 160115P00640000 P 01/15/16 640.0 162.55 164.80
AAPL7 160115P00640000 P 01/15/16 640.0 161.00 165.65
AAPL 160115P00650000 P 01/15/16 650.0 170.75 172.95
AAPL7 160115P00650000 P 01/15/16 650.0 170.25 173.80
AAPL 160115P00660000 P 01/15/16 660.0 178.85 181.30
AAPL7 160115P00660000 P 01/15/16 660.0 178.45 181.10
AAPL 160115P00670000 P 01/15/16 670.0 186.80 189.95
AAPL7 160115P00670000 P 01/15/16 670.0 186.00 190.50
AAPL 160115P00680000 P 01/15/16 680.0 195.35 198.55
AAPL7 160115P00680000 P 01/15/16 680.0 194.35 199.00
AAPL 160115P00690000 P 01/15/16 690.0 204.05 207.20
AAPL 160115P00700000 P 01/15/16 700.0 213.00 215.95
AAPL 160115P00705000 P 01/15/16 705.0 217.25 220.40
AAPL 160115P00710000 P 01/15/16 710.0 221.65 224.85
AAPL 160115P00715000 P 01/15/16 715.0 226.15 229.30
AAPL 160115P00720000 P 01/15/16 720.0 230.60 233.65
AAPL 160115P00725000 P 01/15/16 725.0 235.10 238.25
AAPL 160115P00730000 P 01/15/16 730.0 239.60 242.70
AAPL 160115P00735000 P 01/15/16 735.0 244.20 247.20
AAPL 160115P00740000 P 01/15/16 740.0 248.70 251.65
AAPL 160115P00745000 P 01/15/16 745.0 253.30 256.30
AAPL 160115P00750000 P 01/15/16 750.0 257.85 260.85
AAPL 160115P00760000 P 01/15/16 760.0 267.15 270.00
AAPL 160115P00770000 P 01/15/16 770.0 276.10 279.15
AAPL 160115P00780000 P 01/15/16 780.0 285.70 288.55
AAPL 160115P00790000 P 01/15/16 790.0 295.05 297.65
AAPL7 160115P00790000 P 01/15/16 790.0 294.00 298.35
AAPL 160115P00795000 P 01/15/16 795.0 299.75 302.30
AAPL7 160115P00795000 P 01/15/16 795.0 298.50 302.90
AAPL 160115P00800000 P 01/15/16 800.0 304.10 306.95
AAPL 160115P00805000 P 01/15/16 805.0 308.85 311.65
AAPL 160115P00810000 P 01/15/16 810.0 313.50 317.25
AAPL 160115P00815000 P 01/15/16 815.0 318.20 321.00
AAPL 160115P00820000 P 01/15/16 820.0 323.05 325.70
AAPL 160115P00825000 P 01/15/16 825.0 327.65 330.40
AAPL 160115P00830000 P 01/15/16 830.0 332.60 335.60
AAPL 160115P00840000 P 01/15/16 840.0 342.15 345.75
AAPL 160115P00850000 P 01/15/16 850.0 351.60 355.25

OPRA data is delayed 15 minutes.