Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 141031C00060000 C 10/31/14 60.0 46.80 47.05
AAPL 141031C00065000 C 10/31/14 65.0 41.80 42.05
AAPL 141031C00070000 C 10/31/14 70.0 36.80 37.05
AAPL 141031C00075000 C 10/31/14 75.0 31.80 32.05
AAPL 141031C00080000 C 10/31/14 80.0 26.80 27.05
AAPL 141031C00085000 C 10/31/14 85.0 21.85 22.05
AAPL 141031C00086000 C 10/31/14 86.0 20.85 21.05
AAPL7 141031C00086000 C 10/31/14 86.0 18.60 23.00
AAPL 141031C00087000 C 10/31/14 87.0 19.85 20.05
AAPL7 141031C00087000 C 10/31/14 87.0 17.60 22.00
AAPL 141031C00088000 C 10/31/14 88.0 18.85 19.05
AAPL7 141031C00088000 C 10/31/14 88.0 16.70 21.00
AAPL 141031C00089000 C 10/31/14 89.0 17.85 18.05
AAPL7 141031C00089000 C 10/31/14 89.0 15.60 20.00
AAPL 141031C00090000 C 10/31/14 90.0 16.85 17.05
AAPL7 141031C00090000 C 10/31/14 90.0 14.60 19.00
AAPL 141031C00091000 C 10/31/14 91.0 15.85 16.05
AAPL7 141031C00091000 C 10/31/14 91.0 13.60 18.00
AAPL 141031C00092000 C 10/31/14 92.0 14.85 15.05
AAPL7 141031C00092000 C 10/31/14 92.0 14.80 15.15
AAPL 141031C00093000 C 10/31/14 93.0 13.85 14.05
AAPL7 141031C00093000 C 10/31/14 93.0 13.80 14.15
AAPL 141031C00094000 C 10/31/14 94.0 12.85 13.05
AAPL7 141031C00094000 C 10/31/14 94.0 12.80 13.15
AAPL 141031C00095000 C 10/31/14 95.0 11.90 12.05
AAPL7 141031C00095000 C 10/31/14 95.0 11.80 12.60
AAPL 141031C00096000 C 10/31/14 96.0 10.90 11.05
AAPL7 141031C00096000 C 10/31/14 96.0 10.80 11.15
AAPL 141031C00097000 C 10/31/14 97.0 9.90 10.05
AAPL7 141031C00097000 C 10/31/14 97.0 9.80 10.00
AAPL 141031C00098000 C 10/31/14 98.0 8.90 9.05
AAPL7 141031C00098000 C 10/31/14 98.0 8.80 9.05
AAPL 141031C00099000 C 10/31/14 99.0 7.90 8.00
AAPL7 141031C00099000 C 10/31/14 99.0 7.80 8.05
AAPL 141031C00100000 C 10/31/14 100.0 6.90 7.00
AAPL7 141031C00100000 C 10/31/14 100.0 6.80 7.05
AAPL 141031C00101000 C 10/31/14 101.0 5.90 6.05
AAPL7 141031C00101000 C 10/31/14 101.0 5.80 6.05
AAPL 141031C00102000 C 10/31/14 102.0 4.90 5.05
AAPL7 141031C00102000 C 10/31/14 102.0 4.80 5.05
AAPL 141031C00103000 C 10/31/14 103.0 3.95 4.05
AAPL7 141031C00103000 C 10/31/14 103.0 3.80 4.05
AAPL 141031C00104000 C 10/31/14 104.0 2.96 3.00
AAPL7 141031C00104000 C 10/31/14 104.0 2.84 3.10
AAPL 141031C00105000 C 10/31/14 105.0 1.99 2.04
AAPL7 141031C00105000 C 10/31/14 105.0 1.86 2.13
AAPL 141031C00106000 C 10/31/14 106.0 1.06 1.10
AAPL7 141031C00106000 C 10/31/14 106.0 0.96 1.12
AAPL 141031C00107000 C 10/31/14 107.0 0.37 0.38
AAPL7 141031C00107000 C 10/31/14 107.0 0.31 0.41
AAPL 141031C00108000 C 10/31/14 108.0 0.07 0.08
AAPL7 141031C00108000 C 10/31/14 108.0 0.04 0.13
AAPL 141031C00109000 C 10/31/14 109.0 0.02 0.03
AAPL7 141031C00109000 C 10/31/14 109.0 0.00 0.10
AAPL 141031C00110000 C 10/31/14 110.0 0.01 0.02
AAPL7 141031C00110000 C 10/31/14 110.0 0.00 0.08
AAPL 141031C00111000 C 10/31/14 111.0 0.00 0.01
AAPL7 141031C00111000 C 10/31/14 111.0 0.00 0.09
AAPL 141031C00112000 C 10/31/14 112.0 0.00 0.01
AAPL7 141031C00112000 C 10/31/14 112.0 0.00 0.09
AAPL 141031C00113000 C 10/31/14 113.0 0.00 0.01
AAPL7 141031C00113000 C 10/31/14 113.0 0.00 0.09
AAPL 141031C00114000 C 10/31/14 114.0 0.00 0.01
AAPL7 141031C00114000 C 10/31/14 114.0 0.00 0.09
AAPL 141031C00115000 C 10/31/14 115.0 0.00 0.01
AAPL 141031C00116000 C 10/31/14 116.0 0.00 0.01
AAPL 141031C00117000 C 10/31/14 117.0 0.00 0.01
AAPL 141031C00118000 C 10/31/14 118.0 0.00 0.01
AAPL 141031C00119000 C 10/31/14 119.0 0.00 0.01
AAPL 141031C00120000 C 10/31/14 120.0 0.00 0.01
AAPL 141031C00121000 C 10/31/14 121.0 0.00 0.01
AAPL 141031C00122000 C 10/31/14 122.0 0.00 0.01
AAPL 141031C00123000 C 10/31/14 123.0 0.00 0.01
AAPL 141031C00125000 C 10/31/14 125.0 0.00 0.01
AAPL 141031C00130000 C 10/31/14 130.0 0.00 0.01
AAPL 141031C00135000 C 10/31/14 135.0 0.00 0.01
AAPL 141031C00140000 C 10/31/14 140.0 0.00 0.01
AAPL 141031C00145000 C 10/31/14 145.0 0.00 0.01
AAPL 141031C00150000 C 10/31/14 150.0 0.00 0.01
AAPL 141031P00060000 P 10/31/14 60.0 0.00 0.01
AAPL 141031P00065000 P 10/31/14 65.0 0.00 0.01
AAPL 141031P00070000 P 10/31/14 70.0 0.00 0.01
AAPL 141031P00075000 P 10/31/14 75.0 0.00 0.01
AAPL 141031P00080000 P 10/31/14 80.0 0.00 0.01
AAPL 141031P00085000 P 10/31/14 85.0 0.00 0.01
AAPL 141031P00086000 P 10/31/14 86.0 0.00 0.01
AAPL7 141031P00086000 P 10/31/14 86.0 0.00 0.08
AAPL 141031P00087000 P 10/31/14 87.0 0.00 0.01
AAPL7 141031P00087000 P 10/31/14 87.0 0.00 0.08
AAPL 141031P00088000 P 10/31/14 88.0 0.00 0.01
AAPL7 141031P00088000 P 10/31/14 88.0 0.00 0.08
AAPL 141031P00089000 P 10/31/14 89.0 0.00 0.01
AAPL7 141031P00089000 P 10/31/14 89.0 0.00 0.08
AAPL 141031P00090000 P 10/31/14 90.0 0.00 0.01
AAPL7 141031P00090000 P 10/31/14 90.0 0.00 0.08
AAPL 141031P00091000 P 10/31/14 91.0 0.00 0.01
AAPL7 141031P00091000 P 10/31/14 91.0 0.00 0.07
AAPL 141031P00092000 P 10/31/14 92.0 0.00 0.01
AAPL7 141031P00092000 P 10/31/14 92.0 0.00 0.08
AAPL 141031P00093000 P 10/31/14 93.0 0.00 0.01
AAPL7 141031P00093000 P 10/31/14 93.0 0.00 0.08
AAPL 141031P00094000 P 10/31/14 94.0 0.00 0.01
AAPL7 141031P00094000 P 10/31/14 94.0 0.00 0.08
AAPL 141031P00095000 P 10/31/14 95.0 0.00 0.01
AAPL7 141031P00095000 P 10/31/14 95.0 0.00 0.08
AAPL 141031P00096000 P 10/31/14 96.0 0.00 0.01
AAPL7 141031P00096000 P 10/31/14 96.0 0.00 0.08
AAPL 141031P00097000 P 10/31/14 97.0 0.00 0.01
AAPL7 141031P00097000 P 10/31/14 97.0 0.00 0.08
AAPL 141031P00098000 P 10/31/14 98.0 0.00 0.01
AAPL7 141031P00098000 P 10/31/14 98.0 0.00 0.09
AAPL 141031P00099000 P 10/31/14 99.0 0.00 0.01
AAPL7 141031P00099000 P 10/31/14 99.0 0.00 0.09
AAPL 141031P00100000 P 10/31/14 100.0 0.00 0.01
AAPL7 141031P00100000 P 10/31/14 100.0 0.00 0.09
AAPL 141031P00101000 P 10/31/14 101.0 0.01 0.02
AAPL7 141031P00101000 P 10/31/14 101.0 0.00 0.09
AAPL 141031P00102000 P 10/31/14 102.0 0.01 0.02
AAPL7 141031P00102000 P 10/31/14 102.0 0.00 0.08
AAPL 141031P00103000 P 10/31/14 103.0 0.02 0.03
AAPL7 141031P00103000 P 10/31/14 103.0 0.00 0.08
AAPL 141031P00104000 P 10/31/14 104.0 0.02 0.03
AAPL7 141031P00104000 P 10/31/14 104.0 0.00 0.11
AAPL 141031P00105000 P 10/31/14 105.0 0.04 0.06
AAPL7 141031P00105000 P 10/31/14 105.0 0.01 0.13
AAPL 141031P00106000 P 10/31/14 106.0 0.11 0.13
AAPL7 141031P00106000 P 10/31/14 106.0 0.06 0.22
AAPL 141031P00107000 P 10/31/14 107.0 0.41 0.43
AAPL7 141031P00107000 P 10/31/14 107.0 0.39 0.52
AAPL 141031P00108000 P 10/31/14 108.0 1.07 1.14
AAPL7 141031P00108000 P 10/31/14 108.0 1.05 1.25
AAPL 141031P00109000 P 10/31/14 109.0 2.00 2.09
AAPL7 141031P00109000 P 10/31/14 109.0 1.99 2.22
AAPL 141031P00110000 P 10/31/14 110.0 3.00 3.10
AAPL7 141031P00110000 P 10/31/14 110.0 3.00 3.25
AAPL 141031P00111000 P 10/31/14 111.0 4.00 4.15
AAPL7 141031P00111000 P 10/31/14 111.0 3.85 4.25
AAPL 141031P00112000 P 10/31/14 112.0 4.95 5.10
AAPL7 141031P00112000 P 10/31/14 112.0 4.80 5.30
AAPL 141031P00113000 P 10/31/14 113.0 5.95 6.15
AAPL7 141031P00113000 P 10/31/14 113.0 5.85 6.20
AAPL 141031P00114000 P 10/31/14 114.0 6.95 7.15
AAPL7 141031P00114000 P 10/31/14 114.0 6.85 7.20
AAPL 141031P00115000 P 10/31/14 115.0 7.95 8.15
AAPL 141031P00116000 P 10/31/14 116.0 8.95 9.15
AAPL 141031P00117000 P 10/31/14 117.0 9.95 10.15
AAPL 141031P00118000 P 10/31/14 118.0 10.95 11.15
AAPL 141031P00119000 P 10/31/14 119.0 11.95 12.15
AAPL 141031P00120000 P 10/31/14 120.0 12.95 13.15
AAPL 141031P00121000 P 10/31/14 121.0 13.95 14.15
AAPL 141031P00122000 P 10/31/14 122.0 14.95 15.15
AAPL 141031P00123000 P 10/31/14 123.0 15.95 16.15
AAPL 141031P00125000 P 10/31/14 125.0 17.95 18.15
AAPL 141031P00130000 P 10/31/14 130.0 22.95 23.15
AAPL 141031P00135000 P 10/31/14 135.0 27.95 28.15
AAPL 141031P00140000 P 10/31/14 140.0 32.95 33.15
AAPL 141031P00145000 P 10/31/14 145.0 37.95 38.15
AAPL 141031P00150000 P 10/31/14 150.0 42.95 43.15
AAPL 141107C00060000 C 11/07/14 60.0 46.80 47.05
AAPL 141107C00065000 C 11/07/14 65.0 41.80 42.05
AAPL 141107C00070000 C 11/07/14 70.0 36.80 37.05
AAPL 141107C00075000 C 11/07/14 75.0 31.80 32.05
AAPL 141107C00080000 C 11/07/14 80.0 26.80 27.05
AAPL 141107C00085000 C 11/07/14 85.0 21.85 22.05
AAPL 141107C00088000 C 11/07/14 88.0 18.85 19.05
AAPL 141107C00089000 C 11/07/14 89.0 17.85 18.05
AAPL 141107C00090000 C 11/07/14 90.0 16.85 17.05
AAPL 141107C00091000 C 11/07/14 91.0 15.85 16.05
AAPL 141107C00092000 C 11/07/14 92.0 14.85 15.05
AAPL 141107C00093000 C 11/07/14 93.0 13.85 14.05
AAPL 141107C00094000 C 11/07/14 94.0 12.85 13.05
AAPL 141107C00095000 C 11/07/14 95.0 11.85 12.05
AAPL 141107C00096000 C 11/07/14 96.0 10.85 11.05
AAPL 141107C00097000 C 11/07/14 97.0 9.85 10.05
AAPL 141107C00098000 C 11/07/14 98.0 8.85 9.05
AAPL 141107C00099000 C 11/07/14 99.0 7.85 8.05
AAPL 141107C00100000 C 11/07/14 100.0 6.90 7.05
AAPL 141107C00101000 C 11/07/14 101.0 5.90 6.05
AAPL 141107C00102000 C 11/07/14 102.0 4.95 5.10
AAPL 141107C00103000 C 11/07/14 103.0 4.05 4.15
AAPL 141107C00104000 C 11/07/14 104.0 3.10 3.20
AAPL 141107C00105000 C 11/07/14 105.0 2.30 2.35
AAPL 141107C00106000 C 11/07/14 106.0 1.57 1.61
AAPL 141107C00107000 C 11/07/14 107.0 0.99 1.01
AAPL 141107C00108000 C 11/07/14 108.0 0.58 0.61
AAPL 141107C00109000 C 11/07/14 109.0 0.33 0.34
AAPL 141107C00110000 C 11/07/14 110.0 0.18 0.19
AAPL 141107C00111000 C 11/07/14 111.0 0.11 0.12
AAPL 141107C00112000 C 11/07/14 112.0 0.06 0.07
AAPL 141107C00113000 C 11/07/14 113.0 0.04 0.05
AAPL 141107C00114000 C 11/07/14 114.0 0.03 0.04
AAPL 141107C00115000 C 11/07/14 115.0 0.03 0.04
AAPL 141107C00116000 C 11/07/14 116.0 0.02 0.03
AAPL 141107C00117000 C 11/07/14 117.0 0.02 0.03
AAPL 141107C00118000 C 11/07/14 118.0 0.02 0.03
AAPL 141107C00119000 C 11/07/14 119.0 0.01 0.02
AAPL 141107C00120000 C 11/07/14 120.0 0.01 0.02
AAPL 141107C00121000 C 11/07/14 121.0 0.01 0.02
AAPL 141107C00122000 C 11/07/14 122.0 0.00 0.02
AAPL 141107C00123000 C 11/07/14 123.0 0.00 0.02
AAPL 141107C00125000 C 11/07/14 125.0 0.00 0.02
AAPL 141107C00130000 C 11/07/14 130.0 0.00 0.01
AAPL 141107C00135000 C 11/07/14 135.0 0.00 0.01
AAPL 141107C00140000 C 11/07/14 140.0 0.00 0.01
AAPL 141107C00145000 C 11/07/14 145.0 0.00 0.01
AAPL 141107C00150000 C 11/07/14 150.0 0.00 0.03
AAPL 141107P00060000 P 11/07/14 60.0 0.00 0.02
AAPL 141107P00065000 P 11/07/14 65.0 0.00 0.01
AAPL 141107P00070000 P 11/07/14 70.0 0.00 0.01
AAPL 141107P00075000 P 11/07/14 75.0 0.00 0.02
AAPL 141107P00080000 P 11/07/14 80.0 0.00 0.02
AAPL 141107P00085000 P 11/07/14 85.0 0.01 0.02
AAPL 141107P00088000 P 11/07/14 88.0 0.01 0.02
AAPL 141107P00089000 P 11/07/14 89.0 0.01 0.02
AAPL 141107P00090000 P 11/07/14 90.0 0.01 0.02
AAPL 141107P00091000 P 11/07/14 91.0 0.01 0.02
AAPL 141107P00092000 P 11/07/14 92.0 0.01 0.02
AAPL 141107P00093000 P 11/07/14 93.0 0.01 0.02
AAPL 141107P00094000 P 11/07/14 94.0 0.02 0.03
AAPL 141107P00095000 P 11/07/14 95.0 0.02 0.03
AAPL 141107P00096000 P 11/07/14 96.0 0.02 0.03
AAPL 141107P00097000 P 11/07/14 97.0 0.03 0.04
AAPL 141107P00098000 P 11/07/14 98.0 0.04 0.05
AAPL 141107P00099000 P 11/07/14 99.0 0.05 0.06
AAPL 141107P00100000 P 11/07/14 100.0 0.07 0.08
AAPL 141107P00101000 P 11/07/14 101.0 0.10 0.11
AAPL 141107P00102000 P 11/07/14 102.0 0.14 0.16
AAPL 141107P00103000 P 11/07/14 103.0 0.22 0.24
AAPL 141107P00104000 P 11/07/14 104.0 0.35 0.37
AAPL 141107P00105000 P 11/07/14 105.0 0.56 0.59
AAPL 141107P00106000 P 11/07/14 106.0 0.89 0.92
AAPL 141107P00107000 P 11/07/14 107.0 1.37 1.41
AAPL 141107P00108000 P 11/07/14 108.0 2.00 2.05
AAPL 141107P00109000 P 11/07/14 109.0 2.77 2.83
AAPL 141107P00110000 P 11/07/14 110.0 3.60 3.75
AAPL 141107P00111000 P 11/07/14 111.0 4.55 4.70
AAPL 141107P00112000 P 11/07/14 112.0 5.50 5.70
AAPL 141107P00113000 P 11/07/14 113.0 6.50 6.60
AAPL 141107P00114000 P 11/07/14 114.0 7.45 7.65
AAPL 141107P00115000 P 11/07/14 115.0 8.45 8.60
AAPL 141107P00116000 P 11/07/14 116.0 9.45 9.65
AAPL 141107P00117000 P 11/07/14 117.0 10.45 10.65
AAPL 141107P00118000 P 11/07/14 118.0 11.45 11.65
AAPL 141107P00119000 P 11/07/14 119.0 12.45 12.65
AAPL 141107P00120000 P 11/07/14 120.0 13.45 13.65
AAPL 141107P00121000 P 11/07/14 121.0 14.40 14.65
AAPL 141107P00122000 P 11/07/14 122.0 15.45 15.65
AAPL 141107P00123000 P 11/07/14 123.0 16.40 16.65
AAPL 141107P00125000 P 11/07/14 125.0 18.40 18.65
AAPL 141107P00130000 P 11/07/14 130.0 23.40 23.65
AAPL 141107P00135000 P 11/07/14 135.0 28.40 28.65
AAPL 141107P00140000 P 11/07/14 140.0 33.40 33.65
AAPL 141107P00145000 P 11/07/14 145.0 38.40 38.65
AAPL 141107P00150000 P 11/07/14 150.0 43.40 43.65
AAPL 141114C00075000 C 11/14/14 75.0 30.95 33.00
AAPL 141114C00080000 C 11/14/14 80.0 25.95 28.00
AAPL 141114C00084000 C 11/14/14 84.0 21.90 23.95
AAPL 141114C00085000 C 11/14/14 85.0 20.95 23.00
AAPL 141114C00086000 C 11/14/14 86.0 19.95 22.00
AAPL 141114C00087000 C 11/14/14 87.0 18.95 21.00
AAPL 141114C00088000 C 11/14/14 88.0 17.95 20.00
AAPL 141114C00089000 C 11/14/14 89.0 16.95 19.00
AAPL 141114C00090000 C 11/14/14 90.0 15.80 17.85
AAPL 141114C00091000 C 11/14/14 91.0 14.80 16.85
AAPL 141114C00092000 C 11/14/14 92.0 14.20 15.80
AAPL 141114C00093000 C 11/14/14 93.0 13.20 14.80
AAPL 141114C00094000 C 11/14/14 94.0 12.20 13.75
AAPL 141114C00095000 C 11/14/14 95.0 11.45 12.10
AAPL 141114C00096000 C 11/14/14 96.0 10.45 11.05
AAPL 141114C00097000 C 11/14/14 97.0 9.85 10.05
AAPL 141114C00098000 C 11/14/14 98.0 8.85 9.05
AAPL 141114C00099000 C 11/14/14 99.0 7.90 8.05
AAPL 141114C00100000 C 11/14/14 100.0 6.90 7.05
AAPL 141114C00101000 C 11/14/14 101.0 5.95 6.10
AAPL 141114C00102000 C 11/14/14 102.0 5.00 5.15
AAPL 141114C00103000 C 11/14/14 103.0 4.10 4.25
AAPL 141114C00104000 C 11/14/14 104.0 3.25 3.40
AAPL 141114C00105000 C 11/14/14 105.0 2.53 2.59
AAPL 141114C00106000 C 11/14/14 106.0 1.87 1.92
AAPL 141114C00107000 C 11/14/14 107.0 1.33 1.37
AAPL 141114C00108000 C 11/14/14 108.0 0.91 0.95
AAPL 141114C00109000 C 11/14/14 109.0 0.61 0.64
AAPL 141114C00110000 C 11/14/14 110.0 0.40 0.44
AAPL 141114C00111000 C 11/14/14 111.0 0.27 0.30
AAPL 141114C00112000 C 11/14/14 112.0 0.18 0.21
AAPL 141114C00113000 C 11/14/14 113.0 0.12 0.15
AAPL 141114C00114000 C 11/14/14 114.0 0.08 0.12
AAPL 141114C00115000 C 11/14/14 115.0 0.06 0.09
AAPL 141114C00116000 C 11/14/14 116.0 0.05 0.08
AAPL 141114C00117000 C 11/14/14 117.0 0.03 0.07
AAPL 141114C00118000 C 11/14/14 118.0 0.02 0.07
AAPL 141114C00119000 C 11/14/14 119.0 0.02 0.06
AAPL 141114C00120000 C 11/14/14 120.0 0.02 0.04
AAPL 141114C00121000 C 11/14/14 121.0 0.01 0.04
AAPL 141114C00122000 C 11/14/14 122.0 0.01 0.04
AAPL 141114C00123000 C 11/14/14 123.0 0.01 0.03
AAPL 141114C00125000 C 11/14/14 125.0 0.00 0.03
AAPL 141114P00075000 P 11/14/14 75.0 0.00 0.03
AAPL 141114P00080000 P 11/14/14 80.0 0.00 0.04
AAPL 141114P00084000 P 11/14/14 84.0 0.00 0.04
AAPL 141114P00085000 P 11/14/14 85.0 0.00 0.04
AAPL 141114P00086000 P 11/14/14 86.0 0.00 0.04
AAPL 141114P00087000 P 11/14/14 87.0 0.00 0.05
AAPL 141114P00088000 P 11/14/14 88.0 0.00 0.05
AAPL 141114P00089000 P 11/14/14 89.0 0.00 0.05
AAPL 141114P00090000 P 11/14/14 90.0 0.01 0.06
AAPL 141114P00091000 P 11/14/14 91.0 0.01 0.06
AAPL 141114P00092000 P 11/14/14 92.0 0.01 0.06
AAPL 141114P00093000 P 11/14/14 93.0 0.01 0.07
AAPL 141114P00094000 P 11/14/14 94.0 0.02 0.07
AAPL 141114P00095000 P 11/14/14 95.0 0.04 0.07
AAPL 141114P00096000 P 11/14/14 96.0 0.06 0.08
AAPL 141114P00097000 P 11/14/14 97.0 0.06 0.10
AAPL 141114P00098000 P 11/14/14 98.0 0.09 0.13
AAPL 141114P00099000 P 11/14/14 99.0 0.12 0.16
AAPL 141114P00100000 P 11/14/14 100.0 0.16 0.20
AAPL 141114P00101000 P 11/14/14 101.0 0.22 0.28
AAPL 141114P00102000 P 11/14/14 102.0 0.32 0.35
AAPL 141114P00103000 P 11/14/14 103.0 0.46 0.49
AAPL 141114P00104000 P 11/14/14 104.0 0.66 0.69
AAPL 141114P00105000 P 11/14/14 105.0 0.93 0.97
AAPL 141114P00106000 P 11/14/14 106.0 1.31 1.35
AAPL 141114P00107000 P 11/14/14 107.0 1.78 1.83
AAPL 141114P00108000 P 11/14/14 108.0 2.38 2.46
AAPL 141114P00109000 P 11/14/14 109.0 3.05 3.20
AAPL 141114P00110000 P 11/14/14 110.0 3.85 4.00
AAPL 141114P00111000 P 11/14/14 111.0 4.70 4.90
AAPL 141114P00112000 P 11/14/14 112.0 5.60 5.80
AAPL 141114P00113000 P 11/14/14 113.0 6.55 6.75
AAPL 141114P00114000 P 11/14/14 114.0 7.55 7.70
AAPL 141114P00115000 P 11/14/14 115.0 8.50 8.70
AAPL 141114P00116000 P 11/14/14 116.0 9.50 9.70
AAPL 141114P00117000 P 11/14/14 117.0 10.50 10.65
AAPL 141114P00118000 P 11/14/14 118.0 11.45 11.65
AAPL 141114P00119000 P 11/14/14 119.0 12.45 12.65
AAPL 141114P00120000 P 11/14/14 120.0 12.70 14.30
AAPL 141114P00121000 P 11/14/14 121.0 13.70 15.30
AAPL 141114P00122000 P 11/14/14 122.0 14.70 16.30
AAPL 141114P00123000 P 11/14/14 123.0 15.50 17.55
AAPL 141114P00125000 P 11/14/14 125.0 17.50 19.55
AAPL 141122C00047500 C 11/22/14 47.5 59.30 59.55
AAPL 141122C00050000 C 11/22/14 50.0 56.80 57.05
AAPL 141122C00055000 C 11/22/14 55.0 51.80 52.05
AAPL7 141122C00055000 C 11/22/14 55.0 49.60 54.00
AAPL 141122C00060000 C 11/22/14 60.0 46.80 47.05
AAPL7 141122C00060000 C 11/22/14 60.0 45.00 49.00
AAPL 141122C00065000 C 11/22/14 65.0 41.80 42.05
AAPL7 141122C00065000 C 11/22/14 65.0 40.00 44.10
AAPL 141122C00070000 C 11/22/14 70.0 36.80 37.05
AAPL7 141122C00070000 C 11/22/14 70.0 35.00 39.00
AAPL 141122C00074500 C 11/22/14 74.5 32.30 32.55
AAPL 141122C00075000 C 11/22/14 75.0 31.80 32.05
AAPL7 141122C00075000 C 11/22/14 75.0 30.00 34.00
AAPL 141122C00076000 C 11/22/14 76.0 30.80 31.05
AAPL 141122C00079000 C 11/22/14 79.0 27.80 28.05
AAPL 141122C00080000 C 11/22/14 80.0 26.80 27.05
AAPL7 141122C00080000 C 11/22/14 80.0 24.60 29.00
AAPL 141122C00081000 C 11/22/14 81.0 25.80 26.05
AAPL 141122C00084000 C 11/22/14 84.0 22.80 23.05
AAPL 141122C00085000 C 11/22/14 85.0 21.80 22.05
AAPL7 141122C00085000 C 11/22/14 85.0 20.00 24.00
AAPL 141122C00086000 C 11/22/14 86.0 20.80 21.05
AAPL 141122C00087500 C 11/22/14 87.5 19.30 19.55
AAPL 141122C00089000 C 11/22/14 89.0 17.85 18.05
AAPL 141122C00090000 C 11/22/14 90.0 16.85 17.00
AAPL7 141122C00090000 C 11/22/14 90.0 16.75 17.20
AAPL 141122C00091000 C 11/22/14 91.0 15.85 16.05
AAPL 141122C00092500 C 11/22/14 92.5 14.35 14.55
AAPL 141122C00094000 C 11/22/14 94.0 12.85 13.05
AAPL 141122C00095000 C 11/22/14 95.0 11.85 12.05
AAPL7 141122C00095000 C 11/22/14 95.0 11.75 12.10
AAPL 141122C00096000 C 11/22/14 96.0 10.85 11.05
AAPL 141122C00097500 C 11/22/14 97.5 9.40 9.55
AAPL 141122C00099000 C 11/22/14 99.0 7.90 8.10
AAPL 141122C00100000 C 11/22/14 100.0 6.95 7.10
AAPL7 141122C00100000 C 11/22/14 100.0 6.85 7.15
AAPL 141122C00101000 C 11/22/14 101.0 6.00 6.20
AAPL 141122C00102000 C 11/22/14 102.0 5.10 5.30
AAPL 141122C00103000 C 11/22/14 103.0 4.35 4.40
AAPL 141122C00104000 C 11/22/14 104.0 3.50 3.60
AAPL 141122C00105000 C 11/22/14 105.0 2.84 2.90
AAPL7 141122C00105000 C 11/22/14 105.0 2.74 2.92
AAPL 141122C00106000 C 11/22/14 106.0 2.22 2.27
AAPL 141122C00107000 C 11/22/14 107.0 1.70 1.74
AAPL 141122C00108000 C 11/22/14 108.0 1.27 1.31
AAPL 141122C00109000 C 11/22/14 109.0 0.93 0.97
AAPL 141122C00110000 C 11/22/14 110.0 0.68 0.71
AAPL7 141122C00110000 C 11/22/14 110.0 0.64 0.76
AAPL 141122C00111000 C 11/22/14 111.0 0.49 0.52
AAPL 141122C00112000 C 11/22/14 112.0 0.36 0.38
AAPL 141122C00113000 C 11/22/14 113.0 0.27 0.28
AAPL 141122C00114000 C 11/22/14 114.0 0.20 0.21
AAPL 141122C00115000 C 11/22/14 115.0 0.15 0.17
AAPL7 141122C00115000 C 11/22/14 115.0 0.15 0.19
AAPL 141122C00116000 C 11/22/14 116.0 0.12 0.14
AAPL 141122C00117000 C 11/22/14 117.0 0.10 0.11
AAPL 141122C00118000 C 11/22/14 118.0 0.09 0.10
AAPL 141122C00119000 C 11/22/14 119.0 0.07 0.09
AAPL 141122C00120000 C 11/22/14 120.0 0.06 0.08
AAPL7 141122C00120000 C 11/22/14 120.0 0.02 0.12
AAPL 141122C00121000 C 11/22/14 121.0 0.06 0.07
AAPL 141122C00122000 C 11/22/14 122.0 0.05 0.06
AAPL 141122C00125000 C 11/22/14 125.0 0.03 0.04
AAPL7 141122C00125000 C 11/22/14 125.0 0.00 0.09
AAPL 141122C00130000 C 11/22/14 130.0 0.02 0.03
AAPL7 141122C00130000 C 11/22/14 130.0 0.00 0.07
AAPL 141122C00135000 C 11/22/14 135.0 0.00 0.01
AAPL7 141122C00135000 C 11/22/14 135.0 0.00 0.06
AAPL 141122C00140000 C 11/22/14 140.0 0.00 0.01
AAPL7 141122C00140000 C 11/22/14 140.0 0.00 0.06
AAPL 141122C00145000 C 11/22/14 145.0 0.00 0.01
AAPL7 141122C00145000 C 11/22/14 145.0 0.00 0.05
AAPL 141122C00150000 C 11/22/14 150.0 0.00 0.01
AAPL7 141122C00150000 C 11/22/14 150.0 0.00 0.05
AAPL 141122P00047500 P 11/22/14 47.5 0.00 0.01
AAPL 141122P00050000 P 11/22/14 50.0 0.00 0.01
AAPL 141122P00055000 P 11/22/14 55.0 0.00 0.01
AAPL7 141122P00055000 P 11/22/14 55.0 0.00 0.05
AAPL 141122P00060000 P 11/22/14 60.0 0.00 0.01
AAPL7 141122P00060000 P 11/22/14 60.0 0.00 0.08
AAPL 141122P00065000 P 11/22/14 65.0 0.00 0.01
AAPL7 141122P00065000 P 11/22/14 65.0 0.00 0.05
AAPL 141122P00070000 P 11/22/14 70.0 0.00 0.02
AAPL7 141122P00070000 P 11/22/14 70.0 0.00 0.09
AAPL 141122P00074500 P 11/22/14 74.5 0.01 0.02
AAPL 141122P00075000 P 11/22/14 75.0 0.01 0.02
AAPL7 141122P00075000 P 11/22/14 75.0 0.00 0.06
AAPL 141122P00076000 P 11/22/14 76.0 0.01 0.03
AAPL 141122P00079000 P 11/22/14 79.0 0.01 0.02
AAPL 141122P00080000 P 11/22/14 80.0 0.01 0.02
AAPL7 141122P00080000 P 11/22/14 80.0 0.00 0.07
AAPL 141122P00081000 P 11/22/14 81.0 0.01 0.03
AAPL 141122P00084000 P 11/22/14 84.0 0.02 0.03
AAPL 141122P00085000 P 11/22/14 85.0 0.03 0.04
AAPL7 141122P00085000 P 11/22/14 85.0 0.00 0.07
AAPL 141122P00086000 P 11/22/14 86.0 0.03 0.04
AAPL 141122P00087500 P 11/22/14 87.5 0.03 0.05
AAPL 141122P00089000 P 11/22/14 89.0 0.05 0.06
AAPL 141122P00090000 P 11/22/14 90.0 0.05 0.07
AAPL7 141122P00090000 P 11/22/14 90.0 0.00 0.08
AAPL 141122P00091000 P 11/22/14 91.0 0.06 0.07
AAPL 141122P00092500 P 11/22/14 92.5 0.07 0.09
AAPL 141122P00094000 P 11/22/14 94.0 0.09 0.11
AAPL 141122P00095000 P 11/22/14 95.0 0.11 0.13
AAPL7 141122P00095000 P 11/22/14 95.0 0.12 0.14
AAPL 141122P00096000 P 11/22/14 96.0 0.13 0.15
AAPL 141122P00097500 P 11/22/14 97.5 0.18 0.20
AAPL 141122P00099000 P 11/22/14 99.0 0.26 0.27
AAPL 141122P00100000 P 11/22/14 100.0 0.33 0.34
AAPL7 141122P00100000 P 11/22/14 100.0 0.30 0.38
AAPL 141122P00101000 P 11/22/14 101.0 0.43 0.44
AAPL 141122P00102000 P 11/22/14 102.0 0.57 0.58
AAPL 141122P00103000 P 11/22/14 103.0 0.75 0.77
AAPL 141122P00104000 P 11/22/14 104.0 0.99 1.01
AAPL 141122P00105000 P 11/22/14 105.0 1.30 1.33
AAPL7 141122P00105000 P 11/22/14 105.0 1.25 1.40
AAPL 141122P00106000 P 11/22/14 106.0 1.69 1.72
AAPL 141122P00107000 P 11/22/14 107.0 2.18 2.21
AAPL 141122P00108000 P 11/22/14 108.0 2.74 2.78
AAPL 141122P00109000 P 11/22/14 109.0 3.40 3.45
AAPL 141122P00110000 P 11/22/14 110.0 4.10 4.25
AAPL7 141122P00110000 P 11/22/14 110.0 4.10 4.35
AAPL 141122P00111000 P 11/22/14 111.0 4.95 5.10
AAPL 141122P00112000 P 11/22/14 112.0 5.80 5.90
AAPL 141122P00113000 P 11/22/14 113.0 6.70 6.90
AAPL 141122P00114000 P 11/22/14 114.0 7.65 7.80
AAPL 141122P00115000 P 11/22/14 115.0 8.60 8.70
AAPL7 141122P00115000 P 11/22/14 115.0 8.55 8.85
AAPL 141122P00116000 P 11/22/14 116.0 9.55 9.75
AAPL 141122P00117000 P 11/22/14 117.0 10.55 10.70
AAPL 141122P00118000 P 11/22/14 118.0 11.50 11.70
AAPL 141122P00119000 P 11/22/14 119.0 12.50 12.70
AAPL 141122P00120000 P 11/22/14 120.0 13.50 13.70
AAPL7 141122P00120000 P 11/22/14 120.0 13.45 13.75
AAPL 141122P00121000 P 11/22/14 121.0 14.50 14.60
AAPL 141122P00122000 P 11/22/14 122.0 15.50 15.65
AAPL 141122P00125000 P 11/22/14 125.0 18.45 18.70
AAPL7 141122P00125000 P 11/22/14 125.0 18.45 18.75
AAPL 141122P00130000 P 11/22/14 130.0 23.45 23.65
AAPL7 141122P00130000 P 11/22/14 130.0 21.35 25.85
AAPL 141122P00135000 P 11/22/14 135.0 28.40 28.65
AAPL7 141122P00135000 P 11/22/14 135.0 26.35 30.70
AAPL 141122P00140000 P 11/22/14 140.0 33.40 33.65
AAPL7 141122P00140000 P 11/22/14 140.0 31.35 35.90
AAPL 141122P00145000 P 11/22/14 145.0 38.40 38.65
AAPL7 141122P00145000 P 11/22/14 145.0 36.35 40.90
AAPL 141122P00150000 P 11/22/14 150.0 43.40 43.65
AAPL7 141122P00150000 P 11/22/14 150.0 41.35 45.90
AAPL 141128C00070000 C 11/28/14 70.0 35.95 38.00
AAPL 141128C00075000 C 11/28/14 75.0 30.95 33.00
AAPL 141128C00080000 C 11/28/14 80.0 25.95 28.00
AAPL 141128C00085000 C 11/28/14 85.0 21.00 23.05
AAPL 141128C00086000 C 11/28/14 86.0 20.00 22.05
AAPL 141128C00087000 C 11/28/14 87.0 19.00 21.05
AAPL 141128C00088000 C 11/28/14 88.0 18.00 20.05
AAPL 141128C00089000 C 11/28/14 89.0 17.00 19.05
AAPL 141128C00090000 C 11/28/14 90.0 16.00 18.05
AAPL 141128C00091000 C 11/28/14 91.0 15.00 17.05
AAPL 141128C00092000 C 11/28/14 92.0 14.15 15.45
AAPL 141128C00093000 C 11/28/14 93.0 13.15 14.35
AAPL 141128C00094000 C 11/28/14 94.0 12.85 13.05
AAPL 141128C00095000 C 11/28/14 95.0 11.85 12.05
AAPL 141128C00096000 C 11/28/14 96.0 10.85 11.10
AAPL 141128C00097000 C 11/28/14 97.0 9.90 10.05
AAPL 141128C00098000 C 11/28/14 98.0 8.90 9.10
AAPL 141128C00099000 C 11/28/14 99.0 7.95 8.15
AAPL 141128C00100000 C 11/28/14 100.0 7.00 7.20
AAPL 141128C00101000 C 11/28/14 101.0 6.10 6.25
AAPL 141128C00102000 C 11/28/14 102.0 5.25 5.40
AAPL 141128C00103000 C 11/28/14 103.0 4.45 4.60
AAPL 141128C00104000 C 11/28/14 104.0 3.70 3.85
AAPL 141128C00105000 C 11/28/14 105.0 3.05 3.15
AAPL 141128C00106000 C 11/28/14 106.0 2.47 2.52
AAPL 141128C00107000 C 11/28/14 107.0 1.95 2.00
AAPL 141128C00108000 C 11/28/14 108.0 1.51 1.56
AAPL 141128C00109000 C 11/28/14 109.0 1.15 1.20
AAPL 141128C00110000 C 11/28/14 110.0 0.87 0.91
AAPL 141128C00111000 C 11/28/14 111.0 0.64 0.69
AAPL 141128C00112000 C 11/28/14 112.0 0.48 0.52
AAPL 141128C00113000 C 11/28/14 113.0 0.36 0.40
AAPL 141128C00114000 C 11/28/14 114.0 0.27 0.31
AAPL 141128C00115000 C 11/28/14 115.0 0.20 0.23
AAPL 141128C00116000 C 11/28/14 116.0 0.16 0.18
AAPL 141128C00117000 C 11/28/14 117.0 0.12 0.16
AAPL 141128C00118000 C 11/28/14 118.0 0.10 0.13
AAPL 141128C00119000 C 11/28/14 119.0 0.07 0.11
AAPL 141128C00120000 C 11/28/14 120.0 0.06 0.10
AAPL 141128C00121000 C 11/28/14 121.0 0.05 0.09
AAPL 141128C00122000 C 11/28/14 122.0 0.04 0.08
AAPL 141128C00123000 C 11/28/14 123.0 0.03 0.08
AAPL 141128C00125000 C 11/28/14 125.0 0.02 0.07
AAPL 141128P00070000 P 11/28/14 70.0 0.00 0.04
AAPL 141128P00075000 P 11/28/14 75.0 0.00 0.04
AAPL 141128P00080000 P 11/28/14 80.0 0.00 0.05
AAPL 141128P00085000 P 11/28/14 85.0 0.01 0.06
AAPL 141128P00086000 P 11/28/14 86.0 0.01 0.07
AAPL 141128P00087000 P 11/28/14 87.0 0.02 0.07
AAPL 141128P00088000 P 11/28/14 88.0 0.03 0.08
AAPL 141128P00089000 P 11/28/14 89.0 0.03 0.08
AAPL 141128P00090000 P 11/28/14 90.0 0.05 0.09
AAPL 141128P00091000 P 11/28/14 91.0 0.06 0.10
AAPL 141128P00092000 P 11/28/14 92.0 0.06 0.11
AAPL 141128P00093000 P 11/28/14 93.0 0.08 0.12
AAPL 141128P00094000 P 11/28/14 94.0 0.10 0.14
AAPL 141128P00095000 P 11/28/14 95.0 0.13 0.17
AAPL 141128P00096000 P 11/28/14 96.0 0.16 0.20
AAPL 141128P00097000 P 11/28/14 97.0 0.20 0.25
AAPL 141128P00098000 P 11/28/14 98.0 0.26 0.31
AAPL 141128P00099000 P 11/28/14 99.0 0.33 0.38
AAPL 141128P00100000 P 11/28/14 100.0 0.43 0.45
AAPL 141128P00101000 P 11/28/14 101.0 0.55 0.58
AAPL 141128P00102000 P 11/28/14 102.0 0.72 0.74
AAPL 141128P00103000 P 11/28/14 103.0 0.93 0.96
AAPL 141128P00104000 P 11/28/14 104.0 1.20 1.26
AAPL 141128P00105000 P 11/28/14 105.0 1.53 1.59
AAPL 141128P00106000 P 11/28/14 106.0 1.94 1.99
AAPL 141128P00107000 P 11/28/14 107.0 2.42 2.48
AAPL 141128P00108000 P 11/28/14 108.0 2.98 3.10
AAPL 141128P00109000 P 11/28/14 109.0 3.60 3.75
AAPL 141128P00110000 P 11/28/14 110.0 4.30 4.45
AAPL 141128P00111000 P 11/28/14 111.0 5.10 5.25
AAPL 141128P00112000 P 11/28/14 112.0 5.90 6.10
AAPL 141128P00113000 P 11/28/14 113.0 6.80 6.95
AAPL 141128P00114000 P 11/28/14 114.0 7.70 7.90
AAPL 141128P00115000 P 11/28/14 115.0 8.65 8.80
AAPL 141128P00116000 P 11/28/14 116.0 9.55 9.75
AAPL 141128P00117000 P 11/28/14 117.0 10.55 10.75
AAPL 141128P00118000 P 11/28/14 118.0 11.50 11.70
AAPL 141128P00119000 P 11/28/14 119.0 12.50 12.70
AAPL 141128P00120000 P 11/28/14 120.0 13.45 13.70
AAPL 141128P00121000 P 11/28/14 121.0 14.45 14.70
AAPL 141128P00122000 P 11/28/14 122.0 15.45 15.65
AAPL 141128P00123000 P 11/28/14 123.0 16.45 16.65
AAPL 141128P00125000 P 11/28/14 125.0 18.00 19.20
AAPL 141205C00080000 C 12/05/14 80.0 25.80 27.85
AAPL 141205C00085000 C 12/05/14 85.0 21.00 23.05
AAPL 141205C00089000 C 12/05/14 89.0 17.00 18.20
AAPL 141205C00090000 C 12/05/14 90.0 16.00 18.05
AAPL 141205C00091000 C 12/05/14 91.0 15.00 17.05
AAPL 141205C00092000 C 12/05/14 92.0 14.85 15.05
AAPL 141205C00093000 C 12/05/14 93.0 13.85 14.05
AAPL 141205C00094000 C 12/05/14 94.0 12.85 13.10
AAPL 141205C00095000 C 12/05/14 95.0 11.90 12.10
AAPL 141205C00096000 C 12/05/14 96.0 10.90 11.10
AAPL 141205C00097000 C 12/05/14 97.0 9.95 10.15
AAPL 141205C00098000 C 12/05/14 98.0 9.00 9.15
AAPL 141205C00099000 C 12/05/14 99.0 8.05 8.20
AAPL 141205C00100000 C 12/05/14 100.0 7.15 7.30
AAPL 141205C00101000 C 12/05/14 101.0 6.30 6.45
AAPL 141205C00102000 C 12/05/14 102.0 5.45 5.60
AAPL 141205C00103000 C 12/05/14 103.0 4.70 4.85
AAPL 141205C00104000 C 12/05/14 104.0 4.00 4.15
AAPL 141205C00105000 C 12/05/14 105.0 3.35 3.50
AAPL 141205C00106000 C 12/05/14 106.0 2.80 2.87
AAPL 141205C00107000 C 12/05/14 107.0 2.31 2.36
AAPL 141205C00108000 C 12/05/14 108.0 1.85 1.90
AAPL 141205C00109000 C 12/05/14 109.0 1.47 1.53
AAPL 141205C00110000 C 12/05/14 110.0 1.16 1.20
AAPL 141205C00111000 C 12/05/14 111.0 0.89 0.95
AAPL 141205C00112000 C 12/05/14 112.0 0.70 0.74
AAPL 141205C00113000 C 12/05/14 113.0 0.54 0.58
AAPL 141205C00114000 C 12/05/14 114.0 0.41 0.46
AAPL 141205C00115000 C 12/05/14 115.0 0.32 0.36
AAPL 141205C00116000 C 12/05/14 116.0 0.24 0.29
AAPL 141205C00117000 C 12/05/14 117.0 0.20 0.23
AAPL 141205C00118000 C 12/05/14 118.0 0.15 0.19
AAPL 141205C00119000 C 12/05/14 119.0 0.12 0.16
AAPL 141205C00120000 C 12/05/14 120.0 0.10 0.13
AAPL 141205C00121000 C 12/05/14 121.0 0.08 0.12
AAPL 141205C00122000 C 12/05/14 122.0 0.06 0.10
AAPL 141205C00123000 C 12/05/14 123.0 0.05 0.09
AAPL 141205C00125000 C 12/05/14 125.0 0.03 0.08
AAPL 141205P00080000 P 12/05/14 80.0 0.00 0.06
AAPL 141205P00085000 P 12/05/14 85.0 0.02 0.08
AAPL 141205P00089000 P 12/05/14 89.0 0.05 0.11
AAPL 141205P00090000 P 12/05/14 90.0 0.06 0.12
AAPL 141205P00091000 P 12/05/14 91.0 0.08 0.13
AAPL 141205P00092000 P 12/05/14 92.0 0.10 0.15
AAPL 141205P00093000 P 12/05/14 93.0 0.13 0.17
AAPL 141205P00094000 P 12/05/14 94.0 0.16 0.20
AAPL 141205P00095000 P 12/05/14 95.0 0.19 0.24
AAPL 141205P00096000 P 12/05/14 96.0 0.24 0.29
AAPL 141205P00097000 P 12/05/14 97.0 0.31 0.36
AAPL 141205P00098000 P 12/05/14 98.0 0.39 0.43
AAPL 141205P00099000 P 12/05/14 99.0 0.49 0.54
AAPL 141205P00100000 P 12/05/14 100.0 0.61 0.66
AAPL 141205P00101000 P 12/05/14 101.0 0.76 0.82
AAPL 141205P00102000 P 12/05/14 102.0 0.96 1.02
AAPL 141205P00103000 P 12/05/14 103.0 1.21 1.26
AAPL 141205P00104000 P 12/05/14 104.0 1.50 1.56
AAPL 141205P00105000 P 12/05/14 105.0 1.86 1.90
AAPL 141205P00106000 P 12/05/14 106.0 2.28 2.34
AAPL 141205P00107000 P 12/05/14 107.0 2.76 2.81
AAPL 141205P00108000 P 12/05/14 108.0 3.30 3.40
AAPL 141205P00109000 P 12/05/14 109.0 3.90 4.05
AAPL 141205P00110000 P 12/05/14 110.0 4.60 4.75
AAPL 141205P00111000 P 12/05/14 111.0 5.35 5.50
AAPL 141205P00112000 P 12/05/14 112.0 6.10 6.30
AAPL 141205P00113000 P 12/05/14 113.0 6.95 7.10
AAPL 141205P00114000 P 12/05/14 114.0 7.85 8.00
AAPL 141205P00115000 P 12/05/14 115.0 8.75 8.90
AAPL 141205P00116000 P 12/05/14 116.0 9.70 9.85
AAPL 141205P00117000 P 12/05/14 117.0 10.60 10.80
AAPL 141205P00118000 P 12/05/14 118.0 11.60 11.75
AAPL 141205P00119000 P 12/05/14 119.0 12.55 12.75
AAPL 141205P00120000 P 12/05/14 120.0 13.50 13.70
AAPL 141205P00121000 P 12/05/14 121.0 14.50 14.70
AAPL 141205P00122000 P 12/05/14 122.0 15.50 15.70
AAPL 141205P00123000 P 12/05/14 123.0 16.45 16.70
AAPL 141205P00125000 P 12/05/14 125.0 18.45 18.65
AAPL 141212C00092000 C 12/12/14 92.0 14.85 15.05
AAPL 141212C00093000 C 12/12/14 93.0 13.85 14.05
AAPL 141212C00094000 C 12/12/14 94.0 12.85 13.10
AAPL 141212C00095000 C 12/12/14 95.0 11.90 12.10
AAPL 141212C00096000 C 12/12/14 96.0 10.90 11.15
AAPL 141212C00097000 C 12/12/14 97.0 9.95 10.15
AAPL 141212C00098000 C 12/12/14 98.0 9.05 9.20
AAPL 141212C00099000 C 12/12/14 99.0 8.15 8.30
AAPL 141212C00100000 C 12/12/14 100.0 7.25 7.45
AAPL 141212C00101000 C 12/12/14 101.0 6.45 6.60
AAPL 141212C00102000 C 12/12/14 102.0 5.65 5.80
AAPL 141212C00103000 C 12/12/14 103.0 4.95 5.10
AAPL 141212C00104000 C 12/12/14 104.0 4.25 4.40
AAPL 141212C00105000 C 12/12/14 105.0 3.65 3.75
AAPL 141212C00106000 C 12/12/14 106.0 3.05 3.20
AAPL 141212C00107000 C 12/12/14 107.0 2.58 2.65
AAPL 141212C00108000 C 12/12/14 108.0 2.14 2.19
AAPL 141212C00109000 C 12/12/14 109.0 1.75 1.80
AAPL 141212C00110000 C 12/12/14 110.0 1.42 1.47
AAPL 141212C00111000 C 12/12/14 111.0 1.14 1.19
AAPL 141212C00112000 C 12/12/14 112.0 0.91 0.95
AAPL 141212C00113000 C 12/12/14 113.0 0.72 0.76
AAPL 141212C00114000 C 12/12/14 114.0 0.57 0.61
AAPL 141212C00115000 C 12/12/14 115.0 0.45 0.50
AAPL 141212C00116000 C 12/12/14 116.0 0.35 0.40
AAPL 141212C00117000 C 12/12/14 117.0 0.28 0.32
AAPL 141212C00118000 C 12/12/14 118.0 0.22 0.26
AAPL 141212C00119000 C 12/12/14 119.0 0.17 0.22
AAPL 141212C00120000 C 12/12/14 120.0 0.14 0.18
AAPL 141212C00121000 C 12/12/14 121.0 0.11 0.16
AAPL 141212P00092000 P 12/12/14 92.0 0.15 0.18
AAPL 141212P00093000 P 12/12/14 93.0 0.17 0.22
AAPL 141212P00094000 P 12/12/14 94.0 0.21 0.27
AAPL 141212P00095000 P 12/12/14 95.0 0.27 0.29
AAPL 141212P00096000 P 12/12/14 96.0 0.33 0.39
AAPL 141212P00097000 P 12/12/14 97.0 0.41 0.47
AAPL 141212P00098000 P 12/12/14 98.0 0.51 0.57
AAPL 141212P00099000 P 12/12/14 99.0 0.63 0.69
AAPL 141212P00100000 P 12/12/14 100.0 0.78 0.83
AAPL 141212P00101000 P 12/12/14 101.0 0.96 1.02
AAPL 141212P00102000 P 12/12/14 102.0 1.18 1.24
AAPL 141212P00103000 P 12/12/14 103.0 1.44 1.51
AAPL 141212P00104000 P 12/12/14 104.0 1.76 1.83
AAPL 141212P00105000 P 12/12/14 105.0 2.13 2.20
AAPL 141212P00106000 P 12/12/14 106.0 2.55 2.62
AAPL 141212P00107000 P 12/12/14 107.0 3.00 3.15
AAPL 141212P00108000 P 12/12/14 108.0 3.55 3.70
AAPL 141212P00109000 P 12/12/14 109.0 4.15 4.30
AAPL 141212P00110000 P 12/12/14 110.0 4.85 5.00
AAPL 141212P00111000 P 12/12/14 111.0 5.55 5.70
AAPL 141212P00112000 P 12/12/14 112.0 6.30 6.50
AAPL 141212P00113000 P 12/12/14 113.0 7.15 7.30
AAPL 141212P00114000 P 12/12/14 114.0 8.00 8.20
AAPL 141212P00115000 P 12/12/14 115.0 8.85 9.05
AAPL 141212P00116000 P 12/12/14 116.0 9.80 10.00
AAPL 141212P00117000 P 12/12/14 117.0 10.70 10.90
AAPL 141212P00118000 P 12/12/14 118.0 11.65 11.85
AAPL 141212P00119000 P 12/12/14 119.0 12.60 12.80
AAPL 141212P00120000 P 12/12/14 120.0 13.55 13.80
AAPL 141212P00121000 P 12/12/14 121.0 14.55 14.75
AAPL7 141220C00050000 C 12/20/14 50.0 54.60 59.00
AAPL 141220C00055000 C 12/20/14 55.0 51.80 52.05
AAPL7 141220C00055000 C 12/20/14 55.0 49.60 54.00
AAPL 141220C00060000 C 12/20/14 60.0 46.80 47.05
AAPL7 141220C00060000 C 12/20/14 60.0 46.50 47.40
AAPL 141220C00065000 C 12/20/14 65.0 41.80 42.05
AAPL7 141220C00065000 C 12/20/14 65.0 39.60 42.40
AAPL 141220C00070000 C 12/20/14 70.0 36.80 37.05
AAPL7 141220C00070000 C 12/20/14 70.0 36.50 37.40
AAPL 141220C00075000 C 12/20/14 75.0 31.80 32.05
AAPL7 141220C00075000 C 12/20/14 75.0 31.50 32.40
AAPL 141220C00080000 C 12/20/14 80.0 26.80 27.05
AAPL7 141220C00080000 C 12/20/14 80.0 26.50 27.40
AAPL 141220C00085000 C 12/20/14 85.0 21.80 22.05
AAPL7 141220C00085000 C 12/20/14 85.0 21.65 22.10
AAPL 141220C00087500 C 12/20/14 87.5 19.30 19.55
AAPL 141220C00090000 C 12/20/14 90.0 16.85 17.05
AAPL7 141220C00090000 C 12/20/14 90.0 16.70 17.10
AAPL 141220C00092500 C 12/20/14 92.5 14.35 14.55
AAPL 141220C00095000 C 12/20/14 95.0 11.95 12.10
AAPL7 141220C00095000 C 12/20/14 95.0 11.80 12.15
AAPL 141220C00097500 C 12/20/14 97.5 9.60 9.80
AAPL 141220C00100000 C 12/20/14 100.0 7.50 7.60
AAPL7 141220C00100000 C 12/20/14 100.0 7.30 7.60
AAPL 141220C00105000 C 12/20/14 105.0 3.95 4.05
AAPL7 141220C00105000 C 12/20/14 105.0 3.90 4.05
AAPL 141220C00110000 C 12/20/14 110.0 1.69 1.70
AAPL7 141220C00110000 C 12/20/14 110.0 1.63 1.74
AAPL 141220C00115000 C 12/20/14 115.0 0.62 0.64
AAPL7 141220C00115000 C 12/20/14 115.0 0.56 0.67
AAPL 141220C00120000 C 12/20/14 120.0 0.23 0.24
AAPL7 141220C00120000 C 12/20/14 120.0 0.17 0.27
AAPL 141220C00125000 C 12/20/14 125.0 0.10 0.11
AAPL7 141220C00125000 C 12/20/14 125.0 0.04 0.15
AAPL 141220C00130000 C 12/20/14 130.0 0.05 0.06
AAPL7 141220C00130000 C 12/20/14 130.0 0.00 0.11
AAPL 141220C00135000 C 12/20/14 135.0 0.01 0.05
AAPL7 141220C00135000 C 12/20/14 135.0 0.00 0.10
AAPL 141220C00140000 C 12/20/14 140.0 0.01 0.02
AAPL7 141220C00140000 C 12/20/14 140.0 0.00 0.09
AAPL 141220C00145000 C 12/20/14 145.0 0.00 0.01
AAPL7 141220C00145000 C 12/20/14 145.0 0.00 0.08
AAPL 141220C00150000 C 12/20/14 150.0 0.00 0.01
AAPL7 141220P00050000 P 12/20/14 50.0 0.00 0.22
AAPL 141220P00055000 P 12/20/14 55.0 0.00 0.01
AAPL7 141220P00055000 P 12/20/14 55.0 0.00 0.25
AAPL 141220P00060000 P 12/20/14 60.0 0.00 0.01
AAPL7 141220P00060000 P 12/20/14 60.0 0.00 0.23
AAPL 141220P00065000 P 12/20/14 65.0 0.02 0.03
AAPL7 141220P00065000 P 12/20/14 65.0 0.00 0.24
AAPL 141220P00070000 P 12/20/14 70.0 0.02 0.04
AAPL7 141220P00070000 P 12/20/14 70.0 0.00 0.28
AAPL 141220P00075000 P 12/20/14 75.0 0.02 0.05
AAPL7 141220P00075000 P 12/20/14 75.0 0.00 0.08
AAPL 141220P00080000 P 12/20/14 80.0 0.04 0.05
AAPL7 141220P00080000 P 12/20/14 80.0 0.00 0.10
AAPL 141220P00085000 P 12/20/14 85.0 0.07 0.08
AAPL7 141220P00085000 P 12/20/14 85.0 0.01 0.12
AAPL 141220P00087500 P 12/20/14 87.5 0.10 0.11
AAPL 141220P00090000 P 12/20/14 90.0 0.16 0.17
AAPL7 141220P00090000 P 12/20/14 90.0 0.08 0.20
AAPL 141220P00092500 P 12/20/14 92.5 0.24 0.25
AAPL 141220P00095000 P 12/20/14 95.0 0.37 0.39
AAPL7 141220P00095000 P 12/20/14 95.0 0.28 0.44
AAPL 141220P00097500 P 12/20/14 97.5 0.60 0.61
AAPL 141220P00100000 P 12/20/14 100.0 0.97 0.98
AAPL7 141220P00100000 P 12/20/14 100.0 0.95 1.09
AAPL 141220P00105000 P 12/20/14 105.0 2.41 2.44
AAPL7 141220P00105000 P 12/20/14 105.0 2.38 2.58
AAPL 141220P00110000 P 12/20/14 110.0 5.10 5.25
AAPL7 141220P00110000 P 12/20/14 110.0 5.10 5.30
AAPL 141220P00115000 P 12/20/14 115.0 9.05 9.20
AAPL7 141220P00115000 P 12/20/14 115.0 9.00 9.35
AAPL 141220P00120000 P 12/20/14 120.0 13.65 13.80
AAPL7 141220P00120000 P 12/20/14 120.0 13.60 13.95
AAPL 141220P00125000 P 12/20/14 125.0 18.50 18.70
AAPL7 141220P00125000 P 12/20/14 125.0 18.45 18.85
AAPL 141220P00130000 P 12/20/14 130.0 23.45 23.65
AAPL7 141220P00130000 P 12/20/14 130.0 23.40 23.80
AAPL 141220P00135000 P 12/20/14 135.0 28.40 28.65
AAPL7 141220P00135000 P 12/20/14 135.0 28.35 28.80
AAPL 141220P00140000 P 12/20/14 140.0 33.40 33.65
AAPL7 141220P00140000 P 12/20/14 140.0 31.35 35.85
AAPL 141220P00145000 P 12/20/14 145.0 38.40 38.65
AAPL7 141220P00145000 P 12/20/14 145.0 36.35 40.85
AAPL 141220P00150000 P 12/20/14 150.0 43.40 43.65
AAPL 150117C00027860 C 01/17/15 27.9 78.95 79.20
AAPL 150117C00028570 C 01/17/15 28.6 78.25 78.50
AAPL 150117C00029290 C 01/17/15 29.3 77.50 77.75
AAPL 150117C00030000 C 01/17/15 30.0 76.80 77.05
AAPL 150117C00030710 C 01/17/15 30.7 76.10 76.35
AAPL 150117C00031430 C 01/17/15 31.4 75.40 75.60
AAPL 150117C00032140 C 01/17/15 32.1 74.65 74.90
AAPL 150117C00032860 C 01/17/15 32.9 73.95 74.20
AAPL 150117C00033570 C 01/17/15 33.6 73.25 73.50
AAPL 150117C00034290 C 01/17/15 34.3 72.55 72.75
AAPL 150117C00035710 C 01/17/15 35.7 71.10 71.35
AAPL 150117C00037140 C 01/17/15 37.1 69.70 69.90
AAPL 150117C00037860 C 01/17/15 37.9 68.95 69.20
AAPL 150117C00038570 C 01/17/15 38.6 68.25 68.50
AAPL 150117C00039290 C 01/17/15 39.3 67.55 67.75
AAPL 150117C00040000 C 01/17/15 40.0 66.80 67.05
AAPL 150117C00040710 C 01/17/15 40.7 66.10 66.35
AAPL 150117C00041430 C 01/17/15 41.4 65.40 65.70
AAPL 150117C00042140 C 01/17/15 42.1 64.70 64.90
AAPL 150117C00042860 C 01/17/15 42.9 63.95 64.20
AAPL 150117C00043570 C 01/17/15 43.6 63.25 63.50
AAPL 150117C00044290 C 01/17/15 44.3 62.50 62.75
AAPL 150117C00045000 C 01/17/15 45.0 61.80 62.05
AAPL 150117C00045710 C 01/17/15 45.7 61.10 61.35
AAPL 150117C00046430 C 01/17/15 46.4 60.40 60.65
AAPL 150117C00047140 C 01/17/15 47.1 59.70 59.90
AAPL7 150117C00047140 C 01/17/15 47.1 57.55 62.00
AAPL 150117C00047860 C 01/17/15 47.9 58.95 59.20
AAPL 150117C00048570 C 01/17/15 48.6 58.25 58.50
AAPL7 150117C00048570 C 01/17/15 48.6 56.10 60.55
AAPL 150117C00049290 C 01/17/15 49.3 57.55 57.75
AAPL 150117C00050000 C 01/17/15 50.0 56.80 57.05
AAPL7 150117C00050000 C 01/17/15 50.0 54.70 59.00
AAPL 150117C00050710 C 01/17/15 50.7 56.10 56.35
AAPL7 150117C00050710 C 01/17/15 50.7 54.00 58.40
AAPL 150117C00051430 C 01/17/15 51.4 55.40 55.65
AAPL7 150117C00051430 C 01/17/15 51.4 53.50 57.60
AAPL 150117C00052140 C 01/17/15 52.1 54.70 54.90
AAPL7 150117C00052140 C 01/17/15 52.1 52.75 56.90
AAPL 150117C00052860 C 01/17/15 52.9 53.95 54.20
AAPL7 150117C00052860 C 01/17/15 52.9 52.00 56.20
AAPL 150117C00053570 C 01/17/15 53.6 53.25 53.50
AAPL7 150117C00053570 C 01/17/15 53.6 51.10 55.55
AAPL 150117C00054290 C 01/17/15 54.3 52.55 52.75
AAPL7 150117C00054290 C 01/17/15 54.3 50.40 54.85
AAPL 150117C00055000 C 01/17/15 55.0 51.80 52.05
AAPL7 150117C00055000 C 01/17/15 55.0 49.90 54.00
AAPL 150117C00055710 C 01/17/15 55.7 51.10 51.35
AAPL7 150117C00055710 C 01/17/15 55.7 49.00 53.40
AAPL 150117C00056430 C 01/17/15 56.4 50.40 50.65
AAPL7 150117C00056430 C 01/17/15 56.4 48.25 52.60
AAPL 150117C00057140 C 01/17/15 57.1 49.70 49.90
AAPL7 150117C00057140 C 01/17/15 57.1 47.50 51.90
AAPL 150117C00057860 C 01/17/15 57.9 48.95 49.20
AAPL7 150117C00057860 C 01/17/15 57.9 47.00 51.25
AAPL 150117C00058570 C 01/17/15 58.6 48.25 48.50
AAPL7 150117C00058570 C 01/17/15 58.6 46.10 50.55
AAPL 150117C00059290 C 01/17/15 59.3 47.55 47.75
AAPL7 150117C00059290 C 01/17/15 59.3 45.40 49.80
AAPL 150117C00060000 C 01/17/15 60.0 46.80 47.05
AAPL7 150117C00060000 C 01/17/15 60.0 44.70 49.00
AAPL 150117C00060710 C 01/17/15 60.7 46.10 46.35
AAPL7 150117C00060710 C 01/17/15 60.7 44.00 48.40
AAPL 150117C00061430 C 01/17/15 61.4 45.40 45.65
AAPL7 150117C00061430 C 01/17/15 61.4 43.20 47.70
AAPL 150117C00062140 C 01/17/15 62.1 44.70 44.90
AAPL7 150117C00062140 C 01/17/15 62.1 42.55 46.90
AAPL 150117C00062860 C 01/17/15 62.9 43.95 44.20
AAPL7 150117C00062860 C 01/17/15 62.9 42.00 46.20
AAPL 150117C00063570 C 01/17/15 63.6 43.25 43.50
AAPL7 150117C00063570 C 01/17/15 63.6 41.10 45.40
AAPL 150117C00064290 C 01/17/15 64.3 42.55 42.75
AAPL7 150117C00064290 C 01/17/15 64.3 40.40 44.80
AAPL 150117C00065000 C 01/17/15 65.0 41.80 42.05
AAPL7 150117C00065000 C 01/17/15 65.0 39.75 44.00
AAPL 150117C00065710 C 01/17/15 65.7 41.10 41.35
AAPL7 150117C00065710 C 01/17/15 65.7 39.00 43.40
AAPL 150117C00066430 C 01/17/15 66.4 40.40 40.65
AAPL7 150117C00066430 C 01/17/15 66.4 38.50 42.60
AAPL 150117C00067140 C 01/17/15 67.1 39.70 39.90
AAPL7 150117C00067140 C 01/17/15 67.1 37.80 41.90
AAPL 150117C00067860 C 01/17/15 67.9 38.95 39.20
AAPL7 150117C00067860 C 01/17/15 67.9 37.00 41.20
AAPL 150117C00068570 C 01/17/15 68.6 38.25 38.50
AAPL7 150117C00068570 C 01/17/15 68.6 36.10 40.50
AAPL 150117C00069290 C 01/17/15 69.3 37.55 37.75
AAPL7 150117C00069290 C 01/17/15 69.3 35.40 39.80
AAPL 150117C00070000 C 01/17/15 70.0 36.80 37.05
AAPL7 150117C00070000 C 01/17/15 70.0 35.15 38.80
AAPL 150117C00070710 C 01/17/15 70.7 36.10 36.35
AAPL7 150117C00070710 C 01/17/15 70.7 34.20 38.35
AAPL 150117C00071430 C 01/17/15 71.4 35.40 35.60
AAPL7 150117C00071430 C 01/17/15 71.4 33.60 37.40
AAPL 150117C00072140 C 01/17/15 72.1 34.70 34.90
AAPL7 150117C00072140 C 01/17/15 72.1 32.80 36.95
AAPL 150117C00072860 C 01/17/15 72.9 33.95 34.20
AAPL7 150117C00072860 C 01/17/15 72.9 32.00 36.20
AAPL 150117C00073570 C 01/17/15 73.6 33.25 33.50
AAPL7 150117C00073570 C 01/17/15 73.6 31.15 35.50
AAPL 150117C00074290 C 01/17/15 74.3 32.55 32.75
AAPL7 150117C00074290 C 01/17/15 74.3 30.40 34.00
AAPL 150117C00075000 C 01/17/15 75.0 31.85 32.00
AAPL7 150117C00075000 C 01/17/15 75.0 29.65 34.00
AAPL 150117C00075710 C 01/17/15 75.7 31.10 31.35
AAPL7 150117C00075710 C 01/17/15 75.7 29.00 33.30
AAPL 150117C00076430 C 01/17/15 76.4 30.40 30.60
AAPL7 150117C00076430 C 01/17/15 76.4 28.25 32.60
AAPL 150117C00077140 C 01/17/15 77.1 29.70 29.90
AAPL7 150117C00077140 C 01/17/15 77.1 27.55 31.90
AAPL 150117C00077860 C 01/17/15 77.9 28.95 29.20
AAPL7 150117C00077860 C 01/17/15 77.9 27.00 31.20
AAPL 150117C00078570 C 01/17/15 78.6 28.25 28.45
AAPL7 150117C00078570 C 01/17/15 78.6 26.10 29.00
AAPL 150117C00079290 C 01/17/15 79.3 27.55 27.75
AAPL7 150117C00079290 C 01/17/15 79.3 25.75 29.55
AAPL 150117C00080000 C 01/17/15 80.0 26.80 27.05
AAPL7 150117C00080000 C 01/17/15 80.0 24.60 29.00
AAPL 150117C00080710 C 01/17/15 80.7 26.10 26.35
AAPL7 150117C00080710 C 01/17/15 80.7 24.00 28.40
AAPL 150117C00081430 C 01/17/15 81.4 25.40 25.65
AAPL7 150117C00081430 C 01/17/15 81.4 23.25 27.70
AAPL 150117C00082140 C 01/17/15 82.1 24.70 24.90
AAPL7 150117C00082140 C 01/17/15 82.1 22.90 26.70
AAPL 150117C00082860 C 01/17/15 82.9 23.95 24.20
AAPL7 150117C00082860 C 01/17/15 82.9 22.00 26.20
AAPL 150117C00083570 C 01/17/15 83.6 23.25 23.50
AAPL7 150117C00083570 C 01/17/15 83.6 21.10 25.50
AAPL 150117C00084290 C 01/17/15 84.3 22.55 22.75
AAPL7 150117C00084290 C 01/17/15 84.3 20.50 24.80
AAPL 150117C00085000 C 01/17/15 85.0 21.85 22.05
AAPL7 150117C00085000 C 01/17/15 85.0 21.75 22.20
AAPL 150117C00085710 C 01/17/15 85.7 21.15 21.30
AAPL7 150117C00085710 C 01/17/15 85.7 21.05 21.55
AAPL 150117C00086430 C 01/17/15 86.4 20.40 20.65
AAPL7 150117C00086430 C 01/17/15 86.4 20.35 20.70
AAPL 150117C00087140 C 01/17/15 87.1 19.70 19.90
AAPL7 150117C00087140 C 01/17/15 87.1 19.60 20.00
AAPL 150117C00087860 C 01/17/15 87.9 19.00 19.20
AAPL7 150117C00087860 C 01/17/15 87.9 18.90 19.20
AAPL 150117C00088570 C 01/17/15 88.6 18.30 18.45
AAPL7 150117C00088570 C 01/17/15 88.6 18.20 18.55
AAPL 150117C00089290 C 01/17/15 89.3 17.60 17.80
AAPL7 150117C00089290 C 01/17/15 89.3 17.50 17.80
AAPL 150117C00090000 C 01/17/15 90.0 16.90 17.10
AAPL7 150117C00090000 C 01/17/15 90.0 16.80 17.10
AAPL 150117C00090710 C 01/17/15 90.7 16.25 16.40
AAPL7 150117C00090710 C 01/17/15 90.7 16.15 16.45
AAPL 150117C00091430 C 01/17/15 91.4 15.60 15.70
AAPL7 150117C00091430 C 01/17/15 91.4 15.45 15.75
AAPL 150117C00092140 C 01/17/15 92.1 14.85 15.05
AAPL7 150117C00092140 C 01/17/15 92.1 14.75 15.05
AAPL 150117C00092860 C 01/17/15 92.9 14.20 14.40
AAPL7 150117C00092860 C 01/17/15 92.9 14.10 14.40
AAPL 150117C00093570 C 01/17/15 93.6 13.55 13.70
AAPL7 150117C00093570 C 01/17/15 93.6 13.45 13.75
AAPL 150117C00094290 C 01/17/15 94.3 12.90 13.05
AAPL7 150117C00094290 C 01/17/15 94.3 12.80 13.10
AAPL 150117C00095000 C 01/17/15 95.0 12.25 12.45
AAPL7 150117C00095000 C 01/17/15 95.0 12.15 12.45
AAPL 150117C00095710 C 01/17/15 95.7 11.65 11.80
AAPL7 150117C00095710 C 01/17/15 95.7 11.55 11.80
AAPL 150117C00096430 C 01/17/15 96.4 11.05 11.20
AAPL7 150117C00096430 C 01/17/15 96.4 10.95 11.20
AAPL 150117C00097140 C 01/17/15 97.1 10.45 10.60
AAPL7 150117C00097140 C 01/17/15 97.1 10.35 10.60
AAPL 150117C00097860 C 01/17/15 97.9 9.85 10.00
AAPL7 150117C00097860 C 01/17/15 97.9 9.75 10.00
AAPL 150117C00098570 C 01/17/15 98.6 9.25 9.40
AAPL7 150117C00098570 C 01/17/15 98.6 9.20 9.45
AAPL 150117C00099290 C 01/17/15 99.3 8.70 8.85
AAPL 150117C00100000 C 01/17/15 100.0 8.20 8.30
AAPL7 150117C00100000 C 01/17/15 100.0 8.10 8.35
AAPL 150117C00100710 C 01/17/15 100.7 7.65 7.80
AAPL 150117C00101430 C 01/17/15 101.4 7.15 7.25
AAPL 150117C00102140 C 01/17/15 102.1 6.65 6.80
AAPL 150117C00102860 C 01/17/15 102.9 6.15 6.30
AAPL 150117C00103570 C 01/17/15 103.6 5.75 5.85
AAPL 150117C00104290 C 01/17/15 104.3 5.30 5.40
AAPL 150117C00105000 C 01/17/15 105.0 4.90 5.00
AAPL7 150117C00105000 C 01/17/15 105.0 4.80 5.00
AAPL 150117C00105710 C 01/17/15 105.7 4.50 4.60
AAPL 150117C00106430 C 01/17/15 106.4 4.10 4.20
AAPL 150117C00107140 C 01/17/15 107.1 3.75 3.85
AAPL 150117C00107860 C 01/17/15 107.9 3.40 3.50
AAPL 150117C00108570 C 01/17/15 108.6 3.10 3.20
AAPL 150117C00109290 C 01/17/15 109.3 2.86 2.89
AAPL 150117C00110000 C 01/17/15 110.0 2.59 2.61
AAPL7 150117C00110000 C 01/17/15 110.0 2.48 2.65
AAPL 150117C00110710 C 01/17/15 110.7 2.34 2.37
AAPL 150117C00111430 C 01/17/15 111.4 2.11 2.14
AAPL 150117C00112140 C 01/17/15 112.1 1.89 1.92
AAPL 150117C00112860 C 01/17/15 112.9 1.70 1.72
AAPL 150117C00113570 C 01/17/15 113.6 1.51 1.54
AAPL 150117C00114290 C 01/17/15 114.3 1.36 1.38
AAPL 150117C00115000 C 01/17/15 115.0 1.21 1.23
AAPL 150117C00115710 C 01/17/15 115.7 1.08 1.10
AAPL 150117C00116430 C 01/17/15 116.4 0.95 0.98
AAPL 150117C00117140 C 01/17/15 117.1 0.84 0.87
AAPL 150117C00117860 C 01/17/15 117.9 0.75 0.77
AAPL 150117C00118570 C 01/17/15 118.6 0.66 0.69
AAPL 150117C00119290 C 01/17/15 119.3 0.59 0.61
AAPL 150117C00120000 C 01/17/15 120.0 0.52 0.54
AAPL 150117C00120710 C 01/17/15 120.7 0.46 0.48
AAPL 150117C00121430 C 01/17/15 121.4 0.41 0.43
AAPL 150117C00122140 C 01/17/15 122.1 0.36 0.38
AAPL 150117C00122860 C 01/17/15 122.9 0.32 0.34
AAPL 150117C00124290 C 01/17/15 124.3 0.26 0.27
AAPL 150117C00125710 C 01/17/15 125.7 0.20 0.22
AAPL 150117C00127140 C 01/17/15 127.1 0.16 0.18
AAPL 150117C00128570 C 01/17/15 128.6 0.14 0.15
AAPL 150117C00130000 C 01/17/15 130.0 0.11 0.12
AAPL 150117C00131430 C 01/17/15 131.4 0.09 0.10
AAPL 150117C00132860 C 01/17/15 132.9 0.08 0.09
AAPL 150117C00134290 C 01/17/15 134.3 0.06 0.08
AAPL 150117C00135710 C 01/17/15 135.7 0.05 0.07
AAPL 150117C00137140 C 01/17/15 137.1 0.05 0.06
AAPL 150117C00138570 C 01/17/15 138.6 0.03 0.05
AAPL 150117C00140000 C 01/17/15 140.0 0.03 0.05
AAPL 150117C00141430 C 01/17/15 141.4 0.02 0.04
AAPL 150117C00142860 C 01/17/15 142.9 0.02 0.03
AAPL 150117C00144290 C 01/17/15 144.3 0.02 0.03
AAPL 150117C00145710 C 01/17/15 145.7 0.01 0.04
AAPL 150117C00147140 C 01/17/15 147.1 0.00 0.04
AAPL 150117C00148570 C 01/17/15 148.6 0.01 0.04
AAPL 150117C00150000 C 01/17/15 150.0 0.01 0.02
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.02
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.02
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.02
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.02
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.02
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.03
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.02
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.02
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.02
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.02
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.02
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.02
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.02
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.02
AAPL 150117P00039290 P 01/17/15 39.3 0.00 0.02
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.02
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.02
AAPL 150117P00041430 P 01/17/15 41.4 0.00 0.01
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.02
AAPL 150117P00042860 P 01/17/15 42.9 0.00 0.01
AAPL 150117P00043570 P 01/17/15 43.6 0.00 0.02
AAPL 150117P00044290 P 01/17/15 44.3 0.00 0.03
AAPL 150117P00045000 P 01/17/15 45.0 0.00 0.03
AAPL 150117P00045710 P 01/17/15 45.7 0.00 0.03
AAPL 150117P00046430 P 01/17/15 46.4 0.00 0.03
AAPL 150117P00047140 P 01/17/15 47.1 0.00 0.03
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 0.15
AAPL 150117P00047860 P 01/17/15 47.9 0.00 0.03
AAPL 150117P00048570 P 01/17/15 48.6 0.00 0.03
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.15
AAPL 150117P00049290 P 01/17/15 49.3 0.00 0.03
AAPL 150117P00050000 P 01/17/15 50.0 0.00 0.02
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.07
AAPL 150117P00050710 P 01/17/15 50.7 0.00 0.03
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.15
AAPL 150117P00051430 P 01/17/15 51.4 0.00 0.03
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.07
AAPL 150117P00052140 P 01/17/15 52.1 0.00 0.03
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 0.15
AAPL 150117P00052860 P 01/17/15 52.9 0.00 0.03
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.09
AAPL 150117P00053570 P 01/17/15 53.6 0.00 0.03
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 0.15
AAPL 150117P00054290 P 01/17/15 54.3 0.00 0.03
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.09
AAPL 150117P00055000 P 01/17/15 55.0 0.00 0.03
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.09
AAPL 150117P00055710 P 01/17/15 55.7 0.00 0.04
AAPL7 150117P00055710 P 01/17/15 55.7 0.00 0.09
AAPL 150117P00056430 P 01/17/15 56.4 0.00 0.04
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.09
AAPL 150117P00057140 P 01/17/15 57.1 0.01 0.04
AAPL7 150117P00057140 P 01/17/15 57.1 0.00 0.08
AAPL 150117P00057860 P 01/17/15 57.9 0.00 0.04
AAPL7 150117P00057860 P 01/17/15 57.9 0.00 0.08
AAPL 150117P00058570 P 01/17/15 58.6 0.00 0.04
AAPL7 150117P00058570 P 01/17/15 58.6 0.00 0.08
AAPL 150117P00059290 P 01/17/15 59.3 0.00 0.04
AAPL7 150117P00059290 P 01/17/15 59.3 0.00 0.08
AAPL 150117P00060000 P 01/17/15 60.0 0.01 0.04
AAPL7 150117P00060000 P 01/17/15 60.0 0.00 0.08
AAPL 150117P00060710 P 01/17/15 60.7 0.01 0.04
AAPL7 150117P00060710 P 01/17/15 60.7 0.00 0.10
AAPL 150117P00061430 P 01/17/15 61.4 0.01 0.04
AAPL7 150117P00061430 P 01/17/15 61.4 0.00 0.09
AAPL 150117P00062140 P 01/17/15 62.1 0.01 0.04
AAPL7 150117P00062140 P 01/17/15 62.1 0.00 0.09
AAPL 150117P00062860 P 01/17/15 62.9 0.01 0.04
AAPL7 150117P00062860 P 01/17/15 62.9 0.00 0.09
AAPL 150117P00063570 P 01/17/15 63.6 0.01 0.04
AAPL7 150117P00063570 P 01/17/15 63.6 0.00 0.10
AAPL 150117P00064290 P 01/17/15 64.3 0.02 0.05
AAPL7 150117P00064290 P 01/17/15 64.3 0.00 0.09
AAPL 150117P00065000 P 01/17/15 65.0 0.01 0.05
AAPL7 150117P00065000 P 01/17/15 65.0 0.00 0.11
AAPL 150117P00065710 P 01/17/15 65.7 0.01 0.04
AAPL7 150117P00065710 P 01/17/15 65.7 0.00 0.10
AAPL 150117P00066430 P 01/17/15 66.4 0.01 0.03
AAPL7 150117P00066430 P 01/17/15 66.4 0.00 0.10
AAPL 150117P00067140 P 01/17/15 67.1 0.01 0.03
AAPL7 150117P00067140 P 01/17/15 67.1 0.00 0.10
AAPL 150117P00067860 P 01/17/15 67.9 0.01 0.05
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.10
AAPL 150117P00068570 P 01/17/15 68.6 0.02 0.06
AAPL7 150117P00068570 P 01/17/15 68.6 0.00 0.09
AAPL 150117P00069290 P 01/17/15 69.3 0.02 0.03
AAPL7 150117P00069290 P 01/17/15 69.3 0.00 0.10
AAPL 150117P00070000 P 01/17/15 70.0 0.02 0.03
AAPL7 150117P00070000 P 01/17/15 70.0 0.00 0.12
AAPL 150117P00070710 P 01/17/15 70.7 0.02 0.03
AAPL7 150117P00070710 P 01/17/15 70.7 0.00 0.11
AAPL 150117P00071430 P 01/17/15 71.4 0.02 0.04
AAPL7 150117P00071430 P 01/17/15 71.4 0.00 0.10
AAPL 150117P00072140 P 01/17/15 72.1 0.02 0.04
AAPL7 150117P00072140 P 01/17/15 72.1 0.00 0.11
AAPL 150117P00072860 P 01/17/15 72.9 0.02 0.04
AAPL7 150117P00072860 P 01/17/15 72.9 0.00 0.11
AAPL 150117P00073570 P 01/17/15 73.6 0.03 0.04
AAPL7 150117P00073570 P 01/17/15 73.6 0.00 0.11
AAPL 150117P00074290 P 01/17/15 74.3 0.03 0.04
AAPL7 150117P00074290 P 01/17/15 74.3 0.00 0.12
AAPL 150117P00075000 P 01/17/15 75.0 0.04 0.05
AAPL7 150117P00075000 P 01/17/15 75.0 0.00 0.12
AAPL 150117P00075710 P 01/17/15 75.7 0.04 0.05
AAPL7 150117P00075710 P 01/17/15 75.7 0.00 0.12
AAPL 150117P00076430 P 01/17/15 76.4 0.04 0.05
AAPL7 150117P00076430 P 01/17/15 76.4 0.00 0.12
AAPL 150117P00077140 P 01/17/15 77.1 0.04 0.06
AAPL7 150117P00077140 P 01/17/15 77.1 0.00 0.13
AAPL 150117P00077860 P 01/17/15 77.9 0.05 0.06
AAPL7 150117P00077860 P 01/17/15 77.9 0.00 0.13
AAPL 150117P00078570 P 01/17/15 78.6 0.05 0.07
AAPL7 150117P00078570 P 01/17/15 78.6 0.00 0.14
AAPL 150117P00079290 P 01/17/15 79.3 0.06 0.07
AAPL7 150117P00079290 P 01/17/15 79.3 0.00 0.14
AAPL 150117P00080000 P 01/17/15 80.0 0.07 0.08
AAPL7 150117P00080000 P 01/17/15 80.0 0.05 0.15
AAPL 150117P00080710 P 01/17/15 80.7 0.07 0.09
AAPL7 150117P00080710 P 01/17/15 80.7 0.05 0.16
AAPL 150117P00081430 P 01/17/15 81.4 0.08 0.10
AAPL7 150117P00081430 P 01/17/15 81.4 0.07 0.16
AAPL 150117P00082140 P 01/17/15 82.1 0.09 0.11
AAPL7 150117P00082140 P 01/17/15 82.1 0.00 0.17
AAPL 150117P00082860 P 01/17/15 82.9 0.10 0.12
AAPL7 150117P00082860 P 01/17/15 82.9 0.00 0.19
AAPL 150117P00083570 P 01/17/15 83.6 0.12 0.13
AAPL7 150117P00083570 P 01/17/15 83.6 0.10 0.20
AAPL 150117P00084290 P 01/17/15 84.3 0.13 0.15
AAPL7 150117P00084290 P 01/17/15 84.3 0.00 0.21
AAPL 150117P00085000 P 01/17/15 85.0 0.15 0.16
AAPL7 150117P00085000 P 01/17/15 85.0 0.00 0.23
AAPL 150117P00085710 P 01/17/15 85.7 0.17 0.18
AAPL7 150117P00085710 P 01/17/15 85.7 0.00 0.24
AAPL 150117P00086430 P 01/17/15 86.4 0.19 0.20
AAPL7 150117P00086430 P 01/17/15 86.4 0.00 0.26
AAPL 150117P00087140 P 01/17/15 87.1 0.21 0.23
AAPL7 150117P00087140 P 01/17/15 87.1 0.00 0.29
AAPL 150117P00087860 P 01/17/15 87.9 0.24 0.26
AAPL7 150117P00087860 P 01/17/15 87.9 0.04 0.31
AAPL 150117P00088570 P 01/17/15 88.6 0.27 0.29
AAPL7 150117P00088570 P 01/17/15 88.6 0.25 0.34
AAPL 150117P00089290 P 01/17/15 89.3 0.30 0.32
AAPL7 150117P00089290 P 01/17/15 89.3 0.28 0.38
AAPL 150117P00090000 P 01/17/15 90.0 0.34 0.36
AAPL7 150117P00090000 P 01/17/15 90.0 0.32 0.42
AAPL 150117P00090710 P 01/17/15 90.7 0.38 0.40
AAPL7 150117P00090710 P 01/17/15 90.7 0.36 0.47
AAPL 150117P00091430 P 01/17/15 91.4 0.43 0.45
AAPL7 150117P00091430 P 01/17/15 91.4 0.41 0.53
AAPL 150117P00092140 P 01/17/15 92.1 0.48 0.50
AAPL7 150117P00092140 P 01/17/15 92.1 0.45 0.58
AAPL 150117P00092860 P 01/17/15 92.9 0.54 0.56
AAPL7 150117P00092860 P 01/17/15 92.9 0.52 0.64
AAPL 150117P00093570 P 01/17/15 93.6 0.60 0.62
AAPL7 150117P00093570 P 01/17/15 93.6 0.58 0.70
AAPL 150117P00094290 P 01/17/15 94.3 0.68 0.70
AAPL7 150117P00094290 P 01/17/15 94.3 0.66 0.77
AAPL 150117P00095000 P 01/17/15 95.0 0.76 0.78
AAPL7 150117P00095000 P 01/17/15 95.0 0.74 0.85
AAPL 150117P00095710 P 01/17/15 95.7 0.85 0.87
AAPL7 150117P00095710 P 01/17/15 95.7 0.84 0.95
AAPL 150117P00096430 P 01/17/15 96.4 0.95 0.97
AAPL7 150117P00096430 P 01/17/15 96.4 0.94 1.06
AAPL 150117P00097140 P 01/17/15 97.1 1.06 1.08
AAPL7 150117P00097140 P 01/17/15 97.1 1.06 1.18
AAPL 150117P00097860 P 01/17/15 97.9 1.19 1.21
AAPL7 150117P00097860 P 01/17/15 97.9 1.18 1.32
AAPL 150117P00098570 P 01/17/15 98.6 1.33 1.35
AAPL7 150117P00098570 P 01/17/15 98.6 1.31 1.47
AAPL 150117P00099290 P 01/17/15 99.3 1.49 1.50
AAPL 150117P00100000 P 01/17/15 100.0 1.65 1.68
AAPL7 150117P00100000 P 01/17/15 100.0 1.64 1.80
AAPL 150117P00100710 P 01/17/15 100.7 1.84 1.85
AAPL 150117P00101430 P 01/17/15 101.4 2.04 2.07
AAPL 150117P00102140 P 01/17/15 102.1 2.26 2.29
AAPL 150117P00102860 P 01/17/15 102.9 2.50 2.53
AAPL 150117P00103570 P 01/17/15 103.6 2.76 2.78
AAPL 150117P00104290 P 01/17/15 104.3 3.00 3.10
AAPL 150117P00105000 P 01/17/15 105.0 3.30 3.40
AAPL7 150117P00105000 P 01/17/15 105.0 3.30 3.50
AAPL 150117P00105710 P 01/17/15 105.7 3.60 3.70
AAPL 150117P00106430 P 01/17/15 106.4 3.95 4.05
AAPL 150117P00107140 P 01/17/15 107.1 4.30 4.40
AAPL 150117P00107860 P 01/17/15 107.9 4.70 4.80
AAPL 150117P00108570 P 01/17/15 108.6 5.10 5.20
AAPL 150117P00109290 P 01/17/15 109.3 5.50 5.60
AAPL 150117P00110000 P 01/17/15 110.0 5.95 6.05
AAPL7 150117P00110000 P 01/17/15 110.0 5.95 6.15
AAPL 150117P00110710 P 01/17/15 110.7 6.40 6.50
AAPL 150117P00111430 P 01/17/15 111.4 6.90 7.00
AAPL 150117P00112140 P 01/17/15 112.1 7.40 7.50
AAPL 150117P00112860 P 01/17/15 112.9 7.90 8.05
AAPL 150117P00113570 P 01/17/15 113.6 8.45 8.55
AAPL 150117P00114290 P 01/17/15 114.3 9.00 9.10
AAPL 150117P00115000 P 01/17/15 115.0 9.55 9.70
AAPL 150117P00115710 P 01/17/15 115.7 10.15 10.30
AAPL 150117P00116430 P 01/17/15 116.4 10.75 10.85
AAPL 150117P00117140 P 01/17/15 117.1 11.35 11.55
AAPL 150117P00117860 P 01/17/15 117.9 12.00 12.15
AAPL 150117P00118570 P 01/17/15 118.6 12.60 12.80
AAPL 150117P00119290 P 01/17/15 119.3 13.25 13.45
AAPL 150117P00120000 P 01/17/15 120.0 13.90 14.05
AAPL 150117P00120710 P 01/17/15 120.7 14.55 14.75
AAPL 150117P00121430 P 01/17/15 121.4 15.20 15.40
AAPL 150117P00122140 P 01/17/15 122.1 15.85 16.05
AAPL 150117P00122860 P 01/17/15 122.9 16.55 16.75
AAPL 150117P00124290 P 01/17/15 124.3 17.90 18.10
AAPL 150117P00125710 P 01/17/15 125.7 19.30 19.50
AAPL 150117P00127140 P 01/17/15 127.1 20.65 20.90
AAPL 150117P00128570 P 01/17/15 128.6 22.10 22.30
AAPL 150117P00130000 P 01/17/15 130.0 23.50 23.70
AAPL 150117P00131430 P 01/17/15 131.4 24.90 25.10
AAPL 150117P00132860 P 01/17/15 132.9 26.30 26.50
AAPL 150117P00134290 P 01/17/15 134.3 27.75 27.95
AAPL 150117P00135710 P 01/17/15 135.7 29.15 29.35
AAPL 150117P00137140 P 01/17/15 137.1 30.55 30.80
AAPL 150117P00138570 P 01/17/15 138.6 32.00 32.20
AAPL 150117P00140000 P 01/17/15 140.0 33.40 33.65
AAPL 150117P00141430 P 01/17/15 141.4 34.85 35.10
AAPL 150117P00142860 P 01/17/15 142.9 36.30 36.50
AAPL 150117P00144290 P 01/17/15 144.3 37.70 37.95
AAPL 150117P00145710 P 01/17/15 145.7 39.10 39.35
AAPL 150117P00147140 P 01/17/15 147.1 40.55 40.80
AAPL 150117P00148570 P 01/17/15 148.6 42.00 42.20
AAPL 150117P00150000 P 01/17/15 150.0 43.40 43.65
AAPL 150220C00050000 C 02/20/15 50.0 55.20 58.35
AAPL 150220C00055000 C 02/20/15 55.0 50.10 53.35
AAPL 150220C00060000 C 02/20/15 60.0 45.10 48.35
AAPL 150220C00065000 C 02/20/15 65.0 40.10 43.35
AAPL 150220C00070000 C 02/20/15 70.0 35.10 38.35
AAPL 150220C00075000 C 02/20/15 75.0 30.20 33.35
AAPL 150220C00080000 C 02/20/15 80.0 26.85 27.10
AAPL 150220C00085000 C 02/20/15 85.0 21.95 22.15
AAPL 150220C00090000 C 02/20/15 90.0 17.35 17.50
AAPL 150220C00092500 C 02/20/15 92.5 15.15 15.35
AAPL 150220C00095000 C 02/20/15 95.0 13.10 13.25
AAPL 150220C00097500 C 02/20/15 97.5 11.15 11.30
AAPL 150220C00100000 C 02/20/15 100.0 9.35 9.50
AAPL 150220C00105000 C 02/20/15 105.0 6.30 6.45
AAPL 150220C00110000 C 02/20/15 110.0 3.95 4.05
AAPL 150220C00115000 C 02/20/15 115.0 2.35 2.42
AAPL 150220C00120000 C 02/20/15 120.0 1.32 1.39
AAPL 150220C00125000 C 02/20/15 125.0 0.73 0.78
AAPL 150220C00130000 C 02/20/15 130.0 0.40 0.45
AAPL 150220C00135000 C 02/20/15 135.0 0.23 0.28
AAPL 150220C00140000 C 02/20/15 140.0 0.13 0.19
AAPL 150220C00145000 C 02/20/15 145.0 0.08 0.15
AAPL 150220P00050000 P 02/20/15 50.0 0.00 0.05
AAPL 150220P00055000 P 02/20/15 55.0 0.01 0.06
AAPL 150220P00060000 P 02/20/15 60.0 0.03 0.07
AAPL 150220P00065000 P 02/20/15 65.0 0.02 0.09
AAPL 150220P00070000 P 02/20/15 70.0 0.06 0.12
AAPL 150220P00075000 P 02/20/15 75.0 0.14 0.18
AAPL 150220P00080000 P 02/20/15 80.0 0.24 0.30
AAPL 150220P00085000 P 02/20/15 85.0 0.48 0.54
AAPL 150220P00090000 P 02/20/15 90.0 0.92 0.98
AAPL 150220P00092500 P 02/20/15 92.5 1.27 1.32
AAPL 150220P00095000 P 02/20/15 95.0 1.72 1.78
AAPL 150220P00097500 P 02/20/15 97.5 2.30 2.36
AAPL 150220P00100000 P 02/20/15 100.0 3.00 3.10
AAPL 150220P00105000 P 02/20/15 105.0 5.00 5.10
AAPL 150220P00110000 P 02/20/15 110.0 7.65 7.80
AAPL 150220P00115000 P 02/20/15 115.0 11.05 11.25
AAPL 150220P00120000 P 02/20/15 120.0 15.05 15.25
AAPL 150220P00125000 P 02/20/15 125.0 19.45 19.65
AAPL 150220P00130000 P 02/20/15 130.0 24.10 24.35
AAPL 150220P00135000 P 02/20/15 135.0 28.95 29.20
AAPL 150220P00140000 P 02/20/15 140.0 33.85 34.10
AAPL 150220P00145000 P 02/20/15 145.0 38.75 39.05
AAPL 150417C00045710 C 04/17/15 45.7 59.55 62.65
AAPL 150417C00046430 C 04/17/15 46.4 58.85 61.85
AAPL 150417C00047140 C 04/17/15 47.1 57.65 61.15
AAPL 150417C00047860 C 04/17/15 47.9 57.05 60.45
AAPL 150417C00048570 C 04/17/15 48.6 56.25 59.80
AAPL 150417C00049290 C 04/17/15 49.3 55.50 59.00
AAPL 150417C00050000 C 04/17/15 50.0 55.05 58.30
AAPL7 150417C00050000 C 04/17/15 50.0 54.65 59.00
AAPL 150417C00050710 C 04/17/15 50.7 54.10 57.60
AAPL 150417C00051430 C 04/17/15 51.4 53.85 56.85
AAPL 150417C00052140 C 04/17/15 52.1 52.65 56.15
AAPL 150417C00052860 C 04/17/15 52.9 52.05 55.45
AAPL 150417C00053570 C 04/17/15 53.6 51.25 54.80
AAPL 150417C00054290 C 04/17/15 54.3 50.55 54.05
AAPL 150417C00055000 C 04/17/15 55.0 49.80 53.30
AAPL7 150417C00055000 C 04/17/15 55.0 49.65 54.00
AAPL 150417C00055710 C 04/17/15 55.7 49.55 52.60
AAPL 150417C00056430 C 04/17/15 56.4 48.35 51.85
AAPL 150417C00057140 C 04/17/15 57.1 47.65 51.20
AAPL 150417C00057860 C 04/17/15 57.9 47.05 50.45
AAPL 150417C00058570 C 04/17/15 58.6 46.25 49.30
AAPL 150417C00059290 C 04/17/15 59.3 45.50 49.00
AAPL 150417C00060000 C 04/17/15 60.0 44.80 48.30
AAPL7 150417C00060000 C 04/17/15 60.0 45.90 48.00
AAPL 150417C00060710 C 04/17/15 60.7 44.55 47.60
AAPL 150417C00061430 C 04/17/15 61.4 43.85 46.85
AAPL 150417C00062140 C 04/17/15 62.1 42.95 46.15
AAPL 150417C00062860 C 04/17/15 62.9 41.95 45.45
AAPL 150417C00063570 C 04/17/15 63.6 42.15 44.80
AAPL 150417C00064290 C 04/17/15 64.3 40.50 44.00
AAPL 150417C00065000 C 04/17/15 65.0 39.90 42.20
AAPL7 150417C00065000 C 04/17/15 65.0 40.90 43.00
AAPL 150417C00065710 C 04/17/15 65.7 39.10 42.60
AAPL 150417C00066430 C 04/17/15 66.4 38.35 41.85
AAPL 150417C00067140 C 04/17/15 67.1 37.65 41.15
AAPL 150417C00067860 C 04/17/15 67.9 37.05 40.45
AAPL 150417C00068570 C 04/17/15 68.6 36.50 39.70
AAPL 150417C00069290 C 04/17/15 69.3 35.50 39.00
AAPL 150417C00070000 C 04/17/15 70.0 35.95 37.00
AAPL7 150417C00070000 C 04/17/15 70.0 36.10 37.45
AAPL 150417C00070710 C 04/17/15 70.7 34.10 37.60
AAPL 150417C00071430 C 04/17/15 71.4 33.85 36.85
AAPL 150417C00072140 C 04/17/15 72.1 32.65 36.15
AAPL 150417C00072860 C 04/17/15 72.9 32.05 35.45
AAPL 150417C00073570 C 04/17/15 73.6 31.70 34.70
AAPL 150417C00074290 C 04/17/15 74.3 30.55 33.95
AAPL 150417C00075000 C 04/17/15 75.0 31.85 32.05
AAPL7 150417C00075000 C 04/17/15 75.0 31.25 32.55
AAPL 150417C00075710 C 04/17/15 75.7 31.15 31.35
AAPL 150417C00076430 C 04/17/15 76.4 30.45 30.65
AAPL 150417C00077140 C 04/17/15 77.1 29.70 29.95
AAPL 150417C00077860 C 04/17/15 77.9 29.00 29.25
AAPL 150417C00078570 C 04/17/15 78.6 28.35 28.55
AAPL 150417C00079290 C 04/17/15 79.3 27.65 27.85
AAPL 150417C00080000 C 04/17/15 80.0 26.95 27.15
AAPL7 150417C00080000 C 04/17/15 80.0 26.40 27.30
AAPL 150417C00080710 C 04/17/15 80.7 26.25 26.50
AAPL 150417C00081430 C 04/17/15 81.4 25.60 25.80
AAPL 150417C00082140 C 04/17/15 82.1 24.90 25.15
AAPL 150417C00082500 C 04/17/15 82.5 24.55 24.80
AAPL 150417C00082860 C 04/17/15 82.9 24.30 24.45
AAPL 150417C00083570 C 04/17/15 83.6 23.60 23.80
AAPL 150417C00084290 C 04/17/15 84.3 22.95 23.15
AAPL 150417C00085000 C 04/17/15 85.0 22.30 22.50
AAPL7 150417C00085000 C 04/17/15 85.0 21.80 22.65
AAPL 150417C00085710 C 04/17/15 85.7 21.70 21.85
AAPL 150417C00086430 C 04/17/15 86.4 21.05 21.20
AAPL 150417C00087140 C 04/17/15 87.1 20.40 20.60
AAPL 150417C00087500 C 04/17/15 87.5 20.05 20.25
AAPL 150417C00087860 C 04/17/15 87.9 19.75 19.95
AAPL 150417C00088570 C 04/17/15 88.6 19.20 19.35
AAPL 150417C00089290 C 04/17/15 89.3 18.50 18.70
AAPL 150417C00090000 C 04/17/15 90.0 17.95 18.05
AAPL7 150417C00090000 C 04/17/15 90.0 17.40 18.35
AAPL 150417C00090710 C 04/17/15 90.7 17.35 17.50
AAPL 150417C00091430 C 04/17/15 91.4 16.80 16.95
AAPL 150417C00092140 C 04/17/15 92.1 16.15 16.35
AAPL 150417C00092500 C 04/17/15 92.5 15.85 16.05
AAPL 150417C00092860 C 04/17/15 92.9 15.65 15.80
AAPL 150417C00093570 C 04/17/15 93.6 15.10 15.25
AAPL 150417C00094290 C 04/17/15 94.3 14.55 14.70
AAPL 150417C00095000 C 04/17/15 95.0 14.00 14.15
AAPL7 150417C00095000 C 04/17/15 95.0 13.40 14.35
AAPL 150417C00095710 C 04/17/15 95.7 13.40 13.60
AAPL 150417C00096430 C 04/17/15 96.4 12.90 13.10
AAPL 150417C00097140 C 04/17/15 97.1 12.40 12.60
AAPL 150417C00097500 C 04/17/15 97.5 12.15 12.35
AAPL 150417C00097860 C 04/17/15 97.9 11.90 12.10
AAPL 150417C00098570 C 04/17/15 98.6 11.40 11.60
AAPL 150417C00099290 C 04/17/15 99.3 10.95 11.10
AAPL 150417C00100000 C 04/17/15 100.0 10.45 10.65
AAPL7 150417C00100000 C 04/17/15 100.0 10.40 10.65
AAPL 150417C00100710 C 04/17/15 100.7 10.00 10.20
AAPL 150417C00101430 C 04/17/15 101.4 9.60 9.75
AAPL 150417C00102860 C 04/17/15 102.9 8.75 8.90
AAPL 150417C00104290 C 04/17/15 104.3 7.95 8.10
AAPL 150417C00105000 C 04/17/15 105.0 7.55 7.70
AAPL7 150417C00105000 C 04/17/15 105.0 7.50 7.75
AAPL 150417C00105710 C 04/17/15 105.7 7.20 7.35
AAPL 150417C00107140 C 04/17/15 107.1 6.50 6.65
AAPL 150417C00108570 C 04/17/15 108.6 5.85 6.00
AAPL 150417C00110000 C 04/17/15 110.0 5.25 5.35
AAPL7 150417C00110000 C 04/17/15 110.0 5.20 5.40
AAPL 150417C00111430 C 04/17/15 111.4 4.70 4.80
AAPL 150417C00112860 C 04/17/15 112.9 4.20 4.30
AAPL 150417C00114290 C 04/17/15 114.3 3.70 3.85
AAPL 150417C00115000 C 04/17/15 115.0 3.50 3.60
AAPL7 150417C00115000 C 04/17/15 115.0 3.40 3.65
AAPL 150417C00115710 C 04/17/15 115.7 3.30 3.40
AAPL 150417C00117140 C 04/17/15 117.1 2.93 3.00
AAPL 150417C00118570 C 04/17/15 118.6 2.59 2.65
AAPL 150417C00120000 C 04/17/15 120.0 2.29 2.33
AAPL7 150417C00120000 C 04/17/15 120.0 2.23 2.41
AAPL 150417C00121430 C 04/17/15 121.4 2.00 2.06
AAPL 150417C00122860 C 04/17/15 122.9 1.76 1.81
AAPL 150417C00124290 C 04/17/15 124.3 1.54 1.59
AAPL 150417C00125000 C 04/17/15 125.0 1.44 1.49
AAPL7 150417C00125000 C 04/17/15 125.0 1.39 1.54
AAPL 150417C00125710 C 04/17/15 125.7 1.35 1.40
AAPL 150417C00127140 C 04/17/15 127.1 1.19 1.24
AAPL 150417C00128570 C 04/17/15 128.6 1.03 1.09
AAPL 150417C00130000 C 04/17/15 130.0 0.91 0.96
AAPL7 150417C00130000 C 04/17/15 130.0 0.53 1.34
AAPL 150417C00131430 C 04/17/15 131.4 0.79 0.83
AAPL 150417C00132860 C 04/17/15 132.9 0.68 0.75
AAPL 150417C00134290 C 04/17/15 134.3 0.61 0.66
AAPL 150417C00135000 C 04/17/15 135.0 0.56 0.62
AAPL7 150417C00135000 C 04/17/15 135.0 0.27 1.06
AAPL 150417C00135710 C 04/17/15 135.7 0.54 0.58
AAPL 150417C00137140 C 04/17/15 137.1 0.46 0.51
AAPL 150417C00140000 C 04/17/15 140.0 0.36 0.40
AAPL7 150417C00140000 C 04/17/15 140.0 0.00 0.84
AAPL 150417C00145000 C 04/17/15 145.0 0.23 0.29
AAPL7 150417C00145000 C 04/17/15 145.0 0.00 0.71
AAPL 150417C00150000 C 04/17/15 150.0 0.16 0.20
AAPL 150417C00155000 C 04/17/15 155.0 0.12 0.17
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.05
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.05
AAPL 150417P00047140 P 04/17/15 47.1 0.01 0.06
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.06
AAPL 150417P00048570 P 04/17/15 48.6 0.01 0.06
AAPL 150417P00049290 P 04/17/15 49.3 0.01 0.06
AAPL 150417P00050000 P 04/17/15 50.0 0.02 0.06
AAPL7 150417P00050000 P 04/17/15 50.0 0.00 0.48
AAPL 150417P00050710 P 04/17/15 50.7 0.02 0.06
AAPL 150417P00051430 P 04/17/15 51.4 0.02 0.07
AAPL 150417P00052140 P 04/17/15 52.1 0.01 0.07
AAPL 150417P00052860 P 04/17/15 52.9 0.02 0.07
AAPL 150417P00053570 P 04/17/15 53.6 0.02 0.07
AAPL 150417P00054290 P 04/17/15 54.3 0.02 0.08
AAPL 150417P00055000 P 04/17/15 55.0 0.02 0.08
AAPL7 150417P00055000 P 04/17/15 55.0 0.00 0.56
AAPL 150417P00055710 P 04/17/15 55.7 0.01 0.08
AAPL 150417P00056430 P 04/17/15 56.4 0.02 0.09
AAPL 150417P00057140 P 04/17/15 57.1 0.02 0.09
AAPL 150417P00057860 P 04/17/15 57.9 0.02 0.09
AAPL 150417P00058570 P 04/17/15 58.6 0.02 0.10
AAPL 150417P00059290 P 04/17/15 59.3 0.04 0.10
AAPL 150417P00060000 P 04/17/15 60.0 0.04 0.11
AAPL7 150417P00060000 P 04/17/15 60.0 0.00 0.59
AAPL 150417P00060710 P 04/17/15 60.7 0.04 0.11
AAPL 150417P00061430 P 04/17/15 61.4 0.05 0.12
AAPL 150417P00062140 P 04/17/15 62.1 0.06 0.12
AAPL 150417P00062860 P 04/17/15 62.9 0.07 0.13
AAPL 150417P00063570 P 04/17/15 63.6 0.08 0.14
AAPL 150417P00064290 P 04/17/15 64.3 0.08 0.14
AAPL 150417P00065000 P 04/17/15 65.0 0.09 0.15
AAPL7 150417P00065000 P 04/17/15 65.0 0.00 0.56
AAPL 150417P00065710 P 04/17/15 65.7 0.11 0.16
AAPL 150417P00066430 P 04/17/15 66.4 0.11 0.17
AAPL 150417P00067140 P 04/17/15 67.1 0.12 0.18
AAPL 150417P00067860 P 04/17/15 67.9 0.14 0.19
AAPL 150417P00068570 P 04/17/15 68.6 0.14 0.20
AAPL 150417P00069290 P 04/17/15 69.3 0.15 0.21
AAPL 150417P00070000 P 04/17/15 70.0 0.18 0.23
AAPL7 150417P00070000 P 04/17/15 70.0 0.00 0.72
AAPL 150417P00070710 P 04/17/15 70.7 0.19 0.25
AAPL 150417P00071430 P 04/17/15 71.4 0.21 0.26
AAPL 150417P00072140 P 04/17/15 72.1 0.23 0.28
AAPL 150417P00072860 P 04/17/15 72.9 0.25 0.30
AAPL 150417P00073570 P 04/17/15 73.6 0.27 0.31
AAPL 150417P00074290 P 04/17/15 74.3 0.30 0.33
AAPL 150417P00075000 P 04/17/15 75.0 0.33 0.36
AAPL7 150417P00075000 P 04/17/15 75.0 0.00 0.87
AAPL 150417P00075710 P 04/17/15 75.7 0.35 0.39
AAPL 150417P00076430 P 04/17/15 76.4 0.38 0.42
AAPL 150417P00077140 P 04/17/15 77.1 0.41 0.45
AAPL 150417P00077860 P 04/17/15 77.9 0.45 0.49
AAPL 150417P00078570 P 04/17/15 78.6 0.48 0.53
AAPL 150417P00079290 P 04/17/15 79.3 0.52 0.57
AAPL 150417P00080000 P 04/17/15 80.0 0.56 0.61
AAPL7 150417P00080000 P 04/17/15 80.0 0.30 0.66
AAPL 150417P00080710 P 04/17/15 80.7 0.61 0.66
AAPL 150417P00081430 P 04/17/15 81.4 0.66 0.70
AAPL 150417P00082140 P 04/17/15 82.1 0.71 0.76
AAPL 150417P00082500 P 04/17/15 82.5 0.74 0.79
AAPL 150417P00082860 P 04/17/15 82.9 0.77 0.81
AAPL 150417P00083570 P 04/17/15 83.6 0.83 0.88
AAPL 150417P00084290 P 04/17/15 84.3 0.90 0.94
AAPL 150417P00085000 P 04/17/15 85.0 0.97 1.01
AAPL7 150417P00085000 P 04/17/15 85.0 0.39 1.08
AAPL 150417P00085710 P 04/17/15 85.7 1.04 1.09
AAPL 150417P00086430 P 04/17/15 86.4 1.13 1.17
AAPL 150417P00087140 P 04/17/15 87.1 1.21 1.26
AAPL 150417P00087500 P 04/17/15 87.5 1.26 1.31
AAPL 150417P00087860 P 04/17/15 87.9 1.31 1.36
AAPL 150417P00088570 P 04/17/15 88.6 1.41 1.46
AAPL 150417P00089290 P 04/17/15 89.3 1.52 1.57
AAPL 150417P00090000 P 04/17/15 90.0 1.63 1.67
AAPL7 150417P00090000 P 04/17/15 90.0 1.24 1.77
AAPL 150417P00090710 P 04/17/15 90.7 1.75 1.79
AAPL 150417P00091430 P 04/17/15 91.4 1.89 1.92
AAPL 150417P00092140 P 04/17/15 92.1 2.03 2.06
AAPL 150417P00092500 P 04/17/15 92.5 2.10 2.15
AAPL 150417P00092860 P 04/17/15 92.9 2.17 2.21
AAPL 150417P00093570 P 04/17/15 93.6 2.33 2.38
AAPL 150417P00094290 P 04/17/15 94.3 2.49 2.55
AAPL 150417P00095000 P 04/17/15 95.0 2.67 2.72
AAPL7 150417P00095000 P 04/17/15 95.0 2.01 2.84
AAPL 150417P00095710 P 04/17/15 95.7 2.86 2.91
AAPL 150417P00096430 P 04/17/15 96.4 3.05 3.15
AAPL 150417P00097140 P 04/17/15 97.1 3.25 3.35
AAPL 150417P00097500 P 04/17/15 97.5 3.35 3.45
AAPL 150417P00097860 P 04/17/15 97.9 3.45 3.55
AAPL 150417P00098570 P 04/17/15 98.6 3.70 3.80
AAPL 150417P00099290 P 04/17/15 99.3 3.95 4.05
AAPL 150417P00100000 P 04/17/15 100.0 4.20 4.30
AAPL7 150417P00100000 P 04/17/15 100.0 4.15 4.45
AAPL 150417P00100710 P 04/17/15 100.7 4.45 4.55
AAPL 150417P00101430 P 04/17/15 101.4 4.70 4.85
AAPL 150417P00102860 P 04/17/15 102.9 5.30 5.40
AAPL 150417P00104290 P 04/17/15 104.3 5.95 6.05
AAPL 150417P00105000 P 04/17/15 105.0 6.25 6.40
AAPL7 150417P00105000 P 04/17/15 105.0 6.25 6.55
AAPL 150417P00105710 P 04/17/15 105.7 6.60 6.75
AAPL 150417P00107140 P 04/17/15 107.1 7.35 7.45
AAPL 150417P00108570 P 04/17/15 108.6 8.10 8.25
AAPL 150417P00110000 P 04/17/15 110.0 8.95 9.10
AAPL7 150417P00110000 P 04/17/15 110.0 7.05 9.15
AAPL 150417P00111430 P 04/17/15 111.4 9.80 9.95
AAPL 150417P00112860 P 04/17/15 112.9 10.75 10.90
AAPL 150417P00114290 P 04/17/15 114.3 11.70 11.85
AAPL 150417P00115000 P 04/17/15 115.0 12.20 12.35
AAPL7 150417P00115000 P 04/17/15 115.0 11.95 12.90
AAPL 150417P00115710 P 04/17/15 115.7 12.70 12.85
AAPL 150417P00117140 P 04/17/15 117.1 13.75 13.85
AAPL 150417P00118570 P 04/17/15 118.6 14.85 15.00
AAPL 150417P00120000 P 04/17/15 120.0 15.95 16.15
AAPL7 150417P00120000 P 04/17/15 120.0 15.70 16.65
AAPL 150417P00121430 P 04/17/15 121.4 17.10 17.25
AAPL 150417P00122860 P 04/17/15 122.9 18.30 18.50
AAPL 150417P00124290 P 04/17/15 124.3 19.50 19.70
AAPL 150417P00125000 P 04/17/15 125.0 20.15 20.35
AAPL7 150417P00125000 P 04/17/15 125.0 19.80 20.85
AAPL 150417P00125710 P 04/17/15 125.7 20.75 20.90
AAPL 150417P00127140 P 04/17/15 127.1 22.00 22.20
AAPL 150417P00128570 P 04/17/15 128.6 23.30 23.45
AAPL 150417P00130000 P 04/17/15 130.0 24.60 24.75
AAPL7 150417P00130000 P 04/17/15 130.0 24.35 25.20
AAPL 150417P00131430 P 04/17/15 131.4 25.90 26.05
AAPL 150417P00132860 P 04/17/15 132.9 27.20 27.40
AAPL 150417P00134290 P 04/17/15 134.3 28.55 28.75
AAPL 150417P00135000 P 04/17/15 135.0 29.25 29.50
AAPL7 150417P00135000 P 04/17/15 135.0 28.90 30.05
AAPL 150417P00135710 P 04/17/15 135.7 29.90 30.10
AAPL 150417P00137140 P 04/17/15 137.1 31.30 31.55
AAPL 150417P00140000 P 04/17/15 140.0 34.05 34.30
AAPL7 150417P00140000 P 04/17/15 140.0 33.75 34.75
AAPL 150417P00145000 P 04/17/15 145.0 38.90 39.10
AAPL7 150417P00145000 P 04/17/15 145.0 38.60 39.70
AAPL 150417P00150000 P 04/17/15 150.0 43.80 44.10
AAPL 150417P00155000 P 04/17/15 155.0 48.75 49.05
AAPL 150717C00050000 C 07/17/15 50.0 55.20 58.35
AAPL 150717C00055000 C 07/17/15 55.0 49.80 53.35
AAPL 150717C00060000 C 07/17/15 60.0 44.80 48.35
AAPL 150717C00065000 C 07/17/15 65.0 39.80 43.35
AAPL 150717C00070000 C 07/17/15 70.0 36.80 37.20
AAPL 150717C00075000 C 07/17/15 75.0 32.00 32.20
AAPL 150717C00080000 C 07/17/15 80.0 27.40 27.60
AAPL 150717C00085000 C 07/17/15 85.0 23.05 23.30
AAPL 150717C00087500 C 07/17/15 87.5 21.00 21.25
AAPL 150717C00090000 C 07/17/15 90.0 19.05 19.30
AAPL 150717C00092500 C 07/17/15 92.5 17.20 17.40
AAPL 150717C00095000 C 07/17/15 95.0 15.40 15.65
AAPL 150717C00097500 C 07/17/15 97.5 13.80 14.00
AAPL 150717C00100000 C 07/17/15 100.0 12.30 12.35
AAPL 150717C00105000 C 07/17/15 105.0 9.55 9.70
AAPL 150717C00110000 C 07/17/15 110.0 7.25 7.45
AAPL 150717C00115000 C 07/17/15 115.0 5.45 5.60
AAPL 150717C00120000 C 07/17/15 120.0 4.05 4.15
AAPL 150717C00125000 C 07/17/15 125.0 2.96 3.05
AAPL 150717C00130000 C 07/17/15 130.0 2.14 2.22
AAPL 150717C00135000 C 07/17/15 135.0 1.54 1.61
AAPL 150717C00140000 C 07/17/15 140.0 1.10 1.17
AAPL 150717C00145000 C 07/17/15 145.0 0.80 0.85
AAPL 150717C00150000 C 07/17/15 150.0 0.58 0.63
AAPL 150717C00155000 C 07/17/15 155.0 0.43 0.48
AAPL 150717P00050000 P 07/17/15 50.0 0.05 0.11
AAPL 150717P00055000 P 07/17/15 55.0 0.09 0.16
AAPL 150717P00060000 P 07/17/15 60.0 0.16 0.23
AAPL 150717P00065000 P 07/17/15 65.0 0.30 0.35
AAPL 150717P00070000 P 07/17/15 70.0 0.50 0.55
AAPL 150717P00075000 P 07/17/15 75.0 0.82 0.86
AAPL 150717P00080000 P 07/17/15 80.0 1.30 1.35
AAPL 150717P00085000 P 07/17/15 85.0 2.03 2.08
AAPL 150717P00087500 P 07/17/15 87.5 2.50 2.55
AAPL 150717P00090000 P 07/17/15 90.0 3.05 3.15
AAPL 150717P00092500 P 07/17/15 92.5 3.70 3.80
AAPL 150717P00095000 P 07/17/15 95.0 4.45 4.55
AAPL 150717P00097500 P 07/17/15 97.5 5.30 5.40
AAPL 150717P00100000 P 07/17/15 100.0 6.30 6.40
AAPL 150717P00105000 P 07/17/15 105.0 8.55 8.70
AAPL 150717P00110000 P 07/17/15 110.0 11.30 11.45
AAPL 150717P00115000 P 07/17/15 115.0 14.45 14.65
AAPL 150717P00120000 P 07/17/15 120.0 18.05 18.20
AAPL 150717P00125000 P 07/17/15 125.0 21.90 22.15
AAPL 150717P00130000 P 07/17/15 130.0 26.10 26.35
AAPL 150717P00135000 P 07/17/15 135.0 30.50 30.75
AAPL 150717P00140000 P 07/17/15 140.0 35.05 35.35
AAPL 150717P00145000 P 07/17/15 145.0 39.75 40.00
AAPL 150717P00150000 P 07/17/15 150.0 44.50 44.80
AAPL 150717P00155000 P 07/17/15 155.0 49.30 49.65
AAPL 160115C00034290 C 01/15/16 34.3 70.20 74.85
AAPL 160115C00035710 C 01/15/16 35.7 68.75 73.00
AAPL 160115C00037140 C 01/15/16 37.1 67.35 72.00
AAPL 160115C00038570 C 01/15/16 38.6 65.90 70.00
AAPL 160115C00040000 C 01/15/16 40.0 64.50 69.00
AAPL 160115C00041430 C 01/15/16 41.4 63.05 67.70
AAPL 160115C00042860 C 01/15/16 42.9 64.00 66.25
AAPL 160115C00044290 C 01/15/16 44.3 60.20 64.75
AAPL 160115C00045710 C 01/15/16 45.7 59.00 63.40
AAPL7 160115C00045710 C 01/15/16 45.7 58.80 63.50
AAPL 160115C00047140 C 01/15/16 47.1 57.35 61.00
AAPL7 160115C00047140 C 01/15/16 47.1 57.45 62.00
AAPL 160115C00048570 C 01/15/16 48.6 55.90 60.00
AAPL7 160115C00048570 C 01/15/16 48.6 55.60 60.50
AAPL 160115C00050000 C 01/15/16 50.0 54.50 59.00
AAPL7 160115C00050000 C 01/15/16 50.0 54.50 59.00
AAPL 160115C00051430 C 01/15/16 51.4 53.05 57.70
AAPL7 160115C00051430 C 01/15/16 51.4 53.10 58.00
AAPL 160115C00052860 C 01/15/16 52.9 52.40 56.25
AAPL7 160115C00052860 C 01/15/16 52.9 51.65 56.50
AAPL 160115C00054290 C 01/15/16 54.3 50.20 54.85
AAPL7 160115C00054290 C 01/15/16 54.3 50.35 55.00
AAPL 160115C00055710 C 01/15/16 55.7 49.00 53.40
AAPL7 160115C00055710 C 01/15/16 55.7 48.80 53.50
AAPL 160115C00057140 C 01/15/16 57.1 49.60 51.85
AAPL7 160115C00057140 C 01/15/16 57.1 48.00 52.45
AAPL 160115C00058570 C 01/15/16 58.6 46.00 50.55
AAPL7 160115C00058570 C 01/15/16 58.6 45.55 50.50
AAPL 160115C00060000 C 01/15/16 60.0 44.50 49.00
AAPL7 160115C00060000 C 01/15/16 60.0 44.50 49.00
AAPL 160115C00061430 C 01/15/16 61.4 45.40 45.75
AAPL7 160115C00061430 C 01/15/16 61.4 43.15 48.00
AAPL 160115C00062860 C 01/15/16 62.9 43.95 44.35
AAPL7 160115C00062860 C 01/15/16 62.9 41.70 46.50
AAPL 160115C00064290 C 01/15/16 64.3 42.60 42.85
AAPL7 160115C00064290 C 01/15/16 64.3 40.30 44.85
AAPL 160115C00065710 C 01/15/16 65.7 41.25 41.50
AAPL7 160115C00065710 C 01/15/16 65.7 39.00 43.50
AAPL 160115C00067140 C 01/15/16 67.1 39.90 40.20
AAPL7 160115C00067140 C 01/15/16 67.1 37.60 42.20
AAPL 160115C00068570 C 01/15/16 68.6 38.55 38.90
AAPL7 160115C00068570 C 01/15/16 68.6 36.45 40.40
AAPL 160115C00070000 C 01/15/16 70.0 37.25 37.40
AAPL7 160115C00070000 C 01/15/16 70.0 35.15 38.90
AAPL 160115C00071430 C 01/15/16 71.4 36.00 36.35
AAPL7 160115C00071430 C 01/15/16 71.4 33.90 37.65
AAPL 160115C00072860 C 01/15/16 72.9 34.70 35.05
AAPL7 160115C00072860 C 01/15/16 72.9 32.65 36.40
AAPL 160115C00074290 C 01/15/16 74.3 33.45 33.85
AAPL7 160115C00074290 C 01/15/16 74.3 31.45 35.15
AAPL 160115C00075710 C 01/15/16 75.7 32.25 32.65
AAPL7 160115C00075710 C 01/15/16 75.7 31.25 33.95
AAPL 160115C00077140 C 01/15/16 77.1 31.05 31.40
AAPL7 160115C00077140 C 01/15/16 77.1 30.05 32.75
AAPL 160115C00078570 C 01/15/16 78.6 29.85 30.05
AAPL7 160115C00078570 C 01/15/16 78.6 29.45 31.55
AAPL 160115C00080000 C 01/15/16 80.0 28.70 29.10
AAPL7 160115C00080000 C 01/15/16 80.0 27.80 30.35
AAPL 160115C00081430 C 01/15/16 81.4 27.60 27.90
AAPL7 160115C00081430 C 01/15/16 81.4 26.70 29.20
AAPL 160115C00082860 C 01/15/16 82.9 26.50 26.80
AAPL7 160115C00082860 C 01/15/16 82.9 25.60 28.10
AAPL 160115C00084290 C 01/15/16 84.3 25.40 25.75
AAPL7 160115C00084290 C 01/15/16 84.3 24.55 27.00
AAPL 160115C00085710 C 01/15/16 85.7 24.35 24.55
AAPL7 160115C00085710 C 01/15/16 85.7 23.50 25.00
AAPL 160115C00087140 C 01/15/16 87.1 23.35 23.60
AAPL7 160115C00087140 C 01/15/16 87.1 22.50 24.85
AAPL 160115C00088570 C 01/15/16 88.6 22.35 22.60
AAPL7 160115C00088570 C 01/15/16 88.6 21.50 23.85
AAPL 160115C00090000 C 01/15/16 90.0 21.35 21.65
AAPL7 160115C00090000 C 01/15/16 90.0 20.55 22.85
AAPL 160115C00091430 C 01/15/16 91.4 20.40 20.70
AAPL7 160115C00091430 C 01/15/16 91.4 19.65 21.95
AAPL 160115C00092860 C 01/15/16 92.9 19.50 19.75
AAPL7 160115C00092860 C 01/15/16 92.9 19.45 19.85
AAPL 160115C00094290 C 01/15/16 94.3 18.60 18.85
AAPL7 160115C00094290 C 01/15/16 94.3 18.55 18.85
AAPL 160115C00095710 C 01/15/16 95.7 17.75 18.00
AAPL7 160115C00095710 C 01/15/16 95.7 17.70 18.00
AAPL 160115C00097140 C 01/15/16 97.1 16.90 17.15
AAPL7 160115C00097140 C 01/15/16 97.1 16.85 17.25
AAPL 160115C00098570 C 01/15/16 98.6 16.10 16.35
AAPL7 160115C00098570 C 01/15/16 98.6 16.05 16.45
AAPL 160115C00100000 C 01/15/16 100.0 15.35 15.60
AAPL7 160115C00100000 C 01/15/16 100.0 15.25 15.60
AAPL 160115C00100710 C 01/15/16 100.7 14.95 15.20
AAPL 160115C00101430 C 01/15/16 101.4 14.60 14.80
AAPL7 160115C00101430 C 01/15/16 101.4 14.50 14.90
AAPL 160115C00102140 C 01/15/16 102.1 14.25 14.40
AAPL 160115C00102860 C 01/15/16 102.9 13.85 14.10
AAPL7 160115C00102860 C 01/15/16 102.9 13.80 14.15
AAPL 160115C00103570 C 01/15/16 103.6 13.50 13.75
AAPL 160115C00104290 C 01/15/16 104.3 13.15 13.40
AAPL7 160115C00104290 C 01/15/16 104.3 12.50 14.50
AAPL 160115C00105000 C 01/15/16 105.0 12.85 13.05
AAPL 160115C00105710 C 01/15/16 105.7 12.50 12.70
AAPL7 160115C00105710 C 01/15/16 105.7 12.40 12.75
AAPL 160115C00106430 C 01/15/16 106.4 12.20 12.40
AAPL 160115C00107140 C 01/15/16 107.1 11.85 12.05
AAPL7 160115C00107140 C 01/15/16 107.1 11.75 12.15
AAPL 160115C00108570 C 01/15/16 108.6 11.25 11.45
AAPL7 160115C00108570 C 01/15/16 108.6 11.15 11.50
AAPL 160115C00110000 C 01/15/16 110.0 10.70 10.85
AAPL7 160115C00110000 C 01/15/16 110.0 10.55 10.95
AAPL 160115C00111430 C 01/15/16 111.4 10.10 10.30
AAPL7 160115C00111430 C 01/15/16 111.4 9.50 11.30
AAPL 160115C00112860 C 01/15/16 112.9 9.55 9.75
AAPL7 160115C00112860 C 01/15/16 112.9 9.45 9.80
AAPL 160115C00113570 C 01/15/16 113.6 9.30 9.50
AAPL7 160115C00113570 C 01/15/16 113.6 9.20 9.55
AAPL 160115C00114290 C 01/15/16 114.3 9.05 9.25
AAPL7 160115C00114290 C 01/15/16 114.3 8.90 9.30
AAPL 160115C00115000 C 01/15/16 115.0 8.80 9.00
AAPL 160115C00115710 C 01/15/16 115.7 8.55 8.75
AAPL 160115C00116430 C 01/15/16 116.4 8.35 8.50
AAPL 160115C00117140 C 01/15/16 117.1 8.10 8.30
AAPL 160115C00117860 C 01/15/16 117.9 7.85 8.05
AAPL 160115C00118570 C 01/15/16 118.6 7.65 7.85
AAPL 160115C00120000 C 01/15/16 120.0 7.25 7.40
AAPL 160115C00121430 C 01/15/16 121.4 6.85 7.00
AAPL 160115C00122860 C 01/15/16 122.9 6.45 6.60
AAPL 160115C00125710 C 01/15/16 125.7 5.75 5.95
AAPL 160115C00128570 C 01/15/16 128.6 5.10 5.30
AAPL 160115C00130000 C 01/15/16 130.0 4.80 5.00
AAPL 160115C00131430 C 01/15/16 131.4 4.55 4.70
AAPL 160115C00132860 C 01/15/16 132.9 4.30 4.45
AAPL 160115C00134290 C 01/15/16 134.3 4.00 4.20
AAPL 160115C00135710 C 01/15/16 135.7 3.80 3.95
AAPL 160115C00137140 C 01/15/16 137.1 3.55 3.75
AAPL 160115C00140000 C 01/15/16 140.0 3.20 3.30
AAPL 160115C00145000 C 01/15/16 145.0 2.58 2.69
AAPL 160115C00150000 C 01/15/16 150.0 2.09 2.19
AAPL 160115C00155000 C 01/15/16 155.0 1.70 1.79
AAPL 160115P00034290 P 01/15/16 34.3 0.03 0.10
AAPL 160115P00035710 P 01/15/16 35.7 0.04 0.11
AAPL 160115P00037140 P 01/15/16 37.1 0.04 0.12
AAPL 160115P00038570 P 01/15/16 38.6 0.06 0.13
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.15
AAPL 160115P00041430 P 01/15/16 41.4 0.09 0.17
AAPL 160115P00042860 P 01/15/16 42.9 0.11 0.19
AAPL 160115P00044290 P 01/15/16 44.3 0.14 0.21
AAPL 160115P00045710 P 01/15/16 45.7 0.16 0.24
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 0.33
AAPL 160115P00047140 P 01/15/16 47.1 0.19 0.26
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 0.36
AAPL 160115P00048570 P 01/15/16 48.6 0.22 0.30
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 0.90
AAPL 160115P00050000 P 01/15/16 50.0 0.28 0.33
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 0.42
AAPL 160115P00051430 P 01/15/16 51.4 0.31 0.38
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 0.46
AAPL 160115P00052860 P 01/15/16 52.9 0.36 0.42
AAPL7 160115P00052860 P 01/15/16 52.9 0.15 1.00
AAPL 160115P00054290 P 01/15/16 54.3 0.41 0.48
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 0.56
AAPL 160115P00055710 P 01/15/16 55.7 0.48 0.54
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 0.63
AAPL 160115P00057140 P 01/15/16 57.1 0.54 0.60
AAPL7 160115P00057140 P 01/15/16 57.1 0.05 1.14
AAPL 160115P00058570 P 01/15/16 58.6 0.62 0.68
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 1.23
AAPL 160115P00060000 P 01/15/16 60.0 0.71 0.76
AAPL7 160115P00060000 P 01/15/16 60.0 0.03 1.28
AAPL 160115P00061430 P 01/15/16 61.4 0.80 0.85
AAPL7 160115P00061430 P 01/15/16 61.4 0.07 0.96
AAPL 160115P00062860 P 01/15/16 62.9 0.90 0.96
AAPL7 160115P00062860 P 01/15/16 62.9 0.17 1.06
AAPL 160115P00064290 P 01/15/16 64.3 1.03 1.08
AAPL7 160115P00064290 P 01/15/16 64.3 0.27 1.17
AAPL 160115P00065710 P 01/15/16 65.7 1.14 1.21
AAPL7 160115P00065710 P 01/15/16 65.7 0.87 1.29
AAPL 160115P00067140 P 01/15/16 67.1 1.28 1.34
AAPL7 160115P00067140 P 01/15/16 67.1 0.55 1.88
AAPL 160115P00068570 P 01/15/16 68.6 1.43 1.50
AAPL7 160115P00068570 P 01/15/16 68.6 1.38 1.57
AAPL 160115P00070000 P 01/15/16 70.0 1.61 1.67
AAPL7 160115P00070000 P 01/15/16 70.0 0.87 2.09
AAPL 160115P00071430 P 01/15/16 71.4 1.79 1.85
AAPL7 160115P00071430 P 01/15/16 71.4 1.75 1.94
AAPL 160115P00072860 P 01/15/16 72.9 1.99 2.05
AAPL7 160115P00072860 P 01/15/16 72.9 1.85 2.60
AAPL 160115P00074290 P 01/15/16 74.3 2.21 2.27
AAPL7 160115P00074290 P 01/15/16 74.3 1.44 2.84
AAPL 160115P00075710 P 01/15/16 75.7 2.44 2.50
AAPL7 160115P00075710 P 01/15/16 75.7 1.59 2.84
AAPL 160115P00077140 P 01/15/16 77.1 2.68 2.75
AAPL7 160115P00077140 P 01/15/16 77.1 2.63 2.83
AAPL 160115P00078570 P 01/15/16 78.6 2.96 3.05
AAPL7 160115P00078570 P 01/15/16 78.6 2.95 3.15
AAPL 160115P00080000 P 01/15/16 80.0 3.25 3.35
AAPL7 160115P00080000 P 01/15/16 80.0 3.00 4.20
AAPL 160115P00081430 P 01/15/16 81.4 3.55 3.65
AAPL7 160115P00081430 P 01/15/16 81.4 3.55 3.75
AAPL 160115P00082860 P 01/15/16 82.9 3.90 4.00
AAPL7 160115P00082860 P 01/15/16 82.9 3.85 4.10
AAPL 160115P00084290 P 01/15/16 84.3 4.25 4.35
AAPL7 160115P00084290 P 01/15/16 84.3 4.10 5.25
AAPL 160115P00085710 P 01/15/16 85.7 4.65 4.75
AAPL7 160115P00085710 P 01/15/16 85.7 4.45 5.60
AAPL 160115P00087140 P 01/15/16 87.1 5.05 5.15
AAPL7 160115P00087140 P 01/15/16 87.1 4.95 5.25
AAPL 160115P00088570 P 01/15/16 88.6 5.45 5.60
AAPL7 160115P00088570 P 01/15/16 88.6 5.45 5.70
AAPL 160115P00090000 P 01/15/16 90.0 5.95 6.05
AAPL7 160115P00090000 P 01/15/16 90.0 5.85 6.15
AAPL 160115P00091430 P 01/15/16 91.4 6.40 6.55
AAPL7 160115P00091430 P 01/15/16 91.4 6.40 6.65
AAPL 160115P00092860 P 01/15/16 92.9 6.95 7.05
AAPL7 160115P00092860 P 01/15/16 92.9 6.85 7.20
AAPL 160115P00094290 P 01/15/16 94.3 7.45 7.60
AAPL7 160115P00094290 P 01/15/16 94.3 7.45 7.75
AAPL 160115P00095710 P 01/15/16 95.7 8.05 8.20
AAPL7 160115P00095710 P 01/15/16 95.7 8.00 8.30
AAPL 160115P00097140 P 01/15/16 97.1 8.65 8.80
AAPL7 160115P00097140 P 01/15/16 97.1 8.60 8.90
AAPL 160115P00098570 P 01/15/16 98.6 9.25 9.40
AAPL7 160115P00098570 P 01/15/16 98.6 9.05 10.50
AAPL 160115P00100000 P 01/15/16 100.0 9.90 10.05
AAPL7 160115P00100000 P 01/15/16 100.0 9.90 10.20
AAPL 160115P00100710 P 01/15/16 100.7 10.25 10.40
AAPL 160115P00101430 P 01/15/16 101.4 10.60 10.75
AAPL7 160115P00101430 P 01/15/16 101.4 10.25 11.80
AAPL 160115P00102140 P 01/15/16 102.1 10.95 11.10
AAPL 160115P00102860 P 01/15/16 102.9 11.30 11.45
AAPL7 160115P00102860 P 01/15/16 102.9 11.25 11.60
AAPL 160115P00103570 P 01/15/16 103.6 11.65 11.80
AAPL 160115P00104290 P 01/15/16 104.3 12.05 12.20
AAPL7 160115P00104290 P 01/15/16 104.3 12.00 12.35
AAPL 160115P00105000 P 01/15/16 105.0 12.40 12.55
AAPL 160115P00105710 P 01/15/16 105.7 12.75 12.95
AAPL7 160115P00105710 P 01/15/16 105.7 12.75 13.15
AAPL 160115P00106430 P 01/15/16 106.4 13.20 13.35
AAPL 160115P00107140 P 01/15/16 107.1 13.55 13.75
AAPL7 160115P00107140 P 01/15/16 107.1 12.65 14.65
AAPL 160115P00108570 P 01/15/16 108.6 14.40 14.55
AAPL7 160115P00108570 P 01/15/16 108.6 14.30 14.75
AAPL 160115P00110000 P 01/15/16 110.0 15.20 15.40
AAPL7 160115P00110000 P 01/15/16 110.0 15.15 15.60
AAPL 160115P00111430 P 01/15/16 111.4 16.10 16.25
AAPL7 160115P00111430 P 01/15/16 111.4 16.00 16.50
AAPL 160115P00112860 P 01/15/16 112.9 16.95 17.15
AAPL7 160115P00112860 P 01/15/16 112.9 16.00 18.25
AAPL 160115P00113570 P 01/15/16 113.6 17.40 17.60
AAPL7 160115P00113570 P 01/15/16 113.6 16.50 18.70
AAPL 160115P00114290 P 01/15/16 114.3 17.85 18.05
AAPL7 160115P00114290 P 01/15/16 114.3 17.80 18.30
AAPL 160115P00115000 P 01/15/16 115.0 18.35 18.50
AAPL 160115P00115710 P 01/15/16 115.7 18.80 19.00
AAPL 160115P00116430 P 01/15/16 116.4 19.25 19.50
AAPL 160115P00117140 P 01/15/16 117.1 19.75 19.95
AAPL 160115P00117860 P 01/15/16 117.9 20.25 20.45
AAPL 160115P00118570 P 01/15/16 118.6 20.75 20.95
AAPL 160115P00120000 P 01/15/16 120.0 21.75 21.95
AAPL 160115P00121430 P 01/15/16 121.4 22.75 22.95
AAPL 160115P00122860 P 01/15/16 122.9 23.80 24.05
AAPL 160115P00125710 P 01/15/16 125.7 25.95 26.20
AAPL 160115P00128570 P 01/15/16 128.6 28.15 28.40
AAPL 160115P00130000 P 01/15/16 130.0 29.25 29.55
AAPL 160115P00131430 P 01/15/16 131.4 30.40 30.70
AAPL 160115P00132860 P 01/15/16 132.9 31.55 31.85
AAPL 160115P00134290 P 01/15/16 134.3 32.70 33.05
AAPL 160115P00135710 P 01/15/16 135.7 33.90 34.25
AAPL 160115P00137140 P 01/15/16 137.1 35.10 35.45
AAPL 160115P00140000 P 01/15/16 140.0 37.55 37.90
AAPL 160115P00145000 P 01/15/16 145.0 41.90 42.30
AAPL 160115P00150000 P 01/15/16 150.0 46.40 46.80
AAPL 160115P00155000 P 01/15/16 155.0 50.95 51.40
AAPL 170120C00050000 C 01/20/17 50.0 54.50 59.00
AAPL 170120C00055000 C 01/20/17 55.0 50.95 53.15
AAPL 170120C00060000 C 01/20/17 60.0 46.80 48.35
AAPL 170120C00065000 C 01/20/17 65.0 42.50 44.40
AAPL7 170120C00065000 C 01/20/17 65.0 41.15 46.00
AAPL 170120C00070000 C 01/20/17 70.0 38.30 39.70
AAPL7 170120C00070000 C 01/20/17 70.0 37.05 41.90
AAPL 170120C00075000 C 01/20/17 75.0 35.30 36.25
AAPL7 170120C00075000 C 01/20/17 75.0 33.25 38.00
AAPL 170120C00080000 C 01/20/17 80.0 31.55 32.50
AAPL7 170120C00080000 C 01/20/17 80.0 30.00 34.50
AAPL 170120C00085000 C 01/20/17 85.0 28.55 29.50
AAPL7 170120C00085000 C 01/20/17 85.0 26.55 31.00
AAPL 170120C00087500 C 01/20/17 87.5 27.05 28.00
AAPL 170120C00090000 C 01/20/17 90.0 25.65 26.60
AAPL7 170120C00090000 C 01/20/17 90.0 21.00 31.00
AAPL 170120C00092500 C 01/20/17 92.5 24.30 25.20
AAPL 170120C00095000 C 01/20/17 95.0 23.00 23.85
AAPL7 170120C00095000 C 01/20/17 95.0 21.00 25.95
AAPL 170120C00097500 C 01/20/17 97.5 21.75 22.60
AAPL 170120C00100000 C 01/20/17 100.0 20.80 21.10
AAPL7 170120C00100000 C 01/20/17 100.0 18.65 23.50
AAPL 170120C00105000 C 01/20/17 105.0 18.50 19.00
AAPL7 170120C00105000 C 01/20/17 105.0 16.50 21.45
AAPL 170120C00110000 C 01/20/17 110.0 16.45 17.00
AAPL7 170120C00110000 C 01/20/17 110.0 14.50 19.45
AAPL 170120C00115000 C 01/20/17 115.0 14.80 15.15
AAPL7 170120C00115000 C 01/20/17 115.0 12.00 15.75
AAPL 170120C00120000 C 01/20/17 120.0 13.05 13.45
AAPL7 170120C00120000 C 01/20/17 120.0 11.00 16.00
AAPL 170120C00125000 C 01/20/17 125.0 11.45 12.00
AAPL7 170120C00125000 C 01/20/17 125.0 9.50 14.15
AAPL 170120C00130000 C 01/20/17 130.0 10.20 10.65
AAPL7 170120C00130000 C 01/20/17 130.0 8.05 13.00
AAPL 170120C00135000 C 01/20/17 135.0 8.95 9.50
AAPL7 170120C00135000 C 01/20/17 135.0 7.00 11.75
AAPL 170120C00140000 C 01/20/17 140.0 8.00 8.35
AAPL 170120C00145000 C 01/20/17 145.0 7.00 7.50
AAPL 170120C00150000 C 01/20/17 150.0 6.20 6.60
AAPL 170120C00155000 C 01/20/17 155.0 5.55 6.00
AAPL 170120P00050000 P 01/20/17 50.0 1.15 1.25
AAPL 170120P00055000 P 01/20/17 55.0 1.55 1.89
AAPL 170120P00060000 P 01/20/17 60.0 2.25 2.50
AAPL 170120P00065000 P 01/20/17 65.0 3.20 3.45
AAPL7 170120P00065000 P 01/20/17 65.0 1.00 5.85
AAPL 170120P00070000 P 01/20/17 70.0 4.30 4.55
AAPL7 170120P00070000 P 01/20/17 70.0 2.00 6.95
AAPL 170120P00075000 P 01/20/17 75.0 5.55 5.90
AAPL7 170120P00075000 P 01/20/17 75.0 3.50 7.85
AAPL 170120P00080000 P 01/20/17 80.0 7.20 7.45
AAPL7 170120P00080000 P 01/20/17 80.0 5.00 9.95
AAPL 170120P00085000 P 01/20/17 85.0 8.85 9.30
AAPL7 170120P00085000 P 01/20/17 85.0 7.00 11.55
AAPL 170120P00087500 P 01/20/17 87.5 9.80 10.30
AAPL 170120P00090000 P 01/20/17 90.0 10.85 11.40
AAPL7 170120P00090000 P 01/20/17 90.0 8.50 13.45
AAPL 170120P00092500 P 01/20/17 92.5 11.95 12.40
AAPL 170120P00095000 P 01/20/17 95.0 13.05 13.60
AAPL7 170120P00095000 P 01/20/17 95.0 11.00 16.00
AAPL 170120P00097500 P 01/20/17 97.5 14.25 14.90
AAPL 170120P00100000 P 01/20/17 100.0 15.65 15.90
AAPL7 170120P00100000 P 01/20/17 100.0 13.50 18.45
AAPL 170120P00105000 P 01/20/17 105.0 18.05 18.65
AAPL7 170120P00105000 P 01/20/17 105.0 16.00 21.00
AAPL 170120P00110000 P 01/20/17 110.0 21.20 21.60
AAPL7 170120P00110000 P 01/20/17 110.0 19.00 23.85
AAPL 170120P00115000 P 01/20/17 115.0 24.15 24.65
AAPL7 170120P00115000 P 01/20/17 115.0 22.00 26.85
AAPL 170120P00120000 P 01/20/17 120.0 27.35 28.10
AAPL7 170120P00120000 P 01/20/17 120.0 25.50 30.20
AAPL 170120P00125000 P 01/20/17 125.0 30.75 31.85
AAPL7 170120P00125000 P 01/20/17 125.0 29.00 34.00
AAPL 170120P00130000 P 01/20/17 130.0 34.30 35.50
AAPL7 170120P00130000 P 01/20/17 130.0 32.50 37.50
AAPL 170120P00135000 P 01/20/17 135.0 38.00 39.35
AAPL7 170120P00135000 P 01/20/17 135.0 36.50 41.00
AAPL 170120P00140000 P 01/20/17 140.0 41.80 43.30
AAPL 170120P00145000 P 01/20/17 145.0 45.75 47.35
AAPL 170120P00150000 P 01/20/17 150.0 49.85 51.50
AAPL 170120P00155000 P 01/20/17 155.0 53.95 55.75

OPRA data is delayed 15 minutes.