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

Apple Inc (AAPL)
As of Dec 19 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 141220C00055000 C 12/20/14 55.0 57.65 57.85
AAPL 141220C00060000 C 12/20/14 60.0 52.60 52.85
AAPL 141220C00065000 C 12/20/14 65.0 47.70 47.80
AAPL 141220C00070000 C 12/20/14 70.0 42.70 42.80
AAPL 141220C00075000 C 12/20/14 75.0 37.70 37.80
AAPL 141220C00080000 C 12/20/14 80.0 32.70 32.80
AAPL 141220C00085000 C 12/20/14 85.0 27.70 27.80
AAPL 141220C00087500 C 12/20/14 87.5 25.20 25.30
AAPL 141220C00090000 C 12/20/14 90.0 22.70 22.80
AAPL 141220C00092500 C 12/20/14 92.5 20.20 20.30
AAPL 141220C00094000 C 12/20/14 94.0 18.70 18.80
AAPL 141220C00095000 C 12/20/14 95.0 17.70 17.80
AAPL 141220C00096000 C 12/20/14 96.0 16.70 16.80
AAPL 141220C00097500 C 12/20/14 97.5 15.20 15.30
AAPL 141220C00099000 C 12/20/14 99.0 13.70 13.80
AAPL 141220C00100000 C 12/20/14 100.0 12.70 12.80
AAPL 141220C00101000 C 12/20/14 101.0 11.70 11.80
AAPL 141220C00102000 C 12/20/14 102.0 10.70 10.80
AAPL 141220C00103000 C 12/20/14 103.0 9.70 9.80
AAPL 141220C00104000 C 12/20/14 104.0 8.70 8.80
AAPL 141220C00105000 C 12/20/14 105.0 7.70 7.80
AAPL 141220C00106000 C 12/20/14 106.0 6.70 6.80
AAPL 141220C00107000 C 12/20/14 107.0 5.70 5.80
AAPL 141220C00108000 C 12/20/14 108.0 4.70 4.80
AAPL 141220C00109000 C 12/20/14 109.0 3.70 3.80
AAPL 141220C00110000 C 12/20/14 110.0 2.75 2.79
AAPL 141220C00111000 C 12/20/14 111.0 1.77 1.81
AAPL 141220C00112000 C 12/20/14 112.0 0.90 0.93
AAPL 141220C00113000 C 12/20/14 113.0 0.30 0.32
AAPL 141220C00114000 C 12/20/14 114.0 0.06 0.07
AAPL 141220C00115000 C 12/20/14 115.0 0.01 0.02
AAPL7 141220C00115000 C 12/20/14 115.0 0.00 1.00
AAPL 141220C00116000 C 12/20/14 116.0 0.00 0.01
AAPL 141220C00117000 C 12/20/14 117.0 0.00 0.01
AAPL 141220C00118000 C 12/20/14 118.0 0.00 0.01
AAPL 141220C00119000 C 12/20/14 119.0 0.00 0.01
AAPL 141220C00120000 C 12/20/14 120.0 0.00 0.01
AAPL7 141220C00120000 C 12/20/14 120.0 0.00 0.50
AAPL 141220C00121000 C 12/20/14 121.0 0.00 0.01
AAPL 141220C00122000 C 12/20/14 122.0 0.00 0.01
AAPL 141220C00123000 C 12/20/14 123.0 0.00 0.01
AAPL 141220C00124000 C 12/20/14 124.0 0.00 0.01
AAPL 141220C00125000 C 12/20/14 125.0 0.00 0.01
AAPL7 141220C00125000 C 12/20/14 125.0 0.00 7.50
AAPL 141220C00126000 C 12/20/14 126.0 0.00 0.01
AAPL 141220C00127000 C 12/20/14 127.0 0.00 0.01
AAPL 141220C00128000 C 12/20/14 128.0 0.00 0.01
AAPL 141220C00129000 C 12/20/14 129.0 0.00 0.01
AAPL 141220C00130000 C 12/20/14 130.0 0.00 0.01
AAPL 141220C00131000 C 12/20/14 131.0 0.00 0.01
AAPL 141220C00132000 C 12/20/14 132.0 0.00 0.01
AAPL 141220C00133000 C 12/20/14 133.0 0.00 0.01
AAPL 141220C00134000 C 12/20/14 134.0 0.00 0.01
AAPL 141220C00135000 C 12/20/14 135.0 0.00 0.01
AAPL 141220C00136000 C 12/20/14 136.0 0.00 0.01
AAPL 141220C00137000 C 12/20/14 137.0 0.00 0.01
AAPL 141220C00140000 C 12/20/14 140.0 0.00 0.01
AAPL 141220C00145000 C 12/20/14 145.0 0.00 0.01
AAPL 141220C00150000 C 12/20/14 150.0 0.00 0.01
AAPL7 141220P00050000 P 12/20/14 50.0 0.00 0.01
AAPL 141220P00055000 P 12/20/14 55.0 0.00 0.01
AAPL 141220P00060000 P 12/20/14 60.0 0.00 0.01
AAPL 141220P00065000 P 12/20/14 65.0 0.00 0.01
AAPL 141220P00070000 P 12/20/14 70.0 0.00 0.01
AAPL 141220P00075000 P 12/20/14 75.0 0.00 0.01
AAPL 141220P00080000 P 12/20/14 80.0 0.00 0.01
AAPL 141220P00085000 P 12/20/14 85.0 0.00 0.01
AAPL 141220P00087500 P 12/20/14 87.5 0.00 0.01
AAPL 141220P00090000 P 12/20/14 90.0 0.00 0.01
AAPL 141220P00092500 P 12/20/14 92.5 0.00 0.01
AAPL 141220P00094000 P 12/20/14 94.0 0.00 0.01
AAPL 141220P00095000 P 12/20/14 95.0 0.00 0.01
AAPL 141220P00096000 P 12/20/14 96.0 0.00 0.01
AAPL 141220P00097500 P 12/20/14 97.5 0.00 0.01
AAPL 141220P00099000 P 12/20/14 99.0 0.00 0.01
AAPL 141220P00100000 P 12/20/14 100.0 0.00 0.01
AAPL7 141220P00100000 P 12/20/14 100.0 0.00 0.50
AAPL 141220P00101000 P 12/20/14 101.0 0.00 0.01
AAPL 141220P00102000 P 12/20/14 102.0 0.00 0.01
AAPL 141220P00103000 P 12/20/14 103.0 0.00 0.01
AAPL 141220P00104000 P 12/20/14 104.0 0.00 0.01
AAPL 141220P00105000 P 12/20/14 105.0 0.00 0.01
AAPL 141220P00106000 P 12/20/14 106.0 0.00 0.01
AAPL 141220P00107000 P 12/20/14 107.0 0.00 0.01
AAPL 141220P00108000 P 12/20/14 108.0 0.00 0.02
AAPL 141220P00109000 P 12/20/14 109.0 0.01 0.02
AAPL 141220P00110000 P 12/20/14 110.0 0.02 0.03
AAPL7 141220P00110000 P 12/20/14 110.0 0.00 2.00
AAPL 141220P00111000 P 12/20/14 111.0 0.05 0.06
AAPL 141220P00112000 P 12/20/14 112.0 0.17 0.18
AAPL 141220P00113000 P 12/20/14 113.0 0.55 0.58
AAPL 141220P00114000 P 12/20/14 114.0 1.31 1.34
AAPL 141220P00115000 P 12/20/14 115.0 2.25 2.29
AAPL 141220P00116000 P 12/20/14 116.0 3.20 3.30
AAPL 141220P00117000 P 12/20/14 117.0 4.20 4.30
AAPL 141220P00118000 P 12/20/14 118.0 5.20 5.30
AAPL 141220P00119000 P 12/20/14 119.0 6.20 6.30
AAPL 141220P00120000 P 12/20/14 120.0 7.20 7.30
AAPL 141220P00121000 P 12/20/14 121.0 8.20 8.30
AAPL 141220P00122000 P 12/20/14 122.0 9.20 9.30
AAPL 141220P00123000 P 12/20/14 123.0 10.20 10.30
AAPL 141220P00124000 P 12/20/14 124.0 11.20 11.30
AAPL 141220P00125000 P 12/20/14 125.0 12.20 12.30
AAPL 141220P00126000 P 12/20/14 126.0 13.20 13.30
AAPL 141220P00127000 P 12/20/14 127.0 14.20 14.30
AAPL 141220P00128000 P 12/20/14 128.0 15.20 15.30
AAPL 141220P00129000 P 12/20/14 129.0 16.20 16.30
AAPL 141220P00130000 P 12/20/14 130.0 17.20 17.30
AAPL 141220P00131000 P 12/20/14 131.0 18.20 18.30
AAPL 141220P00132000 P 12/20/14 132.0 19.20 19.30
AAPL 141220P00133000 P 12/20/14 133.0 20.20 20.35
AAPL 141220P00134000 P 12/20/14 134.0 21.20 21.30
AAPL 141220P00135000 P 12/20/14 135.0 22.20 22.30
AAPL 141220P00136000 P 12/20/14 136.0 23.20 23.30
AAPL 141220P00137000 P 12/20/14 137.0 24.20 24.30
AAPL 141220P00140000 P 12/20/14 140.0 27.20 27.30
AAPL 141220P00145000 P 12/20/14 145.0 32.20 32.30
AAPL 141220P00150000 P 12/20/14 150.0 37.20 37.30
AAPL 141226C00065000 C 12/26/14 65.0 47.70 47.85
AAPL 141226C00070000 C 12/26/14 70.0 42.70 42.85
AAPL 141226C00075000 C 12/26/14 75.0 37.70 37.85
AAPL 141226C00080000 C 12/26/14 80.0 32.70 32.85
AAPL 141226C00085000 C 12/26/14 85.0 27.70 27.85
AAPL 141226C00090000 C 12/26/14 90.0 22.70 22.90
AAPL 141226C00091000 C 12/26/14 91.0 21.70 21.90
AAPL 141226C00092000 C 12/26/14 92.0 20.70 20.90
AAPL 141226C00093000 C 12/26/14 93.0 19.70 19.90
AAPL 141226C00094000 C 12/26/14 94.0 18.70 18.90
AAPL 141226C00095000 C 12/26/14 95.0 17.70 17.90
AAPL 141226C00096000 C 12/26/14 96.0 16.75 16.90
AAPL 141226C00097000 C 12/26/14 97.0 15.75 15.90
AAPL 141226C00098000 C 12/26/14 98.0 14.75 14.90
AAPL 141226C00099000 C 12/26/14 99.0 13.75 13.90
AAPL 141226C00100000 C 12/26/14 100.0 12.75 12.85
AAPL 141226C00101000 C 12/26/14 101.0 11.75 11.90
AAPL 141226C00102000 C 12/26/14 102.0 10.75 10.95
AAPL 141226C00103000 C 12/26/14 103.0 9.80 9.95
AAPL 141226C00104000 C 12/26/14 104.0 8.80 8.95
AAPL 141226C00105000 C 12/26/14 105.0 7.80 8.00
AAPL 141226C00106000 C 12/26/14 106.0 6.85 7.00
AAPL 141226C00107000 C 12/26/14 107.0 5.90 6.00
AAPL 141226C00108000 C 12/26/14 108.0 4.95 5.05
AAPL 141226C00109000 C 12/26/14 109.0 4.05 4.15
AAPL 141226C00110000 C 12/26/14 110.0 3.20 3.30
AAPL 141226C00111000 C 12/26/14 111.0 2.44 2.47
AAPL 141226C00112000 C 12/26/14 112.0 1.75 1.77
AAPL 141226C00113000 C 12/26/14 113.0 1.19 1.21
AAPL 141226C00114000 C 12/26/14 114.0 0.76 0.77
AAPL 141226C00115000 C 12/26/14 115.0 0.46 0.47
AAPL 141226C00116000 C 12/26/14 116.0 0.26 0.27
AAPL 141226C00117000 C 12/26/14 117.0 0.14 0.16
AAPL 141226C00118000 C 12/26/14 118.0 0.09 0.10
AAPL 141226C00119000 C 12/26/14 119.0 0.05 0.07
AAPL 141226C00120000 C 12/26/14 120.0 0.04 0.05
AAPL 141226C00121000 C 12/26/14 121.0 0.02 0.04
AAPL 141226C00122000 C 12/26/14 122.0 0.02 0.03
AAPL 141226C00123000 C 12/26/14 123.0 0.01 0.02
AAPL 141226C00124000 C 12/26/14 124.0 0.01 0.02
AAPL 141226C00125000 C 12/26/14 125.0 0.01 0.02
AAPL 141226C00126000 C 12/26/14 126.0 0.00 0.02
AAPL 141226C00127000 C 12/26/14 127.0 0.00 0.02
AAPL 141226C00128000 C 12/26/14 128.0 0.00 0.01
AAPL 141226C00129000 C 12/26/14 129.0 0.00 0.01
AAPL 141226C00130000 C 12/26/14 130.0 0.00 0.01
AAPL 141226C00131000 C 12/26/14 131.0 0.00 0.01
AAPL 141226C00132000 C 12/26/14 132.0 0.00 0.01
AAPL 141226C00133000 C 12/26/14 133.0 0.00 0.01
AAPL 141226C00134000 C 12/26/14 134.0 0.00 0.01
AAPL 141226C00135000 C 12/26/14 135.0 0.00 0.01
AAPL 141226C00136000 C 12/26/14 136.0 0.00 0.01
AAPL 141226C00137000 C 12/26/14 137.0 0.00 0.01
AAPL 141226C00140000 C 12/26/14 140.0 0.00 0.01
AAPL 141226C00145000 C 12/26/14 145.0 0.00 0.01
AAPL 141226C00150000 C 12/26/14 150.0 0.00 0.01
AAPL 141226C00155000 C 12/26/14 155.0 0.00 0.01
AAPL 141226P00065000 P 12/26/14 65.0 0.00 0.01
AAPL 141226P00070000 P 12/26/14 70.0 0.00 0.01
AAPL 141226P00075000 P 12/26/14 75.0 0.00 0.01
AAPL 141226P00080000 P 12/26/14 80.0 0.00 0.01
AAPL 141226P00085000 P 12/26/14 85.0 0.00 0.01
AAPL 141226P00090000 P 12/26/14 90.0 0.01 0.02
AAPL 141226P00091000 P 12/26/14 91.0 0.01 0.02
AAPL 141226P00092000 P 12/26/14 92.0 0.01 0.02
AAPL 141226P00093000 P 12/26/14 93.0 0.01 0.02
AAPL 141226P00094000 P 12/26/14 94.0 0.02 0.03
AAPL 141226P00095000 P 12/26/14 95.0 0.02 0.03
AAPL 141226P00096000 P 12/26/14 96.0 0.02 0.04
AAPL 141226P00097000 P 12/26/14 97.0 0.03 0.04
AAPL 141226P00098000 P 12/26/14 98.0 0.03 0.04
AAPL 141226P00099000 P 12/26/14 99.0 0.04 0.05
AAPL 141226P00100000 P 12/26/14 100.0 0.04 0.05
AAPL 141226P00101000 P 12/26/14 101.0 0.05 0.06
AAPL 141226P00102000 P 12/26/14 102.0 0.06 0.07
AAPL 141226P00103000 P 12/26/14 103.0 0.07 0.08
AAPL 141226P00104000 P 12/26/14 104.0 0.08 0.09
AAPL 141226P00105000 P 12/26/14 105.0 0.10 0.12
AAPL 141226P00106000 P 12/26/14 106.0 0.13 0.14
AAPL 141226P00107000 P 12/26/14 107.0 0.17 0.19
AAPL 141226P00108000 P 12/26/14 108.0 0.23 0.24
AAPL 141226P00109000 P 12/26/14 109.0 0.33 0.34
AAPL 141226P00110000 P 12/26/14 110.0 0.46 0.48
AAPL 141226P00111000 P 12/26/14 111.0 0.68 0.70
AAPL 141226P00112000 P 12/26/14 112.0 0.99 1.01
AAPL 141226P00113000 P 12/26/14 113.0 1.42 1.44
AAPL 141226P00114000 P 12/26/14 114.0 1.99 2.01
AAPL 141226P00115000 P 12/26/14 115.0 2.68 2.72
AAPL 141226P00116000 P 12/26/14 116.0 3.45 3.55
AAPL 141226P00117000 P 12/26/14 117.0 4.35 4.40
AAPL 141226P00118000 P 12/26/14 118.0 5.25 5.35
AAPL 141226P00119000 P 12/26/14 119.0 6.20 6.35
AAPL 141226P00120000 P 12/26/14 120.0 7.25 7.35
AAPL 141226P00121000 P 12/26/14 121.0 8.15 8.35
AAPL 141226P00122000 P 12/26/14 122.0 9.15 9.35
AAPL 141226P00123000 P 12/26/14 123.0 10.15 10.35
AAPL 141226P00124000 P 12/26/14 124.0 11.15 11.35
AAPL 141226P00125000 P 12/26/14 125.0 12.15 12.35
AAPL 141226P00126000 P 12/26/14 126.0 13.15 13.35
AAPL 141226P00127000 P 12/26/14 127.0 14.20 14.35
AAPL 141226P00128000 P 12/26/14 128.0 15.20 15.35
AAPL 141226P00129000 P 12/26/14 129.0 16.20 16.35
AAPL 141226P00130000 P 12/26/14 130.0 17.20 17.35
AAPL 141226P00131000 P 12/26/14 131.0 18.20 18.35
AAPL 141226P00132000 P 12/26/14 132.0 19.20 19.35
AAPL 141226P00133000 P 12/26/14 133.0 20.20 20.35
AAPL 141226P00134000 P 12/26/14 134.0 21.20 21.35
AAPL 141226P00135000 P 12/26/14 135.0 22.20 22.35
AAPL 141226P00136000 P 12/26/14 136.0 23.20 23.35
AAPL 141226P00137000 P 12/26/14 137.0 24.20 24.35
AAPL 141226P00140000 P 12/26/14 140.0 27.20 27.35
AAPL 141226P00145000 P 12/26/14 145.0 32.20 32.35
AAPL 141226P00150000 P 12/26/14 150.0 37.20 37.35
AAPL 141226P00155000 P 12/26/14 155.0 42.20 42.35
AAPL 150102C00090000 C 01/02/15 90.0 22.70 23.00
AAPL 150102C00095000 C 01/02/15 95.0 17.70 18.00
AAPL 150102C00096000 C 01/02/15 96.0 16.75 17.00
AAPL 150102C00097000 C 01/02/15 97.0 15.75 16.00
AAPL 150102C00098000 C 01/02/15 98.0 14.75 15.05
AAPL 150102C00099000 C 01/02/15 99.0 13.75 14.05
AAPL 150102C00100000 C 01/02/15 100.0 12.80 13.05
AAPL 150102C00101000 C 01/02/15 101.0 11.80 12.05
AAPL 150102C00102000 C 01/02/15 102.0 10.85 11.10
AAPL 150102C00103000 C 01/02/15 103.0 9.85 10.10
AAPL 150102C00104000 C 01/02/15 104.0 8.90 9.15
AAPL 150102C00105000 C 01/02/15 105.0 7.95 8.20
AAPL 150102C00106000 C 01/02/15 106.0 7.05 7.25
AAPL 150102C00107000 C 01/02/15 107.0 6.15 6.35
AAPL 150102C00108000 C 01/02/15 108.0 5.35 5.40
AAPL 150102C00109000 C 01/02/15 109.0 4.50 4.55
AAPL 150102C00110000 C 01/02/15 110.0 3.70 3.80
AAPL 150102C00111000 C 01/02/15 111.0 3.00 3.05
AAPL 150102C00112000 C 01/02/15 112.0 2.39 2.41
AAPL 150102C00113000 C 01/02/15 113.0 1.83 1.85
AAPL 150102C00114000 C 01/02/15 114.0 1.37 1.39
AAPL 150102C00115000 C 01/02/15 115.0 0.99 1.01
AAPL 150102C00116000 C 01/02/15 116.0 0.70 0.72
AAPL 150102C00117000 C 01/02/15 117.0 0.49 0.51
AAPL 150102C00118000 C 01/02/15 118.0 0.35 0.36
AAPL 150102C00119000 C 01/02/15 119.0 0.24 0.25
AAPL 150102C00120000 C 01/02/15 120.0 0.17 0.18
AAPL 150102C00121000 C 01/02/15 121.0 0.12 0.13
AAPL 150102C00122000 C 01/02/15 122.0 0.09 0.10
AAPL 150102C00123000 C 01/02/15 123.0 0.07 0.09
AAPL 150102C00124000 C 01/02/15 124.0 0.06 0.08
AAPL 150102C00125000 C 01/02/15 125.0 0.05 0.06
AAPL 150102C00126000 C 01/02/15 126.0 0.04 0.06
AAPL 150102C00127000 C 01/02/15 127.0 0.04 0.05
AAPL 150102C00128000 C 01/02/15 128.0 0.03 0.05
AAPL 150102C00129000 C 01/02/15 129.0 0.03 0.05
AAPL 150102C00130000 C 01/02/15 130.0 0.03 0.04
AAPL 150102C00131000 C 01/02/15 131.0 0.02 0.04
AAPL 150102C00132000 C 01/02/15 132.0 0.02 0.03
AAPL 150102C00133000 C 01/02/15 133.0 0.02 0.03
AAPL 150102C00134000 C 01/02/15 134.0 0.01 0.03
AAPL 150102C00135000 C 01/02/15 135.0 0.01 0.03
AAPL 150102C00136000 C 01/02/15 136.0 0.00 0.03
AAPL 150102C00137000 C 01/02/15 137.0 0.00 0.02
AAPL 150102C00140000 C 01/02/15 140.0 0.00 0.06
AAPL 150102C00145000 C 01/02/15 145.0 0.00 0.03
AAPL 150102C00150000 C 01/02/15 150.0 0.00 0.03
AAPL 150102C00155000 C 01/02/15 155.0 0.00 0.03
AAPL 150102C00160000 C 01/02/15 160.0 0.00 0.03
AAPL 150102C00165000 C 01/02/15 165.0 0.00 0.03
AAPL 150102C00170000 C 01/02/15 170.0 0.00 0.03
AAPL 150102P00090000 P 01/02/15 90.0 0.03 0.05
AAPL 150102P00095000 P 01/02/15 95.0 0.05 0.08
AAPL 150102P00096000 P 01/02/15 96.0 0.06 0.09
AAPL 150102P00097000 P 01/02/15 97.0 0.07 0.10
AAPL 150102P00098000 P 01/02/15 98.0 0.08 0.09
AAPL 150102P00099000 P 01/02/15 99.0 0.09 0.11
AAPL 150102P00100000 P 01/02/15 100.0 0.11 0.13
AAPL 150102P00101000 P 01/02/15 101.0 0.12 0.14
AAPL 150102P00102000 P 01/02/15 102.0 0.15 0.17
AAPL 150102P00103000 P 01/02/15 103.0 0.18 0.20
AAPL 150102P00104000 P 01/02/15 104.0 0.22 0.23
AAPL 150102P00105000 P 01/02/15 105.0 0.27 0.29
AAPL 150102P00106000 P 01/02/15 106.0 0.34 0.36
AAPL 150102P00107000 P 01/02/15 107.0 0.43 0.45
AAPL 150102P00108000 P 01/02/15 108.0 0.56 0.58
AAPL 150102P00109000 P 01/02/15 109.0 0.73 0.75
AAPL 150102P00110000 P 01/02/15 110.0 0.95 0.98
AAPL 150102P00111000 P 01/02/15 111.0 1.23 1.26
AAPL 150102P00112000 P 01/02/15 112.0 1.59 1.62
AAPL 150102P00113000 P 01/02/15 113.0 2.04 2.06
AAPL 150102P00114000 P 01/02/15 114.0 2.57 2.60
AAPL 150102P00115000 P 01/02/15 115.0 3.15 3.25
AAPL 150102P00116000 P 01/02/15 116.0 3.90 3.95
AAPL 150102P00117000 P 01/02/15 117.0 4.65 4.75
AAPL 150102P00118000 P 01/02/15 118.0 5.45 5.70
AAPL 150102P00119000 P 01/02/15 119.0 6.35 6.60
AAPL 150102P00120000 P 01/02/15 120.0 7.25 7.55
AAPL 150102P00121000 P 01/02/15 121.0 8.20 8.50
AAPL 150102P00122000 P 01/02/15 122.0 9.20 9.45
AAPL 150102P00123000 P 01/02/15 123.0 10.15 10.45
AAPL 150102P00124000 P 01/02/15 124.0 11.15 11.45
AAPL 150102P00125000 P 01/02/15 125.0 12.15 12.45
AAPL 150102P00126000 P 01/02/15 126.0 13.15 13.40
AAPL 150102P00127000 P 01/02/15 127.0 14.15 14.40
AAPL 150102P00128000 P 01/02/15 128.0 15.15 15.40
AAPL 150102P00129000 P 01/02/15 129.0 16.10 16.40
AAPL 150102P00130000 P 01/02/15 130.0 17.10 17.40
AAPL 150102P00131000 P 01/02/15 131.0 18.10 18.40
AAPL 150102P00132000 P 01/02/15 132.0 19.10 19.40
AAPL 150102P00133000 P 01/02/15 133.0 20.10 20.40
AAPL 150102P00134000 P 01/02/15 134.0 21.10 21.40
AAPL 150102P00135000 P 01/02/15 135.0 22.10 22.40
AAPL 150102P00136000 P 01/02/15 136.0 23.10 23.40
AAPL 150102P00137000 P 01/02/15 137.0 24.10 24.40
AAPL 150102P00140000 P 01/02/15 140.0 27.10 27.40
AAPL 150102P00145000 P 01/02/15 145.0 32.10 32.40
AAPL 150102P00150000 P 01/02/15 150.0 37.10 37.40
AAPL 150102P00155000 P 01/02/15 155.0 42.10 42.40
AAPL 150102P00160000 P 01/02/15 160.0 47.10 47.40
AAPL 150102P00165000 P 01/02/15 165.0 52.10 52.40
AAPL 150102P00170000 P 01/02/15 170.0 57.10 57.40
AAPL 150109C00090000 C 01/09/15 90.0 22.75 23.05
AAPL 150109C00095000 C 01/09/15 95.0 17.80 18.10
AAPL 150109C00100000 C 01/09/15 100.0 12.90 13.15
AAPL 150109C00103000 C 01/09/15 103.0 10.05 10.30
AAPL 150109C00104000 C 01/09/15 104.0 9.15 9.35
AAPL 150109C00105000 C 01/09/15 105.0 8.25 8.45
AAPL 150109C00106000 C 01/09/15 106.0 7.35 7.60
AAPL 150109C00107000 C 01/09/15 107.0 6.50 6.75
AAPL 150109C00108000 C 01/09/15 108.0 5.70 5.90
AAPL 150109C00109000 C 01/09/15 109.0 4.95 5.15
AAPL 150109C00110000 C 01/09/15 110.0 4.25 4.40
AAPL 150109C00111000 C 01/09/15 111.0 3.60 3.70
AAPL 150109C00112000 C 01/09/15 112.0 3.00 3.10
AAPL 150109C00113000 C 01/09/15 113.0 2.48 2.52
AAPL 150109C00114000 C 01/09/15 114.0 2.00 2.06
AAPL 150109C00115000 C 01/09/15 115.0 1.58 1.65
AAPL 150109C00116000 C 01/09/15 116.0 1.25 1.30
AAPL 150109C00117000 C 01/09/15 117.0 0.97 1.02
AAPL 150109C00118000 C 01/09/15 118.0 0.74 0.79
AAPL 150109C00119000 C 01/09/15 119.0 0.57 0.62
AAPL 150109C00120000 C 01/09/15 120.0 0.43 0.47
AAPL 150109C00121000 C 01/09/15 121.0 0.32 0.38
AAPL 150109C00122000 C 01/09/15 122.0 0.24 0.30
AAPL 150109C00123000 C 01/09/15 123.0 0.18 0.25
AAPL 150109C00124000 C 01/09/15 124.0 0.14 0.19
AAPL 150109C00125000 C 01/09/15 125.0 0.11 0.19
AAPL 150109C00126000 C 01/09/15 126.0 0.08 0.17
AAPL 150109C00127000 C 01/09/15 127.0 0.06 0.15
AAPL 150109C00128000 C 01/09/15 128.0 0.04 0.14
AAPL 150109C00129000 C 01/09/15 129.0 0.03 0.12
AAPL 150109C00130000 C 01/09/15 130.0 0.02 0.12
AAPL 150109C00131000 C 01/09/15 131.0 0.01 0.11
AAPL 150109C00132000 C 01/09/15 132.0 0.00 0.10
AAPL 150109C00133000 C 01/09/15 133.0 0.00 0.10
AAPL 150109C00134000 C 01/09/15 134.0 0.00 0.09
AAPL 150109C00135000 C 01/09/15 135.0 0.00 0.09
AAPL 150109C00136000 C 01/09/15 136.0 0.00 0.09
AAPL 150109C00137000 C 01/09/15 137.0 0.00 0.08
AAPL 150109C00140000 C 01/09/15 140.0 0.00 0.08
AAPL 150109C00145000 C 01/09/15 145.0 0.00 0.07
AAPL 150109C00150000 C 01/09/15 150.0 0.00 0.05
AAPL 150109C00155000 C 01/09/15 155.0 0.00 0.03
AAPL 150109C00160000 C 01/09/15 160.0 0.00 0.03
AAPL 150109C00165000 C 01/09/15 165.0 0.00 0.03
AAPL 150109C00170000 C 01/09/15 170.0 0.00 0.03
AAPL 150109C00175000 C 01/09/15 175.0 0.00 0.03
AAPL 150109P00090000 P 01/09/15 90.0 0.03 0.12
AAPL 150109P00095000 P 01/09/15 95.0 0.08 0.17
AAPL 150109P00100000 P 01/09/15 100.0 0.18 0.22
AAPL 150109P00103000 P 01/09/15 103.0 0.32 0.37
AAPL 150109P00104000 P 01/09/15 104.0 0.40 0.44
AAPL 150109P00105000 P 01/09/15 105.0 0.50 0.54
AAPL 150109P00106000 P 01/09/15 106.0 0.62 0.66
AAPL 150109P00107000 P 01/09/15 107.0 0.76 0.81
AAPL 150109P00108000 P 01/09/15 108.0 0.95 1.00
AAPL 150109P00109000 P 01/09/15 109.0 1.20 1.24
AAPL 150109P00110000 P 01/09/15 110.0 1.46 1.52
AAPL 150109P00111000 P 01/09/15 111.0 1.79 1.85
AAPL 150109P00112000 P 01/09/15 112.0 2.20 2.26
AAPL 150109P00113000 P 01/09/15 113.0 2.63 2.72
AAPL 150109P00114000 P 01/09/15 114.0 3.15 3.30
AAPL 150109P00115000 P 01/09/15 115.0 3.70 3.90
AAPL 150109P00116000 P 01/09/15 116.0 4.35 4.55
AAPL 150109P00117000 P 01/09/15 117.0 5.05 5.25
AAPL 150109P00118000 P 01/09/15 118.0 5.85 6.05
AAPL 150109P00119000 P 01/09/15 119.0 6.65 6.90
AAPL 150109P00120000 P 01/09/15 120.0 7.50 7.80
AAPL 150109P00121000 P 01/09/15 121.0 8.40 8.70
AAPL 150109P00122000 P 01/09/15 122.0 9.30 9.60
AAPL 150109P00123000 P 01/09/15 123.0 10.25 10.55
AAPL 150109P00124000 P 01/09/15 124.0 11.20 11.50
AAPL 150109P00125000 P 01/09/15 125.0 12.20 12.50
AAPL 150109P00126000 P 01/09/15 126.0 13.15 13.45
AAPL 150109P00127000 P 01/09/15 127.0 14.15 14.45
AAPL 150109P00128000 P 01/09/15 128.0 15.15 15.45
AAPL 150109P00129000 P 01/09/15 129.0 16.10 16.45
AAPL 150109P00130000 P 01/09/15 130.0 17.15 17.40
AAPL 150109P00131000 P 01/09/15 131.0 18.05 18.40
AAPL 150109P00132000 P 01/09/15 132.0 19.05 19.50
AAPL 150109P00133000 P 01/09/15 133.0 20.05 20.40
AAPL 150109P00134000 P 01/09/15 134.0 21.05 21.40
AAPL 150109P00135000 P 01/09/15 135.0 22.05 22.45
AAPL 150109P00136000 P 01/09/15 136.0 23.15 23.50
AAPL 150109P00137000 P 01/09/15 137.0 24.05 24.50
AAPL 150109P00140000 P 01/09/15 140.0 27.15 27.40
AAPL 150109P00145000 P 01/09/15 145.0 32.15 32.45
AAPL 150109P00150000 P 01/09/15 150.0 37.15 37.50
AAPL 150109P00155000 P 01/09/15 155.0 42.05 42.50
AAPL 150109P00160000 P 01/09/15 160.0 47.05 47.50
AAPL 150109P00165000 P 01/09/15 165.0 52.05 52.50
AAPL 150109P00170000 P 01/09/15 170.0 57.05 57.45
AAPL 150109P00175000 P 01/09/15 175.0 62.05 62.45
AAPL 150117C00027860 C 01/17/15 27.9 84.80 85.10
AAPL 150117C00028570 C 01/17/15 28.6 84.10 84.40
AAPL 150117C00029290 C 01/17/15 29.3 83.40 83.70
AAPL 150117C00030000 C 01/17/15 30.0 82.65 82.95
AAPL 150117C00030710 C 01/17/15 30.7 81.95 82.25
AAPL 150117C00031430 C 01/17/15 31.4 81.25 81.50
AAPL 150117C00032140 C 01/17/15 32.1 80.55 80.85
AAPL 150117C00032860 C 01/17/15 32.9 79.80 80.10
AAPL 150117C00033570 C 01/17/15 33.6 79.10 79.35
AAPL 150117C00034290 C 01/17/15 34.3 78.40 78.70
AAPL 150117C00035710 C 01/17/15 35.7 76.95 77.25
AAPL 150117C00037140 C 01/17/15 37.1 75.55 75.85
AAPL 150117C00037860 C 01/17/15 37.9 74.80 75.10
AAPL 150117C00038570 C 01/17/15 38.6 74.10 74.40
AAPL 150117C00039290 C 01/17/15 39.3 73.40 73.70
AAPL 150117C00040000 C 01/17/15 40.0 72.65 73.00
AAPL 150117C00040710 C 01/17/15 40.7 71.95 72.30
AAPL 150117C00041430 C 01/17/15 41.4 71.25 71.55
AAPL 150117C00042140 C 01/17/15 42.1 70.55 70.85
AAPL 150117C00042860 C 01/17/15 42.9 69.80 70.10
AAPL 150117C00043570 C 01/17/15 43.6 69.10 69.40
AAPL 150117C00044290 C 01/17/15 44.3 68.40 68.70
AAPL 150117C00045000 C 01/17/15 45.0 67.70 68.00
AAPL 150117C00045710 C 01/17/15 45.7 66.95 67.30
AAPL 150117C00046430 C 01/17/15 46.4 66.25 66.55
AAPL 150117C00047140 C 01/17/15 47.1 65.55 65.85
AAPL7 150117C00047140 C 01/17/15 47.1 63.45 67.90
AAPL 150117C00047860 C 01/17/15 47.9 64.80 65.15
AAPL 150117C00048570 C 01/17/15 48.6 64.10 64.40
AAPL7 150117C00048570 C 01/17/15 48.6 62.00 66.50
AAPL 150117C00049290 C 01/17/15 49.3 63.40 63.70
AAPL 150117C00050000 C 01/17/15 50.0 62.70 63.00
AAPL7 150117C00050000 C 01/17/15 50.0 60.60 65.05
AAPL 150117C00050710 C 01/17/15 50.7 61.95 62.30
AAPL7 150117C00050710 C 01/17/15 50.7 59.90 64.35
AAPL 150117C00051430 C 01/17/15 51.4 61.25 61.55
AAPL7 150117C00051430 C 01/17/15 51.4 59.15 63.60
AAPL 150117C00052140 C 01/17/15 52.1 60.55 60.85
AAPL7 150117C00052140 C 01/17/15 52.1 58.55 62.90
AAPL 150117C00052860 C 01/17/15 52.9 59.80 60.15
AAPL7 150117C00052860 C 01/17/15 52.9 57.75 62.20
AAPL 150117C00053570 C 01/17/15 53.6 59.10 59.35
AAPL7 150117C00053570 C 01/17/15 53.6 57.05 61.50
AAPL 150117C00054290 C 01/17/15 54.3 58.40 58.65
AAPL7 150117C00054290 C 01/17/15 54.3 56.30 60.75
AAPL 150117C00055000 C 01/17/15 55.0 57.70 58.00
AAPL7 150117C00055000 C 01/17/15 55.0 55.65 60.05
AAPL 150117C00055710 C 01/17/15 55.7 56.95 57.30
AAPL7 150117C00055710 C 01/17/15 55.7 54.90 59.35
AAPL 150117C00056430 C 01/17/15 56.4 56.25 56.55
AAPL7 150117C00056430 C 01/17/15 56.4 54.15 58.65
AAPL 150117C00057140 C 01/17/15 57.1 55.55 55.80
AAPL7 150117C00057140 C 01/17/15 57.1 53.45 57.90
AAPL 150117C00057860 C 01/17/15 57.9 54.85 55.15
AAPL7 150117C00057860 C 01/17/15 57.9 52.75 57.20
AAPL 150117C00058570 C 01/17/15 58.6 54.10 54.45
AAPL7 150117C00058570 C 01/17/15 58.6 52.05 56.50
AAPL 150117C00059290 C 01/17/15 59.3 53.40 53.70
AAPL7 150117C00059290 C 01/17/15 59.3 51.40 55.75
AAPL 150117C00060000 C 01/17/15 60.0 52.70 53.00
AAPL7 150117C00060000 C 01/17/15 60.0 50.65 55.05
AAPL 150117C00060710 C 01/17/15 60.7 52.00 52.30
AAPL7 150117C00060710 C 01/17/15 60.7 49.85 54.35
AAPL 150117C00061430 C 01/17/15 61.4 51.25 51.60
AAPL7 150117C00061430 C 01/17/15 61.4 49.15 53.65
AAPL 150117C00062140 C 01/17/15 62.1 50.55 50.85
AAPL7 150117C00062140 C 01/17/15 62.1 48.40 52.90
AAPL 150117C00062860 C 01/17/15 62.9 49.85 50.10
AAPL7 150117C00062860 C 01/17/15 62.9 47.70 52.20
AAPL 150117C00063570 C 01/17/15 63.6 49.15 49.30
AAPL7 150117C00063570 C 01/17/15 63.6 46.95 51.50
AAPL 150117C00064290 C 01/17/15 64.3 48.45 48.60
AAPL7 150117C00064290 C 01/17/15 64.3 46.20 50.75
AAPL 150117C00065000 C 01/17/15 65.0 47.75 47.90
AAPL7 150117C00065000 C 01/17/15 65.0 45.50 50.05
AAPL 150117C00065710 C 01/17/15 65.7 47.00 47.20
AAPL7 150117C00065710 C 01/17/15 65.7 44.80 49.35
AAPL 150117C00066430 C 01/17/15 66.4 46.30 46.45
AAPL7 150117C00066430 C 01/17/15 66.4 44.10 48.65
AAPL 150117C00067140 C 01/17/15 67.1 45.60 45.75
AAPL7 150117C00067140 C 01/17/15 67.1 43.40 47.90
AAPL 150117C00067860 C 01/17/15 67.9 44.90 45.05
AAPL7 150117C00067860 C 01/17/15 67.9 42.65 47.20
AAPL 150117C00068570 C 01/17/15 68.6 44.15 44.35
AAPL7 150117C00068570 C 01/17/15 68.6 41.95 46.50
AAPL 150117C00069290 C 01/17/15 69.3 43.45 43.60
AAPL7 150117C00069290 C 01/17/15 69.3 41.25 45.05
AAPL 150117C00070000 C 01/17/15 70.0 42.75 42.90
AAPL7 150117C00070000 C 01/17/15 70.0 40.85 45.05
AAPL 150117C00070710 C 01/17/15 70.7 42.00 42.20
AAPL7 150117C00070710 C 01/17/15 70.7 40.15 44.35
AAPL 150117C00071430 C 01/17/15 71.4 41.30 41.45
AAPL7 150117C00071430 C 01/17/15 71.4 39.05 42.80
AAPL 150117C00072140 C 01/17/15 72.1 40.60 40.75
AAPL7 150117C00072140 C 01/17/15 72.1 38.70 42.95
AAPL 150117C00072860 C 01/17/15 72.9 39.90 40.05
AAPL7 150117C00072860 C 01/17/15 72.9 38.00 42.20
AAPL 150117C00073570 C 01/17/15 73.6 39.15 39.35
AAPL7 150117C00073570 C 01/17/15 73.6 36.95 41.50
AAPL 150117C00074290 C 01/17/15 74.3 38.45 38.60
AAPL7 150117C00074290 C 01/17/15 74.3 36.60 40.80
AAPL 150117C00075000 C 01/17/15 75.0 37.75 37.90
AAPL7 150117C00075000 C 01/17/15 75.0 35.90 40.00
AAPL 150117C00075710 C 01/17/15 75.7 37.05 37.20
AAPL7 150117C00075710 C 01/17/15 75.7 35.15 39.35
AAPL 150117C00076430 C 01/17/15 76.4 36.30 36.50
AAPL7 150117C00076430 C 01/17/15 76.4 34.05 38.65
AAPL 150117C00077140 C 01/17/15 77.1 35.65 35.80
AAPL7 150117C00077140 C 01/17/15 77.1 33.20 37.10
AAPL 150117C00077860 C 01/17/15 77.9 34.90 35.05
AAPL7 150117C00077860 C 01/17/15 77.9 32.65 37.25
AAPL 150117C00078570 C 01/17/15 78.6 34.20 34.35
AAPL7 150117C00078570 C 01/17/15 78.6 31.95 35.00
AAPL 150117C00079290 C 01/17/15 79.3 33.50 33.65
AAPL7 150117C00079290 C 01/17/15 79.3 31.70 35.95
AAPL 150117C00080000 C 01/17/15 80.0 32.80 32.95
AAPL7 150117C00080000 C 01/17/15 80.0 30.40 34.30
AAPL 150117C00080710 C 01/17/15 80.7 32.05 32.25
AAPL7 150117C00080710 C 01/17/15 80.7 30.05 33.55
AAPL 150117C00081430 C 01/17/15 81.4 31.35 31.50
AAPL7 150117C00081430 C 01/17/15 81.4 29.30 32.90
AAPL 150117C00082140 C 01/17/15 82.1 30.65 30.80
AAPL7 150117C00082140 C 01/17/15 82.1 28.60 32.20
AAPL 150117C00082860 C 01/17/15 82.9 29.95 30.10
AAPL7 150117C00082860 C 01/17/15 82.9 28.00 31.45
AAPL 150117C00083570 C 01/17/15 83.6 29.20 29.40
AAPL7 150117C00083570 C 01/17/15 83.6 27.30 30.80
AAPL 150117C00084290 C 01/17/15 84.3 28.50 28.65
AAPL7 150117C00084290 C 01/17/15 84.3 26.55 29.95
AAPL 150117C00085000 C 01/17/15 85.0 27.80 27.95
AAPL7 150117C00085000 C 01/17/15 85.0 25.85 29.40
AAPL 150117C00085710 C 01/17/15 85.7 27.10 27.25
AAPL7 150117C00085710 C 01/17/15 85.7 25.50 28.70
AAPL 150117C00086430 C 01/17/15 86.4 26.40 26.55
AAPL7 150117C00086430 C 01/17/15 86.4 24.45 27.85
AAPL 150117C00087140 C 01/17/15 87.1 25.70 25.85
AAPL7 150117C00087140 C 01/17/15 87.1 23.70 27.15
AAPL 150117C00087860 C 01/17/15 87.9 24.95 25.10
AAPL7 150117C00087860 C 01/17/15 87.9 23.00 26.45
AAPL 150117C00088570 C 01/17/15 88.6 24.25 24.40
AAPL7 150117C00088570 C 01/17/15 88.6 22.35 25.90
AAPL 150117C00089290 C 01/17/15 89.3 23.55 23.70
AAPL7 150117C00089290 C 01/17/15 89.3 21.65 25.20
AAPL 150117C00090000 C 01/17/15 90.0 22.85 23.00
AAPL7 150117C00090000 C 01/17/15 90.0 21.00 24.35
AAPL 150117C00090710 C 01/17/15 90.7 22.15 22.30
AAPL7 150117C00090710 C 01/17/15 90.7 20.30 23.65
AAPL 150117C00091430 C 01/17/15 91.4 21.40 21.60
AAPL7 150117C00091430 C 01/17/15 91.4 19.60 22.90
AAPL 150117C00092140 C 01/17/15 92.1 20.75 20.90
AAPL7 150117C00092140 C 01/17/15 92.1 18.90 22.20
AAPL 150117C00092860 C 01/17/15 92.9 20.00 20.20
AAPL7 150117C00092860 C 01/17/15 92.9 18.15 21.65
AAPL 150117C00093570 C 01/17/15 93.6 19.30 19.50
AAPL7 150117C00093570 C 01/17/15 93.6 17.45 20.95
AAPL 150117C00094290 C 01/17/15 94.3 18.60 18.75
AAPL7 150117C00094290 C 01/17/15 94.3 16.75 20.10
AAPL 150117C00095000 C 01/17/15 95.0 17.90 18.10
AAPL7 150117C00095000 C 01/17/15 95.0 16.00 19.40
AAPL 150117C00095710 C 01/17/15 95.7 17.20 17.40
AAPL7 150117C00095710 C 01/17/15 95.7 15.30 18.70
AAPL 150117C00096430 C 01/17/15 96.4 16.50 16.70
AAPL7 150117C00096430 C 01/17/15 96.4 14.55 18.15
AAPL 150117C00097140 C 01/17/15 97.1 15.85 16.00
AAPL7 150117C00097140 C 01/17/15 97.1 13.90 17.45
AAPL 150117C00097860 C 01/17/15 97.9 15.15 15.30
AAPL7 150117C00097860 C 01/17/15 97.9 13.20 16.75
AAPL 150117C00098570 C 01/17/15 98.6 14.45 14.60
AAPL7 150117C00098570 C 01/17/15 98.6 12.50 15.05
AAPL 150117C00099290 C 01/17/15 99.3 13.75 13.90
AAPL 150117C00100000 C 01/17/15 100.0 13.10 13.25
AAPL7 150117C00100000 C 01/17/15 100.0 10.70 14.00
AAPL 150117C00100710 C 01/17/15 100.7 12.45 12.55
AAPL 150117C00101430 C 01/17/15 101.4 11.75 11.90
AAPL 150117C00102140 C 01/17/15 102.1 11.15 11.25
AAPL 150117C00102860 C 01/17/15 102.9 10.45 10.55
AAPL 150117C00103570 C 01/17/15 103.6 9.85 9.95
AAPL 150117C00104290 C 01/17/15 104.3 9.20 9.30
AAPL 150117C00105000 C 01/17/15 105.0 8.60 8.70
AAPL7 150117C00105000 C 01/17/15 105.0 6.20 10.50
AAPL 150117C00105710 C 01/17/15 105.7 8.00 8.10
AAPL 150117C00106430 C 01/17/15 106.4 7.40 7.50
AAPL 150117C00107140 C 01/17/15 107.1 6.85 6.90
AAPL 150117C00107860 C 01/17/15 107.9 6.30 6.35
AAPL 150117C00108570 C 01/17/15 108.6 5.75 5.85
AAPL 150117C00109290 C 01/17/15 109.3 5.25 5.35
AAPL 150117C00110000 C 01/17/15 110.0 4.80 4.85
AAPL7 150117C00110000 C 01/17/15 110.0 4.75 4.90
AAPL 150117C00110710 C 01/17/15 110.7 4.30 4.40
AAPL 150117C00111430 C 01/17/15 111.4 3.90 3.95
AAPL 150117C00112140 C 01/17/15 112.1 3.50 3.55
AAPL 150117C00112860 C 01/17/15 112.9 3.10 3.15
AAPL 150117C00113570 C 01/17/15 113.6 2.77 2.79
AAPL 150117C00114290 C 01/17/15 114.3 2.44 2.46
AAPL 150117C00115000 C 01/17/15 115.0 2.14 2.16
AAPL7 150117C00115000 C 01/17/15 115.0 2.06 2.28
AAPL 150117C00115710 C 01/17/15 115.7 1.88 1.89
AAPL 150117C00116430 C 01/17/15 116.4 1.63 1.65
AAPL 150117C00117140 C 01/17/15 117.1 1.41 1.43
AAPL 150117C00117860 C 01/17/15 117.9 1.22 1.23
AAPL 150117C00118570 C 01/17/15 118.6 1.05 1.06
AAPL 150117C00119290 C 01/17/15 119.3 0.90 0.91
AAPL 150117C00120000 C 01/17/15 120.0 0.77 0.78
AAPL7 150117C00120000 C 01/17/15 120.0 0.75 0.89
AAPL 150117C00120710 C 01/17/15 120.7 0.66 0.67
AAPL 150117C00121430 C 01/17/15 121.4 0.56 0.58
AAPL 150117C00122140 C 01/17/15 122.1 0.48 0.50
AAPL 150117C00122860 C 01/17/15 122.9 0.41 0.43
AAPL 150117C00124290 C 01/17/15 124.3 0.31 0.32
AAPL 150117C00125000 C 01/17/15 125.0 0.26 0.28
AAPL7 150117C00125000 C 01/17/15 125.0 0.05 4.85
AAPL 150117C00125710 C 01/17/15 125.7 0.23 0.24
AAPL 150117C00127140 C 01/17/15 127.1 0.18 0.20
AAPL 150117C00128570 C 01/17/15 128.6 0.14 0.16
AAPL 150117C00130000 C 01/17/15 130.0 0.11 0.13
AAPL7 150117C00130000 C 01/17/15 130.0 0.09 0.21
AAPL 150117C00131430 C 01/17/15 131.4 0.09 0.11
AAPL 150117C00132860 C 01/17/15 132.9 0.08 0.09
AAPL 150117C00134290 C 01/17/15 134.3 0.06 0.08
AAPL7 150117C00135000 C 01/17/15 135.0 0.00 4.85
AAPL 150117C00135710 C 01/17/15 135.7 0.05 0.07
AAPL 150117C00137140 C 01/17/15 137.1 0.04 0.06
AAPL 150117C00138570 C 01/17/15 138.6 0.03 0.06
AAPL 150117C00140000 C 01/17/15 140.0 0.04 0.05
AAPL 150117C00141430 C 01/17/15 141.4 0.03 0.05
AAPL 150117C00142860 C 01/17/15 142.9 0.03 0.04
AAPL 150117C00144290 C 01/17/15 144.3 0.03 0.04
AAPL 150117C00145000 C 01/17/15 145.0 0.02 0.04
AAPL 150117C00145710 C 01/17/15 145.7 0.01 0.03
AAPL 150117C00147140 C 01/17/15 147.1 0.01 0.03
AAPL 150117C00148570 C 01/17/15 148.6 0.01 0.03
AAPL 150117C00150000 C 01/17/15 150.0 0.01 0.02
AAPL 150117C00155000 C 01/17/15 155.0 0.00 0.02
AAPL7 150117C00155000 C 01/17/15 155.0 0.00 0.08
AAPL 150117C00160000 C 01/17/15 160.0 0.00 0.01
AAPL 150117C00165000 C 01/17/15 165.0 0.00 0.01
AAPL 150117C00170000 C 01/17/15 170.0 0.00 0.01
AAPL 150117C00175000 C 01/17/15 175.0 0.00 0.02
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.01
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.01
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.01
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.01
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.01
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.01
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.01
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.01
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.01
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.01
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.01
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.01
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.01
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.01
AAPL 150117P00039290 P 01/17/15 39.3 0.00 0.01
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.01
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.01
AAPL 150117P00041430 P 01/17/15 41.4 0.00 0.01
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.01
AAPL 150117P00042860 P 01/17/15 42.9 0.00 0.01
AAPL 150117P00043570 P 01/17/15 43.6 0.00 0.01
AAPL 150117P00044290 P 01/17/15 44.3 0.00 0.01
AAPL 150117P00045000 P 01/17/15 45.0 0.00 0.01
AAPL 150117P00045710 P 01/17/15 45.7 0.00 0.01
AAPL 150117P00046430 P 01/17/15 46.4 0.00 0.01
AAPL 150117P00047140 P 01/17/15 47.1 0.00 0.01
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 1.00
AAPL 150117P00047860 P 01/17/15 47.9 0.00 0.01
AAPL 150117P00048570 P 01/17/15 48.6 0.00 0.01
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 4.95
AAPL 150117P00049290 P 01/17/15 49.3 0.00 0.01
AAPL 150117P00050000 P 01/17/15 50.0 0.00 0.01
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 4.85
AAPL 150117P00050710 P 01/17/15 50.7 0.00 0.01
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 4.85
AAPL 150117P00051430 P 01/17/15 51.4 0.00 0.01
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 4.85
AAPL 150117P00052140 P 01/17/15 52.1 0.00 0.01
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 4.85
AAPL 150117P00052860 P 01/17/15 52.9 0.00 0.01
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.51
AAPL 150117P00053570 P 01/17/15 53.6 0.00 0.01
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 4.95
AAPL 150117P00054290 P 01/17/15 54.3 0.00 0.01
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.15
AAPL 150117P00055000 P 01/17/15 55.0 0.00 0.01
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.15
AAPL 150117P00055710 P 01/17/15 55.7 0.00 0.01
AAPL7 150117P00055710 P 01/17/15 55.7 0.00 0.14
AAPL 150117P00056430 P 01/17/15 56.4 0.00 0.01
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.13
AAPL 150117P00057140 P 01/17/15 57.1 0.00 0.01
AAPL7 150117P00057140 P 01/17/15 57.1 0.00 0.13
AAPL 150117P00057860 P 01/17/15 57.9 0.00 0.01
AAPL7 150117P00057860 P 01/17/15 57.9 0.00 0.12
AAPL 150117P00058570 P 01/17/15 58.6 0.00 0.01
AAPL7 150117P00058570 P 01/17/15 58.6 0.00 0.12
AAPL 150117P00059290 P 01/17/15 59.3 0.00 0.01
AAPL7 150117P00059290 P 01/17/15 59.3 0.00 0.11
AAPL 150117P00060000 P 01/17/15 60.0 0.00 0.01
AAPL7 150117P00060000 P 01/17/15 60.0 0.00 0.11
AAPL 150117P00060710 P 01/17/15 60.7 0.00 0.01
AAPL7 150117P00060710 P 01/17/15 60.7 0.00 0.11
AAPL 150117P00061430 P 01/17/15 61.4 0.00 0.02
AAPL7 150117P00061430 P 01/17/15 61.4 0.00 0.11
AAPL 150117P00062140 P 01/17/15 62.1 0.00 0.02
AAPL7 150117P00062140 P 01/17/15 62.1 0.00 0.10
AAPL 150117P00062860 P 01/17/15 62.9 0.00 0.01
AAPL7 150117P00062860 P 01/17/15 62.9 0.00 0.11
AAPL 150117P00063570 P 01/17/15 63.6 0.00 0.02
AAPL7 150117P00063570 P 01/17/15 63.6 0.00 0.11
AAPL 150117P00064290 P 01/17/15 64.3 0.00 0.01
AAPL7 150117P00064290 P 01/17/15 64.3 0.00 0.11
AAPL 150117P00065000 P 01/17/15 65.0 0.00 0.01
AAPL7 150117P00065000 P 01/17/15 65.0 0.00 0.10
AAPL 150117P00065710 P 01/17/15 65.7 0.00 0.01
AAPL7 150117P00065710 P 01/17/15 65.7 0.00 0.09
AAPL 150117P00066430 P 01/17/15 66.4 0.00 0.01
AAPL7 150117P00066430 P 01/17/15 66.4 0.00 0.08
AAPL 150117P00067140 P 01/17/15 67.1 0.00 0.01
AAPL7 150117P00067140 P 01/17/15 67.1 0.00 0.07
AAPL 150117P00067860 P 01/17/15 67.9 0.00 0.01
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.07
AAPL 150117P00068570 P 01/17/15 68.6 0.00 0.01
AAPL7 150117P00068570 P 01/17/15 68.6 0.00 0.07
AAPL 150117P00069290 P 01/17/15 69.3 0.00 0.01
AAPL7 150117P00069290 P 01/17/15 69.3 0.00 0.07
AAPL 150117P00070000 P 01/17/15 70.0 0.00 0.01
AAPL7 150117P00070000 P 01/17/15 70.0 0.00 0.07
AAPL 150117P00070710 P 01/17/15 70.7 0.01 0.02
AAPL7 150117P00070710 P 01/17/15 70.7 0.00 0.07
AAPL 150117P00071430 P 01/17/15 71.4 0.01 0.02
AAPL7 150117P00071430 P 01/17/15 71.4 0.00 0.08
AAPL 150117P00072140 P 01/17/15 72.1 0.01 0.02
AAPL7 150117P00072140 P 01/17/15 72.1 0.00 0.08
AAPL 150117P00072860 P 01/17/15 72.9 0.01 0.02
AAPL7 150117P00072860 P 01/17/15 72.9 0.00 0.08
AAPL 150117P00073570 P 01/17/15 73.6 0.01 0.02
AAPL7 150117P00073570 P 01/17/15 73.6 0.00 0.08
AAPL 150117P00074290 P 01/17/15 74.3 0.01 0.02
AAPL7 150117P00074290 P 01/17/15 74.3 0.00 0.08
AAPL 150117P00075000 P 01/17/15 75.0 0.01 0.02
AAPL7 150117P00075000 P 01/17/15 75.0 0.00 0.08
AAPL 150117P00075710 P 01/17/15 75.7 0.01 0.02
AAPL7 150117P00075710 P 01/17/15 75.7 0.02 0.08
AAPL 150117P00076430 P 01/17/15 76.4 0.01 0.02
AAPL7 150117P00076430 P 01/17/15 76.4 0.00 0.08
AAPL 150117P00077140 P 01/17/15 77.1 0.01 0.02
AAPL7 150117P00077140 P 01/17/15 77.1 0.00 0.08
AAPL 150117P00077860 P 01/17/15 77.9 0.02 0.03
AAPL7 150117P00077860 P 01/17/15 77.9 0.00 0.08
AAPL 150117P00078570 P 01/17/15 78.6 0.02 0.03
AAPL7 150117P00078570 P 01/17/15 78.6 0.00 0.08
AAPL 150117P00079290 P 01/17/15 79.3 0.03 0.04
AAPL7 150117P00079290 P 01/17/15 79.3 0.00 0.09
AAPL 150117P00080000 P 01/17/15 80.0 0.02 0.03
AAPL7 150117P00080000 P 01/17/15 80.0 0.00 0.09
AAPL 150117P00080710 P 01/17/15 80.7 0.03 0.04
AAPL7 150117P00080710 P 01/17/15 80.7 0.00 0.09
AAPL 150117P00081430 P 01/17/15 81.4 0.04 0.05
AAPL7 150117P00081430 P 01/17/15 81.4 0.00 0.10
AAPL 150117P00082140 P 01/17/15 82.1 0.04 0.05
AAPL7 150117P00082140 P 01/17/15 82.1 0.00 0.10
AAPL 150117P00082860 P 01/17/15 82.9 0.04 0.05
AAPL7 150117P00082860 P 01/17/15 82.9 0.00 0.11
AAPL 150117P00083570 P 01/17/15 83.6 0.04 0.05
AAPL7 150117P00083570 P 01/17/15 83.6 0.00 0.12
AAPL 150117P00084290 P 01/17/15 84.3 0.05 0.06
AAPL7 150117P00084290 P 01/17/15 84.3 0.05 0.12
AAPL 150117P00085000 P 01/17/15 85.0 0.05 0.06
AAPL7 150117P00085000 P 01/17/15 85.0 0.01 0.13
AAPL 150117P00085710 P 01/17/15 85.7 0.06 0.07
AAPL7 150117P00085710 P 01/17/15 85.7 0.03 0.14
AAPL 150117P00086430 P 01/17/15 86.4 0.07 0.08
AAPL7 150117P00086430 P 01/17/15 86.4 0.04 0.15
AAPL 150117P00087140 P 01/17/15 87.1 0.07 0.08
AAPL7 150117P00087140 P 01/17/15 87.1 0.05 0.16
AAPL 150117P00087860 P 01/17/15 87.9 0.07 0.08
AAPL7 150117P00087860 P 01/17/15 87.9 0.05 0.18
AAPL 150117P00088570 P 01/17/15 88.6 0.07 0.09
AAPL7 150117P00088570 P 01/17/15 88.6 0.06 0.21
AAPL 150117P00089290 P 01/17/15 89.3 0.08 0.09
AAPL7 150117P00089290 P 01/17/15 89.3 0.06 0.22
AAPL 150117P00090000 P 01/17/15 90.0 0.09 0.10
AAPL7 150117P00090000 P 01/17/15 90.0 0.07 0.23
AAPL 150117P00090710 P 01/17/15 90.7 0.09 0.10
AAPL7 150117P00090710 P 01/17/15 90.7 0.08 0.24
AAPL 150117P00091430 P 01/17/15 91.4 0.10 0.11
AAPL7 150117P00091430 P 01/17/15 91.4 0.08 0.26
AAPL 150117P00092140 P 01/17/15 92.1 0.11 0.12
AAPL7 150117P00092140 P 01/17/15 92.1 0.09 0.27
AAPL 150117P00092860 P 01/17/15 92.9 0.12 0.13
AAPL7 150117P00092860 P 01/17/15 92.9 0.10 0.28
AAPL 150117P00093570 P 01/17/15 93.6 0.13 0.14
AAPL7 150117P00093570 P 01/17/15 93.6 0.11 0.28
AAPL 150117P00094290 P 01/17/15 94.3 0.14 0.15
AAPL7 150117P00094290 P 01/17/15 94.3 0.13 0.27
AAPL 150117P00095000 P 01/17/15 95.0 0.15 0.17
AAPL7 150117P00095000 P 01/17/15 95.0 0.14 0.29
AAPL 150117P00095710 P 01/17/15 95.7 0.17 0.18
AAPL7 150117P00095710 P 01/17/15 95.7 0.16 0.30
AAPL 150117P00096430 P 01/17/15 96.4 0.19 0.20
AAPL7 150117P00096430 P 01/17/15 96.4 0.17 0.31
AAPL 150117P00097140 P 01/17/15 97.1 0.21 0.22
AAPL7 150117P00097140 P 01/17/15 97.1 0.18 0.33
AAPL 150117P00097860 P 01/17/15 97.9 0.23 0.25
AAPL7 150117P00097860 P 01/17/15 97.9 0.21 0.35
AAPL 150117P00098570 P 01/17/15 98.6 0.26 0.27
AAPL7 150117P00098570 P 01/17/15 98.6 0.24 0.37
AAPL 150117P00099290 P 01/17/15 99.3 0.29 0.30
AAPL 150117P00100000 P 01/17/15 100.0 0.32 0.34
AAPL7 150117P00100000 P 01/17/15 100.0 0.30 0.43
AAPL 150117P00100710 P 01/17/15 100.7 0.37 0.38
AAPL 150117P00101430 P 01/17/15 101.4 0.41 0.43
AAPL 150117P00102140 P 01/17/15 102.1 0.47 0.49
AAPL 150117P00102860 P 01/17/15 102.9 0.54 0.55
AAPL 150117P00103570 P 01/17/15 103.6 0.61 0.63
AAPL 150117P00104290 P 01/17/15 104.3 0.70 0.71
AAPL 150117P00105000 P 01/17/15 105.0 0.80 0.81
AAPL7 150117P00105000 P 01/17/15 105.0 0.77 0.88
AAPL 150117P00105710 P 01/17/15 105.7 0.91 0.92
AAPL 150117P00106430 P 01/17/15 106.4 1.04 1.05
AAPL 150117P00107140 P 01/17/15 107.1 1.18 1.20
AAPL 150117P00107860 P 01/17/15 107.9 1.35 1.36
AAPL 150117P00108570 P 01/17/15 108.6 1.53 1.55
AAPL 150117P00109290 P 01/17/15 109.3 1.74 1.76
AAPL 150117P00110000 P 01/17/15 110.0 1.97 1.98
AAPL7 150117P00110000 P 01/17/15 110.0 1.92 2.05
AAPL 150117P00110710 P 01/17/15 110.7 2.22 2.24
AAPL 150117P00111430 P 01/17/15 111.4 2.50 2.52
AAPL 150117P00112140 P 01/17/15 112.1 2.81 2.83
AAPL 150117P00112860 P 01/17/15 112.9 3.10 3.20
AAPL 150117P00113570 P 01/17/15 113.6 3.50 3.55
AAPL 150117P00114290 P 01/17/15 114.3 3.85 3.95
AAPL 150117P00115000 P 01/17/15 115.0 4.30 4.35
AAPL7 150117P00115000 P 01/17/15 115.0 4.20 4.50
AAPL 150117P00115710 P 01/17/15 115.7 4.75 4.80
AAPL 150117P00116430 P 01/17/15 116.4 5.20 5.25
AAPL 150117P00117140 P 01/17/15 117.1 5.70 5.75
AAPL 150117P00117860 P 01/17/15 117.9 6.20 6.30
AAPL 150117P00118570 P 01/17/15 118.6 6.75 6.85
AAPL 150117P00119290 P 01/17/15 119.3 7.35 7.40
AAPL 150117P00120000 P 01/17/15 120.0 7.90 8.00
AAPL7 150117P00120000 P 01/17/15 120.0 5.55 10.40
AAPL 150117P00120710 P 01/17/15 120.7 8.50 8.60
AAPL 150117P00121430 P 01/17/15 121.4 9.15 9.20
AAPL 150117P00122140 P 01/17/15 122.1 9.75 9.85
AAPL 150117P00122860 P 01/17/15 122.9 10.40 10.50
AAPL 150117P00124290 P 01/17/15 124.3 11.70 11.85
AAPL 150117P00125000 P 01/17/15 125.0 12.35 12.50
AAPL7 150117P00125000 P 01/17/15 125.0 10.15 14.90
AAPL 150117P00125710 P 01/17/15 125.7 13.05 13.20
AAPL 150117P00127140 P 01/17/15 127.1 14.45 14.60
AAPL 150117P00128570 P 01/17/15 128.6 15.80 16.00
AAPL 150117P00130000 P 01/17/15 130.0 17.25 17.35
AAPL7 150117P00130000 P 01/17/15 130.0 14.90 19.80
AAPL 150117P00131430 P 01/17/15 131.4 18.65 18.80
AAPL 150117P00132860 P 01/17/15 132.9 20.05 20.20
AAPL 150117P00134290 P 01/17/15 134.3 21.50 21.65
AAPL 150117P00135710 P 01/17/15 135.7 22.90 23.05
AAPL 150117P00137140 P 01/17/15 137.1 24.30 24.50
AAPL 150117P00138570 P 01/17/15 138.6 25.75 25.90
AAPL 150117P00140000 P 01/17/15 140.0 27.15 27.35
AAPL 150117P00141430 P 01/17/15 141.4 28.60 28.75
AAPL 150117P00142860 P 01/17/15 142.9 30.05 30.20
AAPL 150117P00144290 P 01/17/15 144.3 31.45 31.65
AAPL 150117P00145000 P 01/17/15 145.0 32.15 32.35
AAPL 150117P00145710 P 01/17/15 145.7 32.90 33.05
AAPL 150117P00147140 P 01/17/15 147.1 34.30 34.50
AAPL 150117P00148570 P 01/17/15 148.6 35.75 35.90
AAPL 150117P00150000 P 01/17/15 150.0 37.15 37.35
AAPL 150117P00155000 P 01/17/15 155.0 42.15 42.35
AAPL7 150117P00155000 P 01/17/15 155.0 39.80 44.75
AAPL 150117P00160000 P 01/17/15 160.0 47.15 47.35
AAPL 150117P00165000 P 01/17/15 165.0 52.10 52.40
AAPL 150117P00170000 P 01/17/15 170.0 57.10 57.40
AAPL 150117P00175000 P 01/17/15 175.0 62.10 62.40
AAPL 150123C00080000 C 01/23/15 80.0 32.80 33.00
AAPL 150123C00085000 C 01/23/15 85.0 27.85 28.05
AAPL 150123C00090000 C 01/23/15 90.0 22.95 23.10
AAPL 150123C00095000 C 01/23/15 95.0 18.10 18.25
AAPL 150123C00096000 C 01/23/15 96.0 17.15 17.30
AAPL 150123C00099000 C 01/23/15 99.0 14.35 14.50
AAPL 150123C00100000 C 01/23/15 100.0 13.45 13.60
AAPL 150123C00101000 C 01/23/15 101.0 12.55 12.70
AAPL 150123C00102000 C 01/23/15 102.0 11.65 11.85
AAPL 150123C00103000 C 01/23/15 103.0 10.80 10.95
AAPL 150123C00104000 C 01/23/15 104.0 10.00 10.15
AAPL 150123C00105000 C 01/23/15 105.0 9.15 9.35
AAPL 150123C00106000 C 01/23/15 106.0 8.40 8.55
AAPL 150123C00107000 C 01/23/15 107.0 7.65 7.80
AAPL 150123C00108000 C 01/23/15 108.0 6.95 7.05
AAPL 150123C00109000 C 01/23/15 109.0 6.25 6.40
AAPL 150123C00110000 C 01/23/15 110.0 5.60 5.75
AAPL 150123C00111000 C 01/23/15 111.0 5.00 5.15
AAPL 150123C00112000 C 01/23/15 112.0 4.45 4.60
AAPL 150123C00113000 C 01/23/15 113.0 3.95 4.05
AAPL 150123C00114000 C 01/23/15 114.0 3.45 3.55
AAPL 150123C00115000 C 01/23/15 115.0 3.00 3.15
AAPL 150123C00116000 C 01/23/15 116.0 2.63 2.69
AAPL 150123C00117000 C 01/23/15 117.0 2.26 2.35
AAPL 150123C00118000 C 01/23/15 118.0 1.96 2.03
AAPL 150123C00119000 C 01/23/15 119.0 1.68 1.74
AAPL 150123C00120000 C 01/23/15 120.0 1.44 1.49
AAPL 150123C00121000 C 01/23/15 121.0 1.23 1.28
AAPL 150123C00122000 C 01/23/15 122.0 1.04 1.09
AAPL 150123C00123000 C 01/23/15 123.0 0.89 0.93
AAPL 150123C00124000 C 01/23/15 124.0 0.74 0.79
AAPL 150123C00125000 C 01/23/15 125.0 0.64 0.67
AAPL 150123C00126000 C 01/23/15 126.0 0.53 0.57
AAPL 150123C00127000 C 01/23/15 127.0 0.45 0.49
AAPL 150123C00128000 C 01/23/15 128.0 0.39 0.41
AAPL 150123C00129000 C 01/23/15 129.0 0.32 0.36
AAPL 150123C00130000 C 01/23/15 130.0 0.29 0.30
AAPL 150123C00135000 C 01/23/15 135.0 0.12 0.17
AAPL 150123C00140000 C 01/23/15 140.0 0.06 0.12
AAPL 150123P00080000 P 01/23/15 80.0 0.03 0.08
AAPL 150123P00085000 P 01/23/15 85.0 0.07 0.13
AAPL 150123P00090000 P 01/23/15 90.0 0.15 0.20
AAPL 150123P00095000 P 01/23/15 95.0 0.31 0.33
AAPL 150123P00096000 P 01/23/15 96.0 0.35 0.39
AAPL 150123P00099000 P 01/23/15 99.0 0.54 0.58
AAPL 150123P00100000 P 01/23/15 100.0 0.63 0.67
AAPL 150123P00101000 P 01/23/15 101.0 0.73 0.78
AAPL 150123P00102000 P 01/23/15 102.0 0.86 0.90
AAPL 150123P00103000 P 01/23/15 103.0 1.00 1.05
AAPL 150123P00104000 P 01/23/15 104.0 1.16 1.21
AAPL 150123P00105000 P 01/23/15 105.0 1.35 1.42
AAPL 150123P00106000 P 01/23/15 106.0 1.57 1.64
AAPL 150123P00107000 P 01/23/15 107.0 1.82 1.88
AAPL 150123P00108000 P 01/23/15 108.0 2.11 2.18
AAPL 150123P00109000 P 01/23/15 109.0 2.42 2.50
AAPL 150123P00110000 P 01/23/15 110.0 2.77 2.86
AAPL 150123P00111000 P 01/23/15 111.0 3.15 3.25
AAPL 150123P00112000 P 01/23/15 112.0 3.60 3.70
AAPL 150123P00113000 P 01/23/15 113.0 4.05 4.20
AAPL 150123P00114000 P 01/23/15 114.0 4.55 4.70
AAPL 150123P00115000 P 01/23/15 115.0 5.10 5.25
AAPL 150123P00116000 P 01/23/15 116.0 5.70 5.90
AAPL 150123P00117000 P 01/23/15 117.0 6.35 6.50
AAPL 150123P00118000 P 01/23/15 118.0 7.05 7.20
AAPL 150123P00119000 P 01/23/15 119.0 7.75 7.95
AAPL 150123P00120000 P 01/23/15 120.0 8.50 8.70
AAPL 150123P00121000 P 01/23/15 121.0 9.30 9.50
AAPL 150123P00122000 P 01/23/15 122.0 10.10 10.30
AAPL 150123P00123000 P 01/23/15 123.0 10.95 11.15
AAPL 150123P00124000 P 01/23/15 124.0 11.80 12.00
AAPL 150123P00125000 P 01/23/15 125.0 12.70 12.90
AAPL 150123P00126000 P 01/23/15 126.0 13.60 13.80
AAPL 150123P00127000 P 01/23/15 127.0 14.50 14.75
AAPL 150123P00128000 P 01/23/15 128.0 15.45 15.65
AAPL 150123P00129000 P 01/23/15 129.0 16.40 16.60
AAPL 150123P00130000 P 01/23/15 130.0 17.35 17.55
AAPL 150123P00135000 P 01/23/15 135.0 22.25 22.40
AAPL 150123P00140000 P 01/23/15 140.0 27.20 27.35
AAPL 150130C00080000 C 01/30/15 80.0 32.80 33.25
AAPL 150130C00085000 C 01/30/15 85.0 27.80 28.35
AAPL 150130C00090000 C 01/30/15 90.0 22.90 23.35
AAPL 150130C00095000 C 01/30/15 95.0 18.05 18.55
AAPL 150130C00098000 C 01/30/15 98.0 15.35 15.80
AAPL 150130C00099000 C 01/30/15 99.0 14.45 14.90
AAPL 150130C00100000 C 01/30/15 100.0 13.60 14.05
AAPL 150130C00101000 C 01/30/15 101.0 12.75 13.20
AAPL 150130C00102000 C 01/30/15 102.0 11.90 12.35
AAPL 150130C00103000 C 01/30/15 103.0 11.10 11.55
AAPL 150130C00104000 C 01/30/15 104.0 10.30 10.75
AAPL 150130C00105000 C 01/30/15 105.0 9.55 10.00
AAPL 150130C00106000 C 01/30/15 106.0 8.80 9.25
AAPL 150130C00107000 C 01/30/15 107.0 8.10 8.55
AAPL 150130C00108000 C 01/30/15 108.0 7.45 7.85
AAPL 150130C00109000 C 01/30/15 109.0 6.80 7.20
AAPL 150130C00110000 C 01/30/15 110.0 6.25 6.55
AAPL 150130C00111000 C 01/30/15 111.0 5.65 5.95
AAPL 150130C00112000 C 01/30/15 112.0 5.20 5.30
AAPL 150130C00113000 C 01/30/15 113.0 4.65 4.85
AAPL 150130C00114000 C 01/30/15 114.0 4.10 4.40
AAPL 150130C00115000 C 01/30/15 115.0 3.75 3.95
AAPL 150130C00116000 C 01/30/15 116.0 3.25 3.60
AAPL 150130C00117000 C 01/30/15 117.0 2.92 3.25
AAPL 150130C00118000 C 01/30/15 118.0 2.61 2.76
AAPL 150130C00119000 C 01/30/15 119.0 2.30 2.48
AAPL 150130C00120000 C 01/30/15 120.0 2.08 2.16
AAPL 150130C00121000 C 01/30/15 121.0 1.77 1.91
AAPL 150130C00122000 C 01/30/15 122.0 1.50 1.67
AAPL 150130C00123000 C 01/30/15 123.0 1.36 1.48
AAPL 150130C00124000 C 01/30/15 124.0 1.11 1.36
AAPL 150130C00125000 C 01/30/15 125.0 1.05 1.13
AAPL 150130C00126000 C 01/30/15 126.0 0.82 1.05
AAPL 150130C00127000 C 01/30/15 127.0 0.70 0.91
AAPL 150130C00128000 C 01/30/15 128.0 0.61 0.81
AAPL 150130C00130000 C 01/30/15 130.0 0.45 0.59
AAPL 150130C00135000 C 01/30/15 135.0 0.22 0.39
AAPL 150130C00140000 C 01/30/15 140.0 0.11 0.26
AAPL 150130P00080000 P 01/30/15 80.0 0.06 0.18
AAPL 150130P00085000 P 01/30/15 85.0 0.12 0.25
AAPL 150130P00090000 P 01/30/15 90.0 0.19 0.41
AAPL 150130P00095000 P 01/30/15 95.0 0.41 0.69
AAPL 150130P00098000 P 01/30/15 98.0 0.74 0.92
AAPL 150130P00099000 P 01/30/15 99.0 0.84 0.97
AAPL 150130P00100000 P 01/30/15 100.0 0.92 1.05
AAPL 150130P00101000 P 01/30/15 101.0 1.12 1.27
AAPL 150130P00102000 P 01/30/15 102.0 1.23 1.41
AAPL 150130P00103000 P 01/30/15 103.0 1.48 1.53
AAPL 150130P00104000 P 01/30/15 104.0 1.59 1.75
AAPL 150130P00105000 P 01/30/15 105.0 1.83 1.97
AAPL 150130P00106000 P 01/30/15 106.0 2.10 2.32
AAPL 150130P00107000 P 01/30/15 107.0 2.39 2.60
AAPL 150130P00108000 P 01/30/15 108.0 2.75 2.93
AAPL 150130P00109000 P 01/30/15 109.0 3.05 3.30
AAPL 150130P00110000 P 01/30/15 110.0 3.45 3.60
AAPL 150130P00111000 P 01/30/15 111.0 3.85 4.15
AAPL 150130P00112000 P 01/30/15 112.0 4.30 4.45
AAPL 150130P00113000 P 01/30/15 113.0 4.80 5.10
AAPL 150130P00114000 P 01/30/15 114.0 5.30 5.45
AAPL 150130P00115000 P 01/30/15 115.0 5.85 6.20
AAPL 150130P00116000 P 01/30/15 116.0 6.45 6.80
AAPL 150130P00117000 P 01/30/15 117.0 7.05 7.40
AAPL 150130P00118000 P 01/30/15 118.0 7.70 8.10
AAPL 150130P00119000 P 01/30/15 119.0 8.40 8.80
AAPL 150130P00120000 P 01/30/15 120.0 9.10 9.50
AAPL 150130P00121000 P 01/30/15 121.0 9.85 10.25
AAPL 150130P00122000 P 01/30/15 122.0 10.60 11.05
AAPL 150130P00123000 P 01/30/15 123.0 11.40 11.85
AAPL 150130P00124000 P 01/30/15 124.0 12.25 12.70
AAPL 150130P00125000 P 01/30/15 125.0 13.05 13.50
AAPL 150130P00126000 P 01/30/15 126.0 13.90 14.40
AAPL 150130P00127000 P 01/30/15 127.0 14.80 15.25
AAPL 150130P00128000 P 01/30/15 128.0 15.55 16.15
AAPL 150130P00130000 P 01/30/15 130.0 17.60 18.00
AAPL 150130P00135000 P 01/30/15 135.0 22.20 22.70
AAPL 150130P00140000 P 01/30/15 140.0 27.05 27.55
AAPL 150220C00050000 C 02/20/15 50.0 62.65 63.00
AAPL 150220C00055000 C 02/20/15 55.0 57.65 58.05
AAPL 150220C00060000 C 02/20/15 60.0 52.70 53.05
AAPL 150220C00065000 C 02/20/15 65.0 47.80 47.95
AAPL 150220C00070000 C 02/20/15 70.0 42.80 43.00
AAPL 150220C00075000 C 02/20/15 75.0 37.85 38.05
AAPL 150220C00080000 C 02/20/15 80.0 32.90 33.10
AAPL 150220C00085000 C 02/20/15 85.0 28.00 28.20
AAPL 150220C00090000 C 02/20/15 90.0 23.20 23.35
AAPL 150220C00092500 C 02/20/15 92.5 20.85 21.00
AAPL 150220C00095000 C 02/20/15 95.0 18.55 18.70
AAPL 150220C00097500 C 02/20/15 97.5 16.30 16.50
AAPL 150220C00100000 C 02/20/15 100.0 14.20 14.30
AAPL 150220C00105000 C 02/20/15 105.0 10.25 10.45
AAPL 150220C00110000 C 02/20/15 110.0 7.05 7.15
AAPL 150220C00115000 C 02/20/15 115.0 4.55 4.60
AAPL 150220C00120000 C 02/20/15 120.0 2.78 2.82
AAPL 150220C00125000 C 02/20/15 125.0 1.63 1.66
AAPL 150220C00130000 C 02/20/15 130.0 0.94 0.97
AAPL 150220C00135000 C 02/20/15 135.0 0.56 0.59
AAPL 150220C00140000 C 02/20/15 140.0 0.35 0.38
AAPL 150220C00145000 C 02/20/15 145.0 0.24 0.26
AAPL 150220C00150000 C 02/20/15 150.0 0.18 0.20
AAPL 150220C00155000 C 02/20/15 155.0 0.12 0.16
AAPL 150220C00160000 C 02/20/15 160.0 0.10 0.12
AAPL 150220C00165000 C 02/20/15 165.0 0.07 0.10
AAPL 150220C00170000 C 02/20/15 170.0 0.05 0.09
AAPL 150220C00175000 C 02/20/15 175.0 0.04 0.07
AAPL 150220P00050000 P 02/20/15 50.0 0.00 0.02
AAPL 150220P00055000 P 02/20/15 55.0 0.00 0.03
AAPL 150220P00060000 P 02/20/15 60.0 0.00 0.04
AAPL 150220P00065000 P 02/20/15 65.0 0.02 0.06
AAPL 150220P00070000 P 02/20/15 70.0 0.05 0.08
AAPL 150220P00075000 P 02/20/15 75.0 0.09 0.12
AAPL 150220P00080000 P 02/20/15 80.0 0.16 0.19
AAPL 150220P00085000 P 02/20/15 85.0 0.27 0.30
AAPL 150220P00090000 P 02/20/15 90.0 0.47 0.49
AAPL 150220P00092500 P 02/20/15 92.5 0.63 0.65
AAPL 150220P00095000 P 02/20/15 95.0 0.85 0.88
AAPL 150220P00097500 P 02/20/15 97.5 1.14 1.16
AAPL 150220P00100000 P 02/20/15 100.0 1.53 1.56
AAPL 150220P00105000 P 02/20/15 105.0 2.68 2.73
AAPL 150220P00110000 P 02/20/15 110.0 4.45 4.55
AAPL 150220P00115000 P 02/20/15 115.0 6.95 7.10
AAPL 150220P00120000 P 02/20/15 120.0 10.20 10.35
AAPL 150220P00125000 P 02/20/15 125.0 14.05 14.25
AAPL 150220P00130000 P 02/20/15 130.0 18.35 18.55
AAPL 150220P00135000 P 02/20/15 135.0 22.95 23.20
AAPL 150220P00140000 P 02/20/15 140.0 27.75 27.95
AAPL 150220P00145000 P 02/20/15 145.0 32.65 32.85
AAPL 150220P00150000 P 02/20/15 150.0 37.55 37.80
AAPL 150220P00155000 P 02/20/15 155.0 42.50 42.75
AAPL 150220P00160000 P 02/20/15 160.0 47.50 47.70
AAPL 150220P00165000 P 02/20/15 165.0 52.35 52.75
AAPL 150220P00170000 P 02/20/15 170.0 57.45 57.75
AAPL 150220P00175000 P 02/20/15 175.0 62.35 62.70
AAPL 150320C00075000 C 03/20/15 75.0 37.80 38.20
AAPL 150320C00080000 C 03/20/15 80.0 32.85 33.25
AAPL 150320C00085000 C 03/20/15 85.0 28.00 28.40
AAPL 150320C00090000 C 03/20/15 90.0 23.30 23.60
AAPL 150320C00095000 C 03/20/15 95.0 18.80 19.10
AAPL 150320C00100000 C 03/20/15 100.0 14.65 14.95
AAPL 150320C00105000 C 03/20/15 105.0 11.10 11.20
AAPL 150320C00110000 C 03/20/15 110.0 8.00 8.10
AAPL 150320C00115000 C 03/20/15 115.0 5.55 5.65
AAPL 150320C00120000 C 03/20/15 120.0 3.65 3.80
AAPL 150320C00125000 C 03/20/15 125.0 2.38 2.45
AAPL 150320C00130000 C 03/20/15 130.0 1.51 1.57
AAPL 150320C00135000 C 03/20/15 135.0 0.98 1.02
AAPL 150320C00140000 C 03/20/15 140.0 0.60 0.69
AAPL 150320C00145000 C 03/20/15 145.0 0.42 0.45
AAPL 150320C00150000 C 03/20/15 150.0 0.27 0.35
AAPL 150320C00155000 C 03/20/15 155.0 0.19 0.27
AAPL 150320C00160000 C 03/20/15 160.0 0.10 0.22
AAPL 150320C00165000 C 03/20/15 165.0 0.07 0.18
AAPL 150320C00170000 C 03/20/15 170.0 0.05 0.15
AAPL 150320C00175000 C 03/20/15 175.0 0.06 0.13
AAPL 150320P00075000 P 03/20/15 75.0 0.15 0.24
AAPL 150320P00080000 P 03/20/15 80.0 0.25 0.30
AAPL 150320P00085000 P 03/20/15 85.0 0.43 0.49
AAPL 150320P00090000 P 03/20/15 90.0 0.77 0.83
AAPL 150320P00095000 P 03/20/15 95.0 1.29 1.35
AAPL 150320P00100000 P 03/20/15 100.0 2.18 2.23
AAPL 150320P00105000 P 03/20/15 105.0 3.50 3.60
AAPL 150320P00110000 P 03/20/15 110.0 5.40 5.55
AAPL 150320P00115000 P 03/20/15 115.0 7.95 8.10
AAPL 150320P00120000 P 03/20/15 120.0 11.10 11.25
AAPL 150320P00125000 P 03/20/15 125.0 14.75 14.95
AAPL 150320P00130000 P 03/20/15 130.0 18.90 19.15
AAPL 150320P00135000 P 03/20/15 135.0 23.35 23.65
AAPL 150320P00140000 P 03/20/15 140.0 28.00 28.30
AAPL 150320P00145000 P 03/20/15 145.0 32.70 33.10
AAPL 150320P00150000 P 03/20/15 150.0 37.60 38.00
AAPL 150320P00155000 P 03/20/15 155.0 42.50 42.90
AAPL 150320P00160000 P 03/20/15 160.0 47.45 47.85
AAPL 150320P00165000 P 03/20/15 165.0 52.35 52.80
AAPL 150320P00170000 P 03/20/15 170.0 57.45 57.75
AAPL 150320P00175000 P 03/20/15 175.0 62.30 62.75
AAPL 150417C00045710 C 04/17/15 45.7 66.85 67.40
AAPL 150417C00046430 C 04/17/15 46.4 66.15 66.65
AAPL 150417C00047140 C 04/17/15 47.1 65.45 65.95
AAPL 150417C00047860 C 04/17/15 47.9 64.70 65.25
AAPL 150417C00048570 C 04/17/15 48.6 64.00 64.55
AAPL 150417C00049290 C 04/17/15 49.3 63.30 63.80
AAPL 150417C00050000 C 04/17/15 50.0 62.60 63.10
AAPL 150417C00050710 C 04/17/15 50.7 61.85 62.40
AAPL 150417C00051430 C 04/17/15 51.4 61.15 61.65
AAPL 150417C00052140 C 04/17/15 52.1 60.45 60.95
AAPL 150417C00052860 C 04/17/15 52.9 59.70 60.25
AAPL 150417C00053570 C 04/17/15 53.6 59.00 59.55
AAPL 150417C00054290 C 04/17/15 54.3 58.30 58.80
AAPL 150417C00055000 C 04/17/15 55.0 57.60 58.10
AAPL 150417C00055710 C 04/17/15 55.7 56.90 57.40
AAPL 150417C00056430 C 04/17/15 56.4 56.15 56.70
AAPL 150417C00057140 C 04/17/15 57.1 55.45 56.00
AAPL 150417C00057860 C 04/17/15 57.9 54.75 55.25
AAPL 150417C00058570 C 04/17/15 58.6 54.05 54.55
AAPL 150417C00059290 C 04/17/15 59.3 53.30 53.85
AAPL 150417C00060000 C 04/17/15 60.0 52.60 53.15
AAPL 150417C00060710 C 04/17/15 60.7 51.90 52.40
AAPL 150417C00061430 C 04/17/15 61.4 51.20 51.70
AAPL 150417C00062140 C 04/17/15 62.1 50.45 51.00
AAPL 150417C00062860 C 04/17/15 62.9 49.75 50.30
AAPL 150417C00063570 C 04/17/15 63.6 49.05 49.50
AAPL 150417C00064290 C 04/17/15 64.3 48.35 48.85
AAPL 150417C00065000 C 04/17/15 65.0 47.65 48.15
AAPL 150417C00065710 C 04/17/15 65.7 46.90 47.45
AAPL 150417C00066430 C 04/17/15 66.4 46.20 46.75
AAPL 150417C00067140 C 04/17/15 67.1 45.50 46.05
AAPL 150417C00067860 C 04/17/15 67.9 44.80 45.30
AAPL 150417C00068570 C 04/17/15 68.6 44.10 44.60
AAPL 150417C00069290 C 04/17/15 69.3 43.35 43.95
AAPL 150417C00070000 C 04/17/15 70.0 42.85 43.15
AAPL 150417C00070710 C 04/17/15 70.7 42.00 42.50
AAPL 150417C00071430 C 04/17/15 71.4 41.25 41.80
AAPL 150417C00072140 C 04/17/15 72.1 40.55 41.05
AAPL 150417C00072860 C 04/17/15 72.9 39.85 40.30
AAPL 150417C00073570 C 04/17/15 73.6 39.15 39.70
AAPL 150417C00074290 C 04/17/15 74.3 38.45 38.95
AAPL 150417C00075000 C 04/17/15 75.0 37.75 38.20
AAPL 150417C00075710 C 04/17/15 75.7 37.05 37.55
AAPL 150417C00076430 C 04/17/15 76.4 36.35 36.85
AAPL 150417C00077140 C 04/17/15 77.1 35.65 36.15
AAPL 150417C00077860 C 04/17/15 77.9 34.95 35.35
AAPL 150417C00078570 C 04/17/15 78.6 34.30 34.80
AAPL 150417C00079290 C 04/17/15 79.3 33.60 34.05
AAPL 150417C00080000 C 04/17/15 80.0 32.90 33.35
AAPL 150417C00080710 C 04/17/15 80.7 32.30 32.70
AAPL 150417C00081430 C 04/17/15 81.4 31.50 32.00
AAPL 150417C00082140 C 04/17/15 82.1 30.85 31.40
AAPL 150417C00082500 C 04/17/15 82.5 30.45 30.95
AAPL 150417C00082860 C 04/17/15 82.9 30.15 30.55
AAPL 150417C00083570 C 04/17/15 83.6 29.45 29.85
AAPL 150417C00084290 C 04/17/15 84.3 28.80 29.15
AAPL 150417C00085000 C 04/17/15 85.0 28.10 28.50
AAPL 150417C00085710 C 04/17/15 85.7 27.45 27.85
AAPL 150417C00086430 C 04/17/15 86.4 26.80 27.15
AAPL 150417C00087140 C 04/17/15 87.1 26.10 26.50
AAPL 150417C00087500 C 04/17/15 87.5 25.80 26.15
AAPL 150417C00087860 C 04/17/15 87.9 25.45 25.85
AAPL 150417C00088570 C 04/17/15 88.6 24.80 25.20
AAPL 150417C00089290 C 04/17/15 89.3 24.15 24.55
AAPL 150417C00090000 C 04/17/15 90.0 23.55 23.90
AAPL 150417C00090710 C 04/17/15 90.7 22.90 23.25
AAPL 150417C00091430 C 04/17/15 91.4 22.30 22.60
AAPL 150417C00092140 C 04/17/15 92.1 21.65 22.00
AAPL 150417C00092500 C 04/17/15 92.5 21.30 21.70
AAPL 150417C00092860 C 04/17/15 92.9 21.00 21.35
AAPL 150417C00093570 C 04/17/15 93.6 20.40 20.75
AAPL 150417C00094290 C 04/17/15 94.3 19.80 20.15
AAPL 150417C00095000 C 04/17/15 95.0 19.20 19.55
AAPL7 150417C00095000 C 04/17/15 95.0 16.90 21.70
AAPL 150417C00095710 C 04/17/15 95.7 18.60 18.95
AAPL 150417C00096430 C 04/17/15 96.4 18.05 18.35
AAPL 150417C00097140 C 04/17/15 97.1 17.45 17.80
AAPL 150417C00097500 C 04/17/15 97.5 17.15 17.50
AAPL 150417C00097860 C 04/17/15 97.9 16.90 17.20
AAPL 150417C00098570 C 04/17/15 98.6 16.30 16.65
AAPL 150417C00099290 C 04/17/15 99.3 15.75 16.10
AAPL 150417C00100000 C 04/17/15 100.0 15.30 15.50
AAPL7 150417C00100000 C 04/17/15 100.0 12.95 17.85
AAPL 150417C00100710 C 04/17/15 100.7 14.75 15.00
AAPL 150417C00101430 C 04/17/15 101.4 14.30 14.45
AAPL 150417C00102860 C 04/17/15 102.9 13.25 13.45
AAPL 150417C00104290 C 04/17/15 104.3 12.25 12.45
AAPL 150417C00105000 C 04/17/15 105.0 11.85 12.00
AAPL7 150417C00105000 C 04/17/15 105.0 11.75 12.00
AAPL 150417C00105710 C 04/17/15 105.7 11.30 11.55
AAPL 150417C00107140 C 04/17/15 107.1 10.40 10.65
AAPL 150417C00108570 C 04/17/15 108.6 9.55 9.80
AAPL 150417C00110000 C 04/17/15 110.0 8.85 9.00
AAPL7 150417C00110000 C 04/17/15 110.0 8.70 9.00
AAPL 150417C00111430 C 04/17/15 111.4 8.05 8.25
AAPL 150417C00112860 C 04/17/15 112.9 7.35 7.50
AAPL 150417C00114290 C 04/17/15 114.3 6.65 6.85
AAPL 150417C00115000 C 04/17/15 115.0 6.40 6.55
AAPL7 150417C00115000 C 04/17/15 115.0 6.25 6.60
AAPL 150417C00115710 C 04/17/15 115.7 6.05 6.25
AAPL 150417C00117140 C 04/17/15 117.1 5.50 5.65
AAPL 150417C00118570 C 04/17/15 118.6 4.95 5.15
AAPL 150417C00120000 C 04/17/15 120.0 4.50 4.65
AAPL7 150417C00120000 C 04/17/15 120.0 4.35 4.70
AAPL 150417C00121430 C 04/17/15 121.4 4.05 4.20
AAPL 150417C00122860 C 04/17/15 122.9 3.60 3.75
AAPL 150417C00124290 C 04/17/15 124.3 3.25 3.40
AAPL 150417C00125000 C 04/17/15 125.0 3.05 3.20
AAPL7 150417C00125000 C 04/17/15 125.0 2.98 3.25
AAPL 150417C00125710 C 04/17/15 125.7 2.93 3.05
AAPL 150417C00127140 C 04/17/15 127.1 2.63 2.71
AAPL 150417C00128570 C 04/17/15 128.6 2.35 2.43
AAPL 150417C00130000 C 04/17/15 130.0 2.09 2.17
AAPL7 150417C00130000 C 04/17/15 130.0 2.01 2.21
AAPL 150417C00131430 C 04/17/15 131.4 1.86 1.95
AAPL 150417C00132860 C 04/17/15 132.9 1.67 1.74
AAPL 150417C00134290 C 04/17/15 134.3 1.47 1.56
AAPL 150417C00135000 C 04/17/15 135.0 1.42 1.48
AAPL7 150417C00135000 C 04/17/15 135.0 1.33 1.52
AAPL 150417C00135710 C 04/17/15 135.7 1.32 1.40
AAPL 150417C00137140 C 04/17/15 137.1 1.18 1.26
AAPL 150417C00140000 C 04/17/15 140.0 0.95 1.02
AAPL7 150417C00140000 C 04/17/15 140.0 0.88 1.07
AAPL 150417C00145000 C 04/17/15 145.0 0.64 0.70
AAPL7 150417C00145000 C 04/17/15 145.0 0.58 0.75
AAPL 150417C00150000 C 04/17/15 150.0 0.45 0.51
AAPL 150417C00155000 C 04/17/15 155.0 0.30 0.38
AAPL 150417C00160000 C 04/17/15 160.0 0.21 0.32
AAPL 150417C00165000 C 04/17/15 165.0 0.14 0.26
AAPL 150417C00170000 C 04/17/15 170.0 0.10 0.21
AAPL 150417C00175000 C 04/17/15 175.0 0.06 0.15
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.06
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.07
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.07
AAPL 150417P00047860 P 04/17/15 47.9 0.00 0.07
AAPL 150417P00048570 P 04/17/15 48.6 0.00 0.07
AAPL 150417P00049290 P 04/17/15 49.3 0.00 0.08
AAPL 150417P00050000 P 04/17/15 50.0 0.00 0.08
AAPL 150417P00050710 P 04/17/15 50.7 0.00 0.08
AAPL 150417P00051430 P 04/17/15 51.4 0.00 0.09
AAPL 150417P00052140 P 04/17/15 52.1 0.00 0.09
AAPL 150417P00052860 P 04/17/15 52.9 0.00 0.09
AAPL 150417P00053570 P 04/17/15 53.6 0.00 0.09
AAPL 150417P00054290 P 04/17/15 54.3 0.00 0.10
AAPL 150417P00055000 P 04/17/15 55.0 0.00 0.10
AAPL 150417P00055710 P 04/17/15 55.7 0.00 0.11
AAPL 150417P00056430 P 04/17/15 56.4 0.00 0.11
AAPL 150417P00057140 P 04/17/15 57.1 0.02 0.12
AAPL 150417P00057860 P 04/17/15 57.9 0.02 0.12
AAPL 150417P00058570 P 04/17/15 58.6 0.02 0.13
AAPL 150417P00059290 P 04/17/15 59.3 0.03 0.13
AAPL 150417P00060000 P 04/17/15 60.0 0.04 0.14
AAPL7 150417P00060000 P 04/17/15 60.0 0.04 0.15
AAPL 150417P00060710 P 04/17/15 60.7 0.05 0.14
AAPL 150417P00061430 P 04/17/15 61.4 0.06 0.15
AAPL 150417P00062140 P 04/17/15 62.1 0.06 0.15
AAPL 150417P00062860 P 04/17/15 62.9 0.07 0.16
AAPL 150417P00063570 P 04/17/15 63.6 0.08 0.16
AAPL 150417P00064290 P 04/17/15 64.3 0.08 0.17
AAPL 150417P00065000 P 04/17/15 65.0 0.09 0.18
AAPL 150417P00065710 P 04/17/15 65.7 0.10 0.18
AAPL 150417P00066430 P 04/17/15 66.4 0.11 0.19
AAPL 150417P00067140 P 04/17/15 67.1 0.12 0.20
AAPL 150417P00067860 P 04/17/15 67.9 0.12 0.21
AAPL 150417P00068570 P 04/17/15 68.6 0.13 0.22
AAPL 150417P00069290 P 04/17/15 69.3 0.14 0.23
AAPL 150417P00070000 P 04/17/15 70.0 0.15 0.24
AAPL 150417P00070710 P 04/17/15 70.7 0.16 0.25
AAPL 150417P00071430 P 04/17/15 71.4 0.17 0.26
AAPL 150417P00072140 P 04/17/15 72.1 0.18 0.27
AAPL 150417P00072860 P 04/17/15 72.9 0.19 0.29
AAPL 150417P00073570 P 04/17/15 73.6 0.21 0.30
AAPL 150417P00074290 P 04/17/15 74.3 0.23 0.32
AAPL 150417P00075000 P 04/17/15 75.0 0.24 0.32
AAPL7 150417P00075000 P 04/17/15 75.0 0.24 0.41
AAPL 150417P00075710 P 04/17/15 75.7 0.26 0.35
AAPL 150417P00076430 P 04/17/15 76.4 0.28 0.37
AAPL 150417P00077140 P 04/17/15 77.1 0.31 0.39
AAPL 150417P00077860 P 04/17/15 77.9 0.32 0.40
AAPL 150417P00078570 P 04/17/15 78.6 0.35 0.44
AAPL 150417P00079290 P 04/17/15 79.3 0.38 0.46
AAPL 150417P00080000 P 04/17/15 80.0 0.40 0.48
AAPL7 150417P00080000 P 04/17/15 80.0 0.40 0.54
AAPL 150417P00080710 P 04/17/15 80.7 0.43 0.52
AAPL 150417P00081430 P 04/17/15 81.4 0.46 0.55
AAPL 150417P00082140 P 04/17/15 82.1 0.49 0.57
AAPL 150417P00082500 P 04/17/15 82.5 0.51 0.60
AAPL 150417P00082860 P 04/17/15 82.9 0.53 0.61
AAPL 150417P00083570 P 04/17/15 83.6 0.57 0.65
AAPL 150417P00084290 P 04/17/15 84.3 0.61 0.69
AAPL 150417P00085000 P 04/17/15 85.0 0.65 0.73
AAPL7 150417P00085000 P 04/17/15 85.0 0.64 0.75
AAPL 150417P00085710 P 04/17/15 85.7 0.69 0.77
AAPL 150417P00086430 P 04/17/15 86.4 0.74 0.82
AAPL 150417P00087140 P 04/17/15 87.1 0.81 0.88
AAPL 150417P00087500 P 04/17/15 87.5 0.83 0.91
AAPL 150417P00087860 P 04/17/15 87.9 0.86 0.94
AAPL 150417P00088570 P 04/17/15 88.6 0.93 1.00
AAPL 150417P00089290 P 04/17/15 89.3 1.01 1.07
AAPL 150417P00090000 P 04/17/15 90.0 1.07 1.15
AAPL7 150417P00090000 P 04/17/15 90.0 1.02 1.16
AAPL 150417P00090710 P 04/17/15 90.7 1.15 1.23
AAPL 150417P00091430 P 04/17/15 91.4 1.24 1.31
AAPL 150417P00092140 P 04/17/15 92.1 1.33 1.39
AAPL 150417P00092500 P 04/17/15 92.5 1.38 1.45
AAPL 150417P00092860 P 04/17/15 92.9 1.43 1.51
AAPL 150417P00093570 P 04/17/15 93.6 1.53 1.61
AAPL 150417P00094290 P 04/17/15 94.3 1.64 1.70
AAPL 150417P00095000 P 04/17/15 95.0 1.75 1.82
AAPL7 150417P00095000 P 04/17/15 95.0 1.69 1.83
AAPL 150417P00095710 P 04/17/15 95.7 1.87 1.94
AAPL 150417P00096430 P 04/17/15 96.4 2.00 2.08
AAPL 150417P00097140 P 04/17/15 97.1 2.14 2.21
AAPL 150417P00097500 P 04/17/15 97.5 2.21 2.27
AAPL 150417P00097860 P 04/17/15 97.9 2.28 2.36
AAPL 150417P00098570 P 04/17/15 98.6 2.44 2.50
AAPL 150417P00099290 P 04/17/15 99.3 2.60 2.67
AAPL 150417P00100000 P 04/17/15 100.0 2.77 2.84
AAPL7 150417P00100000 P 04/17/15 100.0 2.71 2.85
AAPL 150417P00100710 P 04/17/15 100.7 2.96 3.05
AAPL 150417P00101430 P 04/17/15 101.4 3.15 3.25
AAPL 150417P00102860 P 04/17/15 102.9 3.55 3.70
AAPL 150417P00104290 P 04/17/15 104.3 4.00 4.15
AAPL 150417P00105000 P 04/17/15 105.0 4.25 4.35
AAPL7 150417P00105000 P 04/17/15 105.0 4.15 4.40
AAPL 150417P00105710 P 04/17/15 105.7 4.50 4.60
AAPL 150417P00107140 P 04/17/15 107.1 5.00 5.15
AAPL 150417P00108570 P 04/17/15 108.6 5.60 5.75
AAPL 150417P00110000 P 04/17/15 110.0 6.20 6.35
AAPL7 150417P00110000 P 04/17/15 110.0 6.15 6.40
AAPL 150417P00111430 P 04/17/15 111.4 6.90 7.05
AAPL 150417P00112860 P 04/17/15 112.9 7.60 7.80
AAPL 150417P00114290 P 04/17/15 114.3 8.35 8.55
AAPL 150417P00115000 P 04/17/15 115.0 8.75 8.95
AAPL7 150417P00115000 P 04/17/15 115.0 8.65 9.00
AAPL 150417P00115710 P 04/17/15 115.7 9.20 9.35
AAPL 150417P00117140 P 04/17/15 117.1 10.00 10.20
AAPL 150417P00118570 P 04/17/15 118.6 10.90 11.10
AAPL 150417P00120000 P 04/17/15 120.0 11.85 12.05
AAPL7 150417P00120000 P 04/17/15 120.0 11.75 12.10
AAPL 150417P00121430 P 04/17/15 121.4 12.85 13.05
AAPL 150417P00122860 P 04/17/15 122.9 13.85 14.05
AAPL 150417P00124290 P 04/17/15 124.3 14.90 15.10
AAPL 150417P00125000 P 04/17/15 125.0 15.40 15.65
AAPL7 150417P00125000 P 04/17/15 125.0 15.35 15.70
AAPL 150417P00125710 P 04/17/15 125.7 15.95 16.20
AAPL 150417P00127140 P 04/17/15 127.1 17.10 17.30
AAPL 150417P00128570 P 04/17/15 128.6 18.25 18.45
AAPL 150417P00130000 P 04/17/15 130.0 19.45 19.65
AAPL7 150417P00130000 P 04/17/15 130.0 19.35 19.70
AAPL 150417P00131430 P 04/17/15 131.4 20.65 21.00
AAPL 150417P00132860 P 04/17/15 132.9 21.85 22.20
AAPL 150417P00134290 P 04/17/15 134.3 23.10 23.50
AAPL 150417P00135000 P 04/17/15 135.0 23.75 24.10
AAPL7 150417P00135000 P 04/17/15 135.0 21.35 26.35
AAPL 150417P00135710 P 04/17/15 135.7 24.35 24.75
AAPL 150417P00137140 P 04/17/15 137.1 25.65 26.05
AAPL 150417P00140000 P 04/17/15 140.0 28.30 28.65
AAPL 150417P00145000 P 04/17/15 145.0 33.00 33.40
AAPL 150417P00150000 P 04/17/15 150.0 37.80 38.20
AAPL 150417P00155000 P 04/17/15 155.0 42.60 43.10
AAPL 150417P00160000 P 04/17/15 160.0 47.50 48.00
AAPL 150417P00165000 P 04/17/15 165.0 52.50 52.95
AAPL 150417P00170000 P 04/17/15 170.0 57.35 57.90
AAPL 150417P00175000 P 04/17/15 175.0 62.30 62.90
AAPL 150717C00050000 C 07/17/15 50.0 62.50 63.15
AAPL 150717C00055000 C 07/17/15 55.0 57.50 58.20
AAPL 150717C00060000 C 07/17/15 60.0 52.55 53.20
AAPL 150717C00065000 C 07/17/15 65.0 47.65 48.15
AAPL 150717C00070000 C 07/17/15 70.0 42.80 43.35
AAPL 150717C00075000 C 07/17/15 75.0 37.95 38.55
AAPL 150717C00080000 C 07/17/15 80.0 33.30 33.85
AAPL 150717C00085000 C 07/17/15 85.0 28.80 29.30
AAPL 150717C00087500 C 07/17/15 87.5 26.65 27.15
AAPL 150717C00090000 C 07/17/15 90.0 24.60 25.05
AAPL7 150717C00090000 C 07/17/15 90.0 22.30 27.20
AAPL 150717C00092500 C 07/17/15 92.5 22.60 23.05
AAPL 150717C00095000 C 07/17/15 95.0 20.65 21.10
AAPL7 150717C00095000 C 07/17/15 95.0 18.35 23.25
AAPL 150717C00097500 C 07/17/15 97.5 18.90 19.15
AAPL 150717C00100000 C 07/17/15 100.0 17.15 17.40
AAPL7 150717C00100000 C 07/17/15 100.0 17.10 17.40
AAPL 150717C00105000 C 07/17/15 105.0 13.95 14.20
AAPL7 150717C00105000 C 07/17/15 105.0 13.90 14.20
AAPL 150717C00110000 C 07/17/15 110.0 11.20 11.40
AAPL7 150717C00110000 C 07/17/15 110.0 11.10 11.45
AAPL 150717C00115000 C 07/17/15 115.0 8.95 9.10
AAPL7 150717C00115000 C 07/17/15 115.0 8.75 9.10
AAPL 150717C00120000 C 07/17/15 120.0 6.95 7.10
AAPL7 150717C00120000 C 07/17/15 120.0 6.80 7.15
AAPL 150717C00125000 C 07/17/15 125.0 5.30 5.50
AAPL7 150717C00125000 C 07/17/15 125.0 5.20 5.55
AAPL 150717C00130000 C 07/17/15 130.0 4.05 4.25
AAPL7 150717C00130000 C 07/17/15 130.0 3.95 4.35
AAPL 150717C00135000 C 07/17/15 135.0 3.05 3.25
AAPL7 150717C00135000 C 07/17/15 135.0 3.00 3.30
AAPL 150717C00140000 C 07/17/15 140.0 2.35 2.48
AAPL7 150717C00140000 C 07/17/15 140.0 2.28 2.55
AAPL 150717C00145000 C 07/17/15 145.0 1.79 1.90
AAPL7 150717C00145000 C 07/17/15 145.0 1.71 1.98
AAPL 150717C00150000 C 07/17/15 150.0 1.37 1.46
AAPL7 150717C00150000 C 07/17/15 150.0 1.29 1.53
AAPL 150717C00155000 C 07/17/15 155.0 1.05 1.14
AAPL7 150717C00155000 C 07/17/15 155.0 0.98 1.17
AAPL 150717C00160000 C 07/17/15 160.0 0.80 0.89
AAPL7 150717C00160000 C 07/17/15 160.0 0.74 0.90
AAPL 150717C00165000 C 07/17/15 165.0 0.61 0.71
AAPL7 150717C00165000 C 07/17/15 165.0 0.57 0.72
AAPL 150717C00170000 C 07/17/15 170.0 0.48 0.58
AAPL 150717C00175000 C 07/17/15 175.0 0.37 0.48
AAPL 150717P00050000 P 07/17/15 50.0 0.04 0.15
AAPL 150717P00055000 P 07/17/15 55.0 0.08 0.19
AAPL 150717P00060000 P 07/17/15 60.0 0.16 0.26
AAPL 150717P00065000 P 07/17/15 65.0 0.27 0.37
AAPL 150717P00070000 P 07/17/15 70.0 0.43 0.53
AAPL 150717P00075000 P 07/17/15 75.0 0.67 0.77
AAPL 150717P00080000 P 07/17/15 80.0 1.05 1.15
AAPL 150717P00085000 P 07/17/15 85.0 1.61 1.71
AAPL 150717P00087500 P 07/17/15 87.5 1.98 2.07
AAPL 150717P00090000 P 07/17/15 90.0 2.41 2.48
AAPL7 150717P00090000 P 07/17/15 90.0 2.31 2.50
AAPL 150717P00092500 P 07/17/15 92.5 2.90 2.98
AAPL 150717P00095000 P 07/17/15 95.0 3.45 3.60
AAPL7 150717P00095000 P 07/17/15 95.0 3.35 3.60
AAPL 150717P00097500 P 07/17/15 97.5 4.10 4.25
AAPL 150717P00100000 P 07/17/15 100.0 4.85 5.00
AAPL7 150717P00100000 P 07/17/15 100.0 4.75 5.05
AAPL 150717P00105000 P 07/17/15 105.0 6.65 6.80
AAPL7 150717P00105000 P 07/17/15 105.0 6.55 6.85
AAPL 150717P00110000 P 07/17/15 110.0 8.90 9.05
AAPL7 150717P00110000 P 07/17/15 110.0 8.80 9.10
AAPL 150717P00115000 P 07/17/15 115.0 11.50 11.65
AAPL7 150717P00115000 P 07/17/15 115.0 11.40 11.75
AAPL 150717P00120000 P 07/17/15 120.0 14.55 14.75
AAPL7 150717P00120000 P 07/17/15 120.0 14.45 14.85
AAPL 150717P00125000 P 07/17/15 125.0 17.95 18.20
AAPL7 150717P00125000 P 07/17/15 125.0 17.85 18.25
AAPL 150717P00130000 P 07/17/15 130.0 21.65 21.95
AAPL7 150717P00130000 P 07/17/15 130.0 21.60 22.05
AAPL 150717P00135000 P 07/17/15 135.0 25.65 26.00
AAPL7 150717P00135000 P 07/17/15 135.0 25.60 26.05
AAPL 150717P00140000 P 07/17/15 140.0 29.90 30.35
AAPL7 150717P00140000 P 07/17/15 140.0 27.65 32.55
AAPL 150717P00145000 P 07/17/15 145.0 34.35 34.80
AAPL7 150717P00145000 P 07/17/15 145.0 32.05 36.95
AAPL 150717P00150000 P 07/17/15 150.0 38.90 39.40
AAPL7 150717P00150000 P 07/17/15 150.0 36.55 41.50
AAPL 150717P00155000 P 07/17/15 155.0 43.50 44.05
AAPL 150717P00160000 P 07/17/15 160.0 48.25 48.85
AAPL 150717P00165000 P 07/17/15 165.0 53.05 53.65
AAPL 150717P00170000 P 07/17/15 170.0 57.95 58.50
AAPL 150717P00175000 P 07/17/15 175.0 62.85 63.40
AAPL 160115C00034290 C 01/15/16 34.3 78.20 78.85
AAPL 160115C00035710 C 01/15/16 35.7 76.75 77.45
AAPL 160115C00037140 C 01/15/16 37.1 75.35 76.00
AAPL 160115C00038570 C 01/15/16 38.6 73.90 74.60
AAPL 160115C00040000 C 01/15/16 40.0 72.50 73.15
AAPL 160115C00041430 C 01/15/16 41.4 71.05 71.75
AAPL 160115C00042860 C 01/15/16 42.9 69.60 70.30
AAPL 160115C00044290 C 01/15/16 44.3 68.20 68.85
AAPL 160115C00045710 C 01/15/16 45.7 66.80 67.45
AAPL7 160115C00045710 C 01/15/16 45.7 64.50 69.50
AAPL 160115C00047140 C 01/15/16 47.1 65.35 66.00
AAPL7 160115C00047140 C 01/15/16 47.1 63.10 68.00
AAPL 160115C00048570 C 01/15/16 48.6 63.90 64.60
AAPL7 160115C00048570 C 01/15/16 48.6 61.65 66.50
AAPL 160115C00050000 C 01/15/16 50.0 62.50 63.15
AAPL7 160115C00050000 C 01/15/16 50.0 60.35 65.00
AAPL 160115C00051430 C 01/15/16 51.4 61.10 61.75
AAPL7 160115C00051430 C 01/15/16 51.4 59.00 63.80
AAPL 160115C00052860 C 01/15/16 52.9 59.65 60.35
AAPL7 160115C00052860 C 01/15/16 52.9 57.50 62.35
AAPL 160115C00054290 C 01/15/16 54.3 58.25 58.90
AAPL7 160115C00054290 C 01/15/16 54.3 56.00 60.95
AAPL 160115C00055710 C 01/15/16 55.7 56.85 57.50
AAPL7 160115C00055710 C 01/15/16 55.7 54.55 59.50
AAPL 160115C00057140 C 01/15/16 57.1 55.45 56.00
AAPL7 160115C00057140 C 01/15/16 57.1 53.15 58.00
AAPL 160115C00058570 C 01/15/16 58.6 54.10 54.70
AAPL7 160115C00058570 C 01/15/16 58.6 52.00 56.75
AAPL 160115C00060000 C 01/15/16 60.0 52.70 53.30
AAPL7 160115C00060000 C 01/15/16 60.0 50.50 55.35
AAPL 160115C00061430 C 01/15/16 61.4 51.30 51.90
AAPL7 160115C00061430 C 01/15/16 61.4 49.00 53.95
AAPL 160115C00062860 C 01/15/16 62.9 49.95 50.50
AAPL7 160115C00062860 C 01/15/16 62.9 47.60 52.50
AAPL 160115C00064290 C 01/15/16 64.3 48.55 49.05
AAPL7 160115C00064290 C 01/15/16 64.3 46.50 51.30
AAPL 160115C00065710 C 01/15/16 65.7 47.20 47.80
AAPL7 160115C00065710 C 01/15/16 65.7 45.00 49.90
AAPL 160115C00067140 C 01/15/16 67.1 45.85 46.45
AAPL7 160115C00067140 C 01/15/16 67.1 43.55 48.50
AAPL 160115C00068570 C 01/15/16 68.6 44.55 45.15
AAPL7 160115C00068570 C 01/15/16 68.6 42.50 47.25
AAPL 160115C00070000 C 01/15/16 70.0 43.20 43.80
AAPL7 160115C00070000 C 01/15/16 70.0 41.00 45.90
AAPL 160115C00071430 C 01/15/16 71.4 41.90 42.50
AAPL7 160115C00071430 C 01/15/16 71.4 39.60 44.50
AAPL 160115C00072860 C 01/15/16 72.9 40.60 41.10
AAPL7 160115C00072860 C 01/15/16 72.9 38.85 43.35
AAPL 160115C00074290 C 01/15/16 74.3 39.30 39.90
AAPL7 160115C00074290 C 01/15/16 74.3 37.60 42.00
AAPL 160115C00075710 C 01/15/16 75.7 38.10 38.75
AAPL7 160115C00075710 C 01/15/16 75.7 36.35 40.85
AAPL 160115C00077140 C 01/15/16 77.1 36.85 37.50
AAPL7 160115C00077140 C 01/15/16 77.1 35.10 39.50
AAPL 160115C00078570 C 01/15/16 78.6 35.65 36.15
AAPL7 160115C00078570 C 01/15/16 78.6 33.50 38.35
AAPL 160115C00080000 C 01/15/16 80.0 34.45 34.95
AAPL7 160115C00080000 C 01/15/16 80.0 33.50 36.75
AAPL 160115C00081430 C 01/15/16 81.4 33.30 33.80
AAPL7 160115C00081430 C 01/15/16 81.4 31.05 35.90
AAPL 160115C00082860 C 01/15/16 82.9 32.15 32.60
AAPL7 160115C00082860 C 01/15/16 82.9 30.10 34.40
AAPL 160115C00084290 C 01/15/16 84.3 31.00 31.50
AAPL7 160115C00084290 C 01/15/16 84.3 28.95 33.30
AAPL 160115C00085710 C 01/15/16 85.7 29.90 30.40
AAPL7 160115C00085710 C 01/15/16 85.7 27.65 31.60
AAPL 160115C00087140 C 01/15/16 87.1 28.80 29.30
AAPL7 160115C00087140 C 01/15/16 87.1 26.75 31.10
AAPL 160115C00088570 C 01/15/16 88.6 27.75 28.30
AAPL7 160115C00088570 C 01/15/16 88.6 25.60 30.05
AAPL 160115C00090000 C 01/15/16 90.0 26.70 27.25
AAPL7 160115C00090000 C 01/15/16 90.0 26.50 29.35
AAPL 160115C00091430 C 01/15/16 91.4 25.70 26.15
AAPL7 160115C00091430 C 01/15/16 91.4 23.50 28.00
AAPL 160115C00092860 C 01/15/16 92.9 24.70 25.25
AAPL7 160115C00092860 C 01/15/16 92.9 22.45 26.10
AAPL 160115C00094290 C 01/15/16 94.3 23.75 24.20
AAPL7 160115C00094290 C 01/15/16 94.3 21.60 26.00
AAPL 160115C00095710 C 01/15/16 95.7 22.80 23.20
AAPL7 160115C00095710 C 01/15/16 95.7 20.50 25.40
AAPL 160115C00097140 C 01/15/16 97.1 21.85 22.35
AAPL7 160115C00097140 C 01/15/16 97.1 19.65 24.30
AAPL 160115C00098570 C 01/15/16 98.6 21.00 21.40
AAPL7 160115C00098570 C 01/15/16 98.6 20.95 21.40
AAPL 160115C00100000 C 01/15/16 100.0 20.20 20.40
AAPL7 160115C00100000 C 01/15/16 100.0 20.10 20.55
AAPL 160115C00100710 C 01/15/16 100.7 19.70 20.05
AAPL 160115C00101430 C 01/15/16 101.4 19.25 19.60
AAPL7 160115C00101430 C 01/15/16 101.4 19.20 19.70
AAPL 160115C00102140 C 01/15/16 102.1 18.85 19.20
AAPL 160115C00102860 C 01/15/16 102.9 18.45 18.80
AAPL7 160115C00102860 C 01/15/16 102.9 18.45 18.85
AAPL 160115C00103570 C 01/15/16 103.6 18.05 18.40
AAPL 160115C00104290 C 01/15/16 104.3 17.65 18.00
AAPL7 160115C00104290 C 01/15/16 104.3 17.65 18.05
AAPL 160115C00105000 C 01/15/16 105.0 17.25 17.65
AAPL 160115C00105710 C 01/15/16 105.7 16.90 17.30
AAPL7 160115C00105710 C 01/15/16 105.7 16.85 17.30
AAPL 160115C00106430 C 01/15/16 106.4 16.50 16.90
AAPL 160115C00107140 C 01/15/16 107.1 16.15 16.55
AAPL7 160115C00107140 C 01/15/16 107.1 16.15 16.55
AAPL 160115C00108570 C 01/15/16 108.6 15.45 15.75
AAPL7 160115C00108570 C 01/15/16 108.6 15.40 15.85
AAPL 160115C00110000 C 01/15/16 110.0 14.75 15.10
AAPL7 160115C00110000 C 01/15/16 110.0 14.65 15.10
AAPL 160115C00111430 C 01/15/16 111.4 14.10 14.45
AAPL7 160115C00111430 C 01/15/16 111.4 14.05 14.45
AAPL 160115C00112860 C 01/15/16 112.9 13.55 13.75
AAPL7 160115C00112860 C 01/15/16 112.9 13.35 13.85
AAPL 160115C00113570 C 01/15/16 113.6 13.25 13.45
AAPL7 160115C00113570 C 01/15/16 113.6 13.05 13.50
AAPL 160115C00114290 C 01/15/16 114.3 13.00 13.10
AAPL7 160115C00114290 C 01/15/16 114.3 12.70 13.20
AAPL 160115C00115000 C 01/15/16 115.0 12.65 12.80
AAPL 160115C00115710 C 01/15/16 115.7 12.35 12.50
AAPL 160115C00116430 C 01/15/16 116.4 12.05 12.20
AAPL 160115C00117140 C 01/15/16 117.1 11.75 11.95
AAPL 160115C00117860 C 01/15/16 117.9 11.45 11.65
AAPL 160115C00118570 C 01/15/16 118.6 11.10 11.40
AAPL 160115C00120000 C 01/15/16 120.0 10.55 10.85
AAPL7 160115C00120000 C 01/15/16 120.0 10.45 11.05
AAPL 160115C00121430 C 01/15/16 121.4 10.05 10.35
AAPL 160115C00122860 C 01/15/16 122.9 9.55 9.85
AAPL7 160115C00125000 C 01/15/16 125.0 4.20 13.80
AAPL 160115C00125710 C 01/15/16 125.7 8.65 8.95
AAPL 160115C00128570 C 01/15/16 128.6 7.80 8.05
AAPL 160115C00130000 C 01/15/16 130.0 7.40 7.65
AAPL 160115C00131430 C 01/15/16 131.4 7.05 7.30
AAPL 160115C00132860 C 01/15/16 132.9 6.70 6.95
AAPL 160115C00134290 C 01/15/16 134.3 6.35 6.60
AAPL7 160115C00135000 C 01/15/16 135.0 1.64 11.20
AAPL 160115C00135710 C 01/15/16 135.7 6.05 6.30
AAPL 160115C00137140 C 01/15/16 137.1 5.75 6.00
AAPL 160115C00140000 C 01/15/16 140.0 5.20 5.40
AAPL 160115C00145000 C 01/15/16 145.0 4.35 4.55
AAPL 160115C00150000 C 01/15/16 150.0 3.70 3.75
AAPL 160115C00155000 C 01/15/16 155.0 3.00 3.20
AAPL7 160115C00155000 C 01/15/16 155.0 2.94 3.35
AAPL 160115C00160000 C 01/15/16 160.0 2.51 2.70
AAPL7 160115C00160000 C 01/15/16 160.0 2.45 2.77
AAPL 160115C00165000 C 01/15/16 165.0 2.09 2.28
AAPL7 160115C00165000 C 01/15/16 165.0 2.04 2.32
AAPL 160115C00170000 C 01/15/16 170.0 1.74 1.91
AAPL7 160115C00170000 C 01/15/16 170.0 1.71 1.96
AAPL 160115C00175000 C 01/15/16 175.0 1.45 1.55
AAPL 160115P00034290 P 01/15/16 34.3 0.02 0.14
AAPL 160115P00035710 P 01/15/16 35.7 0.03 0.15
AAPL 160115P00037140 P 01/15/16 37.1 0.04 0.16
AAPL 160115P00038570 P 01/15/16 38.6 0.04 0.17
AAPL 160115P00040000 P 01/15/16 40.0 0.06 0.19
AAPL 160115P00041430 P 01/15/16 41.4 0.08 0.21
AAPL 160115P00042860 P 01/15/16 42.9 0.10 0.23
AAPL 160115P00044290 P 01/15/16 44.3 0.13 0.25
AAPL 160115P00045710 P 01/15/16 45.7 0.15 0.27
AAPL7 160115P00045710 P 01/15/16 45.7 0.14 0.38
AAPL 160115P00047140 P 01/15/16 47.1 0.18 0.30
AAPL7 160115P00047140 P 01/15/16 47.1 0.17 0.41
AAPL 160115P00048570 P 01/15/16 48.6 0.22 0.33
AAPL7 160115P00048570 P 01/15/16 48.6 0.20 0.45
AAPL 160115P00050000 P 01/15/16 50.0 0.24 0.36
AAPL7 160115P00050000 P 01/15/16 50.0 0.23 0.49
AAPL 160115P00051430 P 01/15/16 51.4 0.28 0.40
AAPL7 160115P00051430 P 01/15/16 51.4 0.27 0.52
AAPL 160115P00052860 P 01/15/16 52.9 0.34 0.44
AAPL7 160115P00052860 P 01/15/16 52.9 0.31 0.56
AAPL 160115P00054290 P 01/15/16 54.3 0.39 0.49
AAPL7 160115P00054290 P 01/15/16 54.3 0.36 0.61
AAPL 160115P00055710 P 01/15/16 55.7 0.44 0.54
AAPL7 160115P00055710 P 01/15/16 55.7 0.41 0.67
AAPL 160115P00057140 P 01/15/16 57.1 0.50 0.60
AAPL7 160115P00057140 P 01/15/16 57.1 0.47 0.73
AAPL 160115P00058570 P 01/15/16 58.6 0.56 0.67
AAPL7 160115P00058570 P 01/15/16 58.6 0.53 0.79
AAPL 160115P00060000 P 01/15/16 60.0 0.63 0.74
AAPL7 160115P00060000 P 01/15/16 60.0 0.60 0.86
AAPL 160115P00061430 P 01/15/16 61.4 0.71 0.82
AAPL7 160115P00061430 P 01/15/16 61.4 0.68 0.94
AAPL 160115P00062860 P 01/15/16 62.9 0.80 0.91
AAPL7 160115P00062860 P 01/15/16 62.9 0.77 1.02
AAPL 160115P00064290 P 01/15/16 64.3 0.90 1.00
AAPL7 160115P00064290 P 01/15/16 64.3 0.86 1.11
AAPL 160115P00065710 P 01/15/16 65.7 0.98 1.11
AAPL7 160115P00065710 P 01/15/16 65.7 0.97 1.21
AAPL 160115P00067140 P 01/15/16 67.1 1.10 1.22
AAPL7 160115P00067140 P 01/15/16 67.1 1.08 1.31
AAPL 160115P00068570 P 01/15/16 68.6 1.24 1.35
AAPL7 160115P00068570 P 01/15/16 68.6 1.21 1.44
AAPL 160115P00070000 P 01/15/16 70.0 1.37 1.50
AAPL7 160115P00070000 P 01/15/16 70.0 1.35 1.58
AAPL 160115P00071430 P 01/15/16 71.4 1.53 1.65
AAPL7 160115P00071430 P 01/15/16 71.4 1.49 1.73
AAPL 160115P00072860 P 01/15/16 72.9 1.67 1.82
AAPL7 160115P00072860 P 01/15/16 72.9 1.64 1.91
AAPL 160115P00074290 P 01/15/16 74.3 1.85 2.00
AAPL7 160115P00074290 P 01/15/16 74.3 1.81 2.07
AAPL 160115P00075710 P 01/15/16 75.7 2.12 2.19
AAPL7 160115P00075710 P 01/15/16 75.7 2.00 2.29
AAPL 160115P00077140 P 01/15/16 77.1 2.26 2.40
AAPL7 160115P00077140 P 01/15/16 77.1 2.21 2.48
AAPL 160115P00078570 P 01/15/16 78.6 2.48 2.66
AAPL7 160115P00078570 P 01/15/16 78.6 2.47 2.73
AAPL 160115P00080000 P 01/15/16 80.0 2.73 2.89
AAPL7 160115P00080000 P 01/15/16 80.0 2.71 2.98
AAPL 160115P00081430 P 01/15/16 81.4 3.00 3.20
AAPL7 160115P00081430 P 01/15/16 81.4 2.92 3.25
AAPL 160115P00082860 P 01/15/16 82.9 3.25 3.45
AAPL7 160115P00082860 P 01/15/16 82.9 3.20 3.55
AAPL 160115P00084290 P 01/15/16 84.3 3.55 3.75
AAPL7 160115P00084290 P 01/15/16 84.3 3.50 3.90
AAPL 160115P00085710 P 01/15/16 85.7 3.90 4.10
AAPL7 160115P00085710 P 01/15/16 85.7 3.85 4.20
AAPL 160115P00087140 P 01/15/16 87.1 4.25 4.40
AAPL7 160115P00087140 P 01/15/16 87.1 4.20 4.55
AAPL 160115P00088570 P 01/15/16 88.6 4.60 4.80
AAPL7 160115P00088570 P 01/15/16 88.6 4.55 4.90
AAPL 160115P00090000 P 01/15/16 90.0 5.00 5.20
AAPL7 160115P00090000 P 01/15/16 90.0 4.90 5.25
AAPL 160115P00091430 P 01/15/16 91.4 5.40 5.60
AAPL7 160115P00091430 P 01/15/16 91.4 5.35 5.70
AAPL 160115P00092860 P 01/15/16 92.9 5.85 6.05
AAPL7 160115P00092860 P 01/15/16 92.9 5.75 6.10
AAPL 160115P00094290 P 01/15/16 94.3 6.30 6.50
AAPL7 160115P00094290 P 01/15/16 94.3 6.20 6.55
AAPL 160115P00095710 P 01/15/16 95.7 6.80 7.00
AAPL7 160115P00095710 P 01/15/16 95.7 6.65 7.10
AAPL 160115P00097140 P 01/15/16 97.1 7.30 7.50
AAPL7 160115P00097140 P 01/15/16 97.1 7.15 7.60
AAPL 160115P00098570 P 01/15/16 98.6 7.80 8.05
AAPL7 160115P00098570 P 01/15/16 98.6 7.70 8.15
AAPL 160115P00100000 P 01/15/16 100.0 8.35 8.60
AAPL7 160115P00100000 P 01/15/16 100.0 8.25 8.65
AAPL 160115P00100710 P 01/15/16 100.7 8.65 8.90
AAPL 160115P00101430 P 01/15/16 101.4 8.95 9.20
AAPL7 160115P00101430 P 01/15/16 101.4 8.90 9.25
AAPL 160115P00102140 P 01/15/16 102.1 9.25 9.50
AAPL 160115P00102860 P 01/15/16 102.9 9.55 9.80
AAPL7 160115P00102860 P 01/15/16 102.9 9.45 9.85
AAPL 160115P00103570 P 01/15/16 103.6 9.85 10.10
AAPL 160115P00104290 P 01/15/16 104.3 10.20 10.45
AAPL7 160115P00104290 P 01/15/16 104.3 10.10 10.50
AAPL 160115P00105000 P 01/15/16 105.0 10.45 10.75
AAPL 160115P00105710 P 01/15/16 105.7 10.80 11.10
AAPL7 160115P00105710 P 01/15/16 105.7 10.75 11.15
AAPL 160115P00106430 P 01/15/16 106.4 11.15 11.45
AAPL 160115P00107140 P 01/15/16 107.1 11.50 11.80
AAPL7 160115P00107140 P 01/15/16 107.1 11.40 11.85
AAPL 160115P00108570 P 01/15/16 108.6 12.20 12.50
AAPL7 160115P00108570 P 01/15/16 108.6 12.10 12.55
AAPL 160115P00110000 P 01/15/16 110.0 12.95 13.20
AAPL7 160115P00110000 P 01/15/16 110.0 12.85 13.25
AAPL 160115P00111430 P 01/15/16 111.4 13.70 14.00
AAPL7 160115P00111430 P 01/15/16 111.4 13.60 14.05
AAPL 160115P00112860 P 01/15/16 112.9 14.50 14.70
AAPL7 160115P00112860 P 01/15/16 112.9 14.35 14.85
AAPL 160115P00113570 P 01/15/16 113.6 14.85 15.05
AAPL7 160115P00113570 P 01/15/16 113.6 14.75 15.20
AAPL 160115P00114290 P 01/15/16 114.3 15.35 15.55
AAPL7 160115P00114290 P 01/15/16 114.3 15.15 15.60
AAPL 160115P00115000 P 01/15/16 115.0 15.65 15.90
AAPL 160115P00115710 P 01/15/16 115.7 16.10 16.30
AAPL 160115P00116430 P 01/15/16 116.4 16.50 16.75
AAPL 160115P00117140 P 01/15/16 117.1 16.95 17.20
AAPL 160115P00117860 P 01/15/16 117.9 17.35 17.70
AAPL 160115P00118570 P 01/15/16 118.6 17.80 18.15
AAPL 160115P00120000 P 01/15/16 120.0 18.70 19.00
AAPL7 160115P00120000 P 01/15/16 120.0 18.55 19.15
AAPL 160115P00121430 P 01/15/16 121.4 19.55 19.95
AAPL 160115P00122860 P 01/15/16 122.9 20.50 20.90
AAPL7 160115P00125000 P 01/15/16 125.0 17.50 26.95
AAPL 160115P00125710 P 01/15/16 125.7 22.40 22.80
AAPL 160115P00128570 P 01/15/16 128.6 24.50 24.85
AAPL 160115P00130000 P 01/15/16 130.0 25.50 25.90
AAPL 160115P00131430 P 01/15/16 131.4 26.55 26.80
AAPL 160115P00132860 P 01/15/16 132.9 27.65 28.00
AAPL 160115P00134290 P 01/15/16 134.3 28.70 29.10
AAPL 160115P00135710 P 01/15/16 135.7 29.70 30.20
AAPL 160115P00137140 P 01/15/16 137.1 30.80 31.35
AAPL 160115P00140000 P 01/15/16 140.0 33.10 33.65
AAPL 160115P00145000 P 01/15/16 145.0 37.20 37.75
AAPL 160115P00150000 P 01/15/16 150.0 41.50 42.00
AAPL 160115P00155000 P 01/15/16 155.0 45.80 46.40
AAPL7 160115P00155000 P 01/15/16 155.0 43.65 48.60
AAPL 160115P00160000 P 01/15/16 160.0 50.30 50.90
AAPL7 160115P00160000 P 01/15/16 160.0 48.05 53.00
AAPL 160115P00165000 P 01/15/16 165.0 54.85 55.40
AAPL7 160115P00165000 P 01/15/16 165.0 52.55 57.55
AAPL 160115P00170000 P 01/15/16 170.0 59.50 60.10
AAPL7 160115P00170000 P 01/15/16 170.0 57.15 62.10
AAPL 160115P00175000 P 01/15/16 175.0 64.20 64.80
AAPL 170120C00050000 C 01/20/17 50.0 61.40 64.45
AAPL 170120C00055000 C 01/20/17 55.0 57.30 59.70
AAPL 170120C00060000 C 01/20/17 60.0 52.45 55.30
AAPL 170120C00065000 C 01/20/17 65.0 48.15 50.90
AAPL 170120C00070000 C 01/20/17 70.0 43.70 46.90
AAPL 170120C00075000 C 01/20/17 75.0 39.35 43.00
AAPL 170120C00080000 C 01/20/17 80.0 37.30 38.70
AAPL 170120C00085000 C 01/20/17 85.0 33.00 35.55
AAPL 170120C00087500 C 01/20/17 87.5 31.85 33.45
AAPL 170120C00090000 C 01/20/17 90.0 30.70 31.45
AAPL 170120C00092500 C 01/20/17 92.5 28.90 30.15
AAPL 170120C00095000 C 01/20/17 95.0 27.75 28.85
AAPL 170120C00097500 C 01/20/17 97.5 26.15 27.50
AAPL 170120C00100000 C 01/20/17 100.0 25.25 25.90
AAPL 170120C00105000 C 01/20/17 105.0 22.80 23.40
AAPL 170120C00110000 C 01/20/17 110.0 20.40 21.10
AAPL 170120C00115000 C 01/20/17 115.0 18.45 19.15
AAPL7 170120C00115000 C 01/20/17 115.0 0.00 22.50
AAPL 170120C00120000 C 01/20/17 120.0 16.65 17.00
AAPL7 170120C00120000 C 01/20/17 120.0 3.10 18.00
AAPL 170120C00125000 C 01/20/17 125.0 14.90 15.35
AAPL 170120C00130000 C 01/20/17 130.0 13.30 13.90
AAPL 170120C00135000 C 01/20/17 135.0 11.25 12.55
AAPL7 170120C00135000 C 01/20/17 135.0 2.05 14.85
AAPL 170120C00140000 C 01/20/17 140.0 9.95 11.05
AAPL 170120C00145000 C 01/20/17 145.0 9.15 10.00
AAPL 170120C00150000 C 01/20/17 150.0 8.50 9.15
AAPL 170120C00155000 C 01/20/17 155.0 6.80 8.60
AAPL 170120C00160000 C 01/20/17 160.0 6.00 7.20
AAPL 170120C00165000 C 01/20/17 165.0 5.30 6.60
AAPL 170120C00170000 C 01/20/17 170.0 4.85 6.25
AAPL 170120C00175000 C 01/20/17 175.0 4.25 5.50
AAPL 170120P00050000 P 01/20/17 50.0 1.00 1.45
AAPL 170120P00055000 P 01/20/17 55.0 1.16 1.80
AAPL 170120P00060000 P 01/20/17 60.0 1.80 2.25
AAPL 170120P00065000 P 01/20/17 65.0 2.30 3.60
AAPL 170120P00070000 P 01/20/17 70.0 3.30 4.50
AAPL 170120P00075000 P 01/20/17 75.0 4.50 5.80
AAPL 170120P00080000 P 01/20/17 80.0 5.85 6.50
AAPL 170120P00085000 P 01/20/17 85.0 7.70 8.00
AAPL 170120P00087500 P 01/20/17 87.5 8.35 8.90
AAPL 170120P00090000 P 01/20/17 90.0 9.40 10.00
AAPL 170120P00092500 P 01/20/17 92.5 10.25 11.00
AAPL 170120P00095000 P 01/20/17 95.0 11.30 12.40
AAPL 170120P00097500 P 01/20/17 97.5 12.40 13.55
AAPL 170120P00100000 P 01/20/17 100.0 13.70 14.15
AAPL 170120P00105000 P 01/20/17 105.0 16.15 16.60
AAPL 170120P00110000 P 01/20/17 110.0 18.65 19.25
AAPL 170120P00115000 P 01/20/17 115.0 21.70 22.25
AAPL 170120P00120000 P 01/20/17 120.0 24.70 25.20
AAPL 170120P00125000 P 01/20/17 125.0 27.85 28.40
AAPL 170120P00130000 P 01/20/17 130.0 31.35 32.40
AAPL 170120P00135000 P 01/20/17 135.0 34.40 36.05
AAPL 170120P00140000 P 01/20/17 140.0 38.10 39.05
AAPL 170120P00145000 P 01/20/17 145.0 42.25 42.95
AAPL 170120P00150000 P 01/20/17 150.0 45.55 46.90
AAPL 170120P00155000 P 01/20/17 155.0 49.65 51.75
AAPL 170120P00160000 P 01/20/17 160.0 53.55 56.05
AAPL 170120P00165000 P 01/20/17 165.0 57.75 60.30
AAPL 170120P00170000 P 01/20/17 170.0 62.00 64.75
AAPL 170120P00175000 P 01/20/17 175.0 66.00 69.50

OPRA data is delayed 15 minutes.