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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 141024C00055000 C 10/24/14 55.0 47.90 48.10
AAPL 141024C00060000 C 10/24/14 60.0 42.90 43.10
AAPL 141024C00065000 C 10/24/14 65.0 37.90 38.10
AAPL 141024C00070000 C 10/24/14 70.0 32.90 33.10
AAPL 141024C00075000 C 10/24/14 75.0 27.85 28.10
AAPL 141024C00080000 C 10/24/14 80.0 22.85 23.10
AAPL 141024C00083000 C 10/24/14 83.0 19.85 20.10
AAPL 141024C00084000 C 10/24/14 84.0 18.85 19.10
AAPL 141024C00085000 C 10/24/14 85.0 17.85 18.10
AAPL 141024C00086000 C 10/24/14 86.0 16.85 17.10
AAPL7 141024C00086000 C 10/24/14 86.0 15.15 19.20
AAPL 141024C00087000 C 10/24/14 87.0 15.85 16.10
AAPL7 141024C00087000 C 10/24/14 87.0 15.75 16.70
AAPL 141024C00088000 C 10/24/14 88.0 14.90 15.10
AAPL7 141024C00088000 C 10/24/14 88.0 14.75 15.30
AAPL 141024C00089000 C 10/24/14 89.0 13.90 14.10
AAPL7 141024C00089000 C 10/24/14 89.0 13.75 14.70
AAPL 141024C00090000 C 10/24/14 90.0 12.85 13.10
AAPL7 141024C00090000 C 10/24/14 90.0 12.75 13.30
AAPL 141024C00091000 C 10/24/14 91.0 11.85 12.10
AAPL7 141024C00091000 C 10/24/14 91.0 11.75 12.30
AAPL 141024C00092000 C 10/24/14 92.0 10.90 11.10
AAPL7 141024C00092000 C 10/24/14 92.0 10.75 11.30
AAPL 141024C00093000 C 10/24/14 93.0 9.90 10.10
AAPL7 141024C00093000 C 10/24/14 93.0 9.30 10.30
AAPL 141024C00094000 C 10/24/14 94.0 8.90 9.10
AAPL7 141024C00094000 C 10/24/14 94.0 8.80 9.20
AAPL 141024C00095000 C 10/24/14 95.0 7.90 8.10
AAPL7 141024C00095000 C 10/24/14 95.0 7.90 8.20
AAPL 141024C00096000 C 10/24/14 96.0 6.90 7.05
AAPL7 141024C00096000 C 10/24/14 96.0 6.85 7.20
AAPL 141024C00097000 C 10/24/14 97.0 5.95 6.05
AAPL7 141024C00097000 C 10/24/14 97.0 5.80 6.20
AAPL 141024C00098000 C 10/24/14 98.0 5.00 5.10
AAPL7 141024C00098000 C 10/24/14 98.0 4.85 5.20
AAPL 141024C00099000 C 10/24/14 99.0 3.95 4.10
AAPL7 141024C00099000 C 10/24/14 99.0 3.90 4.25
AAPL 141024C00100000 C 10/24/14 100.0 3.00 3.10
AAPL7 141024C00100000 C 10/24/14 100.0 2.90 3.25
AAPL 141024C00101000 C 10/24/14 101.0 2.12 2.15
AAPL7 141024C00101000 C 10/24/14 101.0 1.95 2.32
AAPL 141024C00102000 C 10/24/14 102.0 1.30 1.35
AAPL7 141024C00102000 C 10/24/14 102.0 1.25 1.48
AAPL 141024C00103000 C 10/24/14 103.0 0.67 0.70
AAPL7 141024C00103000 C 10/24/14 103.0 0.63 0.83
AAPL 141024C00104000 C 10/24/14 104.0 0.28 0.30
AAPL7 141024C00104000 C 10/24/14 104.0 0.21 0.35
AAPL 141024C00105000 C 10/24/14 105.0 0.10 0.11
AAPL7 141024C00105000 C 10/24/14 105.0 0.04 0.22
AAPL 141024C00106000 C 10/24/14 106.0 0.04 0.05
AAPL7 141024C00106000 C 10/24/14 106.0 0.01 0.15
AAPL 141024C00107000 C 10/24/14 107.0 0.01 0.02
AAPL7 141024C00107000 C 10/24/14 107.0 0.00 0.10
AAPL 141024C00108000 C 10/24/14 108.0 0.01 0.02
AAPL7 141024C00108000 C 10/24/14 108.0 0.00 0.12
AAPL 141024C00109000 C 10/24/14 109.0 0.00 0.02
AAPL7 141024C00109000 C 10/24/14 109.0 0.00 0.12
AAPL 141024C00110000 C 10/24/14 110.0 0.00 0.02
AAPL7 141024C00110000 C 10/24/14 110.0 0.00 0.11
AAPL 141024C00111000 C 10/24/14 111.0 0.00 0.01
AAPL7 141024C00111000 C 10/24/14 111.0 0.00 0.12
AAPL 141024C00112000 C 10/24/14 112.0 0.00 0.01
AAPL7 141024C00112000 C 10/24/14 112.0 0.00 0.11
AAPL 141024C00113000 C 10/24/14 113.0 0.00 0.01
AAPL7 141024C00113000 C 10/24/14 113.0 0.00 0.10
AAPL 141024C00114000 C 10/24/14 114.0 0.00 0.01
AAPL7 141024C00114000 C 10/24/14 114.0 0.00 0.11
AAPL 141024C00115000 C 10/24/14 115.0 0.00 0.01
AAPL7 141024C00115000 C 10/24/14 115.0 0.00 0.11
AAPL 141024C00116000 C 10/24/14 116.0 0.00 0.01
AAPL 141024C00117000 C 10/24/14 117.0 0.00 0.01
AAPL 141024C00118000 C 10/24/14 118.0 0.00 0.01
AAPL 141024C00119000 C 10/24/14 119.0 0.00 0.01
AAPL 141024C00120000 C 10/24/14 120.0 0.00 0.01
AAPL 141024C00121000 C 10/24/14 121.0 0.00 0.01
AAPL 141024C00122000 C 10/24/14 122.0 0.00 0.01
AAPL 141024C00125000 C 10/24/14 125.0 0.00 0.01
AAPL 141024C00130000 C 10/24/14 130.0 0.00 0.01
AAPL 141024C00135000 C 10/24/14 135.0 0.00 0.01
AAPL 141024C00140000 C 10/24/14 140.0 0.00 0.01
AAPL 141024C00145000 C 10/24/14 145.0 0.00 0.01
AAPL 141024P00055000 P 10/24/14 55.0 0.00 0.01
AAPL 141024P00060000 P 10/24/14 60.0 0.00 0.01
AAPL 141024P00065000 P 10/24/14 65.0 0.00 0.01
AAPL 141024P00070000 P 10/24/14 70.0 0.00 0.01
AAPL 141024P00075000 P 10/24/14 75.0 0.00 0.01
AAPL 141024P00080000 P 10/24/14 80.0 0.00 0.01
AAPL 141024P00083000 P 10/24/14 83.0 0.00 0.01
AAPL 141024P00084000 P 10/24/14 84.0 0.00 0.01
AAPL 141024P00085000 P 10/24/14 85.0 0.00 0.01
AAPL 141024P00086000 P 10/24/14 86.0 0.00 0.01
AAPL7 141024P00086000 P 10/24/14 86.0 0.00 0.11
AAPL 141024P00087000 P 10/24/14 87.0 0.00 0.01
AAPL7 141024P00087000 P 10/24/14 87.0 0.00 0.11
AAPL 141024P00088000 P 10/24/14 88.0 0.00 0.01
AAPL7 141024P00088000 P 10/24/14 88.0 0.00 0.11
AAPL 141024P00089000 P 10/24/14 89.0 0.00 0.01
AAPL7 141024P00089000 P 10/24/14 89.0 0.00 0.11
AAPL 141024P00090000 P 10/24/14 90.0 0.00 0.01
AAPL7 141024P00090000 P 10/24/14 90.0 0.00 0.11
AAPL 141024P00091000 P 10/24/14 91.0 0.01 0.02
AAPL7 141024P00091000 P 10/24/14 91.0 0.00 0.12
AAPL 141024P00092000 P 10/24/14 92.0 0.01 0.02
AAPL7 141024P00092000 P 10/24/14 92.0 0.00 0.11
AAPL 141024P00093000 P 10/24/14 93.0 0.01 0.02
AAPL7 141024P00093000 P 10/24/14 93.0 0.00 0.12
AAPL 141024P00094000 P 10/24/14 94.0 0.01 0.02
AAPL7 141024P00094000 P 10/24/14 94.0 0.00 0.11
AAPL 141024P00095000 P 10/24/14 95.0 0.01 0.02
AAPL7 141024P00095000 P 10/24/14 95.0 0.00 0.12
AAPL 141024P00096000 P 10/24/14 96.0 0.01 0.02
AAPL7 141024P00096000 P 10/24/14 96.0 0.00 0.08
AAPL 141024P00097000 P 10/24/14 97.0 0.01 0.03
AAPL7 141024P00097000 P 10/24/14 97.0 0.00 0.01
AAPL 141024P00098000 P 10/24/14 98.0 0.02 0.03
AAPL7 141024P00098000 P 10/24/14 98.0 0.00 0.10
AAPL 141024P00099000 P 10/24/14 99.0 0.04 0.05
AAPL7 141024P00099000 P 10/24/14 99.0 0.00 0.12
AAPL 141024P00100000 P 10/24/14 100.0 0.06 0.08
AAPL7 141024P00100000 P 10/24/14 100.0 0.00 0.16
AAPL 141024P00101000 P 10/24/14 101.0 0.13 0.15
AAPL7 141024P00101000 P 10/24/14 101.0 0.06 0.19
AAPL 141024P00102000 P 10/24/14 102.0 0.31 0.33
AAPL7 141024P00102000 P 10/24/14 102.0 0.20 0.38
AAPL 141024P00103000 P 10/24/14 103.0 0.68 0.70
AAPL7 141024P00103000 P 10/24/14 103.0 0.55 0.75
AAPL 141024P00104000 P 10/24/14 104.0 1.26 1.31
AAPL7 141024P00104000 P 10/24/14 104.0 1.16 1.37
AAPL 141024P00105000 P 10/24/14 105.0 2.04 2.14
AAPL7 141024P00105000 P 10/24/14 105.0 1.94 2.28
AAPL 141024P00106000 P 10/24/14 106.0 2.97 3.10
AAPL7 141024P00106000 P 10/24/14 106.0 2.87 3.25
AAPL 141024P00107000 P 10/24/14 107.0 3.90 4.10
AAPL7 141024P00107000 P 10/24/14 107.0 3.85 4.15
AAPL 141024P00108000 P 10/24/14 108.0 4.85 5.10
AAPL7 141024P00108000 P 10/24/14 108.0 4.85 5.20
AAPL 141024P00109000 P 10/24/14 109.0 5.85 6.10
AAPL7 141024P00109000 P 10/24/14 109.0 5.80 6.25
AAPL 141024P00110000 P 10/24/14 110.0 6.85 7.10
AAPL7 141024P00110000 P 10/24/14 110.0 6.30 7.25
AAPL 141024P00111000 P 10/24/14 111.0 7.85 8.10
AAPL7 141024P00111000 P 10/24/14 111.0 7.70 8.25
AAPL 141024P00112000 P 10/24/14 112.0 8.85 9.10
AAPL7 141024P00112000 P 10/24/14 112.0 8.70 9.25
AAPL 141024P00113000 P 10/24/14 113.0 9.90 10.10
AAPL7 141024P00113000 P 10/24/14 113.0 9.70 10.25
AAPL 141024P00114000 P 10/24/14 114.0 10.90 11.10
AAPL7 141024P00114000 P 10/24/14 114.0 10.70 11.25
AAPL 141024P00115000 P 10/24/14 115.0 11.90 12.10
AAPL7 141024P00115000 P 10/24/14 115.0 11.70 12.25
AAPL 141024P00116000 P 10/24/14 116.0 12.90 13.10
AAPL 141024P00117000 P 10/24/14 117.0 13.90 14.10
AAPL 141024P00118000 P 10/24/14 118.0 14.90 15.10
AAPL 141024P00119000 P 10/24/14 119.0 15.90 16.10
AAPL 141024P00120000 P 10/24/14 120.0 16.90 17.10
AAPL 141024P00121000 P 10/24/14 121.0 17.90 18.10
AAPL 141024P00122000 P 10/24/14 122.0 18.90 19.10
AAPL 141024P00125000 P 10/24/14 125.0 21.90 22.10
AAPL 141024P00130000 P 10/24/14 130.0 26.90 27.10
AAPL 141024P00135000 P 10/24/14 135.0 31.90 32.10
AAPL 141024P00140000 P 10/24/14 140.0 36.90 37.10
AAPL 141024P00145000 P 10/24/14 145.0 41.90 42.10
AAPL 141031C00075000 C 10/31/14 75.0 27.90 28.10
AAPL 141031C00080000 C 10/31/14 80.0 22.90 23.10
AAPL 141031C00085000 C 10/31/14 85.0 17.90 18.10
AAPL 141031C00086000 C 10/31/14 86.0 16.85 17.10
AAPL7 141031C00086000 C 10/31/14 86.0 16.60 17.80
AAPL 141031C00087000 C 10/31/14 87.0 15.95 16.10
AAPL7 141031C00087000 C 10/31/14 87.0 15.50 16.80
AAPL 141031C00088000 C 10/31/14 88.0 14.95 15.10
AAPL7 141031C00088000 C 10/31/14 88.0 14.90 15.80
AAPL 141031C00089000 C 10/31/14 89.0 13.95 14.10
AAPL7 141031C00089000 C 10/31/14 89.0 13.55 14.80
AAPL 141031C00090000 C 10/31/14 90.0 12.95 13.10
AAPL7 141031C00090000 C 10/31/14 90.0 12.15 13.80
AAPL 141031C00091000 C 10/31/14 91.0 11.95 12.10
AAPL7 141031C00091000 C 10/31/14 91.0 11.15 12.80
AAPL 141031C00092000 C 10/31/14 92.0 10.95 11.10
AAPL7 141031C00092000 C 10/31/14 92.0 10.15 11.85
AAPL 141031C00093000 C 10/31/14 93.0 9.95 10.10
AAPL7 141031C00093000 C 10/31/14 93.0 9.15 10.80
AAPL 141031C00094000 C 10/31/14 94.0 9.00 9.15
AAPL7 141031C00094000 C 10/31/14 94.0 8.20 9.80
AAPL 141031C00095000 C 10/31/14 95.0 8.00 8.20
AAPL7 141031C00095000 C 10/31/14 95.0 7.35 8.85
AAPL 141031C00096000 C 10/31/14 96.0 7.00 7.15
AAPL7 141031C00096000 C 10/31/14 96.0 6.95 7.85
AAPL 141031C00097000 C 10/31/14 97.0 6.05 6.20
AAPL7 141031C00097000 C 10/31/14 97.0 6.00 6.90
AAPL 141031C00098000 C 10/31/14 98.0 5.10 5.25
AAPL7 141031C00098000 C 10/31/14 98.0 5.05 5.90
AAPL 141031C00099000 C 10/31/14 99.0 4.15 4.30
AAPL7 141031C00099000 C 10/31/14 99.0 4.15 4.95
AAPL 141031C00100000 C 10/31/14 100.0 3.30 3.45
AAPL7 141031C00100000 C 10/31/14 100.0 3.30 4.00
AAPL 141031C00101000 C 10/31/14 101.0 2.57 2.63
AAPL7 141031C00101000 C 10/31/14 101.0 2.48 3.20
AAPL 141031C00102000 C 10/31/14 102.0 1.87 1.92
AAPL7 141031C00102000 C 10/31/14 102.0 1.67 2.40
AAPL 141031C00103000 C 10/31/14 103.0 1.28 1.33
AAPL7 141031C00103000 C 10/31/14 103.0 1.21 1.93
AAPL 141031C00104000 C 10/31/14 104.0 0.83 0.85
AAPL7 141031C00104000 C 10/31/14 104.0 0.75 1.47
AAPL 141031C00105000 C 10/31/14 105.0 0.52 0.53
AAPL7 141031C00105000 C 10/31/14 105.0 0.46 0.86
AAPL 141031C00106000 C 10/31/14 106.0 0.29 0.31
AAPL7 141031C00106000 C 10/31/14 106.0 0.16 0.59
AAPL 141031C00107000 C 10/31/14 107.0 0.15 0.17
AAPL7 141031C00107000 C 10/31/14 107.0 0.01 0.76
AAPL 141031C00108000 C 10/31/14 108.0 0.08 0.11
AAPL7 141031C00108000 C 10/31/14 108.0 0.00 0.23
AAPL 141031C00109000 C 10/31/14 109.0 0.04 0.07
AAPL7 141031C00109000 C 10/31/14 109.0 0.00 0.19
AAPL 141031C00110000 C 10/31/14 110.0 0.03 0.05
AAPL7 141031C00110000 C 10/31/14 110.0 0.00 0.16
AAPL 141031C00111000 C 10/31/14 111.0 0.01 0.04
AAPL7 141031C00111000 C 10/31/14 111.0 0.00 0.15
AAPL 141031C00112000 C 10/31/14 112.0 0.01 0.03
AAPL7 141031C00112000 C 10/31/14 112.0 0.00 0.63
AAPL 141031C00113000 C 10/31/14 113.0 0.00 0.02
AAPL7 141031C00113000 C 10/31/14 113.0 0.00 0.39
AAPL 141031C00114000 C 10/31/14 114.0 0.01 0.02
AAPL7 141031C00114000 C 10/31/14 114.0 0.00 0.43
AAPL 141031C00115000 C 10/31/14 115.0 0.00 0.02
AAPL 141031C00116000 C 10/31/14 116.0 0.00 0.02
AAPL 141031C00117000 C 10/31/14 117.0 0.00 0.02
AAPL 141031C00118000 C 10/31/14 118.0 0.00 0.02
AAPL 141031C00119000 C 10/31/14 119.0 0.00 0.02
AAPL 141031C00120000 C 10/31/14 120.0 0.00 0.02
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 141031P00075000 P 10/31/14 75.0 0.00 0.02
AAPL 141031P00080000 P 10/31/14 80.0 0.00 0.02
AAPL 141031P00085000 P 10/31/14 85.0 0.01 0.03
AAPL 141031P00086000 P 10/31/14 86.0 0.01 0.03
AAPL7 141031P00086000 P 10/31/14 86.0 0.00 0.38
AAPL 141031P00087000 P 10/31/14 87.0 0.01 0.03
AAPL7 141031P00087000 P 10/31/14 87.0 0.00 0.39
AAPL 141031P00088000 P 10/31/14 88.0 0.02 0.04
AAPL7 141031P00088000 P 10/31/14 88.0 0.00 0.39
AAPL 141031P00089000 P 10/31/14 89.0 0.02 0.04
AAPL7 141031P00089000 P 10/31/14 89.0 0.00 0.62
AAPL 141031P00090000 P 10/31/14 90.0 0.03 0.05
AAPL7 141031P00090000 P 10/31/14 90.0 0.00 0.40
AAPL 141031P00091000 P 10/31/14 91.0 0.03 0.05
AAPL7 141031P00091000 P 10/31/14 91.0 0.00 0.47
AAPL 141031P00092000 P 10/31/14 92.0 0.04 0.06
AAPL7 141031P00092000 P 10/31/14 92.0 0.00 0.41
AAPL 141031P00093000 P 10/31/14 93.0 0.04 0.06
AAPL7 141031P00093000 P 10/31/14 93.0 0.03 0.16
AAPL 141031P00094000 P 10/31/14 94.0 0.05 0.07
AAPL7 141031P00094000 P 10/31/14 94.0 0.00 0.20
AAPL 141031P00095000 P 10/31/14 95.0 0.08 0.09
AAPL7 141031P00095000 P 10/31/14 95.0 0.05 0.18
AAPL 141031P00096000 P 10/31/14 96.0 0.09 0.10
AAPL7 141031P00096000 P 10/31/14 96.0 0.00 0.21
AAPL 141031P00097000 P 10/31/14 97.0 0.11 0.14
AAPL7 141031P00097000 P 10/31/14 97.0 0.05 0.24
AAPL 141031P00098000 P 10/31/14 98.0 0.17 0.19
AAPL7 141031P00098000 P 10/31/14 98.0 0.00 0.30
AAPL 141031P00099000 P 10/31/14 99.0 0.24 0.26
AAPL7 141031P00099000 P 10/31/14 99.0 0.00 0.39
AAPL 141031P00100000 P 10/31/14 100.0 0.37 0.39
AAPL7 141031P00100000 P 10/31/14 100.0 0.14 0.54
AAPL 141031P00101000 P 10/31/14 101.0 0.57 0.60
AAPL7 141031P00101000 P 10/31/14 101.0 0.18 0.75
AAPL 141031P00102000 P 10/31/14 102.0 0.87 0.90
AAPL7 141031P00102000 P 10/31/14 102.0 0.35 1.06
AAPL 141031P00103000 P 10/31/14 103.0 1.27 1.32
AAPL7 141031P00103000 P 10/31/14 103.0 1.13 1.58
AAPL 141031P00104000 P 10/31/14 104.0 1.81 1.87
AAPL7 141031P00104000 P 10/31/14 104.0 1.38 2.09
AAPL 141031P00105000 P 10/31/14 105.0 2.48 2.56
AAPL7 141031P00105000 P 10/31/14 105.0 1.96 2.73
AAPL 141031P00106000 P 10/31/14 106.0 3.25 3.35
AAPL7 141031P00106000 P 10/31/14 106.0 2.59 3.40
AAPL 141031P00107000 P 10/31/14 107.0 4.10 4.25
AAPL7 141031P00107000 P 10/31/14 107.0 3.55 4.30
AAPL 141031P00108000 P 10/31/14 108.0 5.05 5.20
AAPL7 141031P00108000 P 10/31/14 108.0 4.35 6.00
AAPL 141031P00109000 P 10/31/14 109.0 6.00 6.15
AAPL7 141031P00109000 P 10/31/14 109.0 5.30 6.95
AAPL 141031P00110000 P 10/31/14 110.0 6.95 7.15
AAPL7 141031P00110000 P 10/31/14 110.0 6.30 7.65
AAPL 141031P00111000 P 10/31/14 111.0 7.95 8.10
AAPL7 141031P00111000 P 10/31/14 111.0 7.25 8.90
AAPL 141031P00112000 P 10/31/14 112.0 8.95 9.10
AAPL7 141031P00112000 P 10/31/14 112.0 8.30 9.50
AAPL 141031P00113000 P 10/31/14 113.0 9.85 10.10
AAPL7 141031P00113000 P 10/31/14 113.0 8.80 10.90
AAPL 141031P00114000 P 10/31/14 114.0 10.95 11.15
AAPL7 141031P00114000 P 10/31/14 114.0 9.65 11.90
AAPL 141031P00115000 P 10/31/14 115.0 11.95 12.10
AAPL 141031P00116000 P 10/31/14 116.0 12.85 13.10
AAPL 141031P00117000 P 10/31/14 117.0 13.85 14.10
AAPL 141031P00118000 P 10/31/14 118.0 14.85 15.10
AAPL 141031P00119000 P 10/31/14 119.0 15.85 16.10
AAPL 141031P00120000 P 10/31/14 120.0 16.85 17.10
AAPL 141031P00121000 P 10/31/14 121.0 17.30 18.10
AAPL 141031P00122000 P 10/31/14 122.0 18.65 19.10
AAPL 141107C00070000 C 11/07/14 70.0 32.00 34.05
AAPL 141107C00075000 C 11/07/14 75.0 27.00 29.05
AAPL 141107C00080000 C 11/07/14 80.0 22.05 24.10
AAPL 141107C00085000 C 11/07/14 85.0 17.05 19.10
AAPL 141107C00088000 C 11/07/14 88.0 14.95 15.15
AAPL 141107C00089000 C 11/07/14 89.0 13.90 14.15
AAPL 141107C00090000 C 11/07/14 90.0 12.95 13.15
AAPL 141107C00091000 C 11/07/14 91.0 11.95 12.15
AAPL 141107C00092000 C 11/07/14 92.0 10.95 11.15
AAPL 141107C00093000 C 11/07/14 93.0 10.00 10.20
AAPL 141107C00094000 C 11/07/14 94.0 9.00 9.20
AAPL 141107C00095000 C 11/07/14 95.0 8.00 8.20
AAPL 141107C00096000 C 11/07/14 96.0 7.05 7.25
AAPL 141107C00097000 C 11/07/14 97.0 6.15 6.30
AAPL 141107C00098000 C 11/07/14 98.0 5.20 5.40
AAPL 141107C00099000 C 11/07/14 99.0 4.35 4.50
AAPL 141107C00100000 C 11/07/14 100.0 3.55 3.70
AAPL 141107C00101000 C 11/07/14 101.0 2.85 2.94
AAPL 141107C00102000 C 11/07/14 102.0 2.20 2.26
AAPL 141107C00103000 C 11/07/14 103.0 1.64 1.69
AAPL 141107C00104000 C 11/07/14 104.0 1.17 1.21
AAPL 141107C00105000 C 11/07/14 105.0 0.81 0.84
AAPL 141107C00106000 C 11/07/14 106.0 0.53 0.57
AAPL 141107C00107000 C 11/07/14 107.0 0.34 0.37
AAPL 141107C00108000 C 11/07/14 108.0 0.21 0.24
AAPL 141107C00109000 C 11/07/14 109.0 0.13 0.16
AAPL 141107C00110000 C 11/07/14 110.0 0.09 0.12
AAPL 141107C00111000 C 11/07/14 111.0 0.07 0.09
AAPL 141107C00112000 C 11/07/14 112.0 0.03 0.07
AAPL 141107C00113000 C 11/07/14 113.0 0.02 0.06
AAPL 141107C00114000 C 11/07/14 114.0 0.01 0.06
AAPL 141107C00115000 C 11/07/14 115.0 0.01 0.05
AAPL 141107C00116000 C 11/07/14 116.0 0.01 0.05
AAPL 141107C00117000 C 11/07/14 117.0 0.01 0.05
AAPL 141107C00118000 C 11/07/14 118.0 0.00 0.04
AAPL 141107C00119000 C 11/07/14 119.0 0.00 0.04
AAPL 141107C00120000 C 11/07/14 120.0 0.00 0.04
AAPL 141107C00121000 C 11/07/14 121.0 0.00 0.04
AAPL 141107C00122000 C 11/07/14 122.0 0.00 0.04
AAPL 141107P00070000 P 11/07/14 70.0 0.01 0.02
AAPL 141107P00075000 P 11/07/14 75.0 0.00 0.04
AAPL 141107P00080000 P 11/07/14 80.0 0.01 0.04
AAPL 141107P00085000 P 11/07/14 85.0 0.02 0.06
AAPL 141107P00088000 P 11/07/14 88.0 0.03 0.07
AAPL 141107P00089000 P 11/07/14 89.0 0.04 0.09
AAPL 141107P00090000 P 11/07/14 90.0 0.04 0.09
AAPL 141107P00091000 P 11/07/14 91.0 0.05 0.10
AAPL 141107P00092000 P 11/07/14 92.0 0.07 0.11
AAPL 141107P00093000 P 11/07/14 93.0 0.09 0.11
AAPL 141107P00094000 P 11/07/14 94.0 0.11 0.14
AAPL 141107P00095000 P 11/07/14 95.0 0.14 0.17
AAPL 141107P00096000 P 11/07/14 96.0 0.20 0.23
AAPL 141107P00097000 P 11/07/14 97.0 0.29 0.32
AAPL 141107P00098000 P 11/07/14 98.0 0.41 0.44
AAPL 141107P00099000 P 11/07/14 99.0 0.57 0.60
AAPL 141107P00100000 P 11/07/14 100.0 0.79 0.83
AAPL 141107P00101000 P 11/07/14 101.0 1.09 1.13
AAPL 141107P00102000 P 11/07/14 102.0 1.47 1.52
AAPL 141107P00103000 P 11/07/14 103.0 1.94 2.00
AAPL 141107P00104000 P 11/07/14 104.0 2.51 2.57
AAPL 141107P00105000 P 11/07/14 105.0 3.15 3.30
AAPL 141107P00106000 P 11/07/14 106.0 3.90 4.05
AAPL 141107P00107000 P 11/07/14 107.0 4.70 4.85
AAPL 141107P00108000 P 11/07/14 108.0 5.55 5.75
AAPL 141107P00109000 P 11/07/14 109.0 6.50 6.70
AAPL 141107P00110000 P 11/07/14 110.0 7.45 7.65
AAPL 141107P00111000 P 11/07/14 111.0 8.40 8.60
AAPL 141107P00112000 P 11/07/14 112.0 9.40 9.60
AAPL 141107P00113000 P 11/07/14 113.0 10.40 10.60
AAPL 141107P00114000 P 11/07/14 114.0 11.35 11.55
AAPL 141107P00115000 P 11/07/14 115.0 11.75 12.55
AAPL 141107P00116000 P 11/07/14 116.0 12.75 14.20
AAPL 141107P00117000 P 11/07/14 117.0 13.70 15.25
AAPL 141107P00118000 P 11/07/14 118.0 14.65 16.25
AAPL 141107P00119000 P 11/07/14 119.0 15.40 17.45
AAPL 141107P00120000 P 11/07/14 120.0 16.40 18.45
AAPL 141107P00121000 P 11/07/14 121.0 17.40 19.45
AAPL 141107P00122000 P 11/07/14 122.0 18.40 20.45
AAPL 141114C00075000 C 11/14/14 75.0 27.05 29.10
AAPL 141114C00080000 C 11/14/14 80.0 22.05 24.10
AAPL 141114C00084000 C 11/14/14 84.0 18.05 20.10
AAPL 141114C00085000 C 11/14/14 85.0 17.35 18.30
AAPL 141114C00086000 C 11/14/14 86.0 16.10 18.15
AAPL 141114C00087000 C 11/14/14 87.0 15.90 16.15
AAPL 141114C00088000 C 11/14/14 88.0 14.90 15.15
AAPL 141114C00089000 C 11/14/14 89.0 13.95 14.15
AAPL 141114C00090000 C 11/14/14 90.0 12.95 13.15
AAPL 141114C00091000 C 11/14/14 91.0 11.95 12.15
AAPL 141114C00092000 C 11/14/14 92.0 10.95 11.20
AAPL 141114C00093000 C 11/14/14 93.0 10.00 10.20
AAPL 141114C00094000 C 11/14/14 94.0 9.05 9.25
AAPL 141114C00095000 C 11/14/14 95.0 8.05 8.25
AAPL 141114C00096000 C 11/14/14 96.0 7.15 7.35
AAPL 141114C00097000 C 11/14/14 97.0 6.20 6.40
AAPL 141114C00098000 C 11/14/14 98.0 5.35 5.55
AAPL 141114C00099000 C 11/14/14 99.0 4.50 4.65
AAPL 141114C00100000 C 11/14/14 100.0 3.75 3.90
AAPL 141114C00101000 C 11/14/14 101.0 3.05 3.15
AAPL 141114C00102000 C 11/14/14 102.0 2.45 2.52
AAPL 141114C00103000 C 11/14/14 103.0 1.92 1.97
AAPL 141114C00104000 C 11/14/14 104.0 1.45 1.50
AAPL 141114C00105000 C 11/14/14 105.0 1.07 1.11
AAPL 141114C00106000 C 11/14/14 106.0 0.77 0.80
AAPL 141114C00107000 C 11/14/14 107.0 0.54 0.57
AAPL 141114C00108000 C 11/14/14 108.0 0.37 0.42
AAPL 141114C00109000 C 11/14/14 109.0 0.25 0.30
AAPL 141114C00110000 C 11/14/14 110.0 0.17 0.20
AAPL 141114C00111000 C 11/14/14 111.0 0.12 0.14
AAPL 141114C00112000 C 11/14/14 112.0 0.08 0.13
AAPL 141114C00113000 C 11/14/14 113.0 0.05 0.10
AAPL 141114C00114000 C 11/14/14 114.0 0.03 0.08
AAPL 141114C00115000 C 11/14/14 115.0 0.02 0.07
AAPL 141114C00116000 C 11/14/14 116.0 0.01 0.06
AAPL 141114C00120000 C 11/14/14 120.0 0.00 0.04
AAPL 141114P00075000 P 11/14/14 75.0 0.00 0.03
AAPL 141114P00080000 P 11/14/14 80.0 0.02 0.04
AAPL 141114P00084000 P 11/14/14 84.0 0.02 0.08
AAPL 141114P00085000 P 11/14/14 85.0 0.03 0.09
AAPL 141114P00086000 P 11/14/14 86.0 0.03 0.09
AAPL 141114P00087000 P 11/14/14 87.0 0.04 0.10
AAPL 141114P00088000 P 11/14/14 88.0 0.05 0.10
AAPL 141114P00089000 P 11/14/14 89.0 0.07 0.10
AAPL 141114P00090000 P 11/14/14 90.0 0.08 0.12
AAPL 141114P00091000 P 11/14/14 91.0 0.10 0.14
AAPL 141114P00092000 P 11/14/14 92.0 0.12 0.16
AAPL 141114P00093000 P 11/14/14 93.0 0.16 0.20
AAPL 141114P00094000 P 11/14/14 94.0 0.20 0.24
AAPL 141114P00095000 P 11/14/14 95.0 0.27 0.31
AAPL 141114P00096000 P 11/14/14 96.0 0.36 0.40
AAPL 141114P00097000 P 11/14/14 97.0 0.48 0.51
AAPL 141114P00098000 P 11/14/14 98.0 0.63 0.66
AAPL 141114P00099000 P 11/14/14 99.0 0.84 0.86
AAPL 141114P00100000 P 11/14/14 100.0 1.10 1.14
AAPL 141114P00101000 P 11/14/14 101.0 1.42 1.46
AAPL 141114P00102000 P 11/14/14 102.0 1.82 1.86
AAPL 141114P00103000 P 11/14/14 103.0 2.29 2.35
AAPL 141114P00104000 P 11/14/14 104.0 2.83 2.91
AAPL 141114P00105000 P 11/14/14 105.0 3.45 3.55
AAPL 141114P00106000 P 11/14/14 106.0 4.15 4.30
AAPL 141114P00107000 P 11/14/14 107.0 4.95 5.10
AAPL 141114P00108000 P 11/14/14 108.0 5.75 5.90
AAPL 141114P00109000 P 11/14/14 109.0 6.65 6.80
AAPL 141114P00110000 P 11/14/14 110.0 7.55 7.70
AAPL 141114P00111000 P 11/14/14 111.0 8.50 8.70
AAPL 141114P00112000 P 11/14/14 112.0 9.45 9.65
AAPL 141114P00113000 P 11/14/14 113.0 10.40 10.65
AAPL 141114P00114000 P 11/14/14 114.0 11.40 11.65
AAPL 141114P00115000 P 11/14/14 115.0 12.40 12.60
AAPL 141114P00116000 P 11/14/14 116.0 13.40 13.60
AAPL 141114P00120000 P 11/14/14 120.0 16.40 18.45
AAPL 141122C00047500 C 11/22/14 47.5 55.40 55.60
AAPL 141122C00050000 C 11/22/14 50.0 52.90 53.10
AAPL 141122C00055000 C 11/22/14 55.0 47.90 48.10
AAPL7 141122C00055000 C 11/22/14 55.0 46.00 50.25
AAPL 141122C00060000 C 11/22/14 60.0 42.90 43.10
AAPL7 141122C00060000 C 11/22/14 60.0 41.00 45.50
AAPL 141122C00065000 C 11/22/14 65.0 37.90 38.10
AAPL7 141122C00065000 C 11/22/14 65.0 36.00 40.40
AAPL 141122C00070000 C 11/22/14 70.0 32.90 33.15
AAPL7 141122C00070000 C 11/22/14 70.0 31.00 35.50
AAPL 141122C00074500 C 11/22/14 74.5 28.40 28.60
AAPL 141122C00075000 C 11/22/14 75.0 27.90 28.15
AAPL7 141122C00075000 C 11/22/14 75.0 26.00 30.40
AAPL 141122C00076000 C 11/22/14 76.0 26.90 27.10
AAPL 141122C00079000 C 11/22/14 79.0 23.90 24.10
AAPL 141122C00080000 C 11/22/14 80.0 22.90 23.10
AAPL7 141122C00080000 C 11/22/14 80.0 22.75 23.25
AAPL 141122C00081000 C 11/22/14 81.0 21.90 22.10
AAPL 141122C00084000 C 11/22/14 84.0 18.90 19.15
AAPL 141122C00085000 C 11/22/14 85.0 17.95 18.10
AAPL7 141122C00085000 C 11/22/14 85.0 17.80 18.30
AAPL 141122C00086000 C 11/22/14 86.0 16.95 17.10
AAPL 141122C00087500 C 11/22/14 87.5 15.45 15.60
AAPL 141122C00089000 C 11/22/14 89.0 13.95 14.15
AAPL 141122C00090000 C 11/22/14 90.0 13.00 13.15
AAPL7 141122C00090000 C 11/22/14 90.0 12.80 13.35
AAPL 141122C00091000 C 11/22/14 91.0 12.00 12.15
AAPL 141122C00092500 C 11/22/14 92.5 10.55 10.70
AAPL 141122C00094000 C 11/22/14 94.0 9.10 9.25
AAPL 141122C00095000 C 11/22/14 95.0 8.20 8.30
AAPL7 141122C00095000 C 11/22/14 95.0 8.00 8.50
AAPL 141122C00096000 C 11/22/14 96.0 7.25 7.40
AAPL 141122C00097500 C 11/22/14 97.5 5.90 6.05
AAPL 141122C00099000 C 11/22/14 99.0 4.70 4.90
AAPL 141122C00100000 C 11/22/14 100.0 4.00 4.10
AAPL7 141122C00100000 C 11/22/14 100.0 3.95 4.25
AAPL 141122C00101000 C 11/22/14 101.0 3.30 3.45
AAPL 141122C00102000 C 11/22/14 102.0 2.76 2.80
AAPL 141122C00103000 C 11/22/14 103.0 2.22 2.26
AAPL 141122C00104000 C 11/22/14 104.0 1.76 1.79
AAPL 141122C00105000 C 11/22/14 105.0 1.35 1.38
AAPL7 141122C00105000 C 11/22/14 105.0 1.33 1.55
AAPL 141122C00106000 C 11/22/14 106.0 1.03 1.04
AAPL 141122C00107000 C 11/22/14 107.0 0.77 0.79
AAPL 141122C00108000 C 11/22/14 108.0 0.57 0.59
AAPL 141122C00109000 C 11/22/14 109.0 0.42 0.44
AAPL 141122C00110000 C 11/22/14 110.0 0.31 0.33
AAPL7 141122C00110000 C 11/22/14 110.0 0.29 0.44
AAPL 141122C00111000 C 11/22/14 111.0 0.22 0.24
AAPL 141122C00112000 C 11/22/14 112.0 0.16 0.18
AAPL 141122C00113000 C 11/22/14 113.0 0.12 0.14
AAPL 141122C00114000 C 11/22/14 114.0 0.09 0.10
AAPL 141122C00115000 C 11/22/14 115.0 0.07 0.09
AAPL7 141122C00115000 C 11/22/14 115.0 0.06 0.13
AAPL 141122C00116000 C 11/22/14 116.0 0.06 0.07
AAPL 141122C00117000 C 11/22/14 117.0 0.05 0.06
AAPL 141122C00118000 C 11/22/14 118.0 0.04 0.05
AAPL 141122C00119000 C 11/22/14 119.0 0.03 0.05
AAPL 141122C00120000 C 11/22/14 120.0 0.03 0.04
AAPL7 141122C00120000 C 11/22/14 120.0 0.00 0.14
AAPL 141122C00121000 C 11/22/14 121.0 0.02 0.04
AAPL 141122C00122000 C 11/22/14 122.0 0.02 0.03
AAPL 141122C00125000 C 11/22/14 125.0 0.01 0.03
AAPL7 141122C00125000 C 11/22/14 125.0 0.00 0.15
AAPL 141122C00130000 C 11/22/14 130.0 0.00 0.02
AAPL7 141122C00130000 C 11/22/14 130.0 0.00 0.15
AAPL 141122C00135000 C 11/22/14 135.0 0.00 0.02
AAPL7 141122C00135000 C 11/22/14 135.0 0.00 0.15
AAPL 141122C00140000 C 11/22/14 140.0 0.00 0.01
AAPL7 141122C00140000 C 11/22/14 140.0 0.00 0.14
AAPL 141122C00145000 C 11/22/14 145.0 0.00 0.01
AAPL7 141122C00145000 C 11/22/14 145.0 0.00 0.14
AAPL 141122C00150000 C 11/22/14 150.0 0.00 0.01
AAPL7 141122C00150000 C 11/22/14 150.0 0.00 0.14
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 0.15
AAPL 141122P00060000 P 11/22/14 60.0 0.00 0.01
AAPL7 141122P00060000 P 11/22/14 60.0 0.00 0.15
AAPL 141122P00065000 P 11/22/14 65.0 0.00 0.01
AAPL7 141122P00065000 P 11/22/14 65.0 0.00 0.15
AAPL 141122P00070000 P 11/22/14 70.0 0.02 0.03
AAPL7 141122P00070000 P 11/22/14 70.0 0.00 0.16
AAPL 141122P00074500 P 11/22/14 74.5 0.02 0.03
AAPL 141122P00075000 P 11/22/14 75.0 0.02 0.03
AAPL7 141122P00075000 P 11/22/14 75.0 0.00 0.18
AAPL 141122P00076000 P 11/22/14 76.0 0.02 0.03
AAPL 141122P00079000 P 11/22/14 79.0 0.04 0.05
AAPL 141122P00080000 P 11/22/14 80.0 0.04 0.06
AAPL7 141122P00080000 P 11/22/14 80.0 0.00 0.09
AAPL 141122P00081000 P 11/22/14 81.0 0.05 0.06
AAPL 141122P00084000 P 11/22/14 84.0 0.07 0.08
AAPL 141122P00085000 P 11/22/14 85.0 0.08 0.09
AAPL7 141122P00085000 P 11/22/14 85.0 0.00 0.22
AAPL 141122P00086000 P 11/22/14 86.0 0.09 0.10
AAPL 141122P00087500 P 11/22/14 87.5 0.11 0.13
AAPL 141122P00089000 P 11/22/14 89.0 0.14 0.15
AAPL 141122P00090000 P 11/22/14 90.0 0.17 0.18
AAPL7 141122P00090000 P 11/22/14 90.0 0.07 0.20
AAPL 141122P00091000 P 11/22/14 91.0 0.20 0.21
AAPL 141122P00092500 P 11/22/14 92.5 0.26 0.27
AAPL 141122P00094000 P 11/22/14 94.0 0.35 0.36
AAPL 141122P00095000 P 11/22/14 95.0 0.43 0.45
AAPL7 141122P00095000 P 11/22/14 95.0 0.38 0.47
AAPL 141122P00096000 P 11/22/14 96.0 0.54 0.55
AAPL 141122P00097500 P 11/22/14 97.5 0.77 0.79
AAPL 141122P00099000 P 11/22/14 99.0 1.11 1.12
AAPL 141122P00100000 P 11/22/14 100.0 1.39 1.41
AAPL7 141122P00100000 P 11/22/14 100.0 1.35 1.45
AAPL 141122P00101000 P 11/22/14 101.0 1.74 1.76
AAPL 141122P00102000 P 11/22/14 102.0 2.15 2.17
AAPL 141122P00103000 P 11/22/14 103.0 2.62 2.65
AAPL 141122P00104000 P 11/22/14 104.0 3.15 3.20
AAPL 141122P00105000 P 11/22/14 105.0 3.75 3.85
AAPL7 141122P00105000 P 11/22/14 105.0 3.70 3.85
AAPL 141122P00106000 P 11/22/14 106.0 4.40 4.55
AAPL 141122P00107000 P 11/22/14 107.0 5.15 5.30
AAPL 141122P00108000 P 11/22/14 108.0 5.95 6.10
AAPL 141122P00109000 P 11/22/14 109.0 6.80 6.95
AAPL 141122P00110000 P 11/22/14 110.0 7.70 7.85
AAPL7 141122P00110000 P 11/22/14 110.0 7.50 7.95
AAPL 141122P00111000 P 11/22/14 111.0 8.60 8.75
AAPL 141122P00112000 P 11/22/14 112.0 9.55 9.70
AAPL 141122P00113000 P 11/22/14 113.0 10.50 10.65
AAPL 141122P00114000 P 11/22/14 114.0 11.50 11.65
AAPL 141122P00115000 P 11/22/14 115.0 12.45 12.60
AAPL7 141122P00115000 P 11/22/14 115.0 12.25 12.80
AAPL 141122P00116000 P 11/22/14 116.0 13.45 13.60
AAPL 141122P00117000 P 11/22/14 117.0 14.40 14.60
AAPL 141122P00118000 P 11/22/14 118.0 15.40 15.60
AAPL 141122P00119000 P 11/22/14 119.0 16.40 16.60
AAPL 141122P00120000 P 11/22/14 120.0 17.40 17.60
AAPL7 141122P00120000 P 11/22/14 120.0 17.20 17.60
AAPL 141122P00121000 P 11/22/14 121.0 18.40 18.60
AAPL 141122P00122000 P 11/22/14 122.0 19.35 19.60
AAPL 141122P00125000 P 11/22/14 125.0 22.35 22.55
AAPL7 141122P00125000 P 11/22/14 125.0 20.10 24.45
AAPL 141122P00130000 P 11/22/14 130.0 27.35 27.55
AAPL7 141122P00130000 P 11/22/14 130.0 25.00 29.50
AAPL 141122P00135000 P 11/22/14 135.0 32.35 32.55
AAPL7 141122P00135000 P 11/22/14 135.0 30.00 34.50
AAPL 141122P00140000 P 11/22/14 140.0 37.35 37.55
AAPL7 141122P00140000 P 11/22/14 140.0 35.65 38.40
AAPL 141122P00145000 P 11/22/14 145.0 42.35 42.55
AAPL7 141122P00145000 P 11/22/14 145.0 40.20 44.20
AAPL 141122P00150000 P 11/22/14 150.0 47.35 47.55
AAPL7 141122P00150000 P 11/22/14 150.0 45.20 49.20
AAPL 141128C00070000 C 11/28/14 70.0 32.05 34.10
AAPL 141128C00075000 C 11/28/14 75.0 27.05 29.10
AAPL 141128C00080000 C 11/28/14 80.0 22.05 24.10
AAPL 141128C00085000 C 11/28/14 85.0 17.90 18.15
AAPL 141128C00086000 C 11/28/14 86.0 16.90 17.15
AAPL 141128C00087000 C 11/28/14 87.0 15.95 16.15
AAPL 141128C00088000 C 11/28/14 88.0 14.95 15.15
AAPL 141128C00089000 C 11/28/14 89.0 13.95 14.15
AAPL 141128C00090000 C 11/28/14 90.0 13.00 13.20
AAPL 141128C00091000 C 11/28/14 91.0 12.00 12.20
AAPL 141128C00092000 C 11/28/14 92.0 11.05 11.25
AAPL 141128C00093000 C 11/28/14 93.0 10.10 10.25
AAPL 141128C00094000 C 11/28/14 94.0 9.15 9.35
AAPL 141128C00095000 C 11/28/14 95.0 8.20 8.40
AAPL 141128C00096000 C 11/28/14 96.0 7.30 7.50
AAPL 141128C00097000 C 11/28/14 97.0 6.45 6.65
AAPL 141128C00098000 C 11/28/14 98.0 5.65 5.80
AAPL 141128C00099000 C 11/28/14 99.0 4.90 5.05
AAPL 141128C00100000 C 11/28/14 100.0 4.15 4.30
AAPL 141128C00101000 C 11/28/14 101.0 3.50 3.65
AAPL 141128C00102000 C 11/28/14 102.0 2.94 3.05
AAPL 141128C00103000 C 11/28/14 103.0 2.43 2.47
AAPL 141128C00104000 C 11/28/14 104.0 1.95 2.01
AAPL 141128C00105000 C 11/28/14 105.0 1.56 1.61
AAPL 141128C00106000 C 11/28/14 106.0 1.22 1.26
AAPL 141128C00107000 C 11/28/14 107.0 0.93 0.98
AAPL 141128C00108000 C 11/28/14 108.0 0.71 0.77
AAPL 141128C00109000 C 11/28/14 109.0 0.53 0.59
AAPL 141128C00110000 C 11/28/14 110.0 0.40 0.43
AAPL 141128C00111000 C 11/28/14 111.0 0.29 0.34
AAPL 141128C00112000 C 11/28/14 112.0 0.21 0.27
AAPL 141128C00113000 C 11/28/14 113.0 0.16 0.21
AAPL 141128C00114000 C 11/28/14 114.0 0.11 0.17
AAPL 141128C00115000 C 11/28/14 115.0 0.08 0.14
AAPL 141128C00120000 C 11/28/14 120.0 0.01 0.07
AAPL 141128C00125000 C 11/28/14 125.0 0.00 0.04
AAPL 141128P00070000 P 11/28/14 70.0 0.01 0.04
AAPL 141128P00075000 P 11/28/14 75.0 0.02 0.05
AAPL 141128P00080000 P 11/28/14 80.0 0.03 0.09
AAPL 141128P00085000 P 11/28/14 85.0 0.07 0.12
AAPL 141128P00086000 P 11/28/14 86.0 0.09 0.13
AAPL 141128P00087000 P 11/28/14 87.0 0.10 0.15
AAPL 141128P00088000 P 11/28/14 88.0 0.12 0.16
AAPL 141128P00089000 P 11/28/14 89.0 0.15 0.19
AAPL 141128P00090000 P 11/28/14 90.0 0.17 0.22
AAPL 141128P00091000 P 11/28/14 91.0 0.21 0.26
AAPL 141128P00092000 P 11/28/14 92.0 0.26 0.31
AAPL 141128P00093000 P 11/28/14 93.0 0.33 0.37
AAPL 141128P00094000 P 11/28/14 94.0 0.41 0.46
AAPL 141128P00095000 P 11/28/14 95.0 0.52 0.56
AAPL 141128P00096000 P 11/28/14 96.0 0.66 0.70
AAPL 141128P00097000 P 11/28/14 97.0 0.83 0.86
AAPL 141128P00098000 P 11/28/14 98.0 1.03 1.08
AAPL 141128P00099000 P 11/28/14 99.0 1.28 1.32
AAPL 141128P00100000 P 11/28/14 100.0 1.58 1.64
AAPL 141128P00101000 P 11/28/14 101.0 1.94 1.99
AAPL 141128P00102000 P 11/28/14 102.0 2.36 2.42
AAPL 141128P00103000 P 11/28/14 103.0 2.83 2.90
AAPL 141128P00104000 P 11/28/14 104.0 3.35 3.50
AAPL 141128P00105000 P 11/28/14 105.0 3.95 4.10
AAPL 141128P00106000 P 11/28/14 106.0 4.60 4.75
AAPL 141128P00107000 P 11/28/14 107.0 5.30 5.45
AAPL 141128P00108000 P 11/28/14 108.0 6.10 6.25
AAPL 141128P00109000 P 11/28/14 109.0 6.90 7.05
AAPL 141128P00110000 P 11/28/14 110.0 7.75 7.95
AAPL 141128P00111000 P 11/28/14 111.0 8.65 8.85
AAPL 141128P00112000 P 11/28/14 112.0 9.60 9.75
AAPL 141128P00113000 P 11/28/14 113.0 10.50 10.70
AAPL 141128P00114000 P 11/28/14 114.0 11.50 11.65
AAPL 141128P00115000 P 11/28/14 115.0 12.45 12.65
AAPL 141128P00120000 P 11/28/14 120.0 17.40 17.60
AAPL 141128P00125000 P 11/28/14 125.0 21.40 23.45
AAPL7 141220C00050000 C 12/20/14 50.0 51.20 55.35
AAPL 141220C00055000 C 12/20/14 55.0 47.90 48.10
AAPL7 141220C00055000 C 12/20/14 55.0 46.20 50.50
AAPL 141220C00060000 C 12/20/14 60.0 42.90 43.10
AAPL7 141220C00060000 C 12/20/14 60.0 41.10 45.40
AAPL 141220C00065000 C 12/20/14 65.0 37.90 38.10
AAPL7 141220C00065000 C 12/20/14 65.0 36.10 40.35
AAPL 141220C00070000 C 12/20/14 70.0 32.90 33.10
AAPL7 141220C00070000 C 12/20/14 70.0 31.10 35.50
AAPL 141220C00075000 C 12/20/14 75.0 27.90 28.10
AAPL7 141220C00075000 C 12/20/14 75.0 26.10 30.45
AAPL 141220C00080000 C 12/20/14 80.0 22.95 23.10
AAPL7 141220C00080000 C 12/20/14 80.0 21.10 25.50
AAPL 141220C00085000 C 12/20/14 85.0 17.95 18.20
AAPL7 141220C00085000 C 12/20/14 85.0 16.95 19.85
AAPL 141220C00087500 C 12/20/14 87.5 15.50 15.75
AAPL 141220C00090000 C 12/20/14 90.0 13.10 13.25
AAPL7 141220C00090000 C 12/20/14 90.0 12.20 15.10
AAPL 141220C00092500 C 12/20/14 92.5 10.80 10.95
AAPL 141220C00095000 C 12/20/14 95.0 8.60 8.75
AAPL7 141220C00095000 C 12/20/14 95.0 8.55 10.20
AAPL 141220C00097500 C 12/20/14 97.5 6.65 6.75
AAPL 141220C00100000 C 12/20/14 100.0 4.90 5.05
AAPL7 141220C00100000 C 12/20/14 100.0 4.90 5.15
AAPL 141220C00105000 C 12/20/14 105.0 2.34 2.38
AAPL7 141220C00105000 C 12/20/14 105.0 2.31 2.55
AAPL 141220C00110000 C 12/20/14 110.0 0.88 0.91
AAPL7 141220C00110000 C 12/20/14 110.0 0.86 1.07
AAPL 141220C00115000 C 12/20/14 115.0 0.28 0.31
AAPL7 141220C00115000 C 12/20/14 115.0 0.27 0.39
AAPL 141220C00120000 C 12/20/14 120.0 0.10 0.11
AAPL7 141220C00120000 C 12/20/14 120.0 0.08 0.18
AAPL 141220C00125000 C 12/20/14 125.0 0.03 0.05
AAPL7 141220C00125000 C 12/20/14 125.0 0.01 0.14
AAPL 141220C00130000 C 12/20/14 130.0 0.01 0.05
AAPL7 141220C00130000 C 12/20/14 130.0 0.00 0.12
AAPL 141220C00135000 C 12/20/14 135.0 0.00 0.03
AAPL7 141220C00135000 C 12/20/14 135.0 0.00 0.10
AAPL 141220C00140000 C 12/20/14 140.0 0.00 0.03
AAPL7 141220C00140000 C 12/20/14 140.0 0.00 0.10
AAPL 141220C00145000 C 12/20/14 145.0 0.00 0.02
AAPL7 141220C00145000 C 12/20/14 145.0 0.00 0.09
AAPL 141220C00150000 C 12/20/14 150.0 0.00 0.01
AAPL7 141220P00050000 P 12/20/14 50.0 0.00 0.20
AAPL 141220P00055000 P 12/20/14 55.0 0.00 0.01
AAPL7 141220P00055000 P 12/20/14 55.0 0.00 0.21
AAPL 141220P00060000 P 12/20/14 60.0 0.00 0.02
AAPL7 141220P00060000 P 12/20/14 60.0 0.00 0.22
AAPL 141220P00065000 P 12/20/14 65.0 0.01 0.04
AAPL7 141220P00065000 P 12/20/14 65.0 0.00 0.25
AAPL 141220P00070000 P 12/20/14 70.0 0.04 0.06
AAPL7 141220P00070000 P 12/20/14 70.0 0.00 0.10
AAPL 141220P00075000 P 12/20/14 75.0 0.07 0.08
AAPL7 141220P00075000 P 12/20/14 75.0 0.02 0.12
AAPL 141220P00080000 P 12/20/14 80.0 0.11 0.12
AAPL7 141220P00080000 P 12/20/14 80.0 0.07 0.16
AAPL 141220P00085000 P 12/20/14 85.0 0.20 0.21
AAPL7 141220P00085000 P 12/20/14 85.0 0.14 0.24
AAPL 141220P00087500 P 12/20/14 87.5 0.29 0.31
AAPL 141220P00090000 P 12/20/14 90.0 0.44 0.45
AAPL7 141220P00090000 P 12/20/14 90.0 0.37 0.48
AAPL 141220P00092500 P 12/20/14 92.5 0.67 0.69
AAPL 141220P00095000 P 12/20/14 95.0 1.02 1.04
AAPL7 141220P00095000 P 12/20/14 95.0 0.96 1.07
AAPL 141220P00097500 P 12/20/14 97.5 1.56 1.59
AAPL 141220P00100000 P 12/20/14 100.0 2.33 2.36
AAPL7 141220P00100000 P 12/20/14 100.0 2.31 2.39
AAPL 141220P00105000 P 12/20/14 105.0 4.70 4.80
AAPL7 141220P00105000 P 12/20/14 105.0 4.65 4.80
AAPL 141220P00110000 P 12/20/14 110.0 8.25 8.35
AAPL7 141220P00110000 P 12/20/14 110.0 7.75 8.40
AAPL 141220P00115000 P 12/20/14 115.0 12.65 12.80
AAPL7 141220P00115000 P 12/20/14 115.0 11.10 13.65
AAPL 141220P00120000 P 12/20/14 120.0 17.45 17.65
AAPL7 141220P00120000 P 12/20/14 120.0 15.55 18.60
AAPL 141220P00125000 P 12/20/14 125.0 22.40 22.55
AAPL7 141220P00125000 P 12/20/14 125.0 20.10 24.40
AAPL 141220P00130000 P 12/20/14 130.0 27.40 27.55
AAPL7 141220P00130000 P 12/20/14 130.0 25.10 29.30
AAPL 141220P00135000 P 12/20/14 135.0 32.35 32.55
AAPL7 141220P00135000 P 12/20/14 135.0 30.10 34.30
AAPL 141220P00140000 P 12/20/14 140.0 37.35 37.55
AAPL7 141220P00140000 P 12/20/14 140.0 35.10 39.50
AAPL 141220P00145000 P 12/20/14 145.0 42.35 42.55
AAPL7 141220P00145000 P 12/20/14 145.0 40.10 44.30
AAPL 141220P00150000 P 12/20/14 150.0 47.35 47.55
AAPL 150117C00027860 C 01/17/15 27.9 75.05 75.25
AAPL 150117C00028570 C 01/17/15 28.6 74.30 74.60
AAPL 150117C00029290 C 01/17/15 29.3 73.60 73.75
AAPL 150117C00030000 C 01/17/15 30.0 72.90 73.10
AAPL 150117C00030710 C 01/17/15 30.7 72.20 72.40
AAPL 150117C00031430 C 01/17/15 31.4 71.45 71.65
AAPL 150117C00032140 C 01/17/15 32.1 70.75 70.90
AAPL 150117C00032860 C 01/17/15 32.9 70.05 70.25
AAPL 150117C00033570 C 01/17/15 33.6 69.30 69.60
AAPL 150117C00034290 C 01/17/15 34.3 68.60 68.80
AAPL 150117C00035710 C 01/17/15 35.7 67.20 67.40
AAPL 150117C00037140 C 01/17/15 37.1 65.75 65.95
AAPL 150117C00037860 C 01/17/15 37.9 65.05 65.20
AAPL 150117C00038570 C 01/17/15 38.6 64.30 64.60
AAPL 150117C00039290 C 01/17/15 39.3 63.60 63.80
AAPL 150117C00040000 C 01/17/15 40.0 62.90 63.05
AAPL 150117C00040710 C 01/17/15 40.7 62.20 62.40
AAPL 150117C00041430 C 01/17/15 41.4 61.45 61.65
AAPL 150117C00042140 C 01/17/15 42.1 60.75 60.90
AAPL 150117C00042860 C 01/17/15 42.9 60.05 60.25
AAPL 150117C00043570 C 01/17/15 43.6 59.30 59.50
AAPL 150117C00044290 C 01/17/15 44.3 58.60 58.80
AAPL 150117C00045000 C 01/17/15 45.0 57.90 58.10
AAPL 150117C00045710 C 01/17/15 45.7 57.20 57.35
AAPL 150117C00046430 C 01/17/15 46.4 56.45 56.65
AAPL 150117C00047140 C 01/17/15 47.1 55.75 55.95
AAPL7 150117C00047140 C 01/17/15 47.1 55.55 56.10
AAPL 150117C00047860 C 01/17/15 47.9 55.05 55.25
AAPL 150117C00048570 C 01/17/15 48.6 54.30 54.60
AAPL7 150117C00048570 C 01/17/15 48.6 52.95 56.65
AAPL 150117C00049290 C 01/17/15 49.3 53.60 53.80
AAPL 150117C00050000 C 01/17/15 50.0 52.90 53.10
AAPL7 150117C00050000 C 01/17/15 50.0 51.00 55.40
AAPL 150117C00050710 C 01/17/15 50.7 52.20 52.40
AAPL7 150117C00050710 C 01/17/15 50.7 50.80 54.50
AAPL 150117C00051430 C 01/17/15 51.4 51.45 51.65
AAPL7 150117C00051430 C 01/17/15 51.4 49.55 53.95
AAPL 150117C00052140 C 01/17/15 52.1 50.75 50.90
AAPL7 150117C00052140 C 01/17/15 52.1 49.35 52.85
AAPL 150117C00052860 C 01/17/15 52.9 50.05 50.25
AAPL7 150117C00052860 C 01/17/15 52.9 48.10 52.55
AAPL 150117C00053570 C 01/17/15 53.6 49.30 49.60
AAPL7 150117C00053570 C 01/17/15 53.6 47.40 51.85
AAPL 150117C00054290 C 01/17/15 54.3 48.60 48.80
AAPL7 150117C00054290 C 01/17/15 54.3 47.00 51.10
AAPL 150117C00055000 C 01/17/15 55.0 47.90 48.10
AAPL7 150117C00055000 C 01/17/15 55.0 46.00 50.40
AAPL 150117C00055710 C 01/17/15 55.7 47.20 47.40
AAPL7 150117C00055710 C 01/17/15 55.7 45.80 49.50
AAPL 150117C00056430 C 01/17/15 56.4 46.45 46.65
AAPL7 150117C00056430 C 01/17/15 56.4 44.55 48.95
AAPL 150117C00057140 C 01/17/15 57.1 45.75 45.95
AAPL7 150117C00057140 C 01/17/15 57.1 44.00 48.25
AAPL 150117C00057860 C 01/17/15 57.9 45.05 45.25
AAPL7 150117C00057860 C 01/17/15 57.9 43.70 47.35
AAPL 150117C00058570 C 01/17/15 58.6 44.40 44.60
AAPL7 150117C00058570 C 01/17/15 58.6 42.95 46.50
AAPL 150117C00059290 C 01/17/15 59.3 43.60 43.80
AAPL7 150117C00059290 C 01/17/15 59.3 42.20 45.95
AAPL 150117C00060000 C 01/17/15 60.0 42.90 43.10
AAPL7 150117C00060000 C 01/17/15 60.0 41.55 45.00
AAPL 150117C00060710 C 01/17/15 60.7 42.25 42.40
AAPL7 150117C00060710 C 01/17/15 60.7 40.80 44.50
AAPL 150117C00061430 C 01/17/15 61.4 41.45 41.65
AAPL7 150117C00061430 C 01/17/15 61.4 40.10 43.80
AAPL 150117C00062140 C 01/17/15 62.1 40.75 40.95
AAPL7 150117C00062140 C 01/17/15 62.1 39.35 43.10
AAPL 150117C00062860 C 01/17/15 62.9 40.05 40.25
AAPL7 150117C00062860 C 01/17/15 62.9 38.10 42.50
AAPL 150117C00063570 C 01/17/15 63.6 39.35 39.55
AAPL7 150117C00063570 C 01/17/15 63.6 37.95 41.65
AAPL 150117C00064290 C 01/17/15 64.3 38.60 38.80
AAPL7 150117C00064290 C 01/17/15 64.3 38.40 39.00
AAPL 150117C00065000 C 01/17/15 65.0 37.90 38.10
AAPL7 150117C00065000 C 01/17/15 65.0 36.50 40.20
AAPL 150117C00065710 C 01/17/15 65.7 37.20 37.40
AAPL7 150117C00065710 C 01/17/15 65.7 37.00 39.30
AAPL 150117C00066430 C 01/17/15 66.4 36.45 36.65
AAPL7 150117C00066430 C 01/17/15 66.4 35.10 38.80
AAPL 150117C00067140 C 01/17/15 67.1 35.75 35.90
AAPL7 150117C00067140 C 01/17/15 67.1 35.55 36.15
AAPL 150117C00067860 C 01/17/15 67.9 35.05 35.25
AAPL7 150117C00067860 C 01/17/15 67.9 34.85 37.60
AAPL 150117C00068570 C 01/17/15 68.6 34.35 34.55
AAPL7 150117C00068570 C 01/17/15 68.6 32.40 36.85
AAPL 150117C00069290 C 01/17/15 69.3 33.60 33.75
AAPL7 150117C00069290 C 01/17/15 69.3 32.25 35.90
AAPL 150117C00070000 C 01/17/15 70.0 32.90 33.15
AAPL7 150117C00070000 C 01/17/15 70.0 31.55 35.25
AAPL 150117C00070710 C 01/17/15 70.7 32.20 32.40
AAPL7 150117C00070710 C 01/17/15 70.7 30.30 34.70
AAPL 150117C00071430 C 01/17/15 71.4 31.45 31.65
AAPL7 150117C00071430 C 01/17/15 71.4 31.30 31.85
AAPL 150117C00072140 C 01/17/15 72.1 30.75 30.95
AAPL7 150117C00072140 C 01/17/15 72.1 29.45 33.00
AAPL 150117C00072860 C 01/17/15 72.9 30.05 30.25
AAPL7 150117C00072860 C 01/17/15 72.9 28.65 32.35
AAPL 150117C00073570 C 01/17/15 73.6 29.35 29.55
AAPL7 150117C00073570 C 01/17/15 73.6 28.00 31.65
AAPL 150117C00074290 C 01/17/15 74.3 28.60 28.75
AAPL7 150117C00074290 C 01/17/15 74.3 27.20 30.75
AAPL 150117C00075000 C 01/17/15 75.0 27.90 28.05
AAPL7 150117C00075000 C 01/17/15 75.0 27.70 28.30
AAPL 150117C00075710 C 01/17/15 75.7 27.20 27.45
AAPL7 150117C00075710 C 01/17/15 75.7 27.15 27.60
AAPL 150117C00076430 C 01/17/15 76.4 26.50 26.70
AAPL7 150117C00076430 C 01/17/15 76.4 26.45 26.85
AAPL 150117C00077140 C 01/17/15 77.1 25.80 25.95
AAPL7 150117C00077140 C 01/17/15 77.1 25.60 26.15
AAPL 150117C00077860 C 01/17/15 77.9 25.10 25.30
AAPL7 150117C00077860 C 01/17/15 77.9 25.00 25.45
AAPL 150117C00078570 C 01/17/15 78.6 24.35 24.55
AAPL7 150117C00078570 C 01/17/15 78.6 24.35 24.75
AAPL 150117C00079290 C 01/17/15 79.3 23.65 23.80
AAPL7 150117C00079290 C 01/17/15 79.3 23.50 24.00
AAPL 150117C00080000 C 01/17/15 80.0 22.95 23.10
AAPL7 150117C00080000 C 01/17/15 80.0 22.95 23.30
AAPL 150117C00080710 C 01/17/15 80.7 22.25 22.40
AAPL7 150117C00080710 C 01/17/15 80.7 22.05 22.60
AAPL 150117C00081430 C 01/17/15 81.4 21.55 21.70
AAPL7 150117C00081430 C 01/17/15 81.4 21.35 21.90
AAPL 150117C00082140 C 01/17/15 82.1 20.85 21.00
AAPL7 150117C00082140 C 01/17/15 82.1 20.80 21.20
AAPL 150117C00082860 C 01/17/15 82.9 20.15 20.30
AAPL7 150117C00082860 C 01/17/15 82.9 20.05 20.50
AAPL 150117C00083570 C 01/17/15 83.6 19.45 19.60
AAPL7 150117C00083570 C 01/17/15 83.6 19.25 19.80
AAPL 150117C00084290 C 01/17/15 84.3 18.75 18.90
AAPL7 150117C00084290 C 01/17/15 84.3 18.55 19.15
AAPL 150117C00085000 C 01/17/15 85.0 18.05 18.20
AAPL7 150117C00085000 C 01/17/15 85.0 17.85 18.45
AAPL 150117C00085710 C 01/17/15 85.7 17.35 17.60
AAPL7 150117C00085710 C 01/17/15 85.7 17.35 17.75
AAPL 150117C00086430 C 01/17/15 86.4 16.70 16.85
AAPL7 150117C00086430 C 01/17/15 86.4 16.65 17.10
AAPL 150117C00087140 C 01/17/15 87.1 16.05 16.25
AAPL7 150117C00087140 C 01/17/15 87.1 16.05 16.40
AAPL 150117C00087860 C 01/17/15 87.9 15.35 15.60
AAPL7 150117C00087860 C 01/17/15 87.9 15.15 15.75
AAPL 150117C00088570 C 01/17/15 88.6 14.70 14.85
AAPL7 150117C00088570 C 01/17/15 88.6 14.65 15.10
AAPL 150117C00089290 C 01/17/15 89.3 14.05 14.20
AAPL7 150117C00089290 C 01/17/15 89.3 14.05 14.45
AAPL 150117C00090000 C 01/17/15 90.0 13.40 13.55
AAPL7 150117C00090000 C 01/17/15 90.0 13.40 13.80
AAPL 150117C00090710 C 01/17/15 90.7 12.80 12.95
AAPL7 150117C00090710 C 01/17/15 90.7 12.80 13.20
AAPL 150117C00091430 C 01/17/15 91.4 12.15 12.30
AAPL7 150117C00091430 C 01/17/15 91.4 12.15 12.55
AAPL 150117C00092140 C 01/17/15 92.1 11.55 11.70
AAPL7 150117C00092140 C 01/17/15 92.1 11.55 11.95
AAPL 150117C00092860 C 01/17/15 92.9 10.95 11.10
AAPL7 150117C00092860 C 01/17/15 92.9 10.95 11.35
AAPL 150117C00093570 C 01/17/15 93.6 10.40 10.60
AAPL7 150117C00093570 C 01/17/15 93.6 10.40 10.75
AAPL 150117C00094290 C 01/17/15 94.3 9.80 9.95
AAPL7 150117C00094290 C 01/17/15 94.3 9.80 10.20
AAPL 150117C00095000 C 01/17/15 95.0 9.25 9.40
AAPL7 150117C00095000 C 01/17/15 95.0 9.25 9.65
AAPL 150117C00095710 C 01/17/15 95.7 8.75 8.85
AAPL7 150117C00095710 C 01/17/15 95.7 8.70 9.10
AAPL 150117C00096430 C 01/17/15 96.4 8.20 8.35
AAPL7 150117C00096430 C 01/17/15 96.4 8.20 8.55
AAPL 150117C00097140 C 01/17/15 97.1 7.70 7.80
AAPL7 150117C00097140 C 01/17/15 97.1 7.70 7.90
AAPL 150117C00097860 C 01/17/15 97.9 7.20 7.35
AAPL7 150117C00097860 C 01/17/15 97.9 7.20 7.40
AAPL 150117C00098570 C 01/17/15 98.6 6.70 6.85
AAPL7 150117C00098570 C 01/17/15 98.6 6.70 6.95
AAPL 150117C00099290 C 01/17/15 99.3 6.25 6.40
AAPL 150117C00100000 C 01/17/15 100.0 5.85 5.90
AAPL7 150117C00100000 C 01/17/15 100.0 5.75 6.05
AAPL 150117C00100710 C 01/17/15 100.7 5.40 5.50
AAPL 150117C00101430 C 01/17/15 101.4 5.00 5.10
AAPL 150117C00102140 C 01/17/15 102.1 4.60 4.70
AAPL 150117C00102860 C 01/17/15 102.9 4.25 4.35
AAPL 150117C00103570 C 01/17/15 103.6 3.90 4.00
AAPL 150117C00104290 C 01/17/15 104.3 3.60 3.65
AAPL 150117C00105000 C 01/17/15 105.0 3.25 3.35
AAPL7 150117C00105000 C 01/17/15 105.0 3.30 3.45
AAPL 150117C00105710 C 01/17/15 105.7 2.99 3.05
AAPL 150117C00106430 C 01/17/15 106.4 2.71 2.75
AAPL 150117C00107140 C 01/17/15 107.1 2.45 2.48
AAPL 150117C00107860 C 01/17/15 107.9 2.21 2.24
AAPL 150117C00108570 C 01/17/15 108.6 1.98 2.02
AAPL 150117C00109290 C 01/17/15 109.3 1.78 1.81
AAPL 150117C00110000 C 01/17/15 110.0 1.58 1.62
AAPL7 150117C00110000 C 01/17/15 110.0 1.57 1.75
AAPL 150117C00110710 C 01/17/15 110.7 1.42 1.44
AAPL 150117C00111430 C 01/17/15 111.4 1.26 1.29
AAPL 150117C00112140 C 01/17/15 112.1 1.12 1.14
AAPL 150117C00112860 C 01/17/15 112.9 0.99 1.01
AAPL 150117C00113570 C 01/17/15 113.6 0.88 0.90
AAPL 150117C00114290 C 01/17/15 114.3 0.77 0.80
AAPL 150117C00115000 C 01/17/15 115.0 0.68 0.70
AAPL 150117C00115710 C 01/17/15 115.7 0.60 0.62
AAPL 150117C00116430 C 01/17/15 116.4 0.53 0.55
AAPL 150117C00117140 C 01/17/15 117.1 0.47 0.48
AAPL 150117C00117860 C 01/17/15 117.9 0.41 0.43
AAPL 150117C00118570 C 01/17/15 118.6 0.36 0.38
AAPL 150117C00119290 C 01/17/15 119.3 0.32 0.34
AAPL 150117C00120000 C 01/17/15 120.0 0.29 0.30
AAPL 150117C00120710 C 01/17/15 120.7 0.25 0.27
AAPL 150117C00121430 C 01/17/15 121.4 0.22 0.23
AAPL 150117C00122140 C 01/17/15 122.1 0.19 0.21
AAPL 150117C00122860 C 01/17/15 122.9 0.17 0.19
AAPL 150117C00124290 C 01/17/15 124.3 0.13 0.15
AAPL 150117C00125710 C 01/17/15 125.7 0.11 0.12
AAPL 150117C00127140 C 01/17/15 127.1 0.09 0.10
AAPL 150117C00128570 C 01/17/15 128.6 0.07 0.09
AAPL 150117C00130000 C 01/17/15 130.0 0.06 0.07
AAPL 150117C00131430 C 01/17/15 131.4 0.05 0.06
AAPL 150117C00132860 C 01/17/15 132.9 0.04 0.05
AAPL 150117C00134290 C 01/17/15 134.3 0.03 0.05
AAPL 150117C00135710 C 01/17/15 135.7 0.02 0.04
AAPL 150117C00137140 C 01/17/15 137.1 0.02 0.03
AAPL 150117C00138570 C 01/17/15 138.6 0.01 0.04
AAPL 150117C00140000 C 01/17/15 140.0 0.00 0.05
AAPL 150117C00141430 C 01/17/15 141.4 0.01 0.04
AAPL 150117C00142860 C 01/17/15 142.9 0.02 0.03
AAPL 150117C00144290 C 01/17/15 144.3 0.01 0.03
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 150117P00027860 P 01/17/15 27.9 0.00 0.03
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.03
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.03
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.03
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.03
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.03
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.03
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.03
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.03
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.03
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.03
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.03
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.03
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.03
AAPL 150117P00039290 P 01/17/15 39.3 0.00 0.03
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.03
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.03
AAPL 150117P00041430 P 01/17/15 41.4 0.00 0.03
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.03
AAPL 150117P00042860 P 01/17/15 42.9 0.00 0.03
AAPL 150117P00043570 P 01/17/15 43.6 0.00 0.02
AAPL 150117P00044290 P 01/17/15 44.3 0.01 0.02
AAPL 150117P00045000 P 01/17/15 45.0 0.00 0.04
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 0.20
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 0.10
AAPL 150117P00049290 P 01/17/15 49.3 0.00 0.03
AAPL 150117P00050000 P 01/17/15 50.0 0.01 0.02
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.21
AAPL 150117P00050710 P 01/17/15 50.7 0.01 0.04
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.20
AAPL 150117P00051430 P 01/17/15 51.4 0.00 0.04
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.13
AAPL 150117P00052140 P 01/17/15 52.1 0.02 0.04
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 0.13
AAPL 150117P00052860 P 01/17/15 52.9 0.02 0.03
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.20
AAPL 150117P00053570 P 01/17/15 53.6 0.02 0.03
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 0.11
AAPL 150117P00054290 P 01/17/15 54.3 0.01 0.03
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.21
AAPL 150117P00055000 P 01/17/15 55.0 0.01 0.03
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.22
AAPL 150117P00055710 P 01/17/15 55.7 0.02 0.03
AAPL7 150117P00055710 P 01/17/15 55.7 0.00 0.21
AAPL 150117P00056430 P 01/17/15 56.4 0.02 0.03
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.12
AAPL 150117P00057140 P 01/17/15 57.1 0.02 0.04
AAPL7 150117P00057140 P 01/17/15 57.1 0.00 0.22
AAPL 150117P00057860 P 01/17/15 57.9 0.01 0.04
AAPL7 150117P00057860 P 01/17/15 57.9 0.00 0.14
AAPL 150117P00058570 P 01/17/15 58.6 0.02 0.04
AAPL7 150117P00058570 P 01/17/15 58.6 0.00 0.21
AAPL 150117P00059290 P 01/17/15 59.3 0.02 0.04
AAPL7 150117P00059290 P 01/17/15 59.3 0.00 0.15
AAPL 150117P00060000 P 01/17/15 60.0 0.03 0.04
AAPL7 150117P00060000 P 01/17/15 60.0 0.00 0.13
AAPL 150117P00060710 P 01/17/15 60.7 0.03 0.04
AAPL7 150117P00060710 P 01/17/15 60.7 0.00 0.13
AAPL 150117P00061430 P 01/17/15 61.4 0.03 0.04
AAPL7 150117P00061430 P 01/17/15 61.4 0.00 0.14
AAPL 150117P00062140 P 01/17/15 62.1 0.03 0.05
AAPL7 150117P00062140 P 01/17/15 62.1 0.00 0.14
AAPL 150117P00062860 P 01/17/15 62.9 0.03 0.05
AAPL7 150117P00062860 P 01/17/15 62.9 0.05 0.14
AAPL 150117P00063570 P 01/17/15 63.6 0.04 0.05
AAPL7 150117P00063570 P 01/17/15 63.6 0.00 0.14
AAPL 150117P00064290 P 01/17/15 64.3 0.04 0.05
AAPL7 150117P00064290 P 01/17/15 64.3 0.00 0.13
AAPL 150117P00065000 P 01/17/15 65.0 0.04 0.06
AAPL7 150117P00065000 P 01/17/15 65.0 0.00 0.15
AAPL 150117P00065710 P 01/17/15 65.7 0.05 0.06
AAPL7 150117P00065710 P 01/17/15 65.7 0.00 0.12
AAPL 150117P00066430 P 01/17/15 66.4 0.05 0.06
AAPL7 150117P00066430 P 01/17/15 66.4 0.00 0.12
AAPL 150117P00067140 P 01/17/15 67.1 0.05 0.06
AAPL7 150117P00067140 P 01/17/15 67.1 0.00 0.12
AAPL 150117P00067860 P 01/17/15 67.9 0.06 0.07
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.13
AAPL 150117P00068570 P 01/17/15 68.6 0.06 0.07
AAPL7 150117P00068570 P 01/17/15 68.6 0.00 0.13
AAPL 150117P00069290 P 01/17/15 69.3 0.06 0.08
AAPL7 150117P00069290 P 01/17/15 69.3 0.00 0.13
AAPL 150117P00070000 P 01/17/15 70.0 0.07 0.08
AAPL7 150117P00070000 P 01/17/15 70.0 0.00 0.18
AAPL 150117P00070710 P 01/17/15 70.7 0.07 0.09
AAPL7 150117P00070710 P 01/17/15 70.7 0.05 0.14
AAPL 150117P00071430 P 01/17/15 71.4 0.07 0.09
AAPL7 150117P00071430 P 01/17/15 71.4 0.05 0.15
AAPL 150117P00072140 P 01/17/15 72.1 0.08 0.10
AAPL7 150117P00072140 P 01/17/15 72.1 0.06 0.16
AAPL 150117P00072860 P 01/17/15 72.9 0.09 0.10
AAPL7 150117P00072860 P 01/17/15 72.9 0.07 0.16
AAPL 150117P00073570 P 01/17/15 73.6 0.09 0.11
AAPL7 150117P00073570 P 01/17/15 73.6 0.07 0.17
AAPL 150117P00074290 P 01/17/15 74.3 0.10 0.11
AAPL7 150117P00074290 P 01/17/15 74.3 0.04 0.22
AAPL 150117P00075000 P 01/17/15 75.0 0.10 0.12
AAPL7 150117P00075000 P 01/17/15 75.0 0.09 0.19
AAPL 150117P00075710 P 01/17/15 75.7 0.11 0.12
AAPL7 150117P00075710 P 01/17/15 75.7 0.10 0.20
AAPL 150117P00076430 P 01/17/15 76.4 0.12 0.13
AAPL7 150117P00076430 P 01/17/15 76.4 0.11 0.21
AAPL 150117P00077140 P 01/17/15 77.1 0.13 0.14
AAPL7 150117P00077140 P 01/17/15 77.1 0.07 0.26
AAPL 150117P00077860 P 01/17/15 77.9 0.14 0.16
AAPL7 150117P00077860 P 01/17/15 77.9 0.13 0.24
AAPL 150117P00078570 P 01/17/15 78.6 0.15 0.17
AAPL7 150117P00078570 P 01/17/15 78.6 0.14 0.25
AAPL 150117P00079290 P 01/17/15 79.3 0.17 0.19
AAPL7 150117P00079290 P 01/17/15 79.3 0.15 0.27
AAPL 150117P00080000 P 01/17/15 80.0 0.18 0.19
AAPL7 150117P00080000 P 01/17/15 80.0 0.17 0.28
AAPL 150117P00080710 P 01/17/15 80.7 0.21 0.22
AAPL7 150117P00080710 P 01/17/15 80.7 0.20 0.30
AAPL 150117P00081430 P 01/17/15 81.4 0.23 0.25
AAPL7 150117P00081430 P 01/17/15 81.4 0.22 0.32
AAPL 150117P00082140 P 01/17/15 82.1 0.25 0.27
AAPL7 150117P00082140 P 01/17/15 82.1 0.24 0.34
AAPL 150117P00082860 P 01/17/15 82.9 0.28 0.30
AAPL7 150117P00082860 P 01/17/15 82.9 0.26 0.37
AAPL 150117P00083570 P 01/17/15 83.6 0.31 0.33
AAPL7 150117P00083570 P 01/17/15 83.6 0.29 0.40
AAPL 150117P00084290 P 01/17/15 84.3 0.35 0.37
AAPL7 150117P00084290 P 01/17/15 84.3 0.32 0.43
AAPL 150117P00085000 P 01/17/15 85.0 0.38 0.40
AAPL7 150117P00085000 P 01/17/15 85.0 0.36 0.46
AAPL 150117P00085710 P 01/17/15 85.7 0.43 0.45
AAPL7 150117P00085710 P 01/17/15 85.7 0.41 0.50
AAPL 150117P00086430 P 01/17/15 86.4 0.48 0.50
AAPL7 150117P00086430 P 01/17/15 86.4 0.46 0.54
AAPL 150117P00087140 P 01/17/15 87.1 0.53 0.55
AAPL7 150117P00087140 P 01/17/15 87.1 0.51 0.61
AAPL 150117P00087860 P 01/17/15 87.9 0.59 0.61
AAPL7 150117P00087860 P 01/17/15 87.9 0.58 0.66
AAPL 150117P00088570 P 01/17/15 88.6 0.66 0.68
AAPL7 150117P00088570 P 01/17/15 88.6 0.64 0.73
AAPL 150117P00089290 P 01/17/15 89.3 0.74 0.75
AAPL7 150117P00089290 P 01/17/15 89.3 0.72 0.79
AAPL 150117P00090000 P 01/17/15 90.0 0.82 0.84
AAPL7 150117P00090000 P 01/17/15 90.0 0.79 0.87
AAPL 150117P00090710 P 01/17/15 90.7 0.91 0.93
AAPL7 150117P00090710 P 01/17/15 90.7 0.87 0.95
AAPL 150117P00091430 P 01/17/15 91.4 1.01 1.04
AAPL7 150117P00091430 P 01/17/15 91.4 0.97 1.04
AAPL 150117P00092140 P 01/17/15 92.1 1.12 1.15
AAPL7 150117P00092140 P 01/17/15 92.1 1.06 1.17
AAPL 150117P00092860 P 01/17/15 92.9 1.25 1.27
AAPL7 150117P00092860 P 01/17/15 92.9 1.19 1.29
AAPL 150117P00093570 P 01/17/15 93.6 1.38 1.41
AAPL7 150117P00093570 P 01/17/15 93.6 1.30 1.42
AAPL 150117P00094290 P 01/17/15 94.3 1.52 1.55
AAPL7 150117P00094290 P 01/17/15 94.3 1.45 1.57
AAPL 150117P00095000 P 01/17/15 95.0 1.68 1.71
AAPL7 150117P00095000 P 01/17/15 95.0 1.62 1.73
AAPL 150117P00095710 P 01/17/15 95.7 1.85 1.88
AAPL7 150117P00095710 P 01/17/15 95.7 1.77 1.90
AAPL 150117P00096430 P 01/17/15 96.4 2.04 2.07
AAPL7 150117P00096430 P 01/17/15 96.4 1.96 2.10
AAPL 150117P00097140 P 01/17/15 97.1 2.25 2.28
AAPL7 150117P00097140 P 01/17/15 97.1 2.17 2.29
AAPL 150117P00097860 P 01/17/15 97.9 2.47 2.50
AAPL7 150117P00097860 P 01/17/15 97.9 2.38 2.52
AAPL 150117P00098570 P 01/17/15 98.6 2.70 2.73
AAPL7 150117P00098570 P 01/17/15 98.6 2.63 2.76
AAPL 150117P00099290 P 01/17/15 99.3 2.96 2.98
AAPL 150117P00100000 P 01/17/15 100.0 3.20 3.30
AAPL7 150117P00100000 P 01/17/15 100.0 3.15 3.30
AAPL 150117P00100710 P 01/17/15 100.7 3.50 3.60
AAPL 150117P00101430 P 01/17/15 101.4 3.75 3.90
AAPL 150117P00102140 P 01/17/15 102.1 4.15 4.20
AAPL 150117P00102860 P 01/17/15 102.9 4.45 4.55
AAPL 150117P00103570 P 01/17/15 103.6 4.85 4.95
AAPL 150117P00104290 P 01/17/15 104.3 5.20 5.30
AAPL 150117P00105000 P 01/17/15 105.0 5.60 5.70
AAPL7 150117P00105000 P 01/17/15 105.0 5.55 5.75
AAPL 150117P00105710 P 01/17/15 105.7 6.00 6.15
AAPL 150117P00106430 P 01/17/15 106.4 6.45 6.60
AAPL 150117P00107140 P 01/17/15 107.1 6.90 7.00
AAPL 150117P00107860 P 01/17/15 107.9 7.40 7.50
AAPL 150117P00108570 P 01/17/15 108.6 7.85 8.00
AAPL 150117P00109290 P 01/17/15 109.3 8.40 8.50
AAPL 150117P00110000 P 01/17/15 110.0 8.85 9.00
AAPL7 150117P00110000 P 01/17/15 110.0 8.85 9.05
AAPL 150117P00110710 P 01/17/15 110.7 9.40 9.60
AAPL 150117P00111430 P 01/17/15 111.4 9.95 10.15
AAPL 150117P00112140 P 01/17/15 112.1 10.60 10.70
AAPL 150117P00112860 P 01/17/15 112.9 11.10 11.30
AAPL 150117P00113570 P 01/17/15 113.6 11.70 11.90
AAPL 150117P00114290 P 01/17/15 114.3 12.40 12.55
AAPL 150117P00115000 P 01/17/15 115.0 12.95 13.15
AAPL 150117P00115710 P 01/17/15 115.7 13.65 13.80
AAPL 150117P00116430 P 01/17/15 116.4 14.20 14.45
AAPL 150117P00117140 P 01/17/15 117.1 14.85 15.10
AAPL 150117P00117860 P 01/17/15 117.9 15.60 15.75
AAPL 150117P00118570 P 01/17/15 118.6 16.25 16.40
AAPL 150117P00119290 P 01/17/15 119.3 16.95 17.10
AAPL 150117P00120000 P 01/17/15 120.0 17.60 17.75
AAPL 150117P00120710 P 01/17/15 120.7 18.30 18.45
AAPL 150117P00121430 P 01/17/15 121.4 18.95 19.15
AAPL 150117P00122140 P 01/17/15 122.1 19.60 19.80
AAPL 150117P00122860 P 01/17/15 122.9 20.30 20.50
AAPL 150117P00124290 P 01/17/15 124.3 21.70 21.95
AAPL 150117P00125710 P 01/17/15 125.7 23.15 23.30
AAPL 150117P00127140 P 01/17/15 127.1 24.50 24.75
AAPL 150117P00128570 P 01/17/15 128.6 26.00 26.15
AAPL 150117P00130000 P 01/17/15 130.0 27.40 27.55
AAPL 150117P00131430 P 01/17/15 131.4 28.80 29.00
AAPL 150117P00132860 P 01/17/15 132.9 30.20 30.45
AAPL 150117P00134290 P 01/17/15 134.3 31.65 31.85
AAPL 150117P00135710 P 01/17/15 135.7 33.05 33.30
AAPL 150117P00137140 P 01/17/15 137.1 34.50 34.70
AAPL 150117P00138570 P 01/17/15 138.6 35.90 36.15
AAPL 150117P00140000 P 01/17/15 140.0 37.35 37.55
AAPL 150117P00141430 P 01/17/15 141.4 38.80 39.00
AAPL 150117P00142860 P 01/17/15 142.9 40.20 40.40
AAPL 150117P00144290 P 01/17/15 144.3 41.65 41.85
AAPL 150117P00145710 P 01/17/15 145.7 43.05 43.25
AAPL 150117P00147140 P 01/17/15 147.1 44.50 44.70
AAPL 150117P00148570 P 01/17/15 148.6 45.85 46.15
AAPL 150117P00150000 P 01/17/15 150.0 47.30 47.55
AAPL 150220C00050000 C 02/20/15 50.0 51.45 54.80
AAPL 150220C00055000 C 02/20/15 55.0 46.45 49.85
AAPL 150220C00060000 C 02/20/15 60.0 41.45 45.00
AAPL 150220C00065000 C 02/20/15 65.0 36.70 39.70
AAPL 150220C00070000 C 02/20/15 70.0 32.30 34.25
AAPL 150220C00075000 C 02/20/15 75.0 27.95 28.20
AAPL 150220C00080000 C 02/20/15 80.0 23.10 23.30
AAPL 150220C00085000 C 02/20/15 85.0 18.40 18.60
AAPL 150220C00090000 C 02/20/15 90.0 14.10 14.30
AAPL 150220C00092500 C 02/20/15 92.5 12.10 12.30
AAPL 150220C00095000 C 02/20/15 95.0 10.25 10.45
AAPL 150220C00097500 C 02/20/15 97.5 8.60 8.75
AAPL 150220C00100000 C 02/20/15 100.0 7.05 7.20
AAPL 150220C00105000 C 02/20/15 105.0 4.55 4.65
AAPL 150220C00110000 C 02/20/15 110.0 2.72 2.79
AAPL 150220C00115000 C 02/20/15 115.0 1.54 1.58
AAPL 150220C00120000 C 02/20/15 120.0 0.82 0.86
AAPL 150220C00125000 C 02/20/15 125.0 0.43 0.50
AAPL 150220C00130000 C 02/20/15 130.0 0.22 0.30
AAPL 150220C00135000 C 02/20/15 135.0 0.12 0.19
AAPL 150220C00140000 C 02/20/15 140.0 0.06 0.14
AAPL 150220C00145000 C 02/20/15 145.0 0.03 0.11
AAPL 150220P00050000 P 02/20/15 50.0 0.02 0.05
AAPL 150220P00055000 P 02/20/15 55.0 0.02 0.08
AAPL 150220P00060000 P 02/20/15 60.0 0.04 0.10
AAPL 150220P00065000 P 02/20/15 65.0 0.09 0.14
AAPL 150220P00070000 P 02/20/15 70.0 0.15 0.20
AAPL 150220P00075000 P 02/20/15 75.0 0.26 0.31
AAPL 150220P00080000 P 02/20/15 80.0 0.47 0.52
AAPL 150220P00085000 P 02/20/15 85.0 0.88 0.94
AAPL 150220P00090000 P 02/20/15 90.0 1.63 1.68
AAPL 150220P00092500 P 02/20/15 92.5 2.18 2.23
AAPL 150220P00095000 P 02/20/15 95.0 2.85 2.92
AAPL 150220P00097500 P 02/20/15 97.5 3.70 3.80
AAPL 150220P00100000 P 02/20/15 100.0 4.65 4.80
AAPL 150220P00105000 P 02/20/15 105.0 7.15 7.30
AAPL 150220P00110000 P 02/20/15 110.0 10.35 10.55
AAPL 150220P00115000 P 02/20/15 115.0 14.15 14.35
AAPL 150220P00120000 P 02/20/15 120.0 18.45 18.65
AAPL 150220P00125000 P 02/20/15 125.0 23.05 23.25
AAPL 150220P00130000 P 02/20/15 130.0 27.85 28.05
AAPL 150220P00135000 P 02/20/15 135.0 32.75 32.95
AAPL 150220P00140000 P 02/20/15 140.0 37.70 37.95
AAPL 150220P00145000 P 02/20/15 145.0 42.65 42.90
AAPL 150417C00045710 C 04/17/15 45.7 56.50 59.05
AAPL 150417C00046430 C 04/17/15 46.4 55.75 58.60
AAPL 150417C00047140 C 04/17/15 47.1 55.10 57.85
AAPL 150417C00047860 C 04/17/15 47.9 54.45 57.15
AAPL 150417C00048570 C 04/17/15 48.6 53.90 56.45
AAPL 150417C00049290 C 04/17/15 49.3 53.20 54.60
AAPL 150417C00050000 C 04/17/15 50.0 52.40 55.00
AAPL7 150417C00050000 C 04/17/15 50.0 51.00 55.20
AAPL 150417C00050710 C 04/17/15 50.7 51.70 54.30
AAPL 150417C00051430 C 04/17/15 51.4 50.75 53.55
AAPL 150417C00052140 C 04/17/15 52.1 50.30 52.15
AAPL 150417C00052860 C 04/17/15 52.9 49.35 51.45
AAPL 150417C00053570 C 04/17/15 53.6 48.85 51.40
AAPL 150417C00054290 C 04/17/15 54.3 47.90 50.70
AAPL 150417C00055000 C 04/17/15 55.0 47.85 48.95
AAPL7 150417C00055000 C 04/17/15 55.0 46.25 50.10
AAPL 150417C00055710 C 04/17/15 55.7 46.50 49.25
AAPL 150417C00056430 C 04/17/15 56.4 45.75 48.55
AAPL 150417C00057140 C 04/17/15 57.1 45.05 47.80
AAPL 150417C00057860 C 04/17/15 57.9 44.30 47.10
AAPL 150417C00058570 C 04/17/15 58.6 43.60 46.40
AAPL 150417C00059290 C 04/17/15 59.3 42.90 45.70
AAPL 150417C00060000 C 04/17/15 60.0 42.40 44.95
AAPL7 150417C00060000 C 04/17/15 60.0 41.00 45.20
AAPL 150417C00060710 C 04/17/15 60.7 41.75 44.30
AAPL 150417C00061430 C 04/17/15 61.4 41.00 43.15
AAPL 150417C00062140 C 04/17/15 62.1 40.05 42.15
AAPL 150417C00062860 C 04/17/15 62.9 39.60 42.15
AAPL 150417C00063570 C 04/17/15 63.6 38.85 41.30
AAPL 150417C00064290 C 04/17/15 64.3 38.15 40.35
AAPL 150417C00065000 C 04/17/15 65.0 37.90 38.30
AAPL7 150417C00065000 C 04/17/15 65.0 37.55 38.80
AAPL 150417C00065710 C 04/17/15 65.7 36.70 39.30
AAPL 150417C00066430 C 04/17/15 66.4 36.00 38.10
AAPL 150417C00067140 C 04/17/15 67.1 35.00 37.35
AAPL 150417C00067860 C 04/17/15 67.9 34.80 36.55
AAPL 150417C00068570 C 04/17/15 68.6 34.30 34.60
AAPL 150417C00069290 C 04/17/15 69.3 33.60 33.90
AAPL 150417C00070000 C 04/17/15 70.0 32.95 33.15
AAPL7 150417C00070000 C 04/17/15 70.0 32.60 33.80
AAPL 150417C00070710 C 04/17/15 70.7 32.25 32.45
AAPL 150417C00071430 C 04/17/15 71.4 31.50 31.80
AAPL 150417C00072140 C 04/17/15 72.1 30.80 31.10
AAPL 150417C00072860 C 04/17/15 72.9 30.10 30.40
AAPL 150417C00073570 C 04/17/15 73.6 29.40 29.70
AAPL 150417C00074290 C 04/17/15 74.3 28.70 29.00
AAPL 150417C00075000 C 04/17/15 75.0 28.05 28.25
AAPL7 150417C00075000 C 04/17/15 75.0 27.40 28.85
AAPL 150417C00075710 C 04/17/15 75.7 27.35 27.60
AAPL 150417C00076430 C 04/17/15 76.4 26.65 26.90
AAPL 150417C00077140 C 04/17/15 77.1 26.00 26.20
AAPL 150417C00077860 C 04/17/15 77.9 25.30 25.55
AAPL 150417C00078570 C 04/17/15 78.6 24.65 24.85
AAPL 150417C00079290 C 04/17/15 79.3 24.00 24.20
AAPL 150417C00080000 C 04/17/15 80.0 23.30 23.60
AAPL7 150417C00080000 C 04/17/15 80.0 22.50 24.15
AAPL 150417C00080710 C 04/17/15 80.7 22.70 22.95
AAPL 150417C00081430 C 04/17/15 81.4 22.05 22.30
AAPL 150417C00082140 C 04/17/15 82.1 21.40 21.65
AAPL 150417C00082500 C 04/17/15 82.5 21.05 21.35
AAPL 150417C00082860 C 04/17/15 82.9 20.75 20.95
AAPL 150417C00083570 C 04/17/15 83.6 20.10 20.35
AAPL 150417C00084290 C 04/17/15 84.3 19.50 19.75
AAPL 150417C00085000 C 04/17/15 85.0 18.90 19.15
AAPL7 150417C00085000 C 04/17/15 85.0 18.85 19.70
AAPL 150417C00085710 C 04/17/15 85.7 18.30 18.55
AAPL 150417C00086430 C 04/17/15 86.4 17.70 17.95
AAPL 150417C00087140 C 04/17/15 87.1 17.10 17.35
AAPL 150417C00087500 C 04/17/15 87.5 16.80 17.05
AAPL 150417C00087860 C 04/17/15 87.9 16.50 16.75
AAPL 150417C00088570 C 04/17/15 88.6 15.95 16.20
AAPL 150417C00089290 C 04/17/15 89.3 15.40 15.55
AAPL 150417C00090000 C 04/17/15 90.0 14.85 15.05
AAPL7 150417C00090000 C 04/17/15 90.0 14.40 15.60
AAPL 150417C00090710 C 04/17/15 90.7 14.30 14.45
AAPL 150417C00091430 C 04/17/15 91.4 13.80 14.00
AAPL 150417C00092140 C 04/17/15 92.1 13.25 13.40
AAPL 150417C00092500 C 04/17/15 92.5 13.00 13.20
AAPL 150417C00092860 C 04/17/15 92.9 12.75 12.95
AAPL 150417C00093570 C 04/17/15 93.6 12.25 12.45
AAPL 150417C00094290 C 04/17/15 94.3 11.75 11.95
AAPL 150417C00095000 C 04/17/15 95.0 11.30 11.45
AAPL7 150417C00095000 C 04/17/15 95.0 11.25 11.55
AAPL 150417C00095710 C 04/17/15 95.7 10.80 10.95
AAPL 150417C00096430 C 04/17/15 96.4 10.35 10.55
AAPL 150417C00097140 C 04/17/15 97.1 9.90 10.10
AAPL 150417C00097500 C 04/17/15 97.5 9.70 9.85
AAPL 150417C00097860 C 04/17/15 97.9 9.50 9.60
AAPL 150417C00098570 C 04/17/15 98.6 9.10 9.25
AAPL 150417C00099290 C 04/17/15 99.3 8.65 8.80
AAPL 150417C00100000 C 04/17/15 100.0 8.25 8.40
AAPL7 150417C00100000 C 04/17/15 100.0 8.25 8.55
AAPL 150417C00100710 C 04/17/15 100.7 7.90 8.05
AAPL 150417C00101430 C 04/17/15 101.4 7.50 7.65
AAPL 150417C00102860 C 04/17/15 102.9 6.80 6.90
AAPL 150417C00104290 C 04/17/15 104.3 6.10 6.25
AAPL 150417C00105000 C 04/17/15 105.0 5.80 5.90
AAPL7 150417C00105000 C 04/17/15 105.0 5.75 6.00
AAPL 150417C00105710 C 04/17/15 105.7 5.50 5.60
AAPL 150417C00107140 C 04/17/15 107.1 4.90 5.05
AAPL 150417C00108570 C 04/17/15 108.6 4.40 4.50
AAPL 150417C00110000 C 04/17/15 110.0 3.90 4.00
AAPL7 150417C00110000 C 04/17/15 110.0 3.85 4.10
AAPL 150417C00111430 C 04/17/15 111.4 3.50 3.55
AAPL 150417C00112860 C 04/17/15 112.9 3.05 3.15
AAPL 150417C00114290 C 04/17/15 114.3 2.70 2.76
AAPL 150417C00115000 C 04/17/15 115.0 2.53 2.59
AAPL7 150417C00115000 C 04/17/15 115.0 2.49 2.71
AAPL 150417C00115710 C 04/17/15 115.7 2.37 2.43
AAPL 150417C00117140 C 04/17/15 117.1 2.08 2.13
AAPL 150417C00118570 C 04/17/15 118.6 1.82 1.87
AAPL 150417C00120000 C 04/17/15 120.0 1.58 1.63
AAPL7 150417C00120000 C 04/17/15 120.0 1.55 1.77
AAPL 150417C00121430 C 04/17/15 121.4 1.38 1.42
AAPL 150417C00122860 C 04/17/15 122.9 1.20 1.25
AAPL 150417C00124290 C 04/17/15 124.3 1.04 1.09
AAPL 150417C00125000 C 04/17/15 125.0 0.97 1.03
AAPL7 150417C00125000 C 04/17/15 125.0 0.77 1.15
AAPL 150417C00125710 C 04/17/15 125.7 0.91 0.96
AAPL 150417C00127140 C 04/17/15 127.1 0.79 0.85
AAPL 150417C00128570 C 04/17/15 128.6 0.69 0.74
AAPL 150417C00130000 C 04/17/15 130.0 0.60 0.64
AAPL7 150417C00130000 C 04/17/15 130.0 0.38 0.75
AAPL 150417C00131430 C 04/17/15 131.4 0.52 0.57
AAPL 150417C00132860 C 04/17/15 132.9 0.45 0.50
AAPL 150417C00134290 C 04/17/15 134.3 0.39 0.46
AAPL 150417C00135000 C 04/17/15 135.0 0.37 0.41
AAPL7 150417C00135000 C 04/17/15 135.0 0.00 0.74
AAPL 150417C00135710 C 04/17/15 135.7 0.34 0.36
AAPL 150417C00137140 C 04/17/15 137.1 0.30 0.36
AAPL 150417C00140000 C 04/17/15 140.0 0.22 0.29
AAPL7 150417C00140000 C 04/17/15 140.0 0.00 0.64
AAPL 150417C00145000 C 04/17/15 145.0 0.14 0.21
AAPL7 150417C00145000 C 04/17/15 145.0 0.00 0.26
AAPL 150417C00150000 C 04/17/15 150.0 0.09 0.15
AAPL 150417C00155000 C 04/17/15 155.0 0.06 0.13
AAPL 150417P00045710 P 04/17/15 45.7 0.01 0.07
AAPL 150417P00046430 P 04/17/15 46.4 0.01 0.07
AAPL 150417P00047140 P 04/17/15 47.1 0.01 0.08
AAPL 150417P00047860 P 04/17/15 47.9 0.02 0.08
AAPL 150417P00048570 P 04/17/15 48.6 0.02 0.08
AAPL 150417P00049290 P 04/17/15 49.3 0.02 0.09
AAPL 150417P00050000 P 04/17/15 50.0 0.03 0.09
AAPL7 150417P00050000 P 04/17/15 50.0 0.00 0.42
AAPL 150417P00050710 P 04/17/15 50.7 0.03 0.09
AAPL 150417P00051430 P 04/17/15 51.4 0.03 0.10
AAPL 150417P00052140 P 04/17/15 52.1 0.03 0.10
AAPL 150417P00052860 P 04/17/15 52.9 0.04 0.10
AAPL 150417P00053570 P 04/17/15 53.6 0.04 0.11
AAPL 150417P00054290 P 04/17/15 54.3 0.05 0.11
AAPL 150417P00055000 P 04/17/15 55.0 0.06 0.12
AAPL7 150417P00055000 P 04/17/15 55.0 0.00 0.46
AAPL 150417P00055710 P 04/17/15 55.7 0.06 0.12
AAPL 150417P00056430 P 04/17/15 56.4 0.06 0.13
AAPL 150417P00057140 P 04/17/15 57.1 0.07 0.14
AAPL 150417P00057860 P 04/17/15 57.9 0.08 0.14
AAPL 150417P00058570 P 04/17/15 58.6 0.09 0.15
AAPL 150417P00059290 P 04/17/15 59.3 0.09 0.16
AAPL 150417P00060000 P 04/17/15 60.0 0.10 0.16
AAPL7 150417P00060000 P 04/17/15 60.0 0.00 0.50
AAPL 150417P00060710 P 04/17/15 60.7 0.11 0.17
AAPL 150417P00061430 P 04/17/15 61.4 0.12 0.18
AAPL 150417P00062140 P 04/17/15 62.1 0.13 0.19
AAPL 150417P00062860 P 04/17/15 62.9 0.14 0.20
AAPL 150417P00063570 P 04/17/15 63.6 0.15 0.21
AAPL 150417P00064290 P 04/17/15 64.3 0.16 0.22
AAPL 150417P00065000 P 04/17/15 65.0 0.18 0.23
AAPL7 150417P00065000 P 04/17/15 65.0 0.00 0.58
AAPL 150417P00065710 P 04/17/15 65.7 0.19 0.25
AAPL 150417P00066430 P 04/17/15 66.4 0.20 0.26
AAPL 150417P00067140 P 04/17/15 67.1 0.22 0.28
AAPL 150417P00067860 P 04/17/15 67.9 0.24 0.29
AAPL 150417P00068570 P 04/17/15 68.6 0.25 0.31
AAPL 150417P00069290 P 04/17/15 69.3 0.27 0.33
AAPL 150417P00070000 P 04/17/15 70.0 0.30 0.34
AAPL7 150417P00070000 P 04/17/15 70.0 0.00 0.70
AAPL 150417P00070710 P 04/17/15 70.7 0.32 0.36
AAPL 150417P00071430 P 04/17/15 71.4 0.34 0.40
AAPL 150417P00072140 P 04/17/15 72.1 0.37 0.41
AAPL 150417P00072860 P 04/17/15 72.9 0.40 0.44
AAPL 150417P00073570 P 04/17/15 73.6 0.44 0.47
AAPL 150417P00074290 P 04/17/15 74.3 0.47 0.51
AAPL 150417P00075000 P 04/17/15 75.0 0.52 0.54
AAPL7 150417P00075000 P 04/17/15 75.0 0.11 0.64
AAPL 150417P00075710 P 04/17/15 75.7 0.56 0.59
AAPL 150417P00076430 P 04/17/15 76.4 0.60 0.63
AAPL 150417P00077140 P 04/17/15 77.1 0.65 0.68
AAPL 150417P00077860 P 04/17/15 77.9 0.70 0.73
AAPL 150417P00078570 P 04/17/15 78.6 0.76 0.79
AAPL 150417P00079290 P 04/17/15 79.3 0.82 0.85
AAPL 150417P00080000 P 04/17/15 80.0 0.88 0.91
AAPL7 150417P00080000 P 04/17/15 80.0 0.42 1.00
AAPL 150417P00080710 P 04/17/15 80.7 0.96 0.98
AAPL 150417P00081430 P 04/17/15 81.4 1.03 1.06
AAPL 150417P00082140 P 04/17/15 82.1 1.11 1.15
AAPL 150417P00082500 P 04/17/15 82.5 1.16 1.19
AAPL 150417P00082860 P 04/17/15 82.9 1.20 1.23
AAPL 150417P00083570 P 04/17/15 83.6 1.29 1.33
AAPL 150417P00084290 P 04/17/15 84.3 1.38 1.43
AAPL 150417P00085000 P 04/17/15 85.0 1.50 1.54
AAPL7 150417P00085000 P 04/17/15 85.0 1.49 1.65
AAPL 150417P00085710 P 04/17/15 85.7 1.62 1.66
AAPL 150417P00086430 P 04/17/15 86.4 1.73 1.78
AAPL 150417P00087140 P 04/17/15 87.1 1.87 1.92
AAPL 150417P00087500 P 04/17/15 87.5 1.93 1.99
AAPL 150417P00087860 P 04/17/15 87.9 2.01 2.06
AAPL 150417P00088570 P 04/17/15 88.6 2.15 2.20
AAPL 150417P00089290 P 04/17/15 89.3 2.30 2.36
AAPL 150417P00090000 P 04/17/15 90.0 2.47 2.50
AAPL7 150417P00090000 P 04/17/15 90.0 2.45 2.56
AAPL 150417P00090710 P 04/17/15 90.7 2.65 2.71
AAPL 150417P00091430 P 04/17/15 91.4 2.83 2.90
AAPL 150417P00092140 P 04/17/15 92.1 3.00 3.10
AAPL 150417P00092500 P 04/17/15 92.5 3.10 3.20
AAPL 150417P00092860 P 04/17/15 92.9 3.20 3.30
AAPL 150417P00093570 P 04/17/15 93.6 3.40 3.55
AAPL 150417P00094290 P 04/17/15 94.3 3.65 3.75
AAPL 150417P00095000 P 04/17/15 95.0 3.90 4.00
AAPL7 150417P00095000 P 04/17/15 95.0 3.85 4.05
AAPL 150417P00095710 P 04/17/15 95.7 4.15 4.25
AAPL 150417P00096430 P 04/17/15 96.4 4.40 4.55
AAPL 150417P00097140 P 04/17/15 97.1 4.65 4.80
AAPL 150417P00097500 P 04/17/15 97.5 4.80 4.95
AAPL 150417P00097860 P 04/17/15 97.9 4.95 5.10
AAPL 150417P00098570 P 04/17/15 98.6 5.25 5.40
AAPL 150417P00099290 P 04/17/15 99.3 5.55 5.70
AAPL 150417P00100000 P 04/17/15 100.0 5.90 6.00
AAPL7 150417P00100000 P 04/17/15 100.0 5.80 6.05
AAPL 150417P00100710 P 04/17/15 100.7 6.20 6.35
AAPL 150417P00101430 P 04/17/15 101.4 6.55 6.70
AAPL 150417P00102860 P 04/17/15 102.9 7.30 7.40
AAPL 150417P00104290 P 04/17/15 104.3 8.05 8.15
AAPL 150417P00105000 P 04/17/15 105.0 8.45 8.55
AAPL7 150417P00105000 P 04/17/15 105.0 8.35 8.65
AAPL 150417P00105710 P 04/17/15 105.7 8.80 8.95
AAPL 150417P00107140 P 04/17/15 107.1 9.65 9.80
AAPL 150417P00108570 P 04/17/15 108.6 10.55 10.75
AAPL 150417P00110000 P 04/17/15 110.0 11.55 11.65
AAPL7 150417P00110000 P 04/17/15 110.0 11.45 11.75
AAPL 150417P00111430 P 04/17/15 111.4 12.45 12.65
AAPL 150417P00112860 P 04/17/15 112.9 13.50 13.70
AAPL 150417P00114290 P 04/17/15 114.3 14.60 14.75
AAPL 150417P00115000 P 04/17/15 115.0 15.15 15.30
AAPL7 150417P00115000 P 04/17/15 115.0 14.45 15.40
AAPL 150417P00115710 P 04/17/15 115.7 15.70 15.85
AAPL 150417P00117140 P 04/17/15 117.1 16.85 17.00
AAPL 150417P00118570 P 04/17/15 118.6 18.00 18.15
AAPL 150417P00120000 P 04/17/15 120.0 19.15 19.35
AAPL7 150417P00120000 P 04/17/15 120.0 18.50 20.00
AAPL 150417P00121430 P 04/17/15 121.4 20.40 20.60
AAPL 150417P00122860 P 04/17/15 122.9 21.65 21.85
AAPL 150417P00124290 P 04/17/15 124.3 22.95 23.10
AAPL 150417P00125000 P 04/17/15 125.0 23.50 23.75
AAPL7 150417P00125000 P 04/17/15 125.0 22.90 24.55
AAPL 150417P00125710 P 04/17/15 125.7 24.15 24.40
AAPL 150417P00127140 P 04/17/15 127.1 25.55 25.70
AAPL 150417P00128570 P 04/17/15 128.6 26.85 27.05
AAPL 150417P00130000 P 04/17/15 130.0 28.20 28.40
AAPL7 150417P00130000 P 04/17/15 130.0 27.50 29.15
AAPL 150417P00131430 P 04/17/15 131.4 29.55 29.75
AAPL 150417P00132860 P 04/17/15 132.9 30.90 31.10
AAPL 150417P00134290 P 04/17/15 134.3 32.30 32.45
AAPL 150417P00135000 P 04/17/15 135.0 32.90 33.15
AAPL7 150417P00135000 P 04/17/15 135.0 32.30 33.95
AAPL 150417P00135710 P 04/17/15 135.7 33.65 33.85
AAPL 150417P00137140 P 04/17/15 137.1 35.05 35.25
AAPL 150417P00140000 P 04/17/15 140.0 37.80 38.05
AAPL7 150417P00140000 P 04/17/15 140.0 37.15 38.65
AAPL 150417P00145000 P 04/17/15 145.0 42.75 42.95
AAPL7 150417P00145000 P 04/17/15 145.0 42.00 43.40
AAPL 150417P00150000 P 04/17/15 150.0 47.65 47.95
AAPL 150417P00155000 P 04/17/15 155.0 52.60 52.90
AAPL 150717C00050000 C 07/17/15 50.0 51.45 54.80
AAPL 150717C00055000 C 07/17/15 55.0 46.45 49.90
AAPL 150717C00060000 C 07/17/15 60.0 41.45 45.00
AAPL 150717C00065000 C 07/17/15 65.0 37.85 38.25
AAPL 150717C00070000 C 07/17/15 70.0 33.05 33.30
AAPL 150717C00075000 C 07/17/15 75.0 28.35 28.65
AAPL 150717C00080000 C 07/17/15 80.0 23.95 24.20
AAPL 150717C00085000 C 07/17/15 85.0 19.85 20.10
AAPL 150717C00087500 C 07/17/15 87.5 17.90 18.20
AAPL 150717C00090000 C 07/17/15 90.0 16.15 16.35
AAPL 150717C00092500 C 07/17/15 92.5 14.45 14.65
AAPL 150717C00095000 C 07/17/15 95.0 12.85 13.05
AAPL 150717C00097500 C 07/17/15 97.5 11.40 11.60
AAPL 150717C00100000 C 07/17/15 100.0 10.10 10.25
AAPL 150717C00105000 C 07/17/15 105.0 7.75 7.85
AAPL 150717C00110000 C 07/17/15 110.0 5.80 5.90
AAPL 150717C00115000 C 07/17/15 115.0 4.25 4.40
AAPL 150717C00120000 C 07/17/15 120.0 3.10 3.20
AAPL 150717C00125000 C 07/17/15 125.0 2.24 2.30
AAPL 150717C00130000 C 07/17/15 130.0 1.60 1.66
AAPL 150717C00135000 C 07/17/15 135.0 1.14 1.19
AAPL 150717C00140000 C 07/17/15 140.0 0.81 0.86
AAPL 150717C00145000 C 07/17/15 145.0 0.58 0.63
AAPL 150717C00150000 C 07/17/15 150.0 0.42 0.48
AAPL 150717C00155000 C 07/17/15 155.0 0.30 0.37
AAPL 150717P00050000 P 07/17/15 50.0 0.11 0.16
AAPL 150717P00055000 P 07/17/15 55.0 0.18 0.22
AAPL 150717P00060000 P 07/17/15 60.0 0.28 0.32
AAPL 150717P00065000 P 07/17/15 65.0 0.44 0.48
AAPL 150717P00070000 P 07/17/15 70.0 0.72 0.76
AAPL 150717P00075000 P 07/17/15 75.0 1.15 1.20
AAPL 150717P00080000 P 07/17/15 80.0 1.81 1.86
AAPL 150717P00085000 P 07/17/15 85.0 2.76 2.83
AAPL 150717P00087500 P 07/17/15 87.5 3.35 3.45
AAPL 150717P00090000 P 07/17/15 90.0 4.05 4.20
AAPL 150717P00092500 P 07/17/15 92.5 4.90 5.00
AAPL 150717P00095000 P 07/17/15 95.0 5.80 5.95
AAPL 150717P00097500 P 07/17/15 97.5 6.85 7.00
AAPL 150717P00100000 P 07/17/15 100.0 8.00 8.15
AAPL 150717P00105000 P 07/17/15 105.0 10.65 10.80
AAPL 150717P00110000 P 07/17/15 110.0 13.70 13.90
AAPL 150717P00115000 P 07/17/15 115.0 17.15 17.35
AAPL 150717P00120000 P 07/17/15 120.0 21.00 21.20
AAPL 150717P00125000 P 07/17/15 125.0 25.10 25.35
AAPL 150717P00130000 P 07/17/15 130.0 29.45 29.75
AAPL 150717P00135000 P 07/17/15 135.0 33.95 34.25
AAPL 150717P00140000 P 07/17/15 140.0 38.65 38.95
AAPL 150717P00145000 P 07/17/15 145.0 43.40 43.70
AAPL 150717P00150000 P 07/17/15 150.0 48.25 48.55
AAPL 150717P00155000 P 07/17/15 155.0 53.10 53.45
AAPL 160115C00034290 C 01/15/16 34.3 67.00 71.15
AAPL 160115C00035710 C 01/15/16 35.7 65.40 69.00
AAPL 160115C00037140 C 01/15/16 37.1 64.00 68.35
AAPL 160115C00038570 C 01/15/16 38.6 62.50 66.90
AAPL 160115C00040000 C 01/15/16 40.0 61.10 65.00
AAPL 160115C00041430 C 01/15/16 41.4 59.55 63.00
AAPL 160115C00042860 C 01/15/16 42.9 60.00 62.00
AAPL 160115C00044290 C 01/15/16 44.3 56.80 61.00
AAPL 160115C00045710 C 01/15/16 45.7 55.25 59.00
AAPL7 160115C00045710 C 01/15/16 45.7 55.25 60.00
AAPL 160115C00047140 C 01/15/16 47.1 54.00 58.35
AAPL7 160115C00047140 C 01/15/16 47.1 54.00 58.35
AAPL 160115C00048570 C 01/15/16 48.6 52.40 57.00
AAPL7 160115C00048570 C 01/15/16 48.6 52.00 56.90
AAPL 160115C00050000 C 01/15/16 50.0 51.50 55.00
AAPL7 160115C00050000 C 01/15/16 50.0 51.00 55.50
AAPL 160115C00051430 C 01/15/16 51.4 49.60 54.00
AAPL7 160115C00051430 C 01/15/16 51.4 49.05 54.00
AAPL 160115C00052860 C 01/15/16 52.9 49.00 52.00
AAPL7 160115C00052860 C 01/15/16 52.9 48.10 53.00
AAPL 160115C00054290 C 01/15/16 54.3 48.70 51.00
AAPL7 160115C00054290 C 01/15/16 54.3 47.00 51.20
AAPL 160115C00055710 C 01/15/16 55.7 46.00 48.85
AAPL7 160115C00055710 C 01/15/16 55.7 45.00 49.80
AAPL 160115C00057140 C 01/15/16 57.1 44.25 46.20
AAPL7 160115C00057140 C 01/15/16 57.1 43.35 48.00
AAPL 160115C00058570 C 01/15/16 58.6 44.30 44.70
AAPL7 160115C00058570 C 01/15/16 58.6 42.40 47.00
AAPL 160115C00060000 C 01/15/16 60.0 42.90 43.25
AAPL7 160115C00060000 C 01/15/16 60.0 41.15 45.50
AAPL 160115C00061430 C 01/15/16 61.4 41.55 41.85
AAPL7 160115C00061430 C 01/15/16 61.4 39.70 44.10
AAPL 160115C00062860 C 01/15/16 62.9 40.15 40.50
AAPL7 160115C00062860 C 01/15/16 62.9 38.15 42.75
AAPL 160115C00064290 C 01/15/16 64.3 38.80 39.15
AAPL7 160115C00064290 C 01/15/16 64.3 37.00 41.40
AAPL 160115C00065710 C 01/15/16 65.7 37.50 37.85
AAPL7 160115C00065710 C 01/15/16 65.7 36.10 39.15
AAPL 160115C00067140 C 01/15/16 67.1 36.20 36.55
AAPL7 160115C00067140 C 01/15/16 67.1 34.75 37.85
AAPL 160115C00068570 C 01/15/16 68.6 34.95 35.30
AAPL7 160115C00068570 C 01/15/16 68.6 33.45 36.55
AAPL 160115C00070000 C 01/15/16 70.0 33.65 34.00
AAPL7 160115C00070000 C 01/15/16 70.0 32.15 35.25
AAPL 160115C00071430 C 01/15/16 71.4 32.45 32.80
AAPL7 160115C00071430 C 01/15/16 71.4 30.95 34.00
AAPL 160115C00072860 C 01/15/16 72.9 31.20 31.55
AAPL7 160115C00072860 C 01/15/16 72.9 30.05 32.75
AAPL 160115C00074290 C 01/15/16 74.3 30.00 30.35
AAPL7 160115C00074290 C 01/15/16 74.3 28.90 31.55
AAPL 160115C00075710 C 01/15/16 75.7 28.85 29.20
AAPL7 160115C00075710 C 01/15/16 75.7 27.15 31.05
AAPL 160115C00077140 C 01/15/16 77.1 27.70 28.05
AAPL7 160115C00077140 C 01/15/16 77.1 25.70 29.00
AAPL 160115C00078570 C 01/15/16 78.6 26.60 26.80
AAPL7 160115C00078570 C 01/15/16 78.6 24.65 28.90
AAPL 160115C00080000 C 01/15/16 80.0 25.50 25.80
AAPL7 160115C00080000 C 01/15/16 80.0 24.45 27.70
AAPL 160115C00081430 C 01/15/16 81.4 24.45 24.75
AAPL7 160115C00081430 C 01/15/16 81.4 23.35 26.65
AAPL 160115C00082860 C 01/15/16 82.9 23.40 23.70
AAPL7 160115C00082860 C 01/15/16 82.9 23.20 25.60
AAPL 160115C00084290 C 01/15/16 84.3 22.35 22.65
AAPL7 160115C00084290 C 01/15/16 84.3 21.30 23.70
AAPL 160115C00085710 C 01/15/16 85.7 21.40 21.70
AAPL7 160115C00085710 C 01/15/16 85.7 20.45 22.35
AAPL 160115C00087140 C 01/15/16 87.1 20.45 20.70
AAPL7 160115C00087140 C 01/15/16 87.1 19.40 22.75
AAPL 160115C00088570 C 01/15/16 88.6 19.50 19.75
AAPL7 160115C00088570 C 01/15/16 88.6 18.45 21.75
AAPL 160115C00090000 C 01/15/16 90.0 18.60 18.85
AAPL7 160115C00090000 C 01/15/16 90.0 17.60 19.85
AAPL 160115C00091430 C 01/15/16 91.4 17.75 18.00
AAPL7 160115C00091430 C 01/15/16 91.4 16.70 18.90
AAPL 160115C00092860 C 01/15/16 92.9 16.90 17.15
AAPL7 160115C00092860 C 01/15/16 92.9 15.90 18.05
AAPL 160115C00094290 C 01/15/16 94.3 16.05 16.25
AAPL7 160115C00094290 C 01/15/16 94.3 15.05 17.20
AAPL 160115C00095710 C 01/15/16 95.7 15.30 15.50
AAPL7 160115C00095710 C 01/15/16 95.7 15.20 16.40
AAPL 160115C00097140 C 01/15/16 97.1 14.55 14.75
AAPL7 160115C00097140 C 01/15/16 97.1 13.55 16.65
AAPL 160115C00098570 C 01/15/16 98.6 13.80 14.00
AAPL7 160115C00098570 C 01/15/16 98.6 12.80 15.90
AAPL 160115C00100000 C 01/15/16 100.0 13.10 13.25
AAPL7 160115C00100000 C 01/15/16 100.0 12.10 14.10
AAPL 160115C00100710 C 01/15/16 100.7 12.75 12.95
AAPL 160115C00101430 C 01/15/16 101.4 12.45 12.60
AAPL7 160115C00101430 C 01/15/16 101.4 11.45 13.50
AAPL 160115C00102140 C 01/15/16 102.1 12.10 12.30
AAPL 160115C00102860 C 01/15/16 102.9 11.80 11.95
AAPL7 160115C00102860 C 01/15/16 102.9 10.80 12.85
AAPL 160115C00103570 C 01/15/16 103.6 11.45 11.65
AAPL 160115C00104290 C 01/15/16 104.3 11.15 11.35
AAPL7 160115C00104290 C 01/15/16 104.3 10.20 13.20
AAPL 160115C00105000 C 01/15/16 105.0 10.85 11.00
AAPL 160115C00105710 C 01/15/16 105.7 10.55 10.75
AAPL7 160115C00105710 C 01/15/16 105.7 9.60 12.90
AAPL 160115C00106430 C 01/15/16 106.4 10.30 10.45
AAPL 160115C00107140 C 01/15/16 107.1 10.00 10.20
AAPL7 160115C00107140 C 01/15/16 107.1 7.85 11.50
AAPL 160115C00108570 C 01/15/16 108.6 9.45 9.65
AAPL7 160115C00108570 C 01/15/16 108.6 8.35 10.70
AAPL 160115C00110000 C 01/15/16 110.0 8.95 9.10
AAPL7 160115C00110000 C 01/15/16 110.0 7.95 10.65
AAPL 160115C00111430 C 01/15/16 111.4 8.45 8.60
AAPL7 160115C00111430 C 01/15/16 111.4 7.45 9.30
AAPL 160115C00112860 C 01/15/16 112.9 8.00 8.15
AAPL7 160115C00112860 C 01/15/16 112.9 7.00 9.90
AAPL 160115C00113570 C 01/15/16 113.6 7.75 7.90
AAPL7 160115C00113570 C 01/15/16 113.6 6.75 8.60
AAPL 160115C00114290 C 01/15/16 114.3 7.55 7.70
AAPL7 160115C00114290 C 01/15/16 114.3 6.70 8.20
AAPL 160115C00115000 C 01/15/16 115.0 7.30 7.50
AAPL 160115C00115710 C 01/15/16 115.7 7.10 7.30
AAPL 160115C00116430 C 01/15/16 116.4 6.90 7.05
AAPL 160115C00117140 C 01/15/16 117.1 6.70 6.90
AAPL 160115C00117860 C 01/15/16 117.9 6.50 6.70
AAPL 160115C00118570 C 01/15/16 118.6 6.35 6.50
AAPL 160115C00120000 C 01/15/16 120.0 5.95 6.15
AAPL 160115C00121430 C 01/15/16 121.4 5.65 5.80
AAPL 160115C00122860 C 01/15/16 122.9 5.30 5.45
AAPL 160115C00125710 C 01/15/16 125.7 4.70 4.85
AAPL 160115C00128570 C 01/15/16 128.6 4.20 4.35
AAPL 160115C00130000 C 01/15/16 130.0 3.95 4.10
AAPL 160115C00131430 C 01/15/16 131.4 3.70 3.85
AAPL 160115C00132860 C 01/15/16 132.9 3.50 3.65
AAPL 160115C00134290 C 01/15/16 134.3 3.30 3.45
AAPL 160115C00135710 C 01/15/16 135.7 3.10 3.25
AAPL 160115C00137140 C 01/15/16 137.1 2.92 3.05
AAPL 160115C00140000 C 01/15/16 140.0 2.59 2.70
AAPL 160115C00145000 C 01/15/16 145.0 2.08 2.19
AAPL 160115C00150000 C 01/15/16 150.0 1.69 1.79
AAPL 160115C00155000 C 01/15/16 155.0 1.37 1.46
AAPL 160115P00034290 P 01/15/16 34.3 0.06 0.13
AAPL 160115P00035710 P 01/15/16 35.7 0.08 0.14
AAPL 160115P00037140 P 01/15/16 37.1 0.09 0.16
AAPL 160115P00038570 P 01/15/16 38.6 0.11 0.18
AAPL 160115P00040000 P 01/15/16 40.0 0.13 0.19
AAPL 160115P00041430 P 01/15/16 41.4 0.15 0.22
AAPL 160115P00042860 P 01/15/16 42.9 0.18 0.24
AAPL 160115P00044290 P 01/15/16 44.3 0.21 0.27
AAPL 160115P00045710 P 01/15/16 45.7 0.24 0.30
AAPL7 160115P00045710 P 01/15/16 45.7 0.00 0.68
AAPL 160115P00047140 P 01/15/16 47.1 0.27 0.34
AAPL7 160115P00047140 P 01/15/16 47.1 0.00 0.82
AAPL 160115P00048570 P 01/15/16 48.6 0.32 0.38
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 0.86
AAPL 160115P00050000 P 01/15/16 50.0 0.36 0.43
AAPL7 160115P00050000 P 01/15/16 50.0 0.00 0.90
AAPL 160115P00051430 P 01/15/16 51.4 0.41 0.49
AAPL7 160115P00051430 P 01/15/16 51.4 0.00 0.86
AAPL 160115P00052860 P 01/15/16 52.9 0.47 0.54
AAPL7 160115P00052860 P 01/15/16 52.9 0.15 0.92
AAPL 160115P00054290 P 01/15/16 54.3 0.54 0.61
AAPL7 160115P00054290 P 01/15/16 54.3 0.00 1.11
AAPL 160115P00055710 P 01/15/16 55.7 0.62 0.68
AAPL7 160115P00055710 P 01/15/16 55.7 0.00 1.06
AAPL 160115P00057140 P 01/15/16 57.1 0.70 0.76
AAPL7 160115P00057140 P 01/15/16 57.1 0.00 1.15
AAPL 160115P00058570 P 01/15/16 58.6 0.79 0.86
AAPL7 160115P00058570 P 01/15/16 58.6 0.00 1.24
AAPL 160115P00060000 P 01/15/16 60.0 0.92 0.97
AAPL7 160115P00060000 P 01/15/16 60.0 0.00 1.34
AAPL 160115P00061430 P 01/15/16 61.4 1.01 1.08
AAPL7 160115P00061430 P 01/15/16 61.4 0.00 1.46
AAPL 160115P00062860 P 01/15/16 62.9 1.13 1.20
AAPL7 160115P00062860 P 01/15/16 62.9 0.00 3.25
AAPL 160115P00064290 P 01/15/16 64.3 1.27 1.34
AAPL7 160115P00064290 P 01/15/16 64.3 0.00 1.73
AAPL 160115P00065710 P 01/15/16 65.7 1.42 1.49
AAPL7 160115P00065710 P 01/15/16 65.7 0.00 1.89
AAPL 160115P00067140 P 01/15/16 67.1 1.59 1.67
AAPL7 160115P00067140 P 01/15/16 67.1 0.00 2.07
AAPL 160115P00068570 P 01/15/16 68.6 1.77 1.85
AAPL7 160115P00068570 P 01/15/16 68.6 0.05 2.26
AAPL 160115P00070000 P 01/15/16 70.0 1.97 2.05
AAPL7 160115P00070000 P 01/15/16 70.0 0.00 2.97
AAPL 160115P00071430 P 01/15/16 71.4 2.20 2.29
AAPL7 160115P00071430 P 01/15/16 71.4 0.88 2.70
AAPL 160115P00072860 P 01/15/16 72.9 2.43 2.51
AAPL7 160115P00072860 P 01/15/16 72.9 0.97 2.94
AAPL 160115P00074290 P 01/15/16 74.3 2.68 2.77
AAPL7 160115P00074290 P 01/15/16 74.3 1.11 3.25
AAPL 160115P00075710 P 01/15/16 75.7 2.96 3.05
AAPL7 160115P00075710 P 01/15/16 75.7 2.40 5.45
AAPL 160115P00077140 P 01/15/16 77.1 3.25 3.35
AAPL7 160115P00077140 P 01/15/16 77.1 2.66 3.85
AAPL 160115P00078570 P 01/15/16 78.6 3.55 3.70
AAPL7 160115P00078570 P 01/15/16 78.6 2.97 4.15
AAPL 160115P00080000 P 01/15/16 80.0 3.90 4.05
AAPL7 160115P00080000 P 01/15/16 80.0 3.25 6.40
AAPL 160115P00081430 P 01/15/16 81.4 4.30 4.40
AAPL7 160115P00081430 P 01/15/16 81.4 3.60 4.65
AAPL 160115P00082860 P 01/15/16 82.9 4.70 4.80
AAPL7 160115P00082860 P 01/15/16 82.9 4.00 5.05
AAPL 160115P00084290 P 01/15/16 84.3 5.10 5.20
AAPL7 160115P00084290 P 01/15/16 84.3 4.40 5.50
AAPL 160115P00085710 P 01/15/16 85.7 5.55 5.70
AAPL7 160115P00085710 P 01/15/16 85.7 4.90 6.20
AAPL 160115P00087140 P 01/15/16 87.1 6.00 6.15
AAPL7 160115P00087140 P 01/15/16 87.1 5.25 6.70
AAPL 160115P00088570 P 01/15/16 88.6 6.50 6.65
AAPL7 160115P00088570 P 01/15/16 88.6 5.70 7.20
AAPL 160115P00090000 P 01/15/16 90.0 7.15 7.20
AAPL7 160115P00090000 P 01/15/16 90.0 6.20 7.75
AAPL 160115P00091430 P 01/15/16 91.4 7.60 7.75
AAPL7 160115P00091430 P 01/15/16 91.4 6.75 8.30
AAPL 160115P00092860 P 01/15/16 92.9 8.20 8.30
AAPL7 160115P00092860 P 01/15/16 92.9 7.35 8.90
AAPL 160115P00094290 P 01/15/16 94.3 8.80 8.95
AAPL7 160115P00094290 P 01/15/16 94.3 7.95 9.50
AAPL 160115P00095710 P 01/15/16 95.7 9.45 9.60
AAPL7 160115P00095710 P 01/15/16 95.7 8.60 10.15
AAPL 160115P00097140 P 01/15/16 97.1 10.10 10.25
AAPL7 160115P00097140 P 01/15/16 97.1 9.25 10.85
AAPL 160115P00098570 P 01/15/16 98.6 10.80 10.95
AAPL7 160115P00098570 P 01/15/16 98.6 9.95 11.95
AAPL 160115P00100000 P 01/15/16 100.0 11.55 11.65
AAPL7 160115P00100000 P 01/15/16 100.0 10.50 12.25
AAPL 160115P00100710 P 01/15/16 100.7 11.90 12.05
AAPL 160115P00101430 P 01/15/16 101.4 12.30 12.40
AAPL7 160115P00101430 P 01/15/16 101.4 11.25 13.00
AAPL 160115P00102140 P 01/15/16 102.1 12.65 12.80
AAPL 160115P00102860 P 01/15/16 102.9 13.05 13.20
AAPL7 160115P00102860 P 01/15/16 102.9 12.00 13.75
AAPL 160115P00103570 P 01/15/16 103.6 13.45 13.60
AAPL 160115P00104290 P 01/15/16 104.3 13.90 14.00
AAPL7 160115P00104290 P 01/15/16 104.3 12.80 14.60
AAPL 160115P00105000 P 01/15/16 105.0 14.25 14.40
AAPL 160115P00105710 P 01/15/16 105.7 14.70 14.85
AAPL7 160115P00105710 P 01/15/16 105.7 12.45 16.60
AAPL 160115P00106430 P 01/15/16 106.4 15.15 15.30
AAPL 160115P00107140 P 01/15/16 107.1 15.55 15.70
AAPL7 160115P00107140 P 01/15/16 107.1 14.50 16.25
AAPL 160115P00108570 P 01/15/16 108.6 16.45 16.60
AAPL7 160115P00108570 P 01/15/16 108.6 14.20 18.45
AAPL 160115P00110000 P 01/15/16 110.0 17.35 17.50
AAPL7 160115P00110000 P 01/15/16 110.0 15.10 19.10
AAPL 160115P00111430 P 01/15/16 111.4 18.30 18.50
AAPL7 160115P00111430 P 01/15/16 111.4 17.15 19.00
AAPL 160115P00112860 P 01/15/16 112.9 19.25 19.45
AAPL7 160115P00112860 P 01/15/16 112.9 17.00 21.20
AAPL 160115P00113570 P 01/15/16 113.6 19.70 19.95
AAPL7 160115P00113570 P 01/15/16 113.6 17.45 21.70
AAPL 160115P00114290 P 01/15/16 114.3 20.20 20.45
AAPL7 160115P00114290 P 01/15/16 114.3 19.05 20.95
AAPL 160115P00115000 P 01/15/16 115.0 20.70 20.95
AAPL 160115P00115710 P 01/15/16 115.7 21.20 21.45
AAPL 160115P00116430 P 01/15/16 116.4 21.70 21.95
AAPL 160115P00117140 P 01/15/16 117.1 22.25 22.45
AAPL 160115P00117860 P 01/15/16 117.9 22.75 23.00
AAPL 160115P00118570 P 01/15/16 118.6 23.25 23.50
AAPL 160115P00120000 P 01/15/16 120.0 24.35 24.55
AAPL 160115P00121430 P 01/15/16 121.4 25.40 25.70
AAPL 160115P00122860 P 01/15/16 122.9 26.50 26.80
AAPL 160115P00125710 P 01/15/16 125.7 28.75 29.00
AAPL 160115P00128570 P 01/15/16 128.6 31.10 31.30
AAPL 160115P00130000 P 01/15/16 130.0 32.25 32.55
AAPL 160115P00131430 P 01/15/16 131.4 33.45 33.65
AAPL 160115P00132860 P 01/15/16 132.9 34.65 34.90
AAPL 160115P00134290 P 01/15/16 134.3 35.85 36.20
AAPL 160115P00135710 P 01/15/16 135.7 37.10 37.45
AAPL 160115P00137140 P 01/15/16 137.1 38.30 38.60
AAPL 160115P00140000 P 01/15/16 140.0 40.85 41.15
AAPL 160115P00145000 P 01/15/16 145.0 45.30 45.65
AAPL 160115P00150000 P 01/15/16 150.0 49.90 50.25
AAPL 160115P00155000 P 01/15/16 155.0 54.55 54.90
AAPL 170120C00050000 C 01/20/17 50.0 51.00 55.50
AAPL 170120C00055000 C 01/20/17 55.0 47.15 50.30
AAPL 170120C00060000 C 01/20/17 60.0 43.35 45.00
AAPL 170120C00065000 C 01/20/17 65.0 39.00 42.05
AAPL7 170120C00065000 C 01/20/17 65.0 37.30 41.75
AAPL 170120C00070000 C 01/20/17 70.0 35.00 36.90
AAPL7 170120C00070000 C 01/20/17 70.0 33.65 38.50
AAPL 170120C00075000 C 01/20/17 75.0 30.75 34.50
AAPL7 170120C00075000 C 01/20/17 75.0 26.80 36.80
AAPL 170120C00080000 C 01/20/17 80.0 28.65 30.10
AAPL7 170120C00080000 C 01/20/17 80.0 27.05 32.00
AAPL 170120C00085000 C 01/20/17 85.0 25.50 26.90
AAPL7 170120C00085000 C 01/20/17 85.0 24.00 29.00
AAPL 170120C00087500 C 01/20/17 87.5 24.25 25.55
AAPL 170120C00090000 C 01/20/17 90.0 22.85 23.60
AAPL7 170120C00090000 C 01/20/17 90.0 21.50 26.00
AAPL 170120C00092500 C 01/20/17 92.5 21.65 23.00
AAPL 170120C00095000 C 01/20/17 95.0 20.65 21.50
AAPL7 170120C00095000 C 01/20/17 95.0 18.50 23.50
AAPL 170120C00097500 C 01/20/17 97.5 19.05 20.45
AAPL 170120C00100000 C 01/20/17 100.0 18.65 18.70
AAPL7 170120C00100000 C 01/20/17 100.0 16.50 21.50
AAPL 170120C00105000 C 01/20/17 105.0 16.35 16.70
AAPL7 170120C00105000 C 01/20/17 105.0 14.05 19.00
AAPL 170120C00110000 C 01/20/17 110.0 14.40 14.70
AAPL7 170120C00110000 C 01/20/17 110.0 13.00 17.50
AAPL 170120C00115000 C 01/20/17 115.0 12.45 14.05
AAPL7 170120C00115000 C 01/20/17 115.0 10.50 14.75
AAPL 170120C00120000 C 01/20/17 120.0 11.30 11.85
AAPL7 170120C00120000 C 01/20/17 120.0 9.05 14.00
AAPL 170120C00125000 C 01/20/17 125.0 10.00 10.55
AAPL7 170120C00125000 C 01/20/17 125.0 7.50 12.50
AAPL 170120C00130000 C 01/20/17 130.0 8.30 9.15
AAPL7 170120C00130000 C 01/20/17 130.0 6.00 10.75
AAPL 170120C00135000 C 01/20/17 135.0 7.75 8.10
AAPL7 170120C00135000 C 01/20/17 135.0 5.50 10.30
AAPL 170120C00140000 C 01/20/17 140.0 6.85 7.25
AAPL 170120C00145000 C 01/20/17 145.0 5.85 6.55
AAPL 170120C00150000 C 01/20/17 150.0 5.40 5.65
AAPL 170120P00050000 P 01/20/17 50.0 1.07 1.40
AAPL 170120P00055000 P 01/20/17 55.0 1.60 2.00
AAPL 170120P00060000 P 01/20/17 60.0 2.35 2.86
AAPL 170120P00065000 P 01/20/17 65.0 3.30 3.75
AAPL7 170120P00065000 P 01/20/17 65.0 1.00 5.95
AAPL 170120P00070000 P 01/20/17 70.0 4.50 5.10
AAPL7 170120P00070000 P 01/20/17 70.0 2.50 7.50
AAPL 170120P00075000 P 01/20/17 75.0 5.90 6.35
AAPL7 170120P00075000 P 01/20/17 75.0 3.70 7.75
AAPL 170120P00080000 P 01/20/17 80.0 7.85 8.30
AAPL7 170120P00080000 P 01/20/17 80.0 5.50 10.30
AAPL 170120P00085000 P 01/20/17 85.0 9.50 10.00
AAPL7 170120P00085000 P 01/20/17 85.0 7.50 12.25
AAPL 170120P00087500 P 01/20/17 87.5 10.55 11.35
AAPL 170120P00090000 P 01/20/17 90.0 11.65 12.40
AAPL7 170120P00090000 P 01/20/17 90.0 9.50 14.45
AAPL 170120P00092500 P 01/20/17 92.5 13.05 13.65
AAPL 170120P00095000 P 01/20/17 95.0 14.05 14.90
AAPL7 170120P00095000 P 01/20/17 95.0 14.10 16.90
AAPL 170120P00097500 P 01/20/17 97.5 15.30 16.15
AAPL 170120P00100000 P 01/20/17 100.0 16.65 17.50
AAPL7 170120P00100000 P 01/20/17 100.0 14.50 19.50
AAPL 170120P00105000 P 01/20/17 105.0 19.45 20.20
AAPL7 170120P00105000 P 01/20/17 105.0 17.50 22.50
AAPL 170120P00110000 P 01/20/17 110.0 23.00 23.45
AAPL7 170120P00110000 P 01/20/17 110.0 20.55 25.50
AAPL 170120P00115000 P 01/20/17 115.0 26.25 26.65
AAPL7 170120P00115000 P 01/20/17 115.0 24.00 28.95
AAPL 170120P00120000 P 01/20/17 120.0 29.10 30.35
AAPL7 170120P00120000 P 01/20/17 120.0 27.50 32.00
AAPL 170120P00125000 P 01/20/17 125.0 32.65 33.95
AAPL7 170120P00125000 P 01/20/17 125.0 31.00 36.00
AAPL 170120P00130000 P 01/20/17 130.0 36.20 37.60
AAPL7 170120P00130000 P 01/20/17 130.0 34.50 39.50
AAPL 170120P00135000 P 01/20/17 135.0 40.05 41.75
AAPL7 170120P00135000 P 01/20/17 135.0 38.50 43.50
AAPL 170120P00140000 P 01/20/17 140.0 43.95 45.90
AAPL 170120P00145000 P 01/20/17 145.0 48.10 50.00
AAPL 170120P00150000 P 01/20/17 150.0 52.75 54.35

OPRA data is delayed 15 minutes.