Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Apple Inc (AAPL)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 130531C00300000 C 05/31/13 300.0 144.35 145.80
AAPL7 130531C00300000 C 05/31/13 300.0 142.75 145.95
AAPL 130531C00305000 C 05/31/13 305.0 138.30 141.35
AAPL 130531C00310000 C 05/31/13 310.0 134.35 135.80
AAPL7 130531C00310000 C 05/31/13 310.0 132.75 136.20
AAPL 130531C00315000 C 05/31/13 315.0 129.35 130.80
AAPL 130531C00320000 C 05/31/13 320.0 124.35 125.80
AAPL7 130531C00320000 C 05/31/13 320.0 122.75 126.05
AAPL 130531C00325000 C 05/31/13 325.0 119.70 120.50
AAPL 130531C00330000 C 05/31/13 330.0 114.70 115.50
AAPL7 130531C00330000 C 05/31/13 330.0 112.75 116.05
AAPL 130531C00335000 C 05/31/13 335.0 109.35 110.80
AAPL 130531C00340000 C 05/31/13 340.0 104.70 105.45
AAPL7 130531C00340000 C 05/31/13 340.0 102.75 106.05
AAPL 130531C00345000 C 05/31/13 345.0 99.35 100.80
AAPL 130531C00350000 C 05/31/13 350.0 94.75 95.50
AAPL7 130531C00350000 C 05/31/13 350.0 92.80 95.80
AAPL 130531C00355000 C 05/31/13 355.0 89.35 90.80
AAPL 130531C00360000 C 05/31/13 360.0 84.35 85.80
AAPL7 130531C00360000 C 05/31/13 360.0 82.80 86.05
AAPL 130531C00365000 C 05/31/13 365.0 79.75 80.50
AAPL 130531C00370000 C 05/31/13 370.0 74.35 75.85
AAPL7 130531C00370000 C 05/31/13 370.0 72.85 75.85
AAPL 130531C00375000 C 05/31/13 375.0 69.35 70.85
AAPL7 130531C00375000 C 05/31/13 375.0 67.80 71.10
AAPL 130531C00380000 C 05/31/13 380.0 64.85 65.60
AAPL7 130531C00380000 C 05/31/13 380.0 62.80 66.10
AAPL 130531C00385000 C 05/31/13 385.0 59.95 60.50
AAPL7 130531C00385000 C 05/31/13 385.0 57.85 61.30
AAPL 130531C00390000 C 05/31/13 390.0 55.00 55.55
AAPL7 130531C00390000 C 05/31/13 390.0 52.85 56.05
AAPL 130531C00395000 C 05/31/13 395.0 49.95 50.45
AAPL7 130531C00395000 C 05/31/13 395.0 47.85 51.15
AAPL 130531C00400000 C 05/31/13 400.0 45.00 45.45
AAPL7 130531C00400000 C 05/31/13 400.0 43.45 45.90
AAPL 130531C00405000 C 05/31/13 405.0 40.05 40.50
AAPL7 130531C00405000 C 05/31/13 405.0 38.50 40.70
AAPL 130531C00410000 C 05/31/13 410.0 35.10 35.70
AAPL7 130531C00410000 C 05/31/13 410.0 34.20 35.95
AAPL 130531C00415000 C 05/31/13 415.0 30.25 30.75
AAPL7 130531C00415000 C 05/31/13 415.0 29.65 30.80
AAPL 130531C00420000 C 05/31/13 420.0 25.45 26.10
AAPL7 130531C00420000 C 05/31/13 420.0 25.00 25.95
AAPL 130531C00425000 C 05/31/13 425.0 20.75 21.20
AAPL7 130531C00425000 C 05/31/13 425.0 20.70 21.30
AAPL 130531C00430000 C 05/31/13 430.0 16.35 16.60
AAPL7 130531C00430000 C 05/31/13 430.0 16.25 16.85
AAPL 130531C00435000 C 05/31/13 435.0 12.30 12.50
AAPL7 130531C00435000 C 05/31/13 435.0 12.15 12.60
AAPL 130531C00440000 C 05/31/13 440.0 8.70 9.00
AAPL7 130531C00440000 C 05/31/13 440.0 8.60 9.00
AAPL 130531C00445000 C 05/31/13 445.0 5.80 5.90
AAPL7 130531C00445000 C 05/31/13 445.0 5.70 6.00
AAPL 130531C00450000 C 05/31/13 450.0 3.55 3.65
AAPL7 130531C00450000 C 05/31/13 450.0 3.45 3.75
AAPL 130531C00455000 C 05/31/13 455.0 2.01 2.10
AAPL7 130531C00455000 C 05/31/13 455.0 1.95 2.16
AAPL 130531C00460000 C 05/31/13 460.0 1.12 1.15
AAPL7 130531C00460000 C 05/31/13 460.0 1.05 1.18
AAPL 130531C00465000 C 05/31/13 465.0 0.62 0.65
AAPL7 130531C00465000 C 05/31/13 465.0 0.54 0.68
AAPL 130531C00470000 C 05/31/13 470.0 0.35 0.36
AAPL7 130531C00470000 C 05/31/13 470.0 0.28 0.34
AAPL 130531C00475000 C 05/31/13 475.0 0.16 0.22
AAPL7 130531C00475000 C 05/31/13 475.0 0.12 0.77
AAPL 130531C00480000 C 05/31/13 480.0 0.13 0.14
AAPL7 130531C00480000 C 05/31/13 480.0 0.00 0.20
AAPL 130531C00485000 C 05/31/13 485.0 0.10 0.12
AAPL7 130531C00485000 C 05/31/13 485.0 0.00 0.25
AAPL 130531C00490000 C 05/31/13 490.0 0.07 0.09
AAPL7 130531C00490000 C 05/31/13 490.0 0.00 0.19
AAPL 130531C00495000 C 05/31/13 495.0 0.06 0.08
AAPL7 130531C00495000 C 05/31/13 495.0 0.00 0.25
AAPL 130531C00500000 C 05/31/13 500.0 0.05 0.07
AAPL7 130531C00500000 C 05/31/13 500.0 0.00 0.25
AAPL 130531C00505000 C 05/31/13 505.0 0.04 0.06
AAPL7 130531C00505000 C 05/31/13 505.0 0.00 0.25
AAPL 130531C00510000 C 05/31/13 510.0 0.03 0.06
AAPL7 130531C00510000 C 05/31/13 510.0 0.00 0.25
AAPL 130531C00515000 C 05/31/13 515.0 0.03 0.06
AAPL7 130531C00515000 C 05/31/13 515.0 0.00 0.25
AAPL 130531C00520000 C 05/31/13 520.0 0.02 0.04
AAPL7 130531C00520000 C 05/31/13 520.0 0.00 1.62
AAPL 130531C00525000 C 05/31/13 525.0 0.02 0.05
AAPL 130531C00530000 C 05/31/13 530.0 0.02 0.05
AAPL 130531C00535000 C 05/31/13 535.0 0.03 0.05
AAPL 130531C00540000 C 05/31/13 540.0 0.02 0.04
AAPL 130531C00545000 C 05/31/13 545.0 0.02 0.05
AAPL 130531C00550000 C 05/31/13 550.0 0.02 0.04
AAPL 130531C00555000 C 05/31/13 555.0 0.01 0.04
AAPL 130531C00560000 C 05/31/13 560.0 0.01 0.04
AAPL 130531C00565000 C 05/31/13 565.0 0.01 0.04
AAPL 130531C00570000 C 05/31/13 570.0 0.01 0.04
AAPL 130531C00575000 C 05/31/13 575.0 0.01 0.04
AAPL 130531C00580000 C 05/31/13 580.0 0.00 0.09
AAPL 130531C00585000 C 05/31/13 585.0 0.00 0.04
AAPL 130531C00590000 C 05/31/13 590.0 0.00 0.03
AAPL 130531P00300000 P 05/31/13 300.0 0.00 0.02
AAPL7 130531P00300000 P 05/31/13 300.0 0.00 0.25
AAPL 130531P00305000 P 05/31/13 305.0 0.00 0.04
AAPL 130531P00310000 P 05/31/13 310.0 0.00 0.04
AAPL7 130531P00310000 P 05/31/13 310.0 0.00 1.62
AAPL 130531P00315000 P 05/31/13 315.0 0.00 0.07
AAPL 130531P00320000 P 05/31/13 320.0 0.00 0.05
AAPL7 130531P00320000 P 05/31/13 320.0 0.00 1.62
AAPL 130531P00325000 P 05/31/13 325.0 0.00 0.02
AAPL 130531P00330000 P 05/31/13 330.0 0.00 0.05
AAPL7 130531P00330000 P 05/31/13 330.0 0.00 1.62
AAPL 130531P00335000 P 05/31/13 335.0 0.00 0.05
AAPL 130531P00340000 P 05/31/13 340.0 0.00 0.03
AAPL7 130531P00340000 P 05/31/13 340.0 0.00 1.62
AAPL 130531P00345000 P 05/31/13 345.0 0.01 0.04
AAPL 130531P00350000 P 05/31/13 350.0 0.00 0.02
AAPL7 130531P00350000 P 05/31/13 350.0 0.00 1.64
AAPL 130531P00355000 P 05/31/13 355.0 0.01 0.04
AAPL 130531P00360000 P 05/31/13 360.0 0.02 0.03
AAPL7 130531P00360000 P 05/31/13 360.0 0.00 1.62
AAPL 130531P00365000 P 05/31/13 365.0 0.00 0.05
AAPL 130531P00370000 P 05/31/13 370.0 0.01 0.04
AAPL7 130531P00370000 P 05/31/13 370.0 0.00 1.62
AAPL 130531P00375000 P 05/31/13 375.0 0.02 0.06
AAPL7 130531P00375000 P 05/31/13 375.0 0.00 0.25
AAPL 130531P00380000 P 05/31/13 380.0 0.03 0.07
AAPL7 130531P00380000 P 05/31/13 380.0 0.00 1.66
AAPL 130531P00385000 P 05/31/13 385.0 0.04 0.07
AAPL7 130531P00385000 P 05/31/13 385.0 0.00 0.18
AAPL 130531P00390000 P 05/31/13 390.0 0.05 0.06
AAPL7 130531P00390000 P 05/31/13 390.0 0.00 0.14
AAPL 130531P00395000 P 05/31/13 395.0 0.08 0.10
AAPL7 130531P00395000 P 05/31/13 395.0 0.00 0.27
AAPL 130531P00400000 P 05/31/13 400.0 0.07 0.10
AAPL7 130531P00400000 P 05/31/13 400.0 0.07 0.19
AAPL 130531P00405000 P 05/31/13 405.0 0.12 0.17
AAPL7 130531P00405000 P 05/31/13 405.0 0.12 0.65
AAPL 130531P00410000 P 05/31/13 410.0 0.22 0.25
AAPL7 130531P00410000 P 05/31/13 410.0 0.18 0.29
AAPL 130531P00415000 P 05/31/13 415.0 0.29 0.31
AAPL7 130531P00415000 P 05/31/13 415.0 0.30 0.38
AAPL 130531P00420000 P 05/31/13 420.0 0.47 0.51
AAPL7 130531P00420000 P 05/31/13 420.0 0.46 0.58
AAPL 130531P00425000 P 05/31/13 425.0 0.75 0.83
AAPL7 130531P00425000 P 05/31/13 425.0 0.75 0.90
AAPL 130531P00430000 P 05/31/13 430.0 1.35 1.37
AAPL7 130531P00430000 P 05/31/13 430.0 1.27 1.44
AAPL 130531P00435000 P 05/31/13 435.0 2.21 2.31
AAPL7 130531P00435000 P 05/31/13 435.0 2.13 2.37
AAPL 130531P00440000 P 05/31/13 440.0 3.60 3.75
AAPL7 130531P00440000 P 05/31/13 440.0 3.60 3.80
AAPL 130531P00445000 P 05/31/13 445.0 5.70 5.80
AAPL7 130531P00445000 P 05/31/13 445.0 5.55 5.90
AAPL 130531P00450000 P 05/31/13 450.0 8.30 8.60
AAPL7 130531P00450000 P 05/31/13 450.0 8.25 8.65
AAPL 130531P00455000 P 05/31/13 455.0 11.75 12.10
AAPL7 130531P00455000 P 05/31/13 455.0 11.60 13.95
AAPL 130531P00460000 P 05/31/13 460.0 15.80 16.20
AAPL7 130531P00460000 P 05/31/13 460.0 15.75 16.30
AAPL 130531P00465000 P 05/31/13 465.0 20.20 20.65
AAPL7 130531P00465000 P 05/31/13 465.0 19.50 22.00
AAPL 130531P00470000 P 05/31/13 470.0 24.85 25.40
AAPL7 130531P00470000 P 05/31/13 470.0 24.50 25.85
AAPL 130531P00475000 P 05/31/13 475.0 29.75 30.30
AAPL7 130531P00475000 P 05/31/13 475.0 29.30 32.00
AAPL 130531P00480000 P 05/31/13 480.0 34.75 35.20
AAPL7 130531P00480000 P 05/31/13 480.0 34.15 36.20
AAPL 130531P00485000 P 05/31/13 485.0 39.60 40.20
AAPL7 130531P00485000 P 05/31/13 485.0 39.25 42.00
AAPL 130531P00490000 P 05/31/13 490.0 44.65 45.20
AAPL7 130531P00490000 P 05/31/13 490.0 44.30 46.65
AAPL 130531P00495000 P 05/31/13 495.0 49.55 50.15
AAPL7 130531P00495000 P 05/31/13 495.0 48.05 52.00
AAPL 130531P00500000 P 05/31/13 500.0 54.55 55.35
AAPL7 130531P00500000 P 05/31/13 500.0 54.30 56.60
AAPL 130531P00505000 P 05/31/13 505.0 59.55 60.15
AAPL7 130531P00505000 P 05/31/13 505.0 57.95 62.00
AAPL 130531P00510000 P 05/31/13 510.0 64.50 65.20
AAPL7 130531P00510000 P 05/31/13 510.0 64.00 66.60
AAPL 130531P00515000 P 05/31/13 515.0 69.55 70.25
AAPL7 130531P00515000 P 05/31/13 515.0 67.95 72.00
AAPL 130531P00520000 P 05/31/13 520.0 74.20 75.55
AAPL7 130531P00520000 P 05/31/13 520.0 74.25 76.60
AAPL 130531P00525000 P 05/31/13 525.0 79.20 80.55
AAPL 130531P00530000 P 05/31/13 530.0 84.45 85.30
AAPL 130531P00535000 P 05/31/13 535.0 89.45 90.30
AAPL 130531P00540000 P 05/31/13 540.0 94.50 95.30
AAPL 130531P00545000 P 05/31/13 545.0 99.20 100.55
AAPL 130531P00550000 P 05/31/13 550.0 104.45 105.25
AAPL 130531P00555000 P 05/31/13 555.0 109.50 110.30
AAPL 130531P00560000 P 05/31/13 560.0 114.20 115.55
AAPL 130531P00565000 P 05/31/13 565.0 119.20 120.55
AAPL 130531P00570000 P 05/31/13 570.0 124.20 125.55
AAPL 130531P00575000 P 05/31/13 575.0 128.55 131.40
AAPL 130531P00580000 P 05/31/13 580.0 133.55 136.95
AAPL 130531P00585000 P 05/31/13 585.0 138.50 141.95
AAPL 130531P00590000 P 05/31/13 590.0 143.75 146.70
AAPL 130607C00330000 C 06/07/13 330.0 114.80 115.70
AAPL7 130607C00330000 C 06/07/13 330.0 112.85 116.10
AAPL 130607C00340000 C 06/07/13 340.0 104.45 105.85
AAPL7 130607C00340000 C 06/07/13 340.0 102.90 106.35
AAPL 130607C00350000 C 06/07/13 350.0 94.70 95.60
AAPL7 130607C00350000 C 06/07/13 350.0 92.85 96.20
AAPL 130607C00355000 C 06/07/13 355.0 89.90 90.50
AAPL 130607C00360000 C 06/07/13 360.0 84.55 85.55
AAPL7 130607C00360000 C 06/07/13 360.0 83.60 85.75
AAPL 130607C00365000 C 06/07/13 365.0 80.00 80.50
AAPL 130607C00370000 C 06/07/13 370.0 74.90 75.75
AAPL7 130607C00370000 C 06/07/13 370.0 73.65 75.95
AAPL 130607C00375000 C 06/07/13 375.0 69.60 70.80
AAPL 130607C00380000 C 06/07/13 380.0 64.60 65.60
AAPL7 130607C00380000 C 06/07/13 380.0 63.70 65.60
AAPL 130607C00385000 C 06/07/13 385.0 60.10 60.85
AAPL 130607C00390000 C 06/07/13 390.0 55.20 55.65
AAPL7 130607C00390000 C 06/07/13 390.0 54.05 55.75
AAPL 130607C00395000 C 06/07/13 395.0 50.10 50.75
AAPL 130607C00400000 C 06/07/13 400.0 45.30 46.10
AAPL7 130607C00400000 C 06/07/13 400.0 44.25 46.15
AAPL 130607C00405000 C 06/07/13 405.0 40.55 41.00
AAPL7 130607C00405000 C 06/07/13 405.0 40.05 41.05
AAPL 130607C00410000 C 06/07/13 410.0 35.80 36.25
AAPL7 130607C00410000 C 06/07/13 410.0 35.65 36.25
AAPL 130607C00415000 C 06/07/13 415.0 31.10 31.60
AAPL7 130607C00415000 C 06/07/13 415.0 31.05 31.60
AAPL 130607C00420000 C 06/07/13 420.0 26.60 27.00
AAPL7 130607C00420000 C 06/07/13 420.0 26.55 27.10
AAPL 130607C00425000 C 06/07/13 425.0 22.35 22.70
AAPL7 130607C00425000 C 06/07/13 425.0 22.25 22.70
AAPL 130607C00430000 C 06/07/13 430.0 18.30 18.75
AAPL7 130607C00430000 C 06/07/13 430.0 18.25 18.70
AAPL 130607C00435000 C 06/07/13 435.0 14.65 14.95
AAPL7 130607C00435000 C 06/07/13 435.0 14.65 14.95
AAPL 130607C00440000 C 06/07/13 440.0 11.40 11.70
AAPL7 130607C00440000 C 06/07/13 440.0 11.40 11.70
AAPL 130607C00445000 C 06/07/13 445.0 8.60 8.85
AAPL7 130607C00445000 C 06/07/13 445.0 8.60 8.90
AAPL 130607C00450000 C 06/07/13 450.0 6.30 6.50
AAPL7 130607C00450000 C 06/07/13 450.0 6.30 6.55
AAPL 130607C00455000 C 06/07/13 455.0 4.45 4.65
AAPL 130607C00460000 C 06/07/13 460.0 3.10 3.20
AAPL7 130607C00460000 C 06/07/13 460.0 3.05 3.25
AAPL 130607C00465000 C 06/07/13 465.0 2.08 2.13
AAPL 130607C00470000 C 06/07/13 470.0 1.36 1.46
AAPL7 130607C00470000 C 06/07/13 470.0 1.35 1.49
AAPL 130607C00475000 C 06/07/13 475.0 0.92 0.93
AAPL 130607C00480000 C 06/07/13 480.0 0.60 0.65
AAPL7 130607C00480000 C 06/07/13 480.0 0.54 0.66
AAPL 130607C00485000 C 06/07/13 485.0 0.40 0.42
AAPL 130607C00490000 C 06/07/13 490.0 0.25 0.28
AAPL7 130607C00490000 C 06/07/13 490.0 0.23 0.31
AAPL 130607C00495000 C 06/07/13 495.0 0.17 0.22
AAPL 130607C00500000 C 06/07/13 500.0 0.13 0.16
AAPL7 130607C00500000 C 06/07/13 500.0 0.08 0.25
AAPL 130607C00510000 C 06/07/13 510.0 0.05 0.10
AAPL7 130607C00510000 C 06/07/13 510.0 0.02 0.21
AAPL 130607C00520000 C 06/07/13 520.0 0.03 0.12
AAPL7 130607C00520000 C 06/07/13 520.0 0.00 0.25
AAPL 130607C00530000 C 06/07/13 530.0 0.00 0.10
AAPL7 130607C00530000 C 06/07/13 530.0 0.00 0.50
AAPL 130607C00540000 C 06/07/13 540.0 0.00 0.09
AAPL7 130607C00540000 C 06/07/13 540.0 0.00 0.50
AAPL 130607P00330000 P 06/07/13 330.0 0.00 0.09
AAPL7 130607P00330000 P 06/07/13 330.0 0.00 1.62
AAPL 130607P00340000 P 06/07/13 340.0 0.00 0.10
AAPL7 130607P00340000 P 06/07/13 340.0 0.00 0.25
AAPL 130607P00350000 P 06/07/13 350.0 0.00 0.12
AAPL7 130607P00350000 P 06/07/13 350.0 0.00 0.21
AAPL 130607P00355000 P 06/07/13 355.0 0.04 0.11
AAPL 130607P00360000 P 06/07/13 360.0 0.05 0.14
AAPL7 130607P00360000 P 06/07/13 360.0 0.01 0.22
AAPL 130607P00365000 P 06/07/13 365.0 0.06 0.14
AAPL 130607P00370000 P 06/07/13 370.0 0.07 0.15
AAPL7 130607P00370000 P 06/07/13 370.0 0.05 0.25
AAPL 130607P00375000 P 06/07/13 375.0 0.10 0.17
AAPL 130607P00380000 P 06/07/13 380.0 0.14 0.21
AAPL7 130607P00380000 P 06/07/13 380.0 0.12 0.29
AAPL 130607P00385000 P 06/07/13 385.0 0.18 0.21
AAPL 130607P00390000 P 06/07/13 390.0 0.23 0.26
AAPL7 130607P00390000 P 06/07/13 390.0 0.23 0.33
AAPL 130607P00395000 P 06/07/13 395.0 0.30 0.34
AAPL 130607P00400000 P 06/07/13 400.0 0.39 0.41
AAPL7 130607P00400000 P 06/07/13 400.0 0.39 0.49
AAPL 130607P00405000 P 06/07/13 405.0 0.51 0.59
AAPL7 130607P00405000 P 06/07/13 405.0 0.54 0.67
AAPL 130607P00410000 P 06/07/13 410.0 0.74 0.81
AAPL7 130607P00410000 P 06/07/13 410.0 0.75 0.87
AAPL 130607P00415000 P 06/07/13 415.0 1.08 1.18
AAPL7 130607P00415000 P 06/07/13 415.0 1.09 1.23
AAPL 130607P00420000 P 06/07/13 420.0 1.55 1.69
AAPL7 130607P00420000 P 06/07/13 420.0 1.57 1.71
AAPL 130607P00425000 P 06/07/13 425.0 2.25 2.39
AAPL7 130607P00425000 P 06/07/13 425.0 2.23 2.41
AAPL 130607P00430000 P 06/07/13 430.0 3.20 3.40
AAPL7 130607P00430000 P 06/07/13 430.0 3.20 3.40
AAPL 130607P00435000 P 06/07/13 435.0 4.50 4.70
AAPL7 130607P00435000 P 06/07/13 435.0 4.50 4.75
AAPL 130607P00440000 P 06/07/13 440.0 6.20 6.50
AAPL7 130607P00440000 P 06/07/13 440.0 6.20 6.50
AAPL 130607P00445000 P 06/07/13 445.0 8.45 8.70
AAPL7 130607P00445000 P 06/07/13 445.0 8.40 8.70
AAPL 130607P00450000 P 06/07/13 450.0 11.00 11.40
AAPL7 130607P00450000 P 06/07/13 450.0 10.95 11.40
AAPL 130607P00455000 P 06/07/13 455.0 14.25 14.55
AAPL 130607P00460000 P 06/07/13 460.0 17.85 18.15
AAPL7 130607P00460000 P 06/07/13 460.0 17.65 18.30
AAPL 130607P00465000 P 06/07/13 465.0 21.80 22.15
AAPL 130607P00470000 P 06/07/13 470.0 26.05 26.40
AAPL7 130607P00470000 P 06/07/13 470.0 25.80 26.55
AAPL 130607P00475000 P 06/07/13 475.0 30.55 30.95
AAPL 130607P00480000 P 06/07/13 480.0 35.25 35.90
AAPL7 130607P00480000 P 06/07/13 480.0 35.20 35.75
AAPL 130607P00485000 P 06/07/13 485.0 40.05 40.55
AAPL 130607P00490000 P 06/07/13 490.0 44.75 45.80
AAPL7 130607P00490000 P 06/07/13 490.0 44.10 47.00
AAPL 130607P00495000 P 06/07/13 495.0 49.65 50.30
AAPL 130607P00500000 P 06/07/13 500.0 54.80 55.20
AAPL7 130607P00500000 P 06/07/13 500.0 53.95 57.00
AAPL 130607P00510000 P 06/07/13 510.0 64.50 65.60
AAPL7 130607P00510000 P 06/07/13 510.0 64.00 66.60
AAPL 130607P00520000 P 06/07/13 520.0 74.55 75.35
AAPL7 130607P00520000 P 06/07/13 520.0 72.85 77.00
AAPL 130607P00530000 P 06/07/13 530.0 84.20 85.55
AAPL7 130607P00530000 P 06/07/13 530.0 84.35 86.60
AAPL 130607P00540000 P 06/07/13 540.0 94.50 95.30
AAPL7 130607P00540000 P 06/07/13 540.0 92.85 97.00
AAPL 130614C00320000 C 06/14/13 320.0 124.45 125.90
AAPL7 130614C00320000 C 06/14/13 320.0 123.30 126.30
AAPL 130614C00330000 C 06/14/13 330.0 114.55 115.80
AAPL7 130614C00330000 C 06/14/13 330.0 112.95 115.85
AAPL 130614C00340000 C 06/14/13 340.0 104.60 105.65
AAPL7 130614C00340000 C 06/14/13 340.0 103.40 106.05
AAPL 130614C00350000 C 06/14/13 350.0 94.60 95.85
AAPL7 130614C00350000 C 06/14/13 350.0 92.95 96.35
AAPL 130614C00360000 C 06/14/13 360.0 84.65 85.70
AAPL7 130614C00360000 C 06/14/13 360.0 83.00 86.30
AAPL 130614C00365000 C 06/14/13 365.0 79.70 80.75
AAPL 130614C00370000 C 06/14/13 370.0 75.10 75.65
AAPL7 130614C00370000 C 06/14/13 370.0 73.10 76.35
AAPL 130614C00375000 C 06/14/13 375.0 69.75 70.80
AAPL 130614C00380000 C 06/14/13 380.0 64.85 66.10
AAPL7 130614C00380000 C 06/14/13 380.0 63.25 66.85
AAPL 130614C00385000 C 06/14/13 385.0 59.90 61.05
AAPL 130614C00390000 C 06/14/13 390.0 55.00 56.40
AAPL7 130614C00390000 C 06/14/13 390.0 53.45 56.80
AAPL 130614C00395000 C 06/14/13 395.0 50.20 51.40
AAPL 130614C00400000 C 06/14/13 400.0 45.95 46.40
AAPL7 130614C00400000 C 06/14/13 400.0 43.85 47.25
AAPL 130614C00405000 C 06/14/13 405.0 41.25 41.70
AAPL7 130614C00405000 C 06/14/13 405.0 39.20 42.45
AAPL 130614C00410000 C 06/14/13 410.0 36.60 37.40
AAPL7 130614C00410000 C 06/14/13 410.0 34.80 38.00
AAPL 130614C00415000 C 06/14/13 415.0 32.25 32.70
AAPL7 130614C00415000 C 06/14/13 415.0 30.45 33.00
AAPL 130614C00420000 C 06/14/13 420.0 28.05 28.45
AAPL7 130614C00420000 C 06/14/13 420.0 28.00 28.55
AAPL 130614C00425000 C 06/14/13 425.0 24.05 24.50
AAPL7 130614C00425000 C 06/14/13 425.0 23.95 24.50
AAPL 130614C00430000 C 06/14/13 430.0 20.35 20.75
AAPL7 130614C00430000 C 06/14/13 430.0 20.25 20.70
AAPL 130614C00435000 C 06/14/13 435.0 16.90 17.25
AAPL7 130614C00435000 C 06/14/13 435.0 16.85 17.25
AAPL 130614C00440000 C 06/14/13 440.0 13.80 14.10
AAPL7 130614C00440000 C 06/14/13 440.0 13.80 14.10
AAPL 130614C00445000 C 06/14/13 445.0 11.15 11.40
AAPL7 130614C00445000 C 06/14/13 445.0 11.05 11.45
AAPL 130614C00450000 C 06/14/13 450.0 8.80 9.00
AAPL7 130614C00450000 C 06/14/13 450.0 8.70 9.00
AAPL 130614C00455000 C 06/14/13 455.0 6.80 7.00
AAPL 130614C00460000 C 06/14/13 460.0 5.15 5.35
AAPL7 130614C00460000 C 06/14/13 460.0 5.10 5.40
AAPL 130614C00465000 C 06/14/13 465.0 3.90 4.00
AAPL 130614C00470000 C 06/14/13 470.0 2.80 3.00
AAPL7 130614C00470000 C 06/14/13 470.0 2.79 2.98
AAPL 130614C00475000 C 06/14/13 475.0 2.01 2.19
AAPL 130614C00480000 C 06/14/13 480.0 1.47 1.58
AAPL7 130614C00480000 C 06/14/13 480.0 1.31 1.58
AAPL 130614C00485000 C 06/14/13 485.0 0.99 1.13
AAPL 130614C00490000 C 06/14/13 490.0 0.69 0.81
AAPL7 130614C00490000 C 06/14/13 490.0 0.66 0.81
AAPL 130614C00495000 C 06/14/13 495.0 0.48 0.57
AAPL 130614C00500000 C 06/14/13 500.0 0.36 0.44
AAPL7 130614C00500000 C 06/14/13 500.0 0.29 0.45
AAPL 130614C00510000 C 06/14/13 510.0 0.17 0.24
AAPL7 130614C00510000 C 06/14/13 510.0 0.00 0.33
AAPL 130614C00520000 C 06/14/13 520.0 0.01 0.17
AAPL7 130614C00520000 C 06/14/13 520.0 0.00 0.25
AAPL 130614C00530000 C 06/14/13 530.0 0.00 0.12
AAPL 130614C00540000 C 06/14/13 540.0 0.00 0.13
AAPL 130614P00320000 P 06/14/13 320.0 0.00 0.09
AAPL7 130614P00320000 P 06/14/13 320.0 0.00 0.25
AAPL 130614P00330000 P 06/14/13 330.0 0.03 0.23
AAPL7 130614P00330000 P 06/14/13 330.0 0.00 0.25
AAPL 130614P00340000 P 06/14/13 340.0 0.03 0.08
AAPL7 130614P00340000 P 06/14/13 340.0 0.00 0.24
AAPL 130614P00350000 P 06/14/13 350.0 0.06 0.15
AAPL7 130614P00350000 P 06/14/13 350.0 0.00 0.28
AAPL 130614P00360000 P 06/14/13 360.0 0.10 0.21
AAPL7 130614P00360000 P 06/14/13 360.0 0.00 0.34
AAPL 130614P00365000 P 06/14/13 365.0 0.13 0.23
AAPL 130614P00370000 P 06/14/13 370.0 0.17 0.27
AAPL7 130614P00370000 P 06/14/13 370.0 0.00 0.44
AAPL 130614P00375000 P 06/14/13 375.0 0.22 0.32
AAPL 130614P00380000 P 06/14/13 380.0 0.31 0.40
AAPL7 130614P00380000 P 06/14/13 380.0 0.27 0.59
AAPL 130614P00385000 P 06/14/13 385.0 0.38 0.49
AAPL 130614P00390000 P 06/14/13 390.0 0.55 0.62
AAPL7 130614P00390000 P 06/14/13 390.0 0.46 0.70
AAPL 130614P00395000 P 06/14/13 395.0 0.70 0.77
AAPL 130614P00400000 P 06/14/13 400.0 0.91 1.00
AAPL7 130614P00400000 P 06/14/13 400.0 0.92 1.03
AAPL 130614P00405000 P 06/14/13 405.0 1.23 1.33
AAPL7 130614P00405000 P 06/14/13 405.0 1.12 1.35
AAPL 130614P00410000 P 06/14/13 410.0 1.64 1.77
AAPL7 130614P00410000 P 06/14/13 410.0 1.54 1.78
AAPL 130614P00415000 P 06/14/13 415.0 2.19 2.35
AAPL7 130614P00415000 P 06/14/13 415.0 2.18 2.37
AAPL 130614P00420000 P 06/14/13 420.0 2.96 3.15
AAPL7 130614P00420000 P 06/14/13 420.0 2.96 3.15
AAPL 130614P00425000 P 06/14/13 425.0 3.95 4.15
AAPL7 130614P00425000 P 06/14/13 425.0 3.90 4.15
AAPL 130614P00430000 P 06/14/13 430.0 5.20 5.40
AAPL7 130614P00430000 P 06/14/13 430.0 5.15 5.40
AAPL 130614P00435000 P 06/14/13 435.0 6.75 6.95
AAPL7 130614P00435000 P 06/14/13 435.0 6.70 6.95
AAPL 130614P00440000 P 06/14/13 440.0 8.60 8.85
AAPL7 130614P00440000 P 06/14/13 440.0 8.60 8.85
AAPL 130614P00445000 P 06/14/13 445.0 10.85 11.10
AAPL7 130614P00445000 P 06/14/13 445.0 10.85 11.15
AAPL 130614P00450000 P 06/14/13 450.0 13.50 13.80
AAPL7 130614P00450000 P 06/14/13 450.0 13.45 13.80
AAPL 130614P00455000 P 06/14/13 455.0 16.50 16.80
AAPL 130614P00460000 P 06/14/13 460.0 19.85 20.20
AAPL7 130614P00460000 P 06/14/13 460.0 19.80 20.25
AAPL 130614P00465000 P 06/14/13 465.0 23.40 23.90
AAPL 130614P00470000 P 06/14/13 470.0 27.45 27.85
AAPL7 130614P00470000 P 06/14/13 470.0 27.35 29.95
AAPL 130614P00475000 P 06/14/13 475.0 31.45 32.10
AAPL 130614P00480000 P 06/14/13 480.0 36.05 36.50
AAPL7 130614P00480000 P 06/14/13 480.0 35.85 38.00
AAPL 130614P00485000 P 06/14/13 485.0 40.50 41.05
AAPL 130614P00490000 P 06/14/13 490.0 45.25 45.75
AAPL7 130614P00490000 P 06/14/13 490.0 44.10 47.70
AAPL 130614P00495000 P 06/14/13 495.0 50.05 50.70
AAPL 130614P00500000 P 06/14/13 500.0 54.95 55.55
AAPL7 130614P00500000 P 06/14/13 500.0 54.25 57.00
AAPL 130614P00510000 P 06/14/13 510.0 64.55 65.75
AAPL7 130614P00510000 P 06/14/13 510.0 63.90 67.00
AAPL 130614P00520000 P 06/14/13 520.0 74.55 75.65
AAPL7 130614P00520000 P 06/14/13 520.0 73.15 77.00
AAPL 130614P00530000 P 06/14/13 530.0 84.45 85.30
AAPL 130614P00540000 P 06/14/13 540.0 94.20 95.60
AAPL 130622C00200000 C 06/22/13 200.0 244.85 245.65
AAPL 130622C00205000 C 06/22/13 205.0 239.40 240.85
AAPL 130622C00210000 C 06/22/13 210.0 234.40 235.85
AAPL 130622C00215000 C 06/22/13 215.0 229.40 230.85
AAPL 130622C00220000 C 06/22/13 220.0 224.40 225.85
AAPL 130622C00225000 C 06/22/13 225.0 219.40 220.85
AAPL 130622C00230000 C 06/22/13 230.0 214.80 215.75
AAPL7 130622C00230000 C 06/22/13 230.0 212.85 216.10
AAPL 130622C00235000 C 06/22/13 235.0 209.40 210.85
AAPL7 130622C00235000 C 06/22/13 235.0 207.85 210.85
AAPL 130622C00240000 C 06/22/13 240.0 204.40 205.85
AAPL7 130622C00240000 C 06/22/13 240.0 202.85 206.10
AAPL 130622C00245000 C 06/22/13 245.0 199.40 200.85
AAPL7 130622C00245000 C 06/22/13 245.0 197.90 201.35
AAPL 130622C00250000 C 06/22/13 250.0 194.75 195.55
AAPL7 130622C00250000 C 06/22/13 250.0 192.90 196.35
AAPL 130622C00255000 C 06/22/13 255.0 189.85 190.70
AAPL7 130622C00255000 C 06/22/13 255.0 187.90 191.20
AAPL 130622C00260000 C 06/22/13 260.0 184.40 185.90
AAPL7 130622C00260000 C 06/22/13 260.0 182.90 186.10
AAPL 130622C00265000 C 06/22/13 265.0 179.40 180.90
AAPL7 130622C00265000 C 06/22/13 265.0 177.85 180.95
AAPL 130622C00270000 C 06/22/13 270.0 174.45 175.90
AAPL7 130622C00270000 C 06/22/13 270.0 172.85 175.95
AAPL 130622C00275000 C 06/22/13 275.0 169.45 170.90
AAPL7 130622C00275000 C 06/22/13 275.0 167.85 171.35
AAPL 130622C00280000 C 06/22/13 280.0 164.45 165.90
AAPL7 130622C00280000 C 06/22/13 280.0 162.85 165.85
AAPL 130622C00285000 C 06/22/13 285.0 159.80 160.55
AAPL7 130622C00285000 C 06/22/13 285.0 157.85 160.95
AAPL 130622C00290000 C 06/22/13 290.0 154.80 155.55
AAPL7 130622C00290000 C 06/22/13 290.0 153.55 155.75
AAPL 130622C00295000 C 06/22/13 295.0 149.45 150.90
AAPL7 130622C00295000 C 06/22/13 295.0 147.90 151.45
AAPL 130622C00300000 C 06/22/13 300.0 144.85 145.50
AAPL7 130622C00300000 C 06/22/13 300.0 142.90 147.00
AAPL 130622C00305000 C 06/22/13 305.0 139.45 140.90
AAPL7 130622C00305000 C 06/22/13 305.0 137.95 142.00
AAPL 130622C00310000 C 06/22/13 310.0 134.55 135.95
AAPL7 130622C00310000 C 06/22/13 310.0 132.90 136.20
AAPL 130622C00315000 C 06/22/13 315.0 129.45 130.95
AAPL7 130622C00315000 C 06/22/13 315.0 127.90 131.20
AAPL 130622C00320000 C 06/22/13 320.0 124.85 125.70
AAPL7 130622C00320000 C 06/22/13 320.0 122.95 126.80
AAPL 130622C00325000 C 06/22/13 325.0 119.50 121.00
AAPL7 130622C00325000 C 06/22/13 325.0 118.40 121.05
AAPL 130622C00330000 C 06/22/13 330.0 115.05 115.60
AAPL7 130622C00330000 C 06/22/13 330.0 112.95 116.35
AAPL 130622C00335000 C 06/22/13 335.0 109.65 110.75
AAPL7 130622C00335000 C 06/22/13 335.0 108.00 111.30
AAPL 130622C00340000 C 06/22/13 340.0 105.05 105.60
AAPL7 130622C00340000 C 06/22/13 340.0 103.65 105.80
AAPL 130622C00345000 C 06/22/13 345.0 99.70 100.80
AAPL7 130622C00345000 C 06/22/13 345.0 98.00 101.30
AAPL 130622C00350000 C 06/22/13 350.0 95.05 95.85
AAPL7 130622C00350000 C 06/22/13 350.0 93.70 95.95
AAPL 130622C00355000 C 06/22/13 355.0 90.10 90.90
AAPL7 130622C00355000 C 06/22/13 355.0 88.10 91.35
AAPL 130622C00360000 C 06/22/13 360.0 85.20 85.80
AAPL7 130622C00360000 C 06/22/13 360.0 83.15 86.60
AAPL 130622C00365000 C 06/22/13 365.0 80.15 80.75
AAPL7 130622C00365000 C 06/22/13 365.0 78.20 81.60
AAPL 130622C00370000 C 06/22/13 370.0 75.25 75.80
AAPL7 130622C00370000 C 06/22/13 370.0 73.30 75.95
AAPL 130622C00375000 C 06/22/13 375.0 70.45 71.00
AAPL7 130622C00375000 C 06/22/13 375.0 69.10 71.00
AAPL 130622C00380000 C 06/22/13 380.0 65.60 66.30
AAPL7 130622C00380000 C 06/22/13 380.0 65.00 66.35
AAPL 130622C00385000 C 06/22/13 385.0 60.75 61.20
AAPL7 130622C00385000 C 06/22/13 385.0 59.45 61.30
AAPL 130622C00390000 C 06/22/13 390.0 55.95 56.40
AAPL7 130622C00390000 C 06/22/13 390.0 54.55 56.50
AAPL 130622C00395000 C 06/22/13 395.0 51.20 51.60
AAPL7 130622C00395000 C 06/22/13 395.0 50.00 51.70
AAPL 130622C00400000 C 06/22/13 400.0 46.50 46.95
AAPL7 130622C00400000 C 06/22/13 400.0 45.65 47.20
AAPL 130622C00405000 C 06/22/13 405.0 41.95 42.40
AAPL7 130622C00405000 C 06/22/13 405.0 41.90 42.55
AAPL 130622C00410000 C 06/22/13 410.0 37.55 38.10
AAPL7 130622C00410000 C 06/22/13 410.0 37.45 38.10
AAPL 130622C00415000 C 06/22/13 415.0 33.30 33.70
AAPL7 130622C00415000 C 06/22/13 415.0 33.25 33.90
AAPL 130622C00420000 C 06/22/13 420.0 29.20 29.55
AAPL7 130622C00420000 C 06/22/13 420.0 29.15 29.75
AAPL 130622C00425000 C 06/22/13 425.0 25.40 25.75
AAPL7 130622C00425000 C 06/22/13 425.0 25.30 25.90
AAPL 130622C00430000 C 06/22/13 430.0 21.75 22.10
AAPL7 130622C00430000 C 06/22/13 430.0 21.70 22.10
AAPL 130622C00435000 C 06/22/13 435.0 18.50 18.75
AAPL7 130622C00435000 C 06/22/13 435.0 18.50 18.90
AAPL 130622C00440000 C 06/22/13 440.0 15.45 15.70
AAPL7 130622C00440000 C 06/22/13 440.0 15.45 15.85
AAPL 130622C00445000 C 06/22/13 445.0 12.80 12.95
AAPL7 130622C00445000 C 06/22/13 445.0 12.75 13.10
AAPL 130622C00450000 C 06/22/13 450.0 10.45 10.50
AAPL7 130622C00450000 C 06/22/13 450.0 10.35 10.70
AAPL 130622C00455000 C 06/22/13 455.0 8.35 8.45
AAPL7 130622C00455000 C 06/22/13 455.0 8.30 8.60
AAPL 130622C00460000 C 06/22/13 460.0 6.60 6.70
AAPL7 130622C00460000 C 06/22/13 460.0 6.60 6.80
AAPL 130622C00465000 C 06/22/13 465.0 5.15 5.25
AAPL7 130622C00465000 C 06/22/13 465.0 5.10 5.30
AAPL 130622C00470000 C 06/22/13 470.0 4.00 4.05
AAPL7 130622C00470000 C 06/22/13 470.0 3.95 4.15
AAPL 130622C00475000 C 06/22/13 475.0 3.05 3.15
AAPL7 130622C00475000 C 06/22/13 475.0 3.00 3.15
AAPL 130622C00480000 C 06/22/13 480.0 2.33 2.37
AAPL7 130622C00480000 C 06/22/13 480.0 2.29 2.38
AAPL 130622C00485000 C 06/22/13 485.0 1.75 1.79
AAPL7 130622C00485000 C 06/22/13 485.0 1.72 1.82
AAPL 130622C00490000 C 06/22/13 490.0 1.33 1.36
AAPL7 130622C00490000 C 06/22/13 490.0 1.30 1.38
AAPL 130622C00495000 C 06/22/13 495.0 0.99 1.00
AAPL7 130622C00495000 C 06/22/13 495.0 0.97 1.05
AAPL 130622C00500000 C 06/22/13 500.0 0.75 0.77
AAPL7 130622C00500000 C 06/22/13 500.0 0.73 0.80
AAPL 130622C00505000 C 06/22/13 505.0 0.57 0.62
AAPL7 130622C00505000 C 06/22/13 505.0 0.52 0.64
AAPL 130622C00510000 C 06/22/13 510.0 0.42 0.49
AAPL7 130622C00510000 C 06/22/13 510.0 0.41 0.52
AAPL 130622C00515000 C 06/22/13 515.0 0.34 0.38
AAPL7 130622C00515000 C 06/22/13 515.0 0.31 0.41
AAPL 130622C00520000 C 06/22/13 520.0 0.26 0.30
AAPL7 130622C00520000 C 06/22/13 520.0 0.20 0.38
AAPL 130622C00525000 C 06/22/13 525.0 0.20 0.25
AAPL7 130622C00525000 C 06/22/13 525.0 0.16 0.29
AAPL 130622C00530000 C 06/22/13 530.0 0.17 0.21
AAPL7 130622C00530000 C 06/22/13 530.0 0.10 0.29
AAPL 130622C00535000 C 06/22/13 535.0 0.13 0.18
AAPL7 130622C00535000 C 06/22/13 535.0 0.07 0.26
AAPL 130622C00540000 C 06/22/13 540.0 0.10 0.16
AAPL7 130622C00540000 C 06/22/13 540.0 0.05 0.25
AAPL 130622C00545000 C 06/22/13 545.0 0.08 0.14
AAPL7 130622C00545000 C 06/22/13 545.0 0.03 0.23
AAPL 130622C00550000 C 06/22/13 550.0 0.08 0.13
AAPL7 130622C00550000 C 06/22/13 550.0 0.03 0.23
AAPL 130622C00555000 C 06/22/13 555.0 0.04 0.11
AAPL7 130622C00555000 C 06/22/13 555.0 0.00 0.25
AAPL 130622C00560000 C 06/22/13 560.0 0.05 0.10
AAPL7 130622C00560000 C 06/22/13 560.0 0.00 0.25
AAPL 130622C00565000 C 06/22/13 565.0 0.03 0.09
AAPL7 130622C00565000 C 06/22/13 565.0 0.00 0.25
AAPL 130622C00570000 C 06/22/13 570.0 0.02 0.07
AAPL7 130622C00570000 C 06/22/13 570.0 0.00 0.25
AAPL 130622C00575000 C 06/22/13 575.0 0.03 0.12
AAPL7 130622C00575000 C 06/22/13 575.0 0.00 0.25
AAPL 130622C00580000 C 06/22/13 580.0 0.01 0.09
AAPL7 130622C00580000 C 06/22/13 580.0 0.00 0.25
AAPL 130622C00585000 C 06/22/13 585.0 0.01 0.08
AAPL7 130622C00585000 C 06/22/13 585.0 0.00 0.29
AAPL 130622C00590000 C 06/22/13 590.0 0.01 0.11
AAPL7 130622C00590000 C 06/22/13 590.0 0.00 0.25
AAPL 130622C00595000 C 06/22/13 595.0 0.01 0.10
AAPL7 130622C00595000 C 06/22/13 595.0 0.00 0.28
AAPL 130622C00600000 C 06/22/13 600.0 0.02 0.06
AAPL7 130622C00600000 C 06/22/13 600.0 0.00 0.28
AAPL 130622C00605000 C 06/22/13 605.0 0.01 0.10
AAPL7 130622C00605000 C 06/22/13 605.0 0.00 0.25
AAPL 130622C00610000 C 06/22/13 610.0 0.04 0.06
AAPL7 130622C00610000 C 06/22/13 610.0 0.00 0.27
AAPL 130622C00615000 C 06/22/13 615.0 0.01 0.05
AAPL7 130622C00615000 C 06/22/13 615.0 0.00 0.27
AAPL 130622C00620000 C 06/22/13 620.0 0.02 0.08
AAPL7 130622C00620000 C 06/22/13 620.0 0.00 0.27
AAPL 130622C00625000 C 06/22/13 625.0 0.01 0.08
AAPL7 130622C00625000 C 06/22/13 625.0 0.00 0.25
AAPL 130622C00630000 C 06/22/13 630.0 0.01 0.05
AAPL7 130622C00630000 C 06/22/13 630.0 0.00 0.25
AAPL 130622C00635000 C 06/22/13 635.0 0.01 0.05
AAPL7 130622C00635000 C 06/22/13 635.0 0.00 0.25
AAPL 130622C00640000 C 06/22/13 640.0 0.01 0.04
AAPL7 130622C00640000 C 06/22/13 640.0 0.00 0.26
AAPL 130622C00645000 C 06/22/13 645.0 0.00 0.04
AAPL7 130622C00645000 C 06/22/13 645.0 0.00 0.22
AAPL 130622C00650000 C 06/22/13 650.0 0.00 0.02
AAPL 130622C00655000 C 06/22/13 655.0 0.00 0.04
AAPL 130622C00660000 C 06/22/13 660.0 0.00 0.03
AAPL 130622C00665000 C 06/22/13 665.0 0.00 0.05
AAPL 130622C00670000 C 06/22/13 670.0 0.00 0.04
AAPL 130622C00675000 C 06/22/13 675.0 0.00 0.04
AAPL 130622C00680000 C 06/22/13 680.0 0.00 0.05
AAPL 130622C00685000 C 06/22/13 685.0 0.00 0.05
AAPL 130622C00690000 C 06/22/13 690.0 0.00 0.02
AAPL 130622C00695000 C 06/22/13 695.0 0.00 0.04
AAPL 130622C00700000 C 06/22/13 700.0 0.00 0.01
AAPL 130622C00705000 C 06/22/13 705.0 0.00 0.01
AAPL 130622C00710000 C 06/22/13 710.0 0.00 0.01
AAPL 130622C00715000 C 06/22/13 715.0 0.00 0.01
AAPL 130622C00720000 C 06/22/13 720.0 0.00 0.01
AAPL 130622C00725000 C 06/22/13 725.0 0.00 0.01
AAPL 130622C00730000 C 06/22/13 730.0 0.00 0.01
AAPL 130622C00735000 C 06/22/13 735.0 0.00 0.01
AAPL 130622C00740000 C 06/22/13 740.0 0.00 0.01
AAPL 130622C00745000 C 06/22/13 745.0 0.00 0.02
AAPL 130622C00750000 C 06/22/13 750.0 0.00 0.01
AAPL 130622C00755000 C 06/22/13 755.0 0.00 0.04
AAPL 130622C00760000 C 06/22/13 760.0 0.00 0.04
AAPL 130622C00765000 C 06/22/13 765.0 0.00 0.04
AAPL 130622C00770000 C 06/22/13 770.0 0.00 0.04
AAPL 130622C00775000 C 06/22/13 775.0 0.00 0.04
AAPL 130622C00780000 C 06/22/13 780.0 0.00 0.05
AAPL 130622C00785000 C 06/22/13 785.0 0.00 0.05
AAPL 130622C00790000 C 06/22/13 790.0 0.00 0.04
AAPL 130622C00795000 C 06/22/13 795.0 0.00 0.05
AAPL 130622C00800000 C 06/22/13 800.0 0.00 0.01
AAPL 130622C00805000 C 06/22/13 805.0 0.00 0.04
AAPL 130622C00810000 C 06/22/13 810.0 0.00 0.04
AAPL 130622C00815000 C 06/22/13 815.0 0.00 0.04
AAPL 130622C00820000 C 06/22/13 820.0 0.00 0.03
AAPL 130622C00825000 C 06/22/13 825.0 0.00 0.04
AAPL 130622C00830000 C 06/22/13 830.0 0.00 0.04
AAPL 130622C00835000 C 06/22/13 835.0 0.00 0.05
AAPL 130622C00840000 C 06/22/13 840.0 0.00 0.06
AAPL 130622C00845000 C 06/22/13 845.0 0.00 0.06
AAPL 130622C00850000 C 06/22/13 850.0 0.00 0.04
AAPL 130622C00855000 C 06/22/13 855.0 0.00 0.06
AAPL 130622C00860000 C 06/22/13 860.0 0.00 0.06
AAPL 130622C00865000 C 06/22/13 865.0 0.00 0.06
AAPL 130622C00870000 C 06/22/13 870.0 0.00 0.06
AAPL 130622C00875000 C 06/22/13 875.0 0.00 0.04
AAPL 130622C00880000 C 06/22/13 880.0 0.00 0.09
AAPL 130622C00885000 C 06/22/13 885.0 0.00 0.06
AAPL 130622C00890000 C 06/22/13 890.0 0.00 0.09
AAPL 130622C00895000 C 06/22/13 895.0 0.00 0.05
AAPL 130622C00900000 C 06/22/13 900.0 0.00 0.04
AAPL 130622C00905000 C 06/22/13 905.0 0.00 0.06
AAPL 130622C00910000 C 06/22/13 910.0 0.00 0.09
AAPL 130622C00915000 C 06/22/13 915.0 0.00 0.05
AAPL 130622C00920000 C 06/22/13 920.0 0.00 0.09
AAPL 130622C00925000 C 06/22/13 925.0 0.00 0.04
AAPL 130622C00930000 C 06/22/13 930.0 0.00 0.06
AAPL 130622C00935000 C 06/22/13 935.0 0.00 0.09
AAPL 130622C00940000 C 06/22/13 940.0 0.00 0.06
AAPL 130622C00945000 C 06/22/13 945.0 0.00 0.06
AAPL 130622C00950000 C 06/22/13 950.0 0.00 0.02
AAPL 130622C00955000 C 06/22/13 955.0 0.00 0.09
AAPL 130622C00960000 C 06/22/13 960.0 0.00 0.09
AAPL 130622C00965000 C 06/22/13 965.0 0.00 0.03
AAPL 130622P00200000 P 06/22/13 200.0 0.00 0.03
AAPL 130622P00205000 P 06/22/13 205.0 0.00 0.03
AAPL 130622P00210000 P 06/22/13 210.0 0.00 0.03
AAPL 130622P00215000 P 06/22/13 215.0 0.00 0.03
AAPL 130622P00220000 P 06/22/13 220.0 0.00 0.03
AAPL 130622P00225000 P 06/22/13 225.0 0.00 0.03
AAPL 130622P00230000 P 06/22/13 230.0 0.00 0.03
AAPL7 130622P00230000 P 06/22/13 230.0 0.00 0.27
AAPL 130622P00235000 P 06/22/13 235.0 0.00 0.03
AAPL7 130622P00235000 P 06/22/13 235.0 0.00 0.27
AAPL 130622P00240000 P 06/22/13 240.0 0.00 0.03
AAPL7 130622P00240000 P 06/22/13 240.0 0.00 0.27
AAPL 130622P00245000 P 06/22/13 245.0 0.00 0.03
AAPL7 130622P00245000 P 06/22/13 245.0 0.00 0.28
AAPL 130622P00250000 P 06/22/13 250.0 0.00 0.03
AAPL7 130622P00250000 P 06/22/13 250.0 0.00 0.25
AAPL 130622P00255000 P 06/22/13 255.0 0.00 0.03
AAPL7 130622P00255000 P 06/22/13 255.0 0.00 0.29
AAPL 130622P00260000 P 06/22/13 260.0 0.00 0.03
AAPL7 130622P00260000 P 06/22/13 260.0 0.00 0.25
AAPL 130622P00265000 P 06/22/13 265.0 0.00 0.03
AAPL7 130622P00265000 P 06/22/13 265.0 0.00 0.30
AAPL 130622P00270000 P 06/22/13 270.0 0.00 0.03
AAPL7 130622P00270000 P 06/22/13 270.0 0.00 0.30
AAPL 130622P00275000 P 06/22/13 275.0 0.00 0.03
AAPL7 130622P00275000 P 06/22/13 275.0 0.00 0.25
AAPL 130622P00280000 P 06/22/13 280.0 0.00 0.03
AAPL7 130622P00280000 P 06/22/13 280.0 0.00 0.25
AAPL 130622P00285000 P 06/22/13 285.0 0.00 0.03
AAPL7 130622P00285000 P 06/22/13 285.0 0.00 0.25
AAPL 130622P00290000 P 06/22/13 290.0 0.00 0.03
AAPL7 130622P00290000 P 06/22/13 290.0 0.00 0.33
AAPL 130622P00295000 P 06/22/13 295.0 0.00 0.03
AAPL7 130622P00295000 P 06/22/13 295.0 0.00 0.25
AAPL 130622P00300000 P 06/22/13 300.0 0.03 0.06
AAPL7 130622P00300000 P 06/22/13 300.0 0.00 0.16
AAPL 130622P00305000 P 06/22/13 305.0 0.02 0.07
AAPL7 130622P00305000 P 06/22/13 305.0 0.00 0.25
AAPL 130622P00310000 P 06/22/13 310.0 0.01 0.07
AAPL7 130622P00310000 P 06/22/13 310.0 0.00 0.38
AAPL 130622P00315000 P 06/22/13 315.0 0.04 0.06
AAPL7 130622P00315000 P 06/22/13 315.0 0.00 0.40
AAPL 130622P00320000 P 06/22/13 320.0 0.04 0.11
AAPL7 130622P00320000 P 06/22/13 320.0 0.00 0.42
AAPL 130622P00325000 P 06/22/13 325.0 0.05 0.08
AAPL7 130622P00325000 P 06/22/13 325.0 0.00 0.25
AAPL 130622P00330000 P 06/22/13 330.0 0.05 0.10
AAPL7 130622P00330000 P 06/22/13 330.0 0.00 0.47
AAPL 130622P00335000 P 06/22/13 335.0 0.05 0.10
AAPL7 130622P00335000 P 06/22/13 335.0 0.03 0.25
AAPL 130622P00340000 P 06/22/13 340.0 0.10 0.14
AAPL7 130622P00340000 P 06/22/13 340.0 0.06 0.17
AAPL 130622P00345000 P 06/22/13 345.0 0.11 0.16
AAPL7 130622P00345000 P 06/22/13 345.0 0.10 0.19
AAPL 130622P00350000 P 06/22/13 350.0 0.14 0.19
AAPL7 130622P00350000 P 06/22/13 350.0 0.10 0.22
AAPL 130622P00355000 P 06/22/13 355.0 0.18 0.24
AAPL7 130622P00355000 P 06/22/13 355.0 0.15 0.31
AAPL 130622P00360000 P 06/22/13 360.0 0.21 0.25
AAPL7 130622P00360000 P 06/22/13 360.0 0.18 0.32
AAPL 130622P00365000 P 06/22/13 365.0 0.28 0.33
AAPL7 130622P00365000 P 06/22/13 365.0 0.25 0.37
AAPL 130622P00370000 P 06/22/13 370.0 0.36 0.40
AAPL7 130622P00370000 P 06/22/13 370.0 0.29 0.43
AAPL 130622P00375000 P 06/22/13 375.0 0.45 0.47
AAPL7 130622P00375000 P 06/22/13 375.0 0.43 0.52
AAPL 130622P00380000 P 06/22/13 380.0 0.55 0.61
AAPL7 130622P00380000 P 06/22/13 380.0 0.45 0.63
AAPL 130622P00385000 P 06/22/13 385.0 0.70 0.76
AAPL7 130622P00385000 P 06/22/13 385.0 0.69 0.78
AAPL 130622P00390000 P 06/22/13 390.0 0.87 0.94
AAPL7 130622P00390000 P 06/22/13 390.0 0.88 0.95
AAPL 130622P00395000 P 06/22/13 395.0 1.12 1.18
AAPL7 130622P00395000 P 06/22/13 395.0 1.11 1.21
AAPL 130622P00400000 P 06/22/13 400.0 1.44 1.50
AAPL7 130622P00400000 P 06/22/13 400.0 1.42 1.55
AAPL 130622P00405000 P 06/22/13 405.0 1.85 1.93
AAPL7 130622P00405000 P 06/22/13 405.0 1.85 1.97
AAPL 130622P00410000 P 06/22/13 410.0 2.42 2.52
AAPL7 130622P00410000 P 06/22/13 410.0 2.40 2.55
AAPL 130622P00415000 P 06/22/13 415.0 3.15 3.25
AAPL7 130622P00415000 P 06/22/13 415.0 3.15 3.25
AAPL 130622P00420000 P 06/22/13 420.0 4.05 4.15
AAPL7 130622P00420000 P 06/22/13 420.0 4.00 4.20
AAPL 130622P00425000 P 06/22/13 425.0 5.20 5.30
AAPL7 130622P00425000 P 06/22/13 425.0 5.20 5.35
AAPL 130622P00430000 P 06/22/13 430.0 6.60 6.70
AAPL7 130622P00430000 P 06/22/13 430.0 6.55 6.80
AAPL 130622P00435000 P 06/22/13 435.0 8.25 8.35
AAPL7 130622P00435000 P 06/22/13 435.0 8.20 8.50
AAPL 130622P00440000 P 06/22/13 440.0 10.20 10.35
AAPL7 130622P00440000 P 06/22/13 440.0 10.20 10.45
AAPL 130622P00445000 P 06/22/13 445.0 12.50 12.65
AAPL7 130622P00445000 P 06/22/13 445.0 12.45 12.75
AAPL 130622P00450000 P 06/22/13 450.0 15.05 15.30
AAPL7 130622P00450000 P 06/22/13 450.0 15.05 15.35
AAPL 130622P00455000 P 06/22/13 455.0 18.00 18.25
AAPL7 130622P00455000 P 06/22/13 455.0 18.00 18.30
AAPL 130622P00460000 P 06/22/13 460.0 21.25 21.50
AAPL7 130622P00460000 P 06/22/13 460.0 21.15 21.55
AAPL 130622P00465000 P 06/22/13 465.0 24.75 25.15
AAPL7 130622P00465000 P 06/22/13 465.0 24.75 25.20
AAPL 130622P00470000 P 06/22/13 470.0 28.60 28.95
AAPL7 130622P00470000 P 06/22/13 470.0 28.15 29.05
AAPL 130622P00475000 P 06/22/13 475.0 32.60 33.00
AAPL7 130622P00475000 P 06/22/13 475.0 32.60 33.10
AAPL 130622P00480000 P 06/22/13 480.0 36.85 37.30
AAPL7 130622P00480000 P 06/22/13 480.0 36.85 37.35
AAPL 130622P00485000 P 06/22/13 485.0 41.30 41.75
AAPL7 130622P00485000 P 06/22/13 485.0 41.25 41.80
AAPL 130622P00490000 P 06/22/13 490.0 45.85 46.25
AAPL7 130622P00490000 P 06/22/13 490.0 45.00 48.00
AAPL 130622P00495000 P 06/22/13 495.0 50.50 50.95
AAPL7 130622P00495000 P 06/22/13 495.0 50.45 53.00
AAPL 130622P00500000 P 06/22/13 500.0 55.30 55.70
AAPL7 130622P00500000 P 06/22/13 500.0 55.15 57.15
AAPL 130622P00505000 P 06/22/13 505.0 59.95 60.55
AAPL7 130622P00505000 P 06/22/13 505.0 59.30 62.00
AAPL 130622P00510000 P 06/22/13 510.0 64.90 65.40
AAPL7 130622P00510000 P 06/22/13 510.0 64.20 67.00
AAPL 130622P00515000 P 06/22/13 515.0 69.75 70.40
AAPL7 130622P00515000 P 06/22/13 515.0 69.20 72.00
AAPL 130622P00520000 P 06/22/13 520.0 74.80 75.30
AAPL7 130622P00520000 P 06/22/13 520.0 73.70 77.00
AAPL 130622P00525000 P 06/22/13 525.0 79.75 80.30
AAPL7 130622P00525000 P 06/22/13 525.0 78.50 82.00
AAPL 130622P00530000 P 06/22/13 530.0 84.65 85.35
AAPL7 130622P00530000 P 06/22/13 530.0 83.30 87.00
AAPL 130622P00535000 P 06/22/13 535.0 89.55 90.25
AAPL7 130622P00535000 P 06/22/13 535.0 88.05 92.00
AAPL 130622P00540000 P 06/22/13 540.0 94.60 95.20
AAPL7 130622P00540000 P 06/22/13 540.0 94.40 96.65
AAPL 130622P00545000 P 06/22/13 545.0 99.45 100.30
AAPL7 130622P00545000 P 06/22/13 545.0 98.15 102.00
AAPL 130622P00550000 P 06/22/13 550.0 104.65 105.35
AAPL7 130622P00550000 P 06/22/13 550.0 103.00 107.00
AAPL 130622P00555000 P 06/22/13 555.0 109.40 110.25
AAPL7 130622P00555000 P 06/22/13 555.0 108.05 112.00
AAPL 130622P00560000 P 06/22/13 560.0 114.55 115.25
AAPL7 130622P00560000 P 06/22/13 560.0 113.00 117.00
AAPL 130622P00565000 P 06/22/13 565.0 119.50 120.20
AAPL7 130622P00565000 P 06/22/13 565.0 119.20 121.60
AAPL 130622P00570000 P 06/22/13 570.0 124.60 125.20
AAPL7 130622P00570000 P 06/22/13 570.0 124.20 126.65
AAPL 130622P00575000 P 06/22/13 575.0 129.55 130.30
AAPL7 130622P00575000 P 06/22/13 575.0 128.00 132.00
AAPL 130622P00580000 P 06/22/13 580.0 134.60 135.20
AAPL7 130622P00580000 P 06/22/13 580.0 132.85 137.00
AAPL 130622P00585000 P 06/22/13 585.0 139.45 140.20
AAPL7 130622P00585000 P 06/22/13 585.0 137.85 142.00
AAPL 130622P00590000 P 06/22/13 590.0 144.40 145.25
AAPL7 130622P00590000 P 06/22/13 590.0 142.85 147.00
AAPL 130622P00595000 P 06/22/13 595.0 149.50 150.20
AAPL7 130622P00595000 P 06/22/13 595.0 147.85 152.00
AAPL 130622P00600000 P 06/22/13 600.0 154.55 155.25
AAPL7 130622P00600000 P 06/22/13 600.0 152.85 157.00
AAPL 130622P00605000 P 06/22/13 605.0 159.45 160.20
AAPL7 130622P00605000 P 06/22/13 605.0 157.80 162.00
AAPL 130622P00610000 P 06/22/13 610.0 164.60 165.25
AAPL7 130622P00610000 P 06/22/13 610.0 162.80 167.00
AAPL 130622P00615000 P 06/22/13 615.0 169.50 170.20
AAPL7 130622P00615000 P 06/22/13 615.0 167.80 172.00
AAPL 130622P00620000 P 06/22/13 620.0 174.50 175.20
AAPL7 130622P00620000 P 06/22/13 620.0 172.85 177.00
AAPL 130622P00625000 P 06/22/13 625.0 179.55 180.25
AAPL7 130622P00625000 P 06/22/13 625.0 178.05 182.00
AAPL 130622P00630000 P 06/22/13 630.0 184.50 185.20
AAPL7 130622P00630000 P 06/22/13 630.0 183.00 187.00
AAPL 130622P00635000 P 06/22/13 635.0 189.20 190.55
AAPL7 130622P00635000 P 06/22/13 635.0 187.85 192.00
AAPL 130622P00640000 P 06/22/13 640.0 194.40 195.20
AAPL7 130622P00640000 P 06/22/13 640.0 192.75 197.00
AAPL 130622P00645000 P 06/22/13 645.0 199.50 200.25
AAPL7 130622P00645000 P 06/22/13 645.0 197.85 202.00
AAPL 130622P00650000 P 06/22/13 650.0 204.50 205.20
AAPL 130622P00655000 P 06/22/13 655.0 209.50 210.20
AAPL 130622P00660000 P 06/22/13 660.0 214.55 215.25
AAPL 130622P00665000 P 06/22/13 665.0 219.50 220.20
AAPL 130622P00670000 P 06/22/13 670.0 224.65 225.10
AAPL 130622P00675000 P 06/22/13 675.0 229.35 230.55
AAPL 130622P00680000 P 06/22/13 680.0 234.50 235.35
AAPL 130622P00685000 P 06/22/13 685.0 239.50 240.35
AAPL 130622P00690000 P 06/22/13 690.0 244.50 245.35
AAPL 130622P00695000 P 06/22/13 695.0 249.20 250.65
AAPL 130622P00700000 P 06/22/13 700.0 254.50 255.25
AAPL 130622P00705000 P 06/22/13 705.0 259.55 260.20
AAPL 130622P00710000 P 06/22/13 710.0 264.55 265.20
AAPL 130622P00715000 P 06/22/13 715.0 269.20 270.65
AAPL 130622P00720000 P 06/22/13 720.0 274.50 275.35
AAPL 130622P00725000 P 06/22/13 725.0 279.50 280.35
AAPL 130622P00730000 P 06/22/13 730.0 284.20 285.65
AAPL 130622P00735000 P 06/22/13 735.0 289.50 290.35
AAPL 130622P00740000 P 06/22/13 740.0 294.20 295.65
AAPL 130622P00745000 P 06/22/13 745.0 299.20 300.65
AAPL 130622P00750000 P 06/22/13 750.0 304.50 305.20
AAPL 130622P00755000 P 06/22/13 755.0 309.20 310.65
AAPL 130622P00760000 P 06/22/13 760.0 314.20 315.65
AAPL 130622P00765000 P 06/22/13 765.0 319.35 320.55
AAPL 130622P00770000 P 06/22/13 770.0 324.35 325.55
AAPL 130622P00775000 P 06/22/13 775.0 329.20 330.65
AAPL 130622P00780000 P 06/22/13 780.0 334.20 335.65
AAPL 130622P00785000 P 06/22/13 785.0 339.20 340.65
AAPL 130622P00790000 P 06/22/13 790.0 344.35 345.55
AAPL 130622P00795000 P 06/22/13 795.0 349.35 350.55
AAPL 130622P00800000 P 06/22/13 800.0 354.20 355.65
AAPL 130622P00805000 P 06/22/13 805.0 359.55 360.20
AAPL 130622P00810000 P 06/22/13 810.0 364.35 365.55
AAPL 130622P00815000 P 06/22/13 815.0 369.20 370.65
AAPL 130622P00820000 P 06/22/13 820.0 374.20 375.65
AAPL 130622P00825000 P 06/22/13 825.0 379.35 380.55
AAPL 130622P00830000 P 06/22/13 830.0 384.35 385.55
AAPL 130622P00835000 P 06/22/13 835.0 389.20 390.65
AAPL 130622P00840000 P 06/22/13 840.0 394.35 395.55
AAPL 130622P00845000 P 06/22/13 845.0 399.20 400.65
AAPL 130622P00850000 P 06/22/13 850.0 404.20 405.65
AAPL 130622P00855000 P 06/22/13 855.0 409.35 410.55
AAPL 130622P00860000 P 06/22/13 860.0 414.20 415.65
AAPL 130622P00865000 P 06/22/13 865.0 419.20 420.65
AAPL 130622P00870000 P 06/22/13 870.0 424.20 425.65
AAPL 130622P00875000 P 06/22/13 875.0 429.20 430.65
AAPL 130622P00880000 P 06/22/13 880.0 434.20 435.65
AAPL 130622P00885000 P 06/22/13 885.0 439.20 440.65
AAPL 130622P00890000 P 06/22/13 890.0 444.20 445.65
AAPL 130622P00895000 P 06/22/13 895.0 449.20 450.65
AAPL 130622P00900000 P 06/22/13 900.0 454.45 455.25
AAPL 130622P00905000 P 06/22/13 905.0 459.20 460.65
AAPL 130622P00910000 P 06/22/13 910.0 464.20 465.65
AAPL 130622P00915000 P 06/22/13 915.0 469.50 470.20
AAPL 130622P00920000 P 06/22/13 920.0 474.20 475.65
AAPL 130622P00925000 P 06/22/13 925.0 479.20 480.65
AAPL 130622P00930000 P 06/22/13 930.0 484.20 485.65
AAPL 130622P00935000 P 06/22/13 935.0 489.50 490.20
AAPL 130622P00940000 P 06/22/13 940.0 494.40 495.30
AAPL 130622P00945000 P 06/22/13 945.0 499.20 500.65
AAPL 130622P00950000 P 06/22/13 950.0 504.20 505.55
AAPL 130622P00955000 P 06/22/13 955.0 509.65 510.20
AAPL 130622P00960000 P 06/22/13 960.0 514.55 515.20
AAPL 130622P00965000 P 06/22/13 965.0 519.50 520.25
AAPL 130628C00315000 C 06/28/13 315.0 129.60 131.00
AAPL 130628C00320000 C 06/28/13 320.0 124.65 125.75
AAPL7 130628C00320000 C 06/28/13 320.0 123.00 126.35
AAPL 130628C00325000 C 06/28/13 325.0 119.70 120.80
AAPL 130628C00330000 C 06/28/13 330.0 114.70 115.95
AAPL7 130628C00330000 C 06/28/13 330.0 113.00 116.30
AAPL 130628C00335000 C 06/28/13 335.0 109.70 111.00
AAPL 130628C00340000 C 06/28/13 340.0 104.75 106.00
AAPL7 130628C00340000 C 06/28/13 340.0 103.10 106.30
AAPL 130628C00345000 C 06/28/13 345.0 99.75 101.05
AAPL 130628C00350000 C 06/28/13 350.0 95.20 95.70
AAPL7 130628C00350000 C 06/28/13 350.0 93.30 96.10
AAPL 130628C00355000 C 06/28/13 355.0 89.85 90.95
AAPL 130628C00360000 C 06/28/13 360.0 84.90 86.05
AAPL7 130628C00360000 C 06/28/13 360.0 83.55 86.50
AAPL 130628C00365000 C 06/28/13 365.0 79.95 81.35
AAPL 130628C00370000 C 06/28/13 370.0 75.05 76.15
AAPL7 130628C00370000 C 06/28/13 370.0 73.45 76.85
AAPL 130628C00375000 C 06/28/13 375.0 70.20 71.35
AAPL 130628C00380000 C 06/28/13 380.0 65.85 66.45
AAPL7 130628C00380000 C 06/28/13 380.0 63.90 67.35
AAPL 130628C00385000 C 06/28/13 385.0 61.05 61.65
AAPL 130628C00390000 C 06/28/13 390.0 55.75 56.85
AAPL7 130628C00390000 C 06/28/13 390.0 54.40 57.60
AAPL 130628C00395000 C 06/28/13 395.0 51.10 52.20
AAPL 130628C00400000 C 06/28/13 400.0 47.10 47.55
AAPL7 130628C00400000 C 06/28/13 400.0 45.20 48.40
AAPL 130628C00405000 C 06/28/13 405.0 42.10 43.25
AAPL7 130628C00405000 C 06/28/13 405.0 40.60 43.90
AAPL 130628C00410000 C 06/28/13 410.0 38.40 38.80
AAPL7 130628C00410000 C 06/28/13 410.0 36.45 39.00
AAPL 130628C00415000 C 06/28/13 415.0 33.70 34.80
AAPL7 130628C00415000 C 06/28/13 415.0 32.35 35.00
AAPL 130628C00420000 C 06/28/13 420.0 30.35 30.80
AAPL7 130628C00420000 C 06/28/13 420.0 30.25 30.85
AAPL 130628C00425000 C 06/28/13 425.0 26.60 27.05
AAPL7 130628C00425000 C 06/28/13 425.0 26.55 27.00
AAPL 130628C00430000 C 06/28/13 430.0 23.10 23.50
AAPL7 130628C00430000 C 06/28/13 430.0 23.10 23.55
AAPL 130628C00435000 C 06/28/13 435.0 19.85 20.30
AAPL7 130628C00435000 C 06/28/13 435.0 19.90 20.25
AAPL 130628C00440000 C 06/28/13 440.0 16.90 17.30
AAPL7 130628C00440000 C 06/28/13 440.0 16.95 17.35
AAPL 130628C00445000 C 06/28/13 445.0 14.25 14.55
AAPL7 130628C00445000 C 06/28/13 445.0 14.25 14.65
AAPL 130628C00450000 C 06/28/13 450.0 11.90 12.15
AAPL7 130628C00450000 C 06/28/13 450.0 11.90 12.20
AAPL 130628C00455000 C 06/28/13 455.0 9.80 10.05
AAPL 130628C00460000 C 06/28/13 460.0 7.95 8.20
AAPL7 130628C00460000 C 06/28/13 460.0 7.95 8.25
AAPL 130628C00465000 C 06/28/13 465.0 6.40 6.65
AAPL 130628C00470000 C 06/28/13 470.0 5.10 5.30
AAPL7 130628C00470000 C 06/28/13 470.0 5.10 5.30
AAPL 130628C00475000 C 06/28/13 475.0 4.00 4.20
AAPL 130628C00480000 C 06/28/13 480.0 3.15 3.35
AAPL7 130628C00480000 C 06/28/13 480.0 3.15 3.35
AAPL 130628C00485000 C 06/28/13 485.0 2.43 2.60
AAPL 130628C00490000 C 06/28/13 490.0 1.88 2.00
AAPL7 130628C00490000 C 06/28/13 490.0 1.87 2.05
AAPL 130628C00495000 C 06/28/13 495.0 1.43 1.57
AAPL 130628C00500000 C 06/28/13 500.0 1.12 1.20
AAPL7 130628C00500000 C 06/28/13 500.0 1.05 1.37
AAPL 130628C00505000 C 06/28/13 505.0 0.83 0.94
AAPL 130628C00510000 C 06/28/13 510.0 0.64 0.72
AAPL7 130628C00510000 C 06/28/13 510.0 0.61 0.90
AAPL 130628C00515000 C 06/28/13 515.0 0.47 0.60
AAPL 130628C00520000 C 06/28/13 520.0 0.34 0.49
AAPL7 130628C00520000 C 06/28/13 520.0 0.33 0.89
AAPL 130628C00525000 C 06/28/13 525.0 0.25 0.42
AAPL 130628C00530000 C 06/28/13 530.0 0.21 0.29
AAPL7 130628C00530000 C 06/28/13 530.0 0.17 0.61
AAPL 130628C00535000 C 06/28/13 535.0 0.14 0.29
AAPL 130628C00540000 C 06/28/13 540.0 0.10 0.31
AAPL 130628C00545000 C 06/28/13 545.0 0.04 0.20
AAPL 130628C00550000 C 06/28/13 550.0 0.00 0.18
AAPL 130628C00555000 C 06/28/13 555.0 0.06 0.14
AAPL 130628C00560000 C 06/28/13 560.0 0.00 0.13
AAPL 130628C00565000 C 06/28/13 565.0 0.01 0.12
AAPL 130628C00570000 C 06/28/13 570.0 0.00 0.13
AAPL 130628P00315000 P 06/28/13 315.0 0.00 0.19
AAPL 130628P00320000 P 06/28/13 320.0 0.01 0.20
AAPL7 130628P00320000 P 06/28/13 320.0 0.00 0.25
AAPL 130628P00325000 P 06/28/13 325.0 0.03 0.17
AAPL 130628P00330000 P 06/28/13 330.0 0.05 0.17
AAPL7 130628P00330000 P 06/28/13 330.0 0.03 0.25
AAPL 130628P00335000 P 06/28/13 335.0 0.07 0.19
AAPL 130628P00340000 P 06/28/13 340.0 0.07 0.28
AAPL7 130628P00340000 P 06/28/13 340.0 0.07 0.48
AAPL 130628P00345000 P 06/28/13 345.0 0.13 0.27
AAPL 130628P00350000 P 06/28/13 350.0 0.18 0.27
AAPL7 130628P00350000 P 06/28/13 350.0 0.18 0.29
AAPL 130628P00355000 P 06/28/13 355.0 0.28 0.31
AAPL 130628P00360000 P 06/28/13 360.0 0.29 0.42
AAPL7 130628P00360000 P 06/28/13 360.0 0.23 0.81
AAPL 130628P00365000 P 06/28/13 365.0 0.37 0.50
AAPL 130628P00370000 P 06/28/13 370.0 0.51 0.55
AAPL7 130628P00370000 P 06/28/13 370.0 0.24 1.02
AAPL 130628P00375000 P 06/28/13 375.0 0.63 0.68
AAPL 130628P00380000 P 06/28/13 380.0 0.79 0.85
AAPL7 130628P00380000 P 06/28/13 380.0 0.70 1.06
AAPL 130628P00385000 P 06/28/13 385.0 1.01 1.05
AAPL 130628P00390000 P 06/28/13 390.0 1.21 1.33
AAPL7 130628P00390000 P 06/28/13 390.0 1.23 1.39
AAPL 130628P00395000 P 06/28/13 395.0 1.57 1.68
AAPL 130628P00400000 P 06/28/13 400.0 2.00 2.14
AAPL7 130628P00400000 P 06/28/13 400.0 1.95 2.19
AAPL 130628P00405000 P 06/28/13 405.0 2.52 2.69
AAPL7 130628P00405000 P 06/28/13 405.0 2.50 2.70
AAPL 130628P00410000 P 06/28/13 410.0 3.20 3.40
AAPL7 130628P00410000 P 06/28/13 410.0 3.25 3.40
AAPL 130628P00415000 P 06/28/13 415.0 4.05 4.25
AAPL7 130628P00415000 P 06/28/13 415.0 4.05 4.30
AAPL 130628P00420000 P 06/28/13 420.0 5.15 5.30
AAPL7 130628P00420000 P 06/28/13 420.0 5.15 5.35
AAPL 130628P00425000 P 06/28/13 425.0 6.35 6.60
AAPL7 130628P00425000 P 06/28/13 425.0 6.35 6.60
AAPL 130628P00430000 P 06/28/13 430.0 7.85 8.10
AAPL7 130628P00430000 P 06/28/13 430.0 7.85 8.10
AAPL 130628P00435000 P 06/28/13 435.0 9.60 9.85
AAPL7 130628P00435000 P 06/28/13 435.0 9.65 9.90
AAPL 130628P00440000 P 06/28/13 440.0 11.65 11.90
AAPL7 130628P00440000 P 06/28/13 440.0 11.65 11.90
AAPL 130628P00445000 P 06/28/13 445.0 13.95 14.20
AAPL7 130628P00445000 P 06/28/13 445.0 13.90 14.25
AAPL 130628P00450000 P 06/28/13 450.0 16.55 16.85
AAPL7 130628P00450000 P 06/28/13 450.0 16.55 16.85
AAPL 130628P00455000 P 06/28/13 455.0 19.45 19.75
AAPL 130628P00460000 P 06/28/13 460.0 22.60 22.95
AAPL7 130628P00460000 P 06/28/13 460.0 22.60 22.95
AAPL 130628P00465000 P 06/28/13 465.0 25.95 26.55
AAPL 130628P00470000 P 06/28/13 470.0 29.65 30.60
AAPL7 130628P00470000 P 06/28/13 470.0 29.60 30.25
AAPL 130628P00475000 P 06/28/13 475.0 33.65 34.05
AAPL 130628P00480000 P 06/28/13 480.0 37.65 38.70
AAPL7 130628P00480000 P 06/28/13 480.0 37.20 40.00
AAPL 130628P00485000 P 06/28/13 485.0 41.65 43.00
AAPL 130628P00490000 P 06/28/13 490.0 46.25 47.40
AAPL7 130628P00490000 P 06/28/13 490.0 46.25 46.95
AAPL 130628P00495000 P 06/28/13 495.0 50.75 52.00
AAPL 130628P00500000 P 06/28/13 500.0 55.55 56.65
AAPL7 130628P00500000 P 06/28/13 500.0 54.35 58.00
AAPL 130628P00505000 P 06/28/13 505.0 60.35 61.40
AAPL 130628P00510000 P 06/28/13 510.0 65.05 66.15
AAPL7 130628P00510000 P 06/28/13 510.0 64.45 67.00
AAPL 130628P00515000 P 06/28/13 515.0 69.75 71.05
AAPL 130628P00520000 P 06/28/13 520.0 74.95 75.55
AAPL7 130628P00520000 P 06/28/13 520.0 73.55 77.00
AAPL 130628P00525000 P 06/28/13 525.0 79.70 80.80
AAPL 130628P00530000 P 06/28/13 530.0 84.50 85.75
AAPL7 130628P00530000 P 06/28/13 530.0 83.80 87.00
AAPL 130628P00535000 P 06/28/13 535.0 89.55 90.70
AAPL 130628P00540000 P 06/28/13 540.0 94.50 95.65
AAPL 130628P00545000 P 06/28/13 545.0 99.50 100.60
AAPL 130628P00550000 P 06/28/13 550.0 104.25 105.60
AAPL 130628P00555000 P 06/28/13 555.0 109.25 110.60
AAPL 130628P00560000 P 06/28/13 560.0 114.25 115.60
AAPL 130628P00565000 P 06/28/13 565.0 119.20 120.60
AAPL 130628P00570000 P 06/28/13 570.0 124.20 125.55
AAPL 130720C00230000 C 07/20/13 230.0 214.55 215.95
AAPL7 130720C00230000 C 07/20/13 230.0 212.90 215.95
AAPL 130720C00235000 C 07/20/13 235.0 209.50 210.95
AAPL7 130720C00235000 C 07/20/13 235.0 207.95 211.10
AAPL 130720C00240000 C 07/20/13 240.0 204.50 205.95
AAPL7 130720C00240000 C 07/20/13 240.0 202.95 206.20
AAPL 130720C00245000 C 07/20/13 245.0 199.50 201.00
AAPL7 130720C00245000 C 07/20/13 245.0 197.95 201.20
AAPL 130720C00250000 C 07/20/13 250.0 194.55 196.00
AAPL7 130720C00250000 C 07/20/13 250.0 193.00 196.45
AAPL 130720C00255000 C 07/20/13 255.0 189.55 191.00
AAPL7 130720C00255000 C 07/20/13 255.0 188.00 191.10
AAPL 130720C00260000 C 07/20/13 260.0 184.60 186.00
AAPL7 130720C00260000 C 07/20/13 260.0 182.95 186.45
AAPL 130720C00265000 C 07/20/13 265.0 179.60 180.95
AAPL7 130720C00265000 C 07/20/13 265.0 177.95 181.70
AAPL 130720C00270000 C 07/20/13 270.0 174.65 176.05
AAPL7 130720C00270000 C 07/20/13 270.0 173.00 176.20
AAPL 130720C00275000 C 07/20/13 275.0 169.55 171.05
AAPL7 130720C00275000 C 07/20/13 275.0 168.00 171.35
AAPL 130720C00280000 C 07/20/13 280.0 164.60 166.05
AAPL7 130720C00280000 C 07/20/13 280.0 163.05 166.35
AAPL 130720C00285000 C 07/20/13 285.0 159.65 161.10
AAPL7 130720C00285000 C 07/20/13 285.0 158.00 161.35
AAPL 130720C00290000 C 07/20/13 290.0 154.70 156.10
AAPL7 130720C00290000 C 07/20/13 290.0 153.10 156.10
AAPL 130720C00295000 C 07/20/13 295.0 149.65 151.10
AAPL7 130720C00295000 C 07/20/13 295.0 148.10 151.95
AAPL 130720C00300000 C 07/20/13 300.0 145.10 145.95
AAPL7 130720C00300000 C 07/20/13 300.0 143.05 147.20
AAPL 130720C00305000 C 07/20/13 305.0 139.80 140.95
AAPL7 130720C00305000 C 07/20/13 305.0 138.10 141.85
AAPL 130720C00310000 C 07/20/13 310.0 134.80 136.05
AAPL7 130720C00310000 C 07/20/13 310.0 133.15 136.45
AAPL 130720C00315000 C 07/20/13 315.0 130.15 130.80
AAPL7 130720C00315000 C 07/20/13 315.0 128.15 131.45
AAPL 130720C00320000 C 07/20/13 320.0 124.85 126.05
AAPL7 130720C00320000 C 07/20/13 320.0 123.50 127.00
AAPL 130720C00325000 C 07/20/13 325.0 119.90 121.00
AAPL7 130720C00325000 C 07/20/13 325.0 118.20 121.55
AAPL 130720C00330000 C 07/20/13 330.0 115.35 115.90
AAPL7 130720C00330000 C 07/20/13 330.0 113.30 116.55
AAPL 130720C00335000 C 07/20/13 335.0 110.00 111.30
AAPL7 130720C00335000 C 07/20/13 335.0 109.35 111.05
AAPL 130720C00340000 C 07/20/13 340.0 105.50 106.05
AAPL7 130720C00340000 C 07/20/13 340.0 103.70 106.60
AAPL 130720C00345000 C 07/20/13 345.0 100.40 101.10
AAPL7 130720C00345000 C 07/20/13 345.0 99.30 101.25
AAPL 130720C00350000 C 07/20/13 350.0 95.75 96.15
AAPL7 130720C00350000 C 07/20/13 350.0 93.90 97.00
AAPL 130720C00355000 C 07/20/13 355.0 90.70 91.45
AAPL7 130720C00355000 C 07/20/13 355.0 88.70 92.05
AAPL 130720C00360000 C 07/20/13 360.0 85.95 86.60
AAPL7 130720C00360000 C 07/20/13 360.0 83.85 87.35
AAPL 130720C00365000 C 07/20/13 365.0 81.05 81.75
AAPL7 130720C00365000 C 07/20/13 365.0 79.90 81.75
AAPL 130720C00370000 C 07/20/13 370.0 76.25 76.80
AAPL7 130720C00370000 C 07/20/13 370.0 76.25 77.00
AAPL 130720C00375000 C 07/20/13 375.0 71.70 72.20
AAPL7 130720C00375000 C 07/20/13 375.0 69.55 72.85
AAPL 130720C00380000 C 07/20/13 380.0 66.95 67.45
AAPL7 130720C00380000 C 07/20/13 380.0 65.85 67.55
AAPL 130720C00385000 C 07/20/13 385.0 62.40 62.85
AAPL7 130720C00385000 C 07/20/13 385.0 60.25 63.80
AAPL 130720C00390000 C 07/20/13 390.0 57.85 58.35
AAPL7 130720C00390000 C 07/20/13 390.0 57.80 58.35
AAPL 130720C00395000 C 07/20/13 395.0 53.50 53.85
AAPL7 130720C00395000 C 07/20/13 395.0 53.40 54.00
AAPL 130720C00400000 C 07/20/13 400.0 49.05 49.55
AAPL7 130720C00400000 C 07/20/13 400.0 49.05 49.65
AAPL 130720C00405000 C 07/20/13 405.0 44.90 45.55
AAPL7 130720C00405000 C 07/20/13 405.0 44.90 45.50
AAPL 130720C00410000 C 07/20/13 410.0 40.85 41.30
AAPL7 130720C00410000 C 07/20/13 410.0 39.75 41.65
AAPL 130720C00415000 C 07/20/13 415.0 37.05 37.40
AAPL7 130720C00415000 C 07/20/13 415.0 36.95 38.10
AAPL 130720C00420000 C 07/20/13 420.0 33.30 33.75
AAPL7 130720C00420000 C 07/20/13 420.0 33.25 33.85
AAPL 130720C00425000 C 07/20/13 425.0 29.80 30.05
AAPL7 130720C00425000 C 07/20/13 425.0 29.75 30.40
AAPL 130720C00430000 C 07/20/13 430.0 26.50 26.70
AAPL7 130720C00430000 C 07/20/13 430.0 26.50 26.85
AAPL 130720C00435000 C 07/20/13 435.0 23.40 23.65
AAPL7 130720C00435000 C 07/20/13 435.0 23.40 23.75
AAPL 130720C00440000 C 07/20/13 440.0 20.50 20.75
AAPL7 130720C00440000 C 07/20/13 440.0 20.55 20.90
AAPL 130720C00445000 C 07/20/13 445.0 18.00 18.15
AAPL7 130720C00445000 C 07/20/13 445.0 17.85 18.25
AAPL 130720C00450000 C 07/20/13 450.0 15.60 15.75
AAPL7 130720C00450000 C 07/20/13 450.0 15.50 15.85
AAPL 130720C00455000 C 07/20/13 455.0 13.45 13.55
AAPL7 130720C00455000 C 07/20/13 455.0 13.35 13.65
AAPL 130720C00460000 C 07/20/13 460.0 11.50 11.60
AAPL7 130720C00460000 C 07/20/13 460.0 11.40 11.70
AAPL 130720C00465000 C 07/20/13 465.0 9.75 9.90
AAPL7 130720C00465000 C 07/20/13 465.0 9.70 9.95
AAPL 130720C00470000 C 07/20/13 470.0 8.25 8.40
AAPL7 130720C00470000 C 07/20/13 470.0 8.20 8.45
AAPL 130720C00475000 C 07/20/13 475.0 6.95 7.05
AAPL7 130720C00475000 C 07/20/13 475.0 6.90 7.10
AAPL 130720C00480000 C 07/20/13 480.0 5.80 5.95
AAPL7 130720C00480000 C 07/20/13 480.0 5.75 5.85
AAPL 130720C00485000 C 07/20/13 485.0 4.85 4.95
AAPL7 130720C00485000 C 07/20/13 485.0 4.75 5.00
AAPL 130720C00490000 C 07/20/13 490.0 4.00 4.15
AAPL7 130720C00490000 C 07/20/13 490.0 3.95 4.15
AAPL 130720C00495000 C 07/20/13 495.0 3.30 3.45
AAPL7 130720C00495000 C 07/20/13 495.0 3.25 3.45
AAPL 130720C00500000 C 07/20/13 500.0 2.80 2.84
AAPL7 130720C00500000 C 07/20/13 500.0 2.69 2.85
AAPL 130720C00505000 C 07/20/13 505.0 2.29 2.36
AAPL7 130720C00505000 C 07/20/13 505.0 2.22 2.36
AAPL 130720C00510000 C 07/20/13 510.0 1.90 1.97
AAPL7 130720C00510000 C 07/20/13 510.0 1.80 1.97
AAPL 130720C00515000 C 07/20/13 515.0 1.51 1.62
AAPL7 130720C00515000 C 07/20/13 515.0 1.48 1.63
AAPL 130720C00520000 C 07/20/13 520.0 1.24 1.35
AAPL7 130720C00520000 C 07/20/13 520.0 1.20 1.36
AAPL 130720C00525000 C 07/20/13 525.0 1.01 1.08
AAPL7 130720C00525000 C 07/20/13 525.0 1.01 1.13
AAPL 130720C00530000 C 07/20/13 530.0 0.83 0.93
AAPL7 130720C00530000 C 07/20/13 530.0 0.78 1.09
AAPL 130720C00535000 C 07/20/13 535.0 0.69 0.78
AAPL7 130720C00535000 C 07/20/13 535.0 0.67 0.80
AAPL 130720C00540000 C 07/20/13 540.0 0.61 0.68
AAPL7 130720C00540000 C 07/20/13 540.0 0.56 0.72
AAPL 130720C00545000 C 07/20/13 545.0 0.51 0.57
AAPL7 130720C00545000 C 07/20/13 545.0 0.44 0.98
AAPL 130720C00550000 C 07/20/13 550.0 0.44 0.50
AAPL7 130720C00550000 C 07/20/13 550.0 0.38 0.54
AAPL 130720C00555000 C 07/20/13 555.0 0.36 0.44
AAPL7 130720C00555000 C 07/20/13 555.0 0.31 0.66
AAPL 130720C00560000 C 07/20/13 560.0 0.30 0.39
AAPL7 130720C00560000 C 07/20/13 560.0 0.21 0.63
AAPL 130720C00565000 C 07/20/13 565.0 0.24 0.30
AAPL7 130720C00565000 C 07/20/13 565.0 0.18 0.57
AAPL 130720C00570000 C 07/20/13 570.0 0.18 0.26
AAPL7 130720C00570000 C 07/20/13 570.0 0.07 0.45
AAPL 130720C00575000 C 07/20/13 575.0 0.16 0.20
AAPL7 130720C00575000 C 07/20/13 575.0 0.00 0.46
AAPL 130720C00580000 C 07/20/13 580.0 0.14 0.18
AAPL7 130720C00580000 C 07/20/13 580.0 0.00 0.38
AAPL 130720C00585000 C 07/20/13 585.0 0.13 0.16
AAPL7 130720C00585000 C 07/20/13 585.0 0.12 0.21
AAPL 130720C00590000 C 07/20/13 590.0 0.11 0.14
AAPL7 130720C00590000 C 07/20/13 590.0 0.06 0.28
AAPL 130720C00595000 C 07/20/13 595.0 0.10 0.12
AAPL7 130720C00595000 C 07/20/13 595.0 0.04 0.26
AAPL 130720C00600000 C 07/20/13 600.0 0.08 0.11
AAPL7 130720C00600000 C 07/20/13 600.0 0.00 0.29
AAPL 130720C00605000 C 07/20/13 605.0 0.06 0.16
AAPL7 130720C00605000 C 07/20/13 605.0 0.00 0.29
AAPL 130720C00610000 C 07/20/13 610.0 0.06 0.16
AAPL7 130720C00610000 C 07/20/13 610.0 0.00 0.29
AAPL 130720C00615000 C 07/20/13 615.0 0.06 0.16
AAPL7 130720C00615000 C 07/20/13 615.0 0.00 0.25
AAPL 130720C00620000 C 07/20/13 620.0 0.06 0.12
AAPL7 130720C00620000 C 07/20/13 620.0 0.00 0.29
AAPL 130720C00625000 C 07/20/13 625.0 0.06 0.12
AAPL7 130720C00625000 C 07/20/13 625.0 0.00 0.25
AAPL 130720C00630000 C 07/20/13 630.0 0.06 0.14
AAPL7 130720C00630000 C 07/20/13 630.0 0.00 0.29
AAPL 130720C00635000 C 07/20/13 635.0 0.06 0.14
AAPL7 130720C00635000 C 07/20/13 635.0 0.00 0.25
AAPL 130720C00640000 C 07/20/13 640.0 0.06 0.11
AAPL7 130720C00640000 C 07/20/13 640.0 0.00 0.25
AAPL 130720C00645000 C 07/20/13 645.0 0.06 0.11
AAPL7 130720C00645000 C 07/20/13 645.0 0.00 0.29
AAPL 130720C00650000 C 07/20/13 650.0 0.08 0.10
AAPL 130720C00655000 C 07/20/13 655.0 0.05 0.10
AAPL 130720C00660000 C 07/20/13 660.0 0.05 0.10
AAPL 130720C00665000 C 07/20/13 665.0 0.02 0.10
AAPL 130720C00670000 C 07/20/13 670.0 0.01 0.09
AAPL 130720C00675000 C 07/20/13 675.0 0.01 0.09
AAPL 130720C00680000 C 07/20/13 680.0 0.02 0.09
AAPL 130720C00685000 C 07/20/13 685.0 0.01 0.09
AAPL 130720C00690000 C 07/20/13 690.0 0.01 0.09
AAPL 130720C00695000 C 07/20/13 695.0 0.01 0.09
AAPL 130720C00700000 C 07/20/13 700.0 0.01 0.09
AAPL 130720C00705000 C 07/20/13 705.0 0.01 0.09
AAPL 130720C00710000 C 07/20/13 710.0 0.01 0.09
AAPL 130720C00715000 C 07/20/13 715.0 0.01 0.09
AAPL 130720C00720000 C 07/20/13 720.0 0.01 0.09
AAPL 130720C00725000 C 07/20/13 725.0 0.01 0.08
AAPL 130720C00730000 C 07/20/13 730.0 0.01 0.08
AAPL 130720C00735000 C 07/20/13 735.0 0.01 0.08
AAPL 130720C00740000 C 07/20/13 740.0 0.01 0.08
AAPL 130720C00745000 C 07/20/13 745.0 0.01 0.08
AAPL 130720C00750000 C 07/20/13 750.0 0.00 0.08
AAPL 130720C00755000 C 07/20/13 755.0 0.00 0.08
AAPL 130720C00760000 C 07/20/13 760.0 0.00 0.08
AAPL 130720C00765000 C 07/20/13 765.0 0.00 0.08
AAPL 130720C00770000 C 07/20/13 770.0 0.00 0.08
AAPL 130720C00775000 C 07/20/13 775.0 0.00 0.08
AAPL 130720C00780000 C 07/20/13 780.0 0.00 0.08
AAPL 130720C00785000 C 07/20/13 785.0 0.00 0.08
AAPL 130720C00790000 C 07/20/13 790.0 0.00 0.08
AAPL 130720C00795000 C 07/20/13 795.0 0.00 0.08
AAPL 130720C00800000 C 07/20/13 800.0 0.00 0.07
AAPL 130720C00805000 C 07/20/13 805.0 0.00 0.07
AAPL 130720C00810000 C 07/20/13 810.0 0.01 0.07
AAPL 130720C00815000 C 07/20/13 815.0 0.00 0.07
AAPL 130720C00820000 C 07/20/13 820.0 0.00 0.07
AAPL 130720C00825000 C 07/20/13 825.0 0.00 0.07
AAPL 130720C00830000 C 07/20/13 830.0 0.00 0.07
AAPL 130720C00835000 C 07/20/13 835.0 0.00 0.07
AAPL 130720C00840000 C 07/20/13 840.0 0.00 0.07
AAPL 130720C00845000 C 07/20/13 845.0 0.00 0.07
AAPL 130720C00850000 C 07/20/13 850.0 0.00 0.07
AAPL 130720C00855000 C 07/20/13 855.0 0.00 0.07
AAPL 130720C00860000 C 07/20/13 860.0 0.00 0.07
AAPL 130720C00865000 C 07/20/13 865.0 0.00 0.07
AAPL 130720C00870000 C 07/20/13 870.0 0.00 0.07
AAPL 130720C00875000 C 07/20/13 875.0 0.00 0.07
AAPL 130720C00880000 C 07/20/13 880.0 0.00 0.07
AAPL 130720C00885000 C 07/20/13 885.0 0.00 0.07
AAPL 130720C00890000 C 07/20/13 890.0 0.00 0.07
AAPL 130720C00895000 C 07/20/13 895.0 0.00 0.07
AAPL 130720C00900000 C 07/20/13 900.0 0.00 0.04
AAPL 130720C00905000 C 07/20/13 905.0 0.00 0.05
AAPL 130720C00910000 C 07/20/13 910.0 0.00 0.05
AAPL 130720C00915000 C 07/20/13 915.0 0.00 0.05
AAPL 130720C00920000 C 07/20/13 920.0 0.00 0.05
AAPL 130720C00925000 C 07/20/13 925.0 0.00 0.05
AAPL 130720C00930000 C 07/20/13 930.0 0.00 0.05
AAPL 130720C00935000 C 07/20/13 935.0 0.00 0.05
AAPL 130720C00940000 C 07/20/13 940.0 0.00 0.05
AAPL 130720C00945000 C 07/20/13 945.0 0.00 0.05
AAPL 130720C00950000 C 07/20/13 950.0 0.00 0.05
AAPL 130720C00955000 C 07/20/13 955.0 0.00 0.05
AAPL 130720C00960000 C 07/20/13 960.0 0.00 0.05
AAPL 130720C00965000 C 07/20/13 965.0 0.00 0.05
AAPL 130720C00970000 C 07/20/13 970.0 0.00 0.05
AAPL 130720C00975000 C 07/20/13 975.0 0.00 0.05
AAPL 130720C00980000 C 07/20/13 980.0 0.00 0.05
AAPL 130720C00985000 C 07/20/13 985.0 0.00 0.05
AAPL 130720C00990000 C 07/20/13 990.0 0.00 0.05
AAPL 130720C00995000 C 07/20/13 995.0 0.00 0.05
AAPL 130720C01000000 C 07/20/13 1,000.0 0.00 0.05
AAPL 130720C01010000 C 07/20/13 1,010.0 0.00 0.05
AAPL 130720C01020000 C 07/20/13 1,020.0 0.00 0.05
AAPL 130720C01030000 C 07/20/13 1,030.0 0.00 0.05
AAPL 130720P00230000 P 07/20/13 230.0 0.00 0.04
AAPL7 130720P00230000 P 07/20/13 230.0 0.00 0.31
AAPL 130720P00235000 P 07/20/13 235.0 0.00 0.04
AAPL7 130720P00235000 P 07/20/13 235.0 0.00 0.25
AAPL 130720P00240000 P 07/20/13 240.0 0.00 0.04
AAPL7 130720P00240000 P 07/20/13 240.0 0.00 0.25
AAPL 130720P00245000 P 07/20/13 245.0 0.00 0.05
AAPL7 130720P00245000 P 07/20/13 245.0 0.00 0.25
AAPL 130720P00250000 P 07/20/13 250.0 0.00 0.05
AAPL7 130720P00250000 P 07/20/13 250.0 0.00 0.35
AAPL 130720P00255000 P 07/20/13 255.0 0.00 0.05
AAPL7 130720P00255000 P 07/20/13 255.0 0.00 0.25
AAPL 130720P00260000 P 07/20/13 260.0 0.00 0.05
AAPL7 130720P00260000 P 07/20/13 260.0 0.00 0.37
AAPL 130720P00265000 P 07/20/13 265.0 0.00 0.05
AAPL7 130720P00265000 P 07/20/13 265.0 0.00 0.25
AAPL 130720P00270000 P 07/20/13 270.0 0.00 0.05
AAPL7 130720P00270000 P 07/20/13 270.0 0.00 0.40
AAPL 130720P00275000 P 07/20/13 275.0 0.00 0.19
AAPL7 130720P00275000 P 07/20/13 275.0 0.00 0.25
AAPL 130720P00280000 P 07/20/13 280.0 0.00 0.10
AAPL7 130720P00280000 P 07/20/13 280.0 0.00 0.43
AAPL 130720P00285000 P 07/20/13 285.0 0.00 0.07
AAPL7 130720P00285000 P 07/20/13 285.0 0.00 0.45
AAPL 130720P00290000 P 07/20/13 290.0 0.05 0.08
AAPL7 130720P00290000 P 07/20/13 290.0 0.00 0.25
AAPL 130720P00295000 P 07/20/13 295.0 0.05 0.07
AAPL7 130720P00295000 P 07/20/13 295.0 0.00 0.50
AAPL 130720P00300000 P 07/20/13 300.0 0.08 0.10
AAPL7 130720P00300000 P 07/20/13 300.0 0.00 0.27
AAPL 130720P00305000 P 07/20/13 305.0 0.09 0.46
AAPL7 130720P00305000 P 07/20/13 305.0 0.00 0.55
AAPL 130720P00310000 P 07/20/13 310.0 0.12 0.17
AAPL7 130720P00310000 P 07/20/13 310.0 0.00 0.58
AAPL 130720P00315000 P 07/20/13 315.0 0.14 0.25
AAPL7 130720P00315000 P 07/20/13 315.0 0.00 0.62
AAPL 130720P00320000 P 07/20/13 320.0 0.16 0.22
AAPL7 130720P00320000 P 07/20/13 320.0 0.00 0.65
AAPL 130720P00325000 P 07/20/13 325.0 0.20 0.26
AAPL7 130720P00325000 P 07/20/13 325.0 0.11 0.54
AAPL 130720P00330000 P 07/20/13 330.0 0.25 0.35
AAPL7 130720P00330000 P 07/20/13 330.0 0.14 0.62
AAPL 130720P00335000 P 07/20/13 335.0 0.29 0.40
AAPL7 130720P00335000 P 07/20/13 335.0 0.24 0.55
AAPL 130720P00340000 P 07/20/13 340.0 0.37 0.47
AAPL7 130720P00340000 P 07/20/13 340.0 0.35 0.46
AAPL 130720P00345000 P 07/20/13 345.0 0.45 0.51
AAPL7 130720P00345000 P 07/20/13 345.0 0.42 0.56
AAPL 130720P00350000 P 07/20/13 350.0 0.56 0.63
AAPL7 130720P00350000 P 07/20/13 350.0 0.50 0.70
AAPL 130720P00355000 P 07/20/13 355.0 0.65 0.72
AAPL7 130720P00355000 P 07/20/13 355.0 0.64 0.75
AAPL 130720P00360000 P 07/20/13 360.0 0.78 0.86
AAPL7 130720P00360000 P 07/20/13 360.0 0.77 0.91
AAPL 130720P00365000 P 07/20/13 365.0 0.97 1.05
AAPL7 130720P00365000 P 07/20/13 365.0 0.94 1.12
AAPL 130720P00370000 P 07/20/13 370.0 1.20 1.28
AAPL7 130720P00370000 P 07/20/13 370.0 1.20 1.33
AAPL 130720P00375000 P 07/20/13 375.0 1.47 1.56
AAPL7 130720P00375000 P 07/20/13 375.0 1.47 1.61
AAPL 130720P00380000 P 07/20/13 380.0 1.77 1.88
AAPL7 130720P00380000 P 07/20/13 380.0 1.79 1.92
AAPL 130720P00385000 P 07/20/13 385.0 2.15 2.24
AAPL7 130720P00385000 P 07/20/13 385.0 2.18 2.39
AAPL 130720P00390000 P 07/20/13 390.0 2.60 2.75
AAPL7 130720P00390000 P 07/20/13 390.0 2.64 2.90
AAPL 130720P00395000 P 07/20/13 395.0 3.15 3.30
AAPL7 130720P00395000 P 07/20/13 395.0 3.20 3.35
AAPL 130720P00400000 P 07/20/13 400.0 3.85 4.00
AAPL7 130720P00400000 P 07/20/13 400.0 3.85 4.05
AAPL 130720P00405000 P 07/20/13 405.0 4.60 4.75
AAPL7 130720P00405000 P 07/20/13 405.0 4.65 4.80
AAPL 130720P00410000 P 07/20/13 410.0 5.55 5.80
AAPL7 130720P00410000 P 07/20/13 410.0 5.60 5.85
AAPL 130720P00415000 P 07/20/13 415.0 6.65 6.90
AAPL7 130720P00415000 P 07/20/13 415.0 6.70 6.90
AAPL 130720P00420000 P 07/20/13 420.0 7.95 8.15
AAPL7 130720P00420000 P 07/20/13 420.0 8.00 8.25
AAPL 130720P00425000 P 07/20/13 425.0 9.45 9.60
AAPL7 130720P00425000 P 07/20/13 425.0 9.45 9.70
AAPL 130720P00430000 P 07/20/13 430.0 11.10 11.30
AAPL7 130720P00430000 P 07/20/13 430.0 11.05 11.40
AAPL 130720P00435000 P 07/20/13 435.0 13.00 13.20
AAPL7 130720P00435000 P 07/20/13 435.0 13.00 13.30
AAPL 130720P00440000 P 07/20/13 440.0 15.20 15.35
AAPL7 130720P00440000 P 07/20/13 440.0 15.15 15.45
AAPL 130720P00445000 P 07/20/13 445.0 17.55 17.70
AAPL7 130720P00445000 P 07/20/13 445.0 17.50 17.80
AAPL 130720P00450000 P 07/20/13 450.0 20.15 20.30
AAPL7 130720P00450000 P 07/20/13 450.0 20.05 20.40
AAPL 130720P00455000 P 07/20/13 455.0 22.90 23.15
AAPL7 130720P00455000 P 07/20/13 455.0 22.85 23.25
AAPL 130720P00460000 P 07/20/13 460.0 25.90 26.25
AAPL7 130720P00460000 P 07/20/13 460.0 25.85 26.30
AAPL 130720P00465000 P 07/20/13 465.0 29.25 29.50
AAPL7 130720P00465000 P 07/20/13 465.0 29.20 29.60
AAPL 130720P00470000 P 07/20/13 470.0 32.70 33.10
AAPL7 130720P00470000 P 07/20/13 470.0 32.60 33.15
AAPL 130720P00475000 P 07/20/13 475.0 36.30 36.75
AAPL7 130720P00475000 P 07/20/13 475.0 36.30 36.85
AAPL 130720P00480000 P 07/20/13 480.0 40.20 40.65
AAPL7 130720P00480000 P 07/20/13 480.0 39.65 40.70
AAPL 130720P00485000 P 07/20/13 485.0 44.05 44.70
AAPL7 130720P00485000 P 07/20/13 485.0 44.10 44.75
AAPL 130720P00490000 P 07/20/13 490.0 48.35 48.85
AAPL7 130720P00490000 P 07/20/13 490.0 48.35 50.30
AAPL 130720P00495000 P 07/20/13 495.0 52.75 53.20
AAPL7 130720P00495000 P 07/20/13 495.0 52.10 53.30
AAPL 130720P00500000 P 07/20/13 500.0 57.10 57.55
AAPL7 130720P00500000 P 07/20/13 500.0 56.95 57.70
AAPL 130720P00505000 P 07/20/13 505.0 61.70 62.10
AAPL7 130720P00505000 P 07/20/13 505.0 61.05 62.20
AAPL 130720P00510000 P 07/20/13 510.0 66.30 66.70
AAPL7 130720P00510000 P 07/20/13 510.0 65.50 68.00
AAPL 130720P00515000 P 07/20/13 515.0 71.00 71.40
AAPL7 130720P00515000 P 07/20/13 515.0 70.25 73.00
AAPL 130720P00520000 P 07/20/13 520.0 75.55 76.15
AAPL7 130720P00520000 P 07/20/13 520.0 74.85 78.00
AAPL 130720P00525000 P 07/20/13 525.0 80.35 80.95
AAPL7 130720P00525000 P 07/20/13 525.0 80.30 82.75
AAPL 130720P00530000 P 07/20/13 530.0 85.35 85.75
AAPL7 130720P00530000 P 07/20/13 530.0 84.45 87.00
AAPL 130720P00535000 P 07/20/13 535.0 90.05 90.75
AAPL7 130720P00535000 P 07/20/13 535.0 89.50 92.00
AAPL 130720P00540000 P 07/20/13 540.0 95.05 95.50
AAPL7 130720P00540000 P 07/20/13 540.0 94.75 97.00
AAPL 130720P00545000 P 07/20/13 545.0 99.85 100.45
AAPL7 130720P00545000 P 07/20/13 545.0 99.10 102.00
AAPL 130720P00550000 P 07/20/13 550.0 104.85 105.40
AAPL7 130720P00550000 P 07/20/13 550.0 104.25 107.00
AAPL 130720P00555000 P 07/20/13 555.0 109.70 110.35
AAPL7 130720P00555000 P 07/20/13 555.0 109.10 112.00
AAPL 130720P00560000 P 07/20/13 560.0 114.80 115.40
AAPL7 130720P00560000 P 07/20/13 560.0 113.45 117.00
AAPL 130720P00565000 P 07/20/13 565.0 119.75 120.40
AAPL7 130720P00565000 P 07/20/13 565.0 118.55 122.00
AAPL 130720P00570000 P 07/20/13 570.0 124.60 125.30
AAPL7 130720P00570000 P 07/20/13 570.0 123.60 127.00
AAPL 130720P00575000 P 07/20/13 575.0 129.70 130.30
AAPL7 130720P00575000 P 07/20/13 575.0 128.10 132.00
AAPL 130720P00580000 P 07/20/13 580.0 134.55 135.35
AAPL7 130720P00580000 P 07/20/13 580.0 133.25 137.00
AAPL 130720P00585000 P 07/20/13 585.0 139.55 140.35
AAPL7 130720P00585000 P 07/20/13 585.0 138.25 142.00
AAPL 130720P00590000 P 07/20/13 590.0 144.60 145.15
AAPL7 130720P00590000 P 07/20/13 590.0 143.25 147.00
AAPL 130720P00595000 P 07/20/13 595.0 149.45 150.30
AAPL7 130720P00595000 P 07/20/13 595.0 149.35 151.60
AAPL 130720P00600000 P 07/20/13 600.0 154.55 155.15
AAPL7 130720P00600000 P 07/20/13 600.0 153.15 157.00
AAPL 130720P00605000 P 07/20/13 605.0 159.50 160.30
AAPL7 130720P00605000 P 07/20/13 605.0 157.85 162.00
AAPL 130720P00610000 P 07/20/13 610.0 164.50 165.30
AAPL7 130720P00610000 P 07/20/13 610.0 162.95 167.00
AAPL 130720P00615000 P 07/20/13 615.0 169.55 170.30
AAPL7 130720P00615000 P 07/20/13 615.0 168.05 172.00
AAPL 130720P00620000 P 07/20/13 620.0 174.20 175.55
AAPL7 130720P00620000 P 07/20/13 620.0 173.10 177.00
AAPL 130720P00625000 P 07/20/13 625.0 179.55 180.20
AAPL7 130720P00625000 P 07/20/13 625.0 177.85 182.00
AAPL 130720P00630000 P 07/20/13 630.0 184.50 185.30
AAPL7 130720P00630000 P 07/20/13 630.0 183.25 187.00
AAPL 130720P00635000 P 07/20/13 635.0 189.55 190.35
AAPL7 130720P00635000 P 07/20/13 635.0 187.85 192.00
AAPL 130720P00640000 P 07/20/13 640.0 194.20 195.55
AAPL7 130720P00640000 P 07/20/13 640.0 192.85 197.00
AAPL 130720P00645000 P 07/20/13 645.0 199.20 200.55
AAPL7 130720P00645000 P 07/20/13 645.0 199.40 201.60
AAPL 130720P00650000 P 07/20/13 650.0 204.45 205.25
AAPL 130720P00655000 P 07/20/13 655.0 209.20 210.55
AAPL 130720P00660000 P 07/20/13 660.0 214.40 215.30
AAPL 130720P00665000 P 07/20/13 665.0 219.20 220.55
AAPL 130720P00670000 P 07/20/13 670.0 224.55 225.35
AAPL 130720P00675000 P 07/20/13 675.0 229.20 230.65
AAPL 130720P00680000 P 07/20/13 680.0 234.20 235.65
AAPL 130720P00685000 P 07/20/13 685.0 239.20 240.65
AAPL 130720P00690000 P 07/20/13 690.0 244.20 245.55
AAPL 130720P00695000 P 07/20/13 695.0 249.20 250.55
AAPL 130720P00700000 P 07/20/13 700.0 254.55 255.10
AAPL 130720P00705000 P 07/20/13 705.0 259.50 260.30
AAPL 130720P00710000 P 07/20/13 710.0 264.50 265.30
AAPL 130720P00715000 P 07/20/13 715.0 269.20 270.55
AAPL 130720P00720000 P 07/20/13 720.0 274.20 275.55
AAPL 130720P00725000 P 07/20/13 725.0 279.20 280.55
AAPL 130720P00730000 P 07/20/13 730.0 284.20 285.55
AAPL 130720P00735000 P 07/20/13 735.0 289.20 290.55
AAPL 130720P00740000 P 07/20/13 740.0 294.20 295.55
AAPL 130720P00745000 P 07/20/13 745.0 299.20 300.55
AAPL 130720P00750000 P 07/20/13 750.0 304.20 305.55
AAPL 130720P00755000 P 07/20/13 755.0 309.20 310.55
AAPL 130720P00760000 P 07/20/13 760.0 314.20 315.55
AAPL 130720P00765000 P 07/20/13 765.0 319.20 320.55
AAPL 130720P00770000 P 07/20/13 770.0 324.55 325.25
AAPL 130720P00775000 P 07/20/13 775.0 329.20 330.55
AAPL 130720P00780000 P 07/20/13 780.0 334.20 335.55
AAPL 130720P00785000 P 07/20/13 785.0 339.50 340.30
AAPL 130720P00790000 P 07/20/13 790.0 344.20 345.55
AAPL 130720P00795000 P 07/20/13 795.0 349.20 350.55
AAPL 130720P00800000 P 07/20/13 800.0 354.50 355.30
AAPL 130720P00805000 P 07/20/13 805.0 359.20 360.55
AAPL 130720P00810000 P 07/20/13 810.0 364.25 365.70
AAPL 130720P00815000 P 07/20/13 815.0 369.25 370.70
AAPL 130720P00820000 P 07/20/13 820.0 374.25 375.70
AAPL 130720P00825000 P 07/20/13 825.0 379.20 380.55
AAPL 130720P00830000 P 07/20/13 830.0 384.20 385.55
AAPL 130720P00835000 P 07/20/13 835.0 389.20 390.55
AAPL 130720P00840000 P 07/20/13 840.0 394.45 395.35
AAPL 130720P00845000 P 07/20/13 845.0 399.20 400.55
AAPL 130720P00850000 P 07/20/13 850.0 404.20 405.55
AAPL 130720P00855000 P 07/20/13 855.0 409.20 410.55
AAPL 130720P00860000 P 07/20/13 860.0 414.20 415.55
AAPL 130720P00865000 P 07/20/13 865.0 419.20 420.55
AAPL 130720P00870000 P 07/20/13 870.0 424.20 425.55
AAPL 130720P00875000 P 07/20/13 875.0 429.20 430.55
AAPL 130720P00880000 P 07/20/13 880.0 434.20 435.55
AAPL 130720P00885000 P 07/20/13 885.0 439.50 440.30
AAPL 130720P00890000 P 07/20/13 890.0 444.20 445.55
AAPL 130720P00895000 P 07/20/13 895.0 449.20 450.55
AAPL 130720P00900000 P 07/20/13 900.0 454.20 455.55
AAPL 130720P00905000 P 07/20/13 905.0 459.20 460.55
AAPL 130720P00910000 P 07/20/13 910.0 464.25 465.55
AAPL 130720P00915000 P 07/20/13 915.0 469.20 470.55
AAPL 130720P00920000 P 07/20/13 920.0 474.20 475.55
AAPL 130720P00925000 P 07/20/13 925.0 479.50 480.30
AAPL 130720P00930000 P 07/20/13 930.0 484.20 485.55
AAPL 130720P00935000 P 07/20/13 935.0 489.20 490.55
AAPL 130720P00940000 P 07/20/13 940.0 494.20 495.55
AAPL 130720P00945000 P 07/20/13 945.0 499.20 500.55
AAPL 130720P00950000 P 07/20/13 950.0 504.20 505.55
AAPL 130720P00955000 P 07/20/13 955.0 509.20 510.55
AAPL 130720P00960000 P 07/20/13 960.0 514.35 515.55
AAPL 130720P00965000 P 07/20/13 965.0 519.20 520.55
AAPL 130720P00970000 P 07/20/13 970.0 524.35 525.55
AAPL 130720P00975000 P 07/20/13 975.0 529.20 530.55
AAPL 130720P00980000 P 07/20/13 980.0 534.20 535.55
AAPL 130720P00985000 P 07/20/13 985.0 539.20 540.55
AAPL 130720P00990000 P 07/20/13 990.0 544.20 545.55
AAPL 130720P00995000 P 07/20/13 995.0 549.20 550.55
AAPL 130720P01000000 P 07/20/13 1,000.0 554.20 555.55
AAPL 130720P01010000 P 07/20/13 1,010.0 564.20 565.55
AAPL 130720P01020000 P 07/20/13 1,020.0 574.20 575.55
AAPL 130720P01030000 P 07/20/13 1,030.0 584.20 585.55
AAPL 130817C00200000 C 08/17/13 200.0 244.50 246.00
AAPL7 130817C00200000 C 08/17/13 200.0 243.70 246.00
AAPL 130817C00205000 C 08/17/13 205.0 239.50 241.00
AAPL7 130817C00205000 C 08/17/13 205.0 238.60 241.20
AAPL 130817C00210000 C 08/17/13 210.0 234.55 236.00
AAPL7 130817C00210000 C 08/17/13 210.0 233.60 236.20
AAPL 130817C00215000 C 08/17/13 215.0 229.55 231.00
AAPL7 130817C00215000 C 08/17/13 215.0 228.60 231.15
AAPL 130817C00220000 C 08/17/13 220.0 224.55 226.00
AAPL7 130817C00220000 C 08/17/13 220.0 223.00 226.35
AAPL 130817C00225000 C 08/17/13 225.0 219.55 221.05
AAPL7 130817C00225000 C 08/17/13 225.0 218.70 221.10
AAPL 130817C00230000 C 08/17/13 230.0 214.60 216.05
AAPL7 130817C00230000 C 08/17/13 230.0 213.70 216.05
AAPL 130817C00235000 C 08/17/13 235.0 209.65 211.05
AAPL7 130817C00235000 C 08/17/13 235.0 208.70 211.10
AAPL 130817C00240000 C 08/17/13 240.0 204.70 206.05
AAPL7 130817C00240000 C 08/17/13 240.0 203.75 206.10
AAPL 130817C00245000 C 08/17/13 245.0 199.65 201.05
AAPL7 130817C00245000 C 08/17/13 245.0 198.65 201.05
AAPL 130817C00250000 C 08/17/13 250.0 194.70 196.10
AAPL7 130817C00250000 C 08/17/13 250.0 193.15 196.10
AAPL 130817C00255000 C 08/17/13 255.0 189.65 191.10
AAPL7 130817C00255000 C 08/17/13 255.0 188.80 191.15
AAPL 130817C00260000 C 08/17/13 260.0 184.70 186.10
AAPL7 130817C00260000 C 08/17/13 260.0 183.15 186.45
AAPL 130817C00265000 C 08/17/13 265.0 179.75 181.15
AAPL7 130817C00265000 C 08/17/13 265.0 178.15 181.10
AAPL 130817C00270000 C 08/17/13 270.0 174.75 176.15
AAPL7 130817C00270000 C 08/17/13 270.0 173.20 176.20
AAPL 130817C00275000 C 08/17/13 275.0 169.80 171.20
AAPL7 130817C00275000 C 08/17/13 275.0 168.20 171.60
AAPL 130817C00280000 C 08/17/13 280.0 164.85 166.05
AAPL7 130817C00280000 C 08/17/13 280.0 163.25 166.70
AAPL 130817C00285000 C 08/17/13 285.0 159.85 161.05
AAPL7 130817C00285000 C 08/17/13 285.0 158.25 161.20
AAPL 130817C00290000 C 08/17/13 290.0 154.90 156.10
AAPL7 130817C00290000 C 08/17/13 290.0 153.30 156.85
AAPL 130817C00295000 C 08/17/13 295.0 149.95 151.15
AAPL7 130817C00295000 C 08/17/13 295.0 148.40 151.70
AAPL 130817C00300000 C 08/17/13 300.0 145.35 146.10
AAPL7 130817C00300000 C 08/17/13 300.0 143.45 146.95
AAPL 130817C00305000 C 08/17/13 305.0 140.00 141.25
AAPL7 130817C00305000 C 08/17/13 305.0 138.40 141.70
AAPL 130817C00310000 C 08/17/13 310.0 135.05 136.25
AAPL7 130817C00310000 C 08/17/13 310.0 133.50 137.20
AAPL 130817C00315000 C 08/17/13 315.0 130.10 131.35
AAPL7 130817C00315000 C 08/17/13 315.0 128.55 132.05
AAPL 130817C00320000 C 08/17/13 320.0 125.20 126.50
AAPL7 130817C00320000 C 08/17/13 320.0 123.65 127.00
AAPL 130817C00325000 C 08/17/13 325.0 120.25 121.60
AAPL7 130817C00325000 C 08/17/13 325.0 118.75 122.00
AAPL 130817C00330000 C 08/17/13 330.0 115.35 116.75
AAPL7 130817C00330000 C 08/17/13 330.0 113.90 117.00
AAPL 130817C00335000 C 08/17/13 335.0 110.90 111.70
AAPL7 130817C00335000 C 08/17/13 335.0 109.10 112.35
AAPL 130817C00340000 C 08/17/13 340.0 106.05 106.75
AAPL7 130817C00340000 C 08/17/13 340.0 104.20 107.55
AAPL 130817C00345000 C 08/17/13 345.0 100.80 102.15
AAPL7 130817C00345000 C 08/17/13 345.0 99.35 102.55
AAPL 130817C00350000 C 08/17/13 350.0 96.45 97.20
AAPL7 130817C00350000 C 08/17/13 350.0 95.40 97.45
AAPL 130817C00355000 C 08/17/13 355.0 91.20 92.70
AAPL7 130817C00355000 C 08/17/13 355.0 89.85 93.05
AAPL 130817C00360000 C 08/17/13 360.0 86.40 87.95
AAPL7 130817C00360000 C 08/17/13 360.0 85.15 88.40
AAPL 130817C00365000 C 08/17/13 365.0 82.40 83.15
AAPL7 130817C00365000 C 08/17/13 365.0 81.05 83.15
AAPL 130817C00370000 C 08/17/13 370.0 77.95 78.60
AAPL7 130817C00370000 C 08/17/13 370.0 75.90 78.85
AAPL 130817C00375000 C 08/17/13 375.0 72.65 74.35
AAPL7 130817C00375000 C 08/17/13 375.0 71.35 74.10
AAPL 130817C00380000 C 08/17/13 380.0 68.90 69.40
AAPL7 130817C00380000 C 08/17/13 380.0 66.90 69.70
AAPL 130817C00385000 C 08/17/13 385.0 63.85 65.45
AAPL7 130817C00385000 C 08/17/13 385.0 64.50 65.20
AAPL 130817C00390000 C 08/17/13 390.0 60.35 60.85
AAPL7 130817C00390000 C 08/17/13 390.0 58.50 61.00
AAPL 130817C00395000 C 08/17/13 395.0 56.20 56.95
AAPL7 130817C00395000 C 08/17/13 395.0 54.70 56.85
AAPL 130817C00400000 C 08/17/13 400.0 52.40 52.70
AAPL7 130817C00400000 C 08/17/13 400.0 52.10 52.80
AAPL 130817C00405000 C 08/17/13 405.0 48.25 48.70
AAPL7 130817C00405000 C 08/17/13 405.0 48.20 48.90
AAPL 130817C00410000 C 08/17/13 410.0 44.60 45.15
AAPL7 130817C00410000 C 08/17/13 410.0 44.50 45.25
AAPL 130817C00415000 C 08/17/13 415.0 41.00 41.60
AAPL7 130817C00415000 C 08/17/13 415.0 40.90 41.55
AAPL 130817C00420000 C 08/17/13 420.0 37.60 38.00
AAPL7 130817C00420000 C 08/17/13 420.0 37.45 38.10
AAPL 130817C00425000 C 08/17/13 425.0 34.30 34.65
AAPL7 130817C00425000 C 08/17/13 425.0 34.30 34.70
AAPL 130817C00430000 C 08/17/13 430.0 31.25 31.60
AAPL7 130817C00430000 C 08/17/13 430.0 31.20 31.60
AAPL 130817C00435000 C 08/17/13 435.0 28.35 28.65
AAPL7 130817C00435000 C 08/17/13 435.0 28.30 28.75
AAPL 130817C00440000 C 08/17/13 440.0 25.60 25.85
AAPL7 130817C00440000 C 08/17/13 440.0 25.60 25.90
AAPL 130817C00445000 C 08/17/13 445.0 23.05 23.30
AAPL7 130817C00445000 C 08/17/13 445.0 23.00 23.40
AAPL 130817C00450000 C 08/17/13 450.0 20.70 20.90
AAPL7 130817C00450000 C 08/17/13 450.0 20.60 21.00
AAPL 130817C00455000 C 08/17/13 455.0 18.45 18.70
AAPL7 130817C00455000 C 08/17/13 455.0 18.35 18.80
AAPL 130817C00460000 C 08/17/13 460.0 16.45 16.65
AAPL7 130817C00460000 C 08/17/13 460.0 16.35 16.70
AAPL 130817C00465000 C 08/17/13 465.0 14.60 14.75
AAPL7 130817C00465000 C 08/17/13 465.0 14.50 14.85
AAPL 130817C00470000 C 08/17/13 470.0 12.90 13.05
AAPL7 130817C00470000 C 08/17/13 470.0 12.80 13.15
AAPL 130817C00475000 C 08/17/13 475.0 11.35 11.50
AAPL7 130817C00475000 C 08/17/13 475.0 11.25 11.60
AAPL 130817C00480000 C 08/17/13 480.0 9.95 10.15
AAPL7 130817C00480000 C 08/17/13 480.0 9.90 10.20
AAPL 130817C00485000 C 08/17/13 485.0 8.70 8.90
AAPL7 130817C00485000 C 08/17/13 485.0 8.65 8.95
AAPL 130817C00490000 C 08/17/13 490.0 7.60 7.75
AAPL7 130817C00490000 C 08/17/13 490.0 7.55 7.85
AAPL 130817C00495000 C 08/17/13 495.0 6.65 6.80
AAPL7 130817C00495000 C 08/17/13 495.0 6.55 6.85
AAPL 130817C00500000 C 08/17/13 500.0 5.85 5.90
AAPL7 130817C00500000 C 08/17/13 500.0 5.70 5.95
AAPL 130817C00505000 C 08/17/13 505.0 5.00 5.15
AAPL7 130817C00505000 C 08/17/13 505.0 4.95 5.20
AAPL 130817C00510000 C 08/17/13 510.0 4.30 4.50
AAPL7 130817C00510000 C 08/17/13 510.0 4.30 4.50
AAPL 130817C00515000 C 08/17/13 515.0 3.70 3.90
AAPL7 130817C00515000 C 08/17/13 515.0 3.70 3.95
AAPL 130817C00520000 C 08/17/13 520.0 3.20 3.40
AAPL7 130817C00520000 C 08/17/13 520.0 3.20 3.40
AAPL 130817C00525000 C 08/17/13 525.0 2.78 2.93
AAPL7 130817C00525000 C 08/17/13 525.0 2.74 2.96
AAPL 130817C00530000 C 08/17/13 530.0 2.39 2.54
AAPL7 130817C00530000 C 08/17/13 530.0 2.37 2.56
AAPL 130817C00535000 C 08/17/13 535.0 2.05 2.21
AAPL7 130817C00535000 C 08/17/13 535.0 2.04 2.24
AAPL 130817C00540000 C 08/17/13 540.0 1.78 1.92
AAPL7 130817C00540000 C 08/17/13 540.0 1.74 1.95
AAPL 130817C00545000 C 08/17/13 545.0 1.54 1.67
AAPL7 130817C00545000 C 08/17/13 545.0 1.45 2.01
AAPL 130817C00550000 C 08/17/13 550.0 1.32 1.46
AAPL7 130817C00550000 C 08/17/13 550.0 1.30 1.53
AAPL 130817C00555000 C 08/17/13 555.0 1.14 1.28
AAPL7 130817C00555000 C 08/17/13 555.0 1.12 1.31
AAPL 130817C00560000 C 08/17/13 560.0 1.01 1.11
AAPL7 130817C00560000 C 08/17/13 560.0 1.00 1.46
AAPL 130817C00565000 C 08/17/13 565.0 0.89 0.96
AAPL7 130817C00565000 C 08/17/13 565.0 0.80 1.17
AAPL 130817C00570000 C 08/17/13 570.0 0.75 0.85
AAPL7 130817C00570000 C 08/17/13 570.0 0.68 1.07
AAPL 130817C00575000 C 08/17/13 575.0 0.67 0.75
AAPL7 130817C00575000 C 08/17/13 575.0 0.60 0.97
AAPL 130817C00580000 C 08/17/13 580.0 0.60 0.66
AAPL7 130817C00580000 C 08/17/13 580.0 0.52 0.89
AAPL 130817C00585000 C 08/17/13 585.0 0.52 0.76
AAPL7 130817C00585000 C 08/17/13 585.0 0.46 0.73
AAPL 130817C00590000 C 08/17/13 590.0 0.46 0.59
AAPL7 130817C00590000 C 08/17/13 590.0 0.40 0.76
AAPL 130817C00595000 C 08/17/13 595.0 0.40 0.47
AAPL7 130817C00595000 C 08/17/13 595.0 0.33 0.70
AAPL 130817C00600000 C 08/17/13 600.0 0.36 0.44
AAPL7 130817C00600000 C 08/17/13 600.0 0.33 0.47
AAPL 130817C00605000 C 08/17/13 605.0 0.31 0.38
AAPL7 130817C00605000 C 08/17/13 605.0 0.28 0.43
AAPL 130817C00610000 C 08/17/13 610.0 0.27 0.35
AAPL 130817C00615000 C 08/17/13 615.0 0.24 0.31
AAPL 130817C00620000 C 08/17/13 620.0 0.22 0.29
AAPL 130817C00625000 C 08/17/13 625.0 0.19 0.29
AAPL 130817C00630000 C 08/17/13 630.0 0.16 0.25
AAPL 130817C00635000 C 08/17/13 635.0 0.15 0.26
AAPL 130817C00640000 C 08/17/13 640.0 0.00 0.26
AAPL 130817C00645000 C 08/17/13 645.0 0.00 0.25
AAPL 130817C00650000 C 08/17/13 650.0 0.00 0.26
AAPL 130817C00655000 C 08/17/13 655.0 0.01 0.19
AAPL 130817C00660000 C 08/17/13 660.0 0.00 0.25
AAPL 130817C00665000 C 08/17/13 665.0 0.00 0.26
AAPL 130817P00200000 P 08/17/13 200.0 0.00 0.05
AAPL7 130817P00200000 P 08/17/13 200.0 0.00 0.31
AAPL 130817P00205000 P 08/17/13 205.0 0.00 0.09
AAPL7 130817P00205000 P 08/17/13 205.0 0.00 0.25
AAPL 130817P00210000 P 08/17/13 210.0 0.00 0.09
AAPL7 130817P00210000 P 08/17/13 210.0 0.00 0.25
AAPL 130817P00215000 P 08/17/13 215.0 0.00 0.12
AAPL7 130817P00215000 P 08/17/13 215.0 0.00 0.35
AAPL 130817P00220000 P 08/17/13 220.0 0.00 0.13
AAPL7 130817P00220000 P 08/17/13 220.0 0.00 0.36
AAPL 130817P00225000 P 08/17/13 225.0 0.00 0.14
AAPL7 130817P00225000 P 08/17/13 225.0 0.00 0.25
AAPL 130817P00230000 P 08/17/13 230.0 0.00 0.14
AAPL7 130817P00230000 P 08/17/13 230.0 0.00 0.25
AAPL 130817P00235000 P 08/17/13 235.0 0.00 0.21
AAPL7 130817P00235000 P 08/17/13 235.0 0.00 0.25
AAPL 130817P00240000 P 08/17/13 240.0 0.00 0.19
AAPL7 130817P00240000 P 08/17/13 240.0 0.00 0.25
AAPL 130817P00245000 P 08/17/13 245.0 0.01 0.24
AAPL7 130817P00245000 P 08/17/13 245.0 0.00 0.42
AAPL 130817P00250000 P 08/17/13 250.0 0.03 0.19
AAPL7 130817P00250000 P 08/17/13 250.0 0.00 0.44
AAPL 130817P00255000 P 08/17/13 255.0 0.05 0.25
AAPL7 130817P00255000 P 08/17/13 255.0 0.00 0.45
AAPL 130817P00260000 P 08/17/13 260.0 0.03 0.25
AAPL7 130817P00260000 P 08/17/13 260.0 0.00 0.47
AAPL 130817P00265000 P 08/17/13 265.0 0.06 0.25
AAPL7 130817P00265000 P 08/17/13 265.0 0.00 0.38
AAPL 130817P00270000 P 08/17/13 270.0 0.07 0.27
AAPL7 130817P00270000 P 08/17/13 270.0 0.02 0.50
AAPL 130817P00275000 P 08/17/13 275.0 0.09 0.30
AAPL7 130817P00275000 P 08/17/13 275.0 0.05 0.55
AAPL 130817P00280000 P 08/17/13 280.0 0.18 0.28
AAPL7 130817P00280000 P 08/17/13 280.0 0.08 0.44
AAPL 130817P00285000 P 08/17/13 285.0 0.15 0.38
AAPL7 130817P00285000 P 08/17/13 285.0 0.12 0.61
AAPL 130817P00290000 P 08/17/13 290.0 0.16 0.38
AAPL7 130817P00290000 P 08/17/13 290.0 0.17 0.65
AAPL 130817P00295000 P 08/17/13 295.0 0.25 0.38
AAPL7 130817P00295000 P 08/17/13 295.0 0.23 0.59
AAPL 130817P00300000 P 08/17/13 300.0 0.32 0.44
AAPL7 130817P00300000 P 08/17/13 300.0 0.16 0.66
AAPL 130817P00305000 P 08/17/13 305.0 0.37 0.53
AAPL7 130817P00305000 P 08/17/13 305.0 0.32 0.74
AAPL 130817P00310000 P 08/17/13 310.0 0.50 0.56
AAPL7 130817P00310000 P 08/17/13 310.0 0.38 0.90
AAPL 130817P00315000 P 08/17/13 315.0 0.55 0.63
AAPL7 130817P00315000 P 08/17/13 315.0 0.53 0.97
AAPL 130817P00320000 P 08/17/13 320.0 0.64 0.74
AAPL7 130817P00320000 P 08/17/13 320.0 0.54 1.10
AAPL 130817P00325000 P 08/17/13 325.0 0.81 0.86
AAPL7 130817P00325000 P 08/17/13 325.0 0.70 0.90
AAPL 130817P00330000 P 08/17/13 330.0 0.92 1.00
AAPL7 130817P00330000 P 08/17/13 330.0 0.90 1.05
AAPL 130817P00335000 P 08/17/13 335.0 1.10 1.16
AAPL7 130817P00335000 P 08/17/13 335.0 1.02 1.21
AAPL 130817P00340000 P 08/17/13 340.0 1.29 1.35
AAPL7 130817P00340000 P 08/17/13 340.0 1.23 1.39
AAPL 130817P00345000 P 08/17/13 345.0 1.39 1.56
AAPL7 130817P00345000 P 08/17/13 345.0 1.46 1.61
AAPL 130817P00350000 P 08/17/13 350.0 1.75 1.84
AAPL7 130817P00350000 P 08/17/13 350.0 1.70 1.89
AAPL 130817P00355000 P 08/17/13 355.0 2.05 2.14
AAPL7 130817P00355000 P 08/17/13 355.0 1.95 2.53
AAPL 130817P00360000 P 08/17/13 360.0 2.39 2.49
AAPL7 130817P00360000 P 08/17/13 360.0 2.37 2.52
AAPL 130817P00365000 P 08/17/13 365.0 2.77 2.89
AAPL7 130817P00365000 P 08/17/13 365.0 2.59 3.35
AAPL 130817P00370000 P 08/17/13 370.0 3.20 3.35
AAPL7 130817P00370000 P 08/17/13 370.0 3.25 3.40
AAPL 130817P00375000 P 08/17/13 375.0 3.70 3.90
AAPL7 130817P00375000 P 08/17/13 375.0 3.70 4.00
AAPL 130817P00380000 P 08/17/13 380.0 4.40 4.55
AAPL7 130817P00380000 P 08/17/13 380.0 4.40 4.55
AAPL 130817P00385000 P 08/17/13 385.0 5.05 5.25
AAPL7 130817P00385000 P 08/17/13 385.0 5.10 5.30
AAPL 130817P00390000 P 08/17/13 390.0 5.85 6.10
AAPL7 130817P00390000 P 08/17/13 390.0 5.90 6.15
AAPL 130817P00395000 P 08/17/13 395.0 6.85 7.05
AAPL7 130817P00395000 P 08/17/13 395.0 6.80 7.25
AAPL 130817P00400000 P 08/17/13 400.0 7.95 8.10
AAPL7 130817P00400000 P 08/17/13 400.0 7.90 8.15
AAPL 130817P00405000 P 08/17/13 405.0 9.05 9.35
AAPL7 130817P00405000 P 08/17/13 405.0 9.10 9.40
AAPL 130817P00410000 P 08/17/13 410.0 10.40 10.70
AAPL7 130817P00410000 P 08/17/13 410.0 10.45 10.75
AAPL 130817P00415000 P 08/17/13 415.0 11.90 12.15
AAPL7 130817P00415000 P 08/17/13 415.0 11.90 12.25
AAPL 130817P00420000 P 08/17/13 420.0 13.55 13.85
AAPL7 130817P00420000 P 08/17/13 420.0 13.60 13.90
AAPL 130817P00425000 P 08/17/13 425.0 15.40 15.70
AAPL7 130817P00425000 P 08/17/13 425.0 15.45 15.75
AAPL 130817P00430000 P 08/17/13 430.0 17.45 17.70
AAPL7 130817P00430000 P 08/17/13 430.0 17.45 17.80
AAPL 130817P00435000 P 08/17/13 435.0 19.65 19.85
AAPL7 130817P00435000 P 08/17/13 435.0 19.60 19.95
AAPL 130817P00440000 P 08/17/13 440.0 22.00 22.20
AAPL7 130817P00440000 P 08/17/13 440.0 21.95 22.30
AAPL 130817P00445000 P 08/17/13 445.0 24.50 24.75
AAPL7 130817P00445000 P 08/17/13 445.0 24.40 24.85
AAPL 130817P00450000 P 08/17/13 450.0 27.20 27.45
AAPL7 130817P00450000 P 08/17/13 450.0 27.10 27.60
AAPL 130817P00455000 P 08/17/13 455.0 30.00 30.35
AAPL7 130817P00455000 P 08/17/13 455.0 30.00 30.40
AAPL 130817P00460000 P 08/17/13 460.0 33.00 33.40
AAPL7 130817P00460000 P 08/17/13 460.0 33.05 33.45
AAPL 130817P00465000 P 08/17/13 465.0 36.25 36.60
AAPL7 130817P00465000 P 08/17/13 465.0 36.25 37.90
AAPL 130817P00470000 P 08/17/13 470.0 39.60 39.95
AAPL7 130817P00470000 P 08/17/13 470.0 39.25 40.05
AAPL 130817P00475000 P 08/17/13 475.0 43.15 43.55
AAPL7 130817P00475000 P 08/17/13 475.0 43.15 44.65
AAPL 130817P00480000 P 08/17/13 480.0 46.60 47.25
AAPL7 130817P00480000 P 08/17/13 480.0 46.75 48.95
AAPL 130817P00485000 P 08/17/13 485.0 50.45 51.05
AAPL7 130817P00485000 P 08/17/13 485.0 50.60 52.70
AAPL 130817P00490000 P 08/17/13 490.0 54.50 55.00
AAPL7 130817P00490000 P 08/17/13 490.0 54.45 56.15
AAPL 130817P00495000 P 08/17/13 495.0 58.55 59.05
AAPL7 130817P00495000 P 08/17/13 495.0 58.55 60.60
AAPL 130817P00500000 P 08/17/13 500.0 62.75 63.20
AAPL7 130817P00500000 P 08/17/13 500.0 62.70 65.00
AAPL 130817P00505000 P 08/17/13 505.0 67.00 67.50
AAPL7 130817P00505000 P 08/17/13 505.0 66.75 69.00
AAPL 130817P00510000 P 08/17/13 510.0 71.35 71.85
AAPL7 130817P00510000 P 08/17/13 510.0 70.85 74.00
AAPL 130817P00515000 P 08/17/13 515.0 75.40 76.85
AAPL7 130817P00515000 P 08/17/13 515.0 75.05 78.00
AAPL 130817P00520000 P 08/17/13 520.0 80.10 80.75
AAPL7 130817P00520000 P 08/17/13 520.0 80.10 82.90
AAPL 130817P00525000 P 08/17/13 525.0 84.75 85.35
AAPL7 130817P00525000 P 08/17/13 525.0 84.55 87.00
AAPL 130817P00530000 P 08/17/13 530.0 89.30 90.00
AAPL7 130817P00530000 P 08/17/13 530.0 88.55 92.00
AAPL 130817P00535000 P 08/17/13 535.0 94.00 94.65
AAPL7 130817P00535000 P 08/17/13 535.0 93.20 96.00
AAPL 130817P00540000 P 08/17/13 540.0 98.75 99.40
AAPL7 130817P00540000 P 08/17/13 540.0 98.20 101.00
AAPL 130817P00545000 P 08/17/13 545.0 103.60 104.15
AAPL7 130817P00545000 P 08/17/13 545.0 102.40 106.00
AAPL 130817P00550000 P 08/17/13 550.0 108.15 108.95
AAPL7 130817P00550000 P 08/17/13 550.0 107.55 111.00
AAPL 130817P00555000 P 08/17/13 555.0 113.15 113.80
AAPL7 130817P00555000 P 08/17/13 555.0 112.40 115.00
AAPL 130817P00560000 P 08/17/13 560.0 118.00 118.55
AAPL7 130817P00560000 P 08/17/13 560.0 117.20 120.00
AAPL 130817P00565000 P 08/17/13 565.0 122.70 123.90
AAPL7 130817P00565000 P 08/17/13 565.0 122.20 125.00
AAPL 130817P00570000 P 08/17/13 570.0 127.80 128.35
AAPL7 130817P00570000 P 08/17/13 570.0 126.80 130.00
AAPL 130817P00575000 P 08/17/13 575.0 132.35 133.25
AAPL7 130817P00575000 P 08/17/13 575.0 131.85 135.00
AAPL 130817P00580000 P 08/17/13 580.0 137.30 138.15
AAPL7 130817P00580000 P 08/17/13 580.0 136.45 140.00
AAPL 130817P00585000 P 08/17/13 585.0 142.45 143.15
AAPL7 130817P00585000 P 08/17/13 585.0 141.45 145.00
AAPL 130817P00590000 P 08/17/13 590.0 147.15 148.45
AAPL7 130817P00590000 P 08/17/13 590.0 146.55 150.00
AAPL 130817P00595000 P 08/17/13 595.0 152.15 153.40
AAPL7 130817P00595000 P 08/17/13 595.0 151.10 155.00
AAPL 130817P00600000 P 08/17/13 600.0 157.20 157.95
AAPL7 130817P00600000 P 08/17/13 600.0 156.10 160.00
AAPL 130817P00605000 P 08/17/13 605.0 162.15 163.00
AAPL7 130817P00605000 P 08/17/13 605.0 161.15 165.00
AAPL 130817P00610000 P 08/17/13 610.0 167.05 168.25
AAPL 130817P00615000 P 08/17/13 615.0 172.00 172.90
AAPL 130817P00620000 P 08/17/13 620.0 176.85 177.85
AAPL 130817P00625000 P 08/17/13 625.0 181.95 183.15
AAPL 130817P00630000 P 08/17/13 630.0 186.95 187.80
AAPL 130817P00635000 P 08/17/13 635.0 191.85 193.10
AAPL 130817P00640000 P 08/17/13 640.0 196.70 198.05
AAPL 130817P00645000 P 08/17/13 645.0 201.70 203.20
AAPL 130817P00650000 P 08/17/13 650.0 206.75 207.75
AAPL 130817P00655000 P 08/17/13 655.0 211.75 212.80
AAPL 130817P00660000 P 08/17/13 660.0 216.60 218.05
AAPL 130817P00665000 P 08/17/13 665.0 221.85 222.75
AAPL 130921C00210000 C 09/21/13 210.0 234.55 236.00
AAPL 130921C00215000 C 09/21/13 215.0 229.55 231.05
AAPL 130921C00220000 C 09/21/13 220.0 224.55 226.05
AAPL 130921C00225000 C 09/21/13 225.0 219.90 221.00
AAPL 130921C00230000 C 09/21/13 230.0 214.60 216.05
AAPL 130921C00235000 C 09/21/13 235.0 210.10 210.90
AAPL 130921C00240000 C 09/21/13 240.0 205.10 205.90
AAPL 130921C00245000 C 09/21/13 245.0 199.65 201.10
AAPL 130921C00250000 C 09/21/13 250.0 194.65 196.10
AAPL 130921C00255000 C 09/21/13 255.0 189.75 191.15
AAPL 130921C00260000 C 09/21/13 260.0 184.70 186.15
AAPL 130921C00265000 C 09/21/13 265.0 179.70 181.15
AAPL 130921C00270000 C 09/21/13 270.0 174.85 176.00
AAPL 130921C00275000 C 09/21/13 275.0 169.85 171.05
AAPL 130921C00280000 C 09/21/13 280.0 164.90 166.10
AAPL 130921C00285000 C 09/21/13 285.0 159.90 161.10
AAPL 130921C00290000 C 09/21/13 290.0 154.95 156.15
AAPL 130921C00295000 C 09/21/13 295.0 150.00 151.20
AAPL 130921C00300000 C 09/21/13 300.0 145.40 146.30
AAPL 130921C00305000 C 09/21/13 305.0 140.45 141.40
AAPL 130921C00310000 C 09/21/13 310.0 135.55 136.20
AAPL 130921C00315000 C 09/21/13 315.0 130.80 131.55
AAPL 130921C00320000 C 09/21/13 320.0 125.75 126.50
AAPL 130921C00325000 C 09/21/13 325.0 120.50 121.80
AAPL 130921C00330000 C 09/21/13 330.0 115.60 117.00
AAPL7 130921C00330000 C 09/21/13 330.0 114.30 117.00
AAPL 130921C00335000 C 09/21/13 335.0 110.75 112.20
AAPL7 130921C00335000 C 09/21/13 335.0 109.50 112.15
AAPL 130921C00340000 C 09/21/13 340.0 106.40 107.15
AAPL7 130921C00340000 C 09/21/13 340.0 104.85 107.55
AAPL 130921C00345000 C 09/21/13 345.0 101.20 102.60
AAPL7 130921C00345000 C 09/21/13 345.0 99.90 103.10
AAPL 130921C00350000 C 09/21/13 350.0 96.50 97.95
AAPL7 130921C00350000 C 09/21/13 350.0 95.70 98.05
AAPL 130921C00355000 C 09/21/13 355.0 91.75 93.30
AAPL7 130921C00355000 C 09/21/13 355.0 90.90 93.75
AAPL 130921C00360000 C 09/21/13 360.0 87.90 88.60
AAPL7 130921C00360000 C 09/21/13 360.0 86.20 89.00
AAPL 130921C00365000 C 09/21/13 365.0 83.35 83.90
AAPL7 130921C00365000 C 09/21/13 365.0 81.30 84.60
AAPL 130921C00370000 C 09/21/13 370.0 78.20 79.60
AAPL7 130921C00370000 C 09/21/13 370.0 78.75 79.60
AAPL 130921C00375000 C 09/21/13 375.0 74.50 75.05
AAPL7 130921C00375000 C 09/21/13 375.0 72.55 75.30
AAPL 130921C00380000 C 09/21/13 380.0 70.25 70.90
AAPL7 130921C00380000 C 09/21/13 380.0 68.95 70.90
AAPL 130921C00385000 C 09/21/13 385.0 65.30 66.85
AAPL7 130921C00385000 C 09/21/13 385.0 64.05 67.00
AAPL 130921C00390000 C 09/21/13 390.0 61.20 62.85
AAPL7 130921C00390000 C 09/21/13 390.0 61.75 63.25
AAPL 130921C00395000 C 09/21/13 395.0 57.30 58.80
AAPL7 130921C00395000 C 09/21/13 395.0 56.60 58.60
AAPL 130921C00400000 C 09/21/13 400.0 54.10 54.65
AAPL7 130921C00400000 C 09/21/13 400.0 52.90 55.05
AAPL 130921C00405000 C 09/21/13 405.0 49.70 51.20
AAPL7 130921C00405000 C 09/21/13 405.0 49.25 51.40
AAPL 130921C00410000 C 09/21/13 410.0 46.80 47.50
AAPL7 130921C00410000 C 09/21/13 410.0 45.30 47.45
AAPL 130921C00415000 C 09/21/13 415.0 43.40 44.05
AAPL7 130921C00415000 C 09/21/13 415.0 43.25 44.15
AAPL 130921C00420000 C 09/21/13 420.0 40.05 40.55
AAPL7 130921C00420000 C 09/21/13 420.0 39.95 40.80
AAPL 130921C00425000 C 09/21/13 425.0 36.95 37.40
AAPL7 130921C00425000 C 09/21/13 425.0 36.80 37.65
AAPL 130921C00430000 C 09/21/13 430.0 34.00 34.40
AAPL7 130921C00430000 C 09/21/13 430.0 33.95 34.50
AAPL 130921C00435000 C 09/21/13 435.0 31.15 31.65
AAPL7 130921C00435000 C 09/21/13 435.0 31.15 31.60
AAPL 130921C00440000 C 09/21/13 440.0 28.50 29.00
AAPL7 130921C00440000 C 09/21/13 440.0 28.50 28.95
AAPL 130921C00445000 C 09/21/13 445.0 26.05 26.40
AAPL7 130921C00445000 C 09/21/13 445.0 26.00 26.40
AAPL 130921C00450000 C 09/21/13 450.0 23.65 24.10
AAPL7 130921C00450000 C 09/21/13 450.0 23.65 24.05
AAPL 130921C00455000 C 09/21/13 455.0 21.50 21.90
AAPL7 130921C00455000 C 09/21/13 455.0 21.30 21.95
AAPL 130921C00460000 C 09/21/13 460.0 19.45 19.90
AAPL7 130921C00460000 C 09/21/13 460.0 19.40 19.85
AAPL 130921C00465000 C 09/21/13 465.0 17.55 17.95
AAPL7 130921C00465000 C 09/21/13 465.0 17.40 18.00
AAPL 130921C00470000 C 09/21/13 470.0 15.80 16.15
AAPL7 130921C00470000 C 09/21/13 470.0 15.65 16.20
AAPL 130921C00475000 C 09/21/13 475.0 14.20 14.55
AAPL7 130921C00475000 C 09/21/13 475.0 14.05 14.60
AAPL 130921C00480000 C 09/21/13 480.0 12.75 13.05
AAPL7 130921C00480000 C 09/21/13 480.0 12.75 13.05
AAPL 130921C00485000 C 09/21/13 485.0 11.40 11.70
AAPL7 130921C00485000 C 09/21/13 485.0 11.35 11.70
AAPL 130921C00490000 C 09/21/13 490.0 10.20 10.50
AAPL7 130921C00490000 C 09/21/13 490.0 9.75 10.50
AAPL 130921C00495000 C 09/21/13 495.0 9.10 9.35
AAPL7 130921C00495000 C 09/21/13 495.0 9.05 9.75
AAPL 130921C00500000 C 09/21/13 500.0 8.10 8.35
AAPL7 130921C00500000 C 09/21/13 500.0 8.10 8.70
AAPL 130921C00505000 C 09/21/13 505.0 7.20 7.45
AAPL7 130921C00505000 C 09/21/13 505.0 7.15 7.45
AAPL 130921C00510000 C 09/21/13 510.0 6.35 6.65
AAPL7 130921C00510000 C 09/21/13 510.0 6.20 6.65
AAPL 130921C00515000 C 09/21/13 515.0 5.65 5.90
AAPL7 130921C00515000 C 09/21/13 515.0 5.45 5.90
AAPL 130921C00520000 C 09/21/13 520.0 5.00 5.25
AAPL7 130921C00520000 C 09/21/13 520.0 4.60 5.25
AAPL 130921C00525000 C 09/21/13 525.0 4.45 4.65
AAPL7 130921C00525000 C 09/21/13 525.0 4.40 4.65
AAPL 130921C00530000 C 09/21/13 530.0 3.90 4.15
AAPL7 130921C00530000 C 09/21/13 530.0 3.90 4.15
AAPL 130921C00535000 C 09/21/13 535.0 3.45 3.65
AAPL 130921C00540000 C 09/21/13 540.0 3.05 3.25
AAPL 130921C00545000 C 09/21/13 545.0 2.71 2.87
AAPL 130921C00550000 C 09/21/13 550.0 2.39 2.55
AAPL 130921C00555000 C 09/21/13 555.0 2.03 2.26
AAPL 130921C00560000 C 09/21/13 560.0 1.87 2.00
AAPL 130921C00565000 C 09/21/13 565.0 1.64 1.78
AAPL 130921C00570000 C 09/21/13 570.0 1.45 1.58
AAPL 130921C00575000 C 09/21/13 575.0 1.28 1.41
AAPL 130921C00580000 C 09/21/13 580.0 1.14 1.25
AAPL 130921C00585000 C 09/21/13 585.0 1.01 1.13
AAPL 130921C00590000 C 09/21/13 590.0 0.89 1.02
AAPL 130921C00595000 C 09/21/13 595.0 0.79 0.91
AAPL 130921C00600000 C 09/21/13 600.0 0.71 0.81
AAPL 130921C00605000 C 09/21/13 605.0 0.63 0.77
AAPL 130921C00610000 C 09/21/13 610.0 0.55 0.67
AAPL 130921C00615000 C 09/21/13 615.0 0.48 0.61
AAPL 130921C00620000 C 09/21/13 620.0 0.44 0.72
AAPL 130921C00625000 C 09/21/13 625.0 0.40 0.53
AAPL 130921C00630000 C 09/21/13 630.0 0.33 0.47
AAPL 130921C00635000 C 09/21/13 635.0 0.28 0.43
AAPL 130921C00640000 C 09/21/13 640.0 0.30 0.40
AAPL 130921C00645000 C 09/21/13 645.0 0.26 0.38
AAPL 130921C00650000 C 09/21/13 650.0 0.22 0.40
AAPL 130921C00655000 C 09/21/13 655.0 0.21 0.38
AAPL 130921C00660000 C 09/21/13 660.0 0.13 0.43
AAPL 130921P00210000 P 09/21/13 210.0 0.00 0.21
AAPL 130921P00215000 P 09/21/13 215.0 0.00 0.22
AAPL 130921P00220000 P 09/21/13 220.0 0.02 0.23
AAPL 130921P00225000 P 09/21/13 225.0 0.01 0.24
AAPL 130921P00230000 P 09/21/13 230.0 0.06 0.26
AAPL 130921P00235000 P 09/21/13 235.0 0.08 0.25
AAPL 130921P00240000 P 09/21/13 240.0 0.02 0.28
AAPL 130921P00245000 P 09/21/13 245.0 0.01 0.30
AAPL 130921P00250000 P 09/21/13 250.0 0.14 0.32
AAPL 130921P00255000 P 09/21/13 255.0 0.16 0.37
AAPL 130921P00260000 P 09/21/13 260.0 0.18 0.41
AAPL 130921P00265000 P 09/21/13 265.0 0.22 0.42
AAPL 130921P00270000 P 09/21/13 270.0 0.25 0.47
AAPL 130921P00275000 P 09/21/13 275.0 0.29 0.52
AAPL 130921P00280000 P 09/21/13 280.0 0.31 0.58
AAPL 130921P00285000 P 09/21/13 285.0 0.40 0.64
AAPL 130921P00290000 P 09/21/13 290.0 0.47 0.63
AAPL 130921P00295000 P 09/21/13 295.0 0.55 0.71
AAPL 130921P00300000 P 09/21/13 300.0 0.65 0.77
AAPL 130921P00305000 P 09/21/13 305.0 0.74 0.90
AAPL 130921P00310000 P 09/21/13 310.0 0.86 1.03
AAPL 130921P00315000 P 09/21/13 315.0 1.02 1.12
AAPL 130921P00320000 P 09/21/13 320.0 1.14 1.31
AAPL 130921P00325000 P 09/21/13 325.0 1.35 1.45
AAPL 130921P00330000 P 09/21/13 330.0 1.56 1.72
AAPL7 130921P00330000 P 09/21/13 330.0 1.53 1.96
AAPL 130921P00335000 P 09/21/13 335.0 1.80 1.93
AAPL7 130921P00335000 P 09/21/13 335.0 1.78 2.23
AAPL 130921P00340000 P 09/21/13 340.0 2.08 2.21
AAPL7 130921P00340000 P 09/21/13 340.0 2.05 2.49
AAPL 130921P00345000 P 09/21/13 345.0 2.40 2.54
AAPL7 130921P00345000 P 09/21/13 345.0 2.35 2.86
AAPL 130921P00350000 P 09/21/13 350.0 2.78 2.91
AAPL7 130921P00350000 P 09/21/13 350.0 2.49 3.30
AAPL 130921P00355000 P 09/21/13 355.0 3.20 3.35
AAPL7 130921P00355000 P 09/21/13 355.0 2.81 3.75
AAPL 130921P00360000 P 09/21/13 360.0 3.70 3.80
AAPL7 130921P00360000 P 09/21/13 360.0 3.65 3.95
AAPL 130921P00365000 P 09/21/13 365.0 4.20 4.35
AAPL7 130921P00365000 P 09/21/13 365.0 4.20 4.50
AAPL 130921P00370000 P 09/21/13 370.0 4.85 5.00
AAPL7 130921P00370000 P 09/21/13 370.0 4.55 5.05
AAPL 130921P00375000 P 09/21/13 375.0 5.55 5.70
AAPL7 130921P00375000 P 09/21/13 375.0 5.25 5.75
AAPL 130921P00380000 P 09/21/13 380.0 6.30 6.55
AAPL7 130921P00380000 P 09/21/13 380.0 6.25 6.55
AAPL 130921P00385000 P 09/21/13 385.0 7.20 7.45
AAPL7 130921P00385000 P 09/21/13 385.0 7.10 7.45
AAPL 130921P00390000 P 09/21/13 390.0 8.10 8.45
AAPL7 130921P00390000 P 09/21/13 390.0 7.85 8.50
AAPL 130921P00395000 P 09/21/13 395.0 9.25 9.60
AAPL7 130921P00395000 P 09/21/13 395.0 9.15 9.75
AAPL 130921P00400000 P 09/21/13 400.0 10.50 10.80
AAPL7 130921P00400000 P 09/21/13 400.0 10.40 10.85
AAPL 130921P00405000 P 09/21/13 405.0 11.85 12.15
AAPL7 130921P00405000 P 09/21/13 405.0 11.90 12.20
AAPL 130921P00410000 P 09/21/13 410.0 13.40 13.65
AAPL7 130921P00410000 P 09/21/13 410.0 13.40 13.75
AAPL 130921P00415000 P 09/21/13 415.0 14.95 15.30
AAPL7 130921P00415000 P 09/21/13 415.0 14.85 15.55
AAPL 130921P00420000 P 09/21/13 420.0 16.80 17.10
AAPL7 130921P00420000 P 09/21/13 420.0 16.75 17.35
AAPL 130921P00425000 P 09/21/13 425.0 18.70 19.05
AAPL7 130921P00425000 P 09/21/13 425.0 18.70 19.30
AAPL 130921P00430000 P 09/21/13 430.0 20.75 21.10
AAPL7 130921P00430000 P 09/21/13 430.0 20.75 21.40
AAPL 130921P00435000 P 09/21/13 435.0 23.00 23.30
AAPL7 130921P00435000 P 09/21/13 435.0 23.00 23.65
AAPL 130921P00440000 P 09/21/13 440.0 25.30 25.75
AAPL7 130921P00440000 P 09/21/13 440.0 25.40 25.80
AAPL 130921P00445000 P 09/21/13 445.0 27.90 28.30
AAPL7 130921P00445000 P 09/21/13 445.0 27.95 28.35
AAPL 130921P00450000 P 09/21/13 450.0 30.55 30.95
AAPL7 130921P00450000 P 09/21/13 450.0 30.60 31.05
AAPL 130921P00455000 P 09/21/13 455.0 33.45 33.85
AAPL7 130921P00455000 P 09/21/13 455.0 33.40 34.20
AAPL 130921P00460000 P 09/21/13 460.0 36.45 36.85
AAPL7 130921P00460000 P 09/21/13 460.0 36.35 37.20
AAPL 130921P00465000 P 09/21/13 465.0 39.50 40.35
AAPL7 130921P00465000 P 09/21/13 465.0 39.50 40.35
AAPL 130921P00470000 P 09/21/13 470.0 42.80 43.25
AAPL7 130921P00470000 P 09/21/13 470.0 42.80 43.65
AAPL 130921P00475000 P 09/21/13 475.0 46.15 46.70
AAPL7 130921P00475000 P 09/21/13 475.0 46.20 47.10
AAPL 130921P00480000 P 09/21/13 480.0 49.80 50.25
AAPL7 130921P00480000 P 09/21/13 480.0 49.75 50.60
AAPL 130921P00485000 P 09/21/13 485.0 53.30 53.95
AAPL7 130921P00485000 P 09/21/13 485.0 53.00 55.45
AAPL 130921P00490000 P 09/21/13 490.0 57.15 58.00
AAPL7 130921P00490000 P 09/21/13 490.0 57.15 57.85
AAPL 130921P00495000 P 09/21/13 495.0 61.00 61.95
AAPL7 130921P00495000 P 09/21/13 495.0 60.55 63.00
AAPL 130921P00500000 P 09/21/13 500.0 65.15 65.65
AAPL7 130921P00500000 P 09/21/13 500.0 64.80 67.00
AAPL 130921P00505000 P 09/21/13 505.0 69.25 69.75
AAPL7 130921P00505000 P 09/21/13 505.0 68.80 71.00
AAPL 130921P00510000 P 09/21/13 510.0 73.40 73.95
AAPL7 130921P00510000 P 09/21/13 510.0 73.15 75.35
AAPL 130921P00515000 P 09/21/13 515.0 77.65 78.60
AAPL7 130921P00515000 P 09/21/13 515.0 77.45 79.60
AAPL 130921P00520000 P 09/21/13 520.0 81.70 82.95
AAPL7 130921P00520000 P 09/21/13 520.0 81.50 84.00
AAPL 130921P00525000 P 09/21/13 525.0 86.00 87.60
AAPL7 130921P00525000 P 09/21/13 525.0 86.05 89.00
AAPL 130921P00530000 P 09/21/13 530.0 90.85 92.05
AAPL7 130921P00530000 P 09/21/13 530.0 90.55 93.00
AAPL 130921P00535000 P 09/21/13 535.0 95.15 96.55
AAPL 130921P00540000 P 09/21/13 540.0 99.85 101.15
AAPL 130921P00545000 P 09/21/13 545.0 104.45 105.80
AAPL 130921P00550000 P 09/21/13 550.0 109.25 110.05
AAPL 130921P00555000 P 09/21/13 555.0 113.90 115.15
AAPL 130921P00560000 P 09/21/13 560.0 118.50 119.90
AAPL 130921P00565000 P 09/21/13 565.0 123.70 124.25
AAPL 130921P00570000 P 09/21/13 570.0 128.40 129.05
AAPL 130921P00575000 P 09/21/13 575.0 133.25 133.90
AAPL 130921P00580000 P 09/21/13 580.0 138.15 138.85
AAPL 130921P00585000 P 09/21/13 585.0 143.05 143.70
AAPL 130921P00590000 P 09/21/13 590.0 147.70 148.65
AAPL 130921P00595000 P 09/21/13 595.0 152.55 153.80
AAPL 130921P00600000 P 09/21/13 600.0 157.75 158.40
AAPL 130921P00605000 P 09/21/13 605.0 162.40 163.60
AAPL 130921P00610000 P 09/21/13 610.0 167.35 168.55
AAPL 130921P00615000 P 09/21/13 615.0 172.25 173.50
AAPL 130921P00620000 P 09/21/13 620.0 177.15 178.40
AAPL 130921P00625000 P 09/21/13 625.0 182.10 183.35
AAPL 130921P00630000 P 09/21/13 630.0 187.10 188.30
AAPL 130921P00635000 P 09/21/13 635.0 192.05 193.00
AAPL 130921P00640000 P 09/21/13 640.0 197.00 197.95
AAPL 130921P00645000 P 09/21/13 645.0 202.00 203.20
AAPL 130921P00650000 P 09/21/13 650.0 206.95 207.90
AAPL 130921P00655000 P 09/21/13 655.0 212.00 213.10
AAPL 130921P00660000 P 09/21/13 660.0 216.50 219.00
AAPL 131019C00220000 C 10/19/13 220.0 224.75 225.85
AAPL7 131019C00220000 C 10/19/13 220.0 223.10 226.05
AAPL 131019C00225000 C 10/19/13 225.0 219.55 221.15
AAPL7 131019C00225000 C 10/19/13 225.0 218.05 221.60
AAPL 131019C00230000 C 10/19/13 230.0 214.55 216.15
AAPL7 131019C00230000 C 10/19/13 230.0 213.10 216.45
AAPL 131019C00235000 C 10/19/13 235.0 209.55 211.15
AAPL7 131019C00235000 C 10/19/13 235.0 208.10 211.20
AAPL 131019C00240000 C 10/19/13 240.0 204.55 206.15
AAPL7 131019C00240000 C 10/19/13 240.0 203.15 206.45
AAPL 131019C00245000 C 10/19/13 245.0 199.60 201.20
AAPL7 131019C00245000 C 10/19/13 245.0 198.20 201.45
AAPL 131019C00250000 C 10/19/13 250.0 194.60 196.20
AAPL7 131019C00250000 C 10/19/13 250.0 193.15 196.45
AAPL 131019C00255000 C 10/19/13 255.0 189.60 191.20
AAPL7 131019C00255000 C 10/19/13 255.0 188.25 191.45
AAPL 131019C00260000 C 10/19/13 260.0 184.95 186.00
AAPL7 131019C00260000 C 10/19/13 260.0 183.20 186.45
AAPL 131019C00265000 C 10/19/13 265.0 179.80 181.05
AAPL7 131019C00265000 C 10/19/13 265.0 178.25 181.60
AAPL 131019C00270000 C 10/19/13 270.0 174.80 176.10
AAPL7 131019C00270000 C 10/19/13 270.0 173.30 176.20
AAPL 131019C00275000 C 10/19/13 275.0 169.85 171.15
AAPL7 131019C00275000 C 10/19/13 275.0 168.80 171.70
AAPL 131019C00280000 C 10/19/13 280.0 164.90 166.20
AAPL7 131019C00280000 C 10/19/13 280.0 163.40 166.45
AAPL 131019C00285000 C 10/19/13 285.0 159.90 161.25
AAPL7 131019C00285000 C 10/19/13 285.0 158.45 161.60
AAPL 131019C00290000 C 10/19/13 290.0 155.00 156.30
AAPL7 131019C00290000 C 10/19/13 290.0 153.60 156.60
AAPL 131019C00295000 C 10/19/13 295.0 150.05 151.40
AAPL7 131019C00295000 C 10/19/13 295.0 148.55 151.95
AAPL 131019C00300000 C 10/19/13 300.0 145.65 146.70
AAPL7 131019C00300000 C 10/19/13 300.0 143.90 146.30
AAPL 131019C00305000 C 10/19/13 305.0 140.65 141.30
AAPL7 131019C00305000 C 10/19/13 305.0 139.25 141.35
AAPL 131019C00310000 C 10/19/13 310.0 135.75 136.40
AAPL7 131019C00310000 C 10/19/13 310.0 133.85 137.00
AAPL 131019C00315000 C 10/19/13 315.0 130.90 131.55
AAPL7 131019C00315000 C 10/19/13 315.0 129.00 132.00
AAPL 131019C00320000 C 10/19/13 320.0 125.50 127.05
AAPL7 131019C00320000 C 10/19/13 320.0 124.15 126.90
AAPL 131019C00325000 C 10/19/13 325.0 121.20 122.25
AAPL7 131019C00325000 C 10/19/13 325.0 119.40 122.00
AAPL 131019C00330000 C 10/19/13 330.0 116.40 117.05
AAPL7 131019C00330000 C 10/19/13 330.0 115.85 117.30
AAPL 131019C00335000 C 10/19/13 335.0 111.60 112.35
AAPL7 131019C00335000 C 10/19/13 335.0 109.75 113.05
AAPL 131019C00340000 C 10/19/13 340.0 106.40 107.70
AAPL7 131019C00340000 C 10/19/13 340.0 105.10 108.20
AAPL 131019C00345000 C 10/19/13 345.0 101.65 102.95
AAPL7 131019C00345000 C 10/19/13 345.0 100.35 103.60
AAPL 131019C00350000 C 10/19/13 350.0 97.80 98.35
AAPL7 131019C00350000 C 10/19/13 350.0 97.45 98.40
AAPL 131019C00355000 C 10/19/13 355.0 92.35 93.75
AAPL7 131019C00355000 C 10/19/13 355.0 91.20 94.50
AAPL 131019C00360000 C 10/19/13 360.0 88.70 89.20
AAPL7 131019C00360000 C 10/19/13 360.0 88.60 89.60
AAPL 131019C00365000 C 10/19/13 365.0 84.25 85.20
AAPL7 131019C00365000 C 10/19/13 365.0 82.30 84.95
AAPL 131019C00370000 C 10/19/13 370.0 79.95 80.85
AAPL7 131019C00370000 C 10/19/13 370.0 77.90 80.70
AAPL 131019C00375000 C 10/19/13 375.0 75.65 76.15
AAPL7 131019C00375000 C 10/19/13 375.0 73.60 76.30
AAPL 131019C00380000 C 10/19/13 380.0 71.50 72.45
AAPL7 131019C00380000 C 10/19/13 380.0 71.40 72.15
AAPL 131019C00385000 C 10/19/13 385.0 67.50 67.95
AAPL7 131019C00385000 C 10/19/13 385.0 65.35 68.00
AAPL 131019C00390000 C 10/19/13 390.0 63.50 63.95
AAPL7 131019C00390000 C 10/19/13 390.0 63.40 64.15
AAPL 131019C00395000 C 10/19/13 395.0 59.65 60.20
AAPL7 131019C00395000 C 10/19/13 395.0 57.95 60.25
AAPL 131019C00400000 C 10/19/13 400.0 55.95 56.40
AAPL7 131019C00400000 C 10/19/13 400.0 55.85 56.55
AAPL 131019C00405000 C 10/19/13 405.0 52.35 52.90
AAPL7 131019C00405000 C 10/19/13 405.0 52.25 53.05
AAPL 131019C00410000 C 10/19/13 410.0 48.90 49.30
AAPL7 131019C00410000 C 10/19/13 410.0 48.70 49.50
AAPL 131019C00415000 C 10/19/13 415.0 45.55 46.05
AAPL7 131019C00415000 C 10/19/13 415.0 45.55 46.20
AAPL 131019C00420000 C 10/19/13 420.0 42.40 42.85
AAPL7 131019C00420000 C 10/19/13 420.0 42.15 43.00
AAPL 131019C00425000 C 10/19/13 425.0 39.35 39.90
AAPL7 131019C00425000 C 10/19/13 425.0 39.35 39.80
AAPL 131019C00430000 C 10/19/13 430.0 36.45 36.90
AAPL7 131019C00430000 C 10/19/13 430.0 36.45 36.90
AAPL 131019C00435000 C 10/19/13 435.0 33.70 34.20
AAPL7 131019C00435000 C 10/19/13 435.0 33.70 34.30
AAPL 131019C00440000 C 10/19/13 440.0 31.10 31.50
AAPL7 131019C00440000 C 10/19/13 440.0 31.10 31.60
AAPL 131019C00445000 C 10/19/13 445.0 28.60 29.05
AAPL7 131019C00445000 C 10/19/13 445.0 28.65 29.10
AAPL 131019C00450000 C 10/19/13 450.0 26.30 26.70
AAPL7 131019C00450000 C 10/19/13 450.0 26.30 26.80
AAPL 131019C00455000 C 10/19/13 455.0 24.15 24.50
AAPL7 131019C00455000 C 10/19/13 455.0 24.15 24.60
AAPL 131019C00460000 C 10/19/13 460.0 22.05 22.45
AAPL7 131019C00460000 C 10/19/13 460.0 22.05 22.50
AAPL 131019C00465000 C 10/19/13 465.0 20.20 20.60
AAPL7 131019C00465000 C 10/19/13 465.0 20.20 20.60
AAPL 131019C00470000 C 10/19/13 470.0 18.40 18.75
AAPL7 131019C00470000 C 10/19/13 470.0 18.40 18.85
AAPL 131019C00475000 C 10/19/13 475.0 16.75 17.10
AAPL7 131019C00475000 C 10/19/13 475.0 16.75 17.15
AAPL 131019C00480000 C 10/19/13 480.0 15.25 15.55
AAPL7 131019C00480000 C 10/19/13 480.0 15.20 15.60
AAPL 131019C00485000 C 10/19/13 485.0 13.80 14.15
AAPL7 131019C00485000 C 10/19/13 485.0 13.80 14.15
AAPL 131019C00490000 C 10/19/13 490.0 12.45 12.80
AAPL7 131019C00490000 C 10/19/13 490.0 12.45 12.85
AAPL 131019C00495000 C 10/19/13 495.0 11.30 11.60
AAPL7 131019C00495000 C 10/19/13 495.0 11.25 11.65
AAPL 131019C00500000 C 10/19/13 500.0 10.40 10.50
AAPL7 131019C00500000 C 10/19/13 500.0 10.20 10.50
AAPL 131019C00505000 C 10/19/13 505.0 9.25 9.40
AAPL7 131019C00505000 C 10/19/13 505.0 9.15 9.50
AAPL 131019C00510000 C 10/19/13 510.0 8.25 8.60
AAPL7 131019C00510000 C 10/19/13 510.0 8.25 8.60
AAPL 131019C00515000 C 10/19/13 515.0 7.45 7.75
AAPL7 131019C00515000 C 10/19/13 515.0 7.45 7.75
AAPL 131019C00520000 C 10/19/13 520.0 6.70 7.00
AAPL7 131019C00520000 C 10/19/13 520.0 6.70 7.00
AAPL 131019C00525000 C 10/19/13 525.0 6.05 6.30
AAPL7 131019C00525000 C 10/19/13 525.0 6.00 6.30
AAPL 131019C00530000 C 10/19/13 530.0 5.40 5.70
AAPL7 131019C00530000 C 10/19/13 530.0 5.25 5.70
AAPL 131019C00535000 C 10/19/13 535.0 4.85 5.10
AAPL7 131019C00535000 C 10/19/13 535.0 4.85 5.15
AAPL 131019C00540000 C 10/19/13 540.0 4.35 4.60
AAPL7 131019C00540000 C 10/19/13 540.0 4.35 4.60
AAPL 131019C00545000 C 10/19/13 545.0 3.90 4.15
AAPL7 131019C00545000 C 10/19/13 545.0 3.80 4.20
AAPL 131019C00550000 C 10/19/13 550.0 3.55 3.75
AAPL7 131019C00550000 C 10/19/13 550.0 3.50 3.75
AAPL 131019C00555000 C 10/19/13 555.0 3.15 3.30
AAPL7 131019C00555000 C 10/19/13 555.0 3.10 3.40
AAPL 131019C00560000 C 10/19/13 560.0 2.82 3.05
AAPL7 131019C00560000 C 10/19/13 560.0 2.78 3.20
AAPL 131019C00565000 C 10/19/13 565.0 2.54 2.73
AAPL7 131019C00565000 C 10/19/13 565.0 2.13 2.88
AAPL 131019C00570000 C 10/19/13 570.0 2.28 2.47
AAPL7 131019C00570000 C 10/19/13 570.0 2.27 2.52
AAPL 131019C00575000 C 10/19/13 575.0 2.07 2.23
AAPL7 131019C00575000 C 10/19/13 575.0 0.94 3.65
AAPL 131019C00580000 C 10/19/13 580.0 1.87 2.02
AAPL7 131019C00580000 C 10/19/13 580.0 1.84 2.15
AAPL 131019C00585000 C 10/19/13 585.0 1.68 1.84
AAPL7 131019C00585000 C 10/19/13 585.0 1.63 1.96
AAPL 131019C00590000 C 10/19/13 590.0 1.54 1.65
AAPL7 131019C00590000 C 10/19/13 590.0 1.48 1.79
AAPL 131019C00595000 C 10/19/13 595.0 1.40 1.53
AAPL7 131019C00595000 C 10/19/13 595.0 1.34 1.64
AAPL 131019C00600000 C 10/19/13 600.0 1.31 1.38
AAPL7 131019C00600000 C 10/19/13 600.0 1.22 1.49
AAPL 131019C00605000 C 10/19/13 605.0 1.15 1.27
AAPL7 131019C00605000 C 10/19/13 605.0 1.03 1.43
AAPL 131019C00610000 C 10/19/13 610.0 1.04 1.18
AAPL7 131019C00610000 C 10/19/13 610.0 0.92 1.33
AAPL 131019C00615000 C 10/19/13 615.0 0.94 1.05
AAPL7 131019C00615000 C 10/19/13 615.0 0.83 1.24
AAPL 131019C00620000 C 10/19/13 620.0 0.82 0.97
AAPL7 131019C00620000 C 10/19/13 620.0 0.74 1.16
AAPL 131019C00625000 C 10/19/13 625.0 0.79 0.90
AAPL7 131019C00625000 C 10/19/13 625.0 0.75 0.98
AAPL 131019C00630000 C 10/19/13 630.0 0.72 0.84
AAPL7 131019C00630000 C 10/19/13 630.0 0.69 0.91
AAPL 131019C00635000 C 10/19/13 635.0 0.66 0.76
AAPL7 131019C00635000 C 10/19/13 635.0 0.63 0.84
AAPL 131019C00640000 C 10/19/13 640.0 0.62 0.72
AAPL7 131019C00640000 C 10/19/13 640.0 0.47 0.90
AAPL 131019C00645000 C 10/19/13 645.0 0.56 0.66
AAPL7 131019C00645000 C 10/19/13 645.0 0.51 0.74
AAPL 131019C00650000 C 10/19/13 650.0 0.53 0.64
AAPL 131019C00655000 C 10/19/13 655.0 0.49 0.59
AAPL 131019C00660000 C 10/19/13 660.0 0.45 0.56
AAPL 131019C00665000 C 10/19/13 665.0 0.38 0.53
AAPL 131019C00670000 C 10/19/13 670.0 0.36 0.52
AAPL 131019C00675000 C 10/19/13 675.0 0.34 0.51
AAPL 131019C00680000 C 10/19/13 680.0 0.33 0.57
AAPL 131019C00685000 C 10/19/13 685.0 0.28 0.51
AAPL 131019C00690000 C 10/19/13 690.0 0.25 0.48
AAPL 131019C00695000 C 10/19/13 695.0 0.00 0.43
AAPL 131019C00700000 C 10/19/13 700.0 0.27 0.36
AAPL 131019C00705000 C 10/19/13 705.0 0.24 0.36
AAPL 131019C00710000 C 10/19/13 710.0 0.20 0.43
AAPL 131019C00715000 C 10/19/13 715.0 0.16 0.41
AAPL 131019C00720000 C 10/19/13 720.0 0.18 0.38
AAPL 131019C00725000 C 10/19/13 725.0 0.16 0.36
AAPL 131019C00730000 C 10/19/13 730.0 0.16 0.34
AAPL 131019C00735000 C 10/19/13 735.0 0.11 0.32
AAPL 131019C00740000 C 10/19/13 740.0 0.14 0.30
AAPL 131019C00745000 C 10/19/13 745.0 0.09 0.30
AAPL 131019C00750000 C 10/19/13 750.0 0.13 0.27
AAPL 131019C00755000 C 10/19/13 755.0 0.00 0.29
AAPL 131019C00760000 C 10/19/13 760.0 0.00 0.28
AAPL 131019C00765000 C 10/19/13 765.0 0.00 0.30
AAPL 131019C00770000 C 10/19/13 770.0 0.01 0.29
AAPL 131019C00775000 C 10/19/13 775.0 0.01 0.29
AAPL 131019C00780000 C 10/19/13 780.0 0.01 0.29
AAPL 131019C00785000 C 10/19/13 785.0 0.01 0.33
AAPL 131019C00790000 C 10/19/13 790.0 0.01 0.29
AAPL 131019C00795000 C 10/19/13 795.0 0.01 0.29
AAPL 131019C00800000 C 10/19/13 800.0 0.08 0.23
AAPL 131019C00805000 C 10/19/13 805.0 0.01 0.31
AAPL 131019C00810000 C 10/19/13 810.0 0.01 0.30
AAPL 131019C00815000 C 10/19/13 815.0 0.01 0.27
AAPL 131019C00820000 C 10/19/13 820.0 0.01 0.29
AAPL 131019C00825000 C 10/19/13 825.0 0.02 0.25
AAPL 131019C00830000 C 10/19/13 830.0 0.01 0.27
AAPL 131019C00835000 C 10/19/13 835.0 0.01 0.26
AAPL 131019C00840000 C 10/19/13 840.0 0.03 0.18
AAPL 131019C00845000 C 10/19/13 845.0 0.01 0.26
AAPL 131019C00850000 C 10/19/13 850.0 0.01 0.25
AAPL 131019C00855000 C 10/19/13 855.0 0.00 0.25
AAPL 131019C00860000 C 10/19/13 860.0 0.00 0.25
AAPL 131019C00865000 C 10/19/13 865.0 0.01 0.25
AAPL 131019C00870000 C 10/19/13 870.0 0.01 0.25
AAPL 131019C00875000 C 10/19/13 875.0 0.01 0.29
AAPL 131019C00880000 C 10/19/13 880.0 0.00 0.17
AAPL 131019P00220000 P 10/19/13 220.0 0.07 0.23
AAPL7 131019P00220000 P 10/19/13 220.0 0.00 0.43
AAPL 131019P00225000 P 10/19/13 225.0 0.14 0.30
AAPL7 131019P00225000 P 10/19/13 225.0 0.00 3.35
AAPL 131019P00230000 P 10/19/13 230.0 0.00 0.33
AAPL7 131019P00230000 P 10/19/13 230.0 0.00 3.35
AAPL 131019P00235000 P 10/19/13 235.0 0.00 0.36
AAPL7 131019P00235000 P 10/19/13 235.0 0.00 0.47
AAPL 131019P00240000 P 10/19/13 240.0 0.24 0.41
AAPL7 131019P00240000 P 10/19/13 240.0 0.15 0.39
AAPL 131019P00245000 P 10/19/13 245.0 0.26 0.42
AAPL7 131019P00245000 P 10/19/13 245.0 0.18 0.42
AAPL 131019P00250000 P 10/19/13 250.0 0.29 0.45
AAPL7 131019P00250000 P 10/19/13 250.0 0.00 3.45
AAPL 131019P00255000 P 10/19/13 255.0 0.30 0.47
AAPL7 131019P00255000 P 10/19/13 255.0 0.00 0.64
AAPL 131019P00260000 P 10/19/13 260.0 0.28 0.58
AAPL7 131019P00260000 P 10/19/13 260.0 0.21 1.98
AAPL 131019P00265000 P 10/19/13 265.0 0.40 0.55
AAPL7 131019P00265000 P 10/19/13 265.0 0.00 0.74
AAPL 131019P00270000 P 10/19/13 270.0 0.42 0.70
AAPL7 131019P00270000 P 10/19/13 270.0 0.37 0.80
AAPL 131019P00275000 P 10/19/13 275.0 0.47 0.66
AAPL7 131019P00275000 P 10/19/13 275.0 0.43 0.92
AAPL 131019P00280000 P 10/19/13 280.0 0.55 0.73
AAPL7 131019P00280000 P 10/19/13 280.0 0.51 0.82
AAPL 131019P00285000 P 10/19/13 285.0 0.70 0.82
AAPL7 131019P00285000 P 10/19/13 285.0 0.60 0.88
AAPL 131019P00290000 P 10/19/13 290.0 0.78 0.92
AAPL7 131019P00290000 P 10/19/13 290.0 0.71 1.02
AAPL 131019P00295000 P 10/19/13 295.0 0.91 1.03
AAPL7 131019P00295000 P 10/19/13 295.0 0.81 1.29
AAPL 131019P00300000 P 10/19/13 300.0 1.08 1.13
AAPL7 131019P00300000 P 10/19/13 300.0 1.06 1.27
AAPL 131019P00305000 P 10/19/13 305.0 1.18 1.32
AAPL7 131019P00305000 P 10/19/13 305.0 0.61 1.61
AAPL 131019P00310000 P 10/19/13 310.0 1.34 1.47
AAPL7 131019P00310000 P 10/19/13 310.0 1.27 1.61
AAPL 131019P00315000 P 10/19/13 315.0 1.51 1.64
AAPL7 131019P00315000 P 10/19/13 315.0 1.47 1.73
AAPL 131019P00320000 P 10/19/13 320.0 1.73 1.86
AAPL7 131019P00320000 P 10/19/13 320.0 1.68 2.03
AAPL 131019P00325000 P 10/19/13 325.0 1.93 2.10
AAPL7 131019P00325000 P 10/19/13 325.0 0.96 2.68
AAPL 131019P00330000 P 10/19/13 330.0 2.18 2.37
AAPL7 131019P00330000 P 10/19/13 330.0 2.18 2.60
AAPL 131019P00335000 P 10/19/13 335.0 2.49 2.67
AAPL7 131019P00335000 P 10/19/13 335.0 2.01 2.95
AAPL 131019P00340000 P 10/19/13 340.0 2.83 3.05
AAPL7 131019P00340000 P 10/19/13 340.0 2.86 3.15
AAPL 131019P00345000 P 10/19/13 345.0 3.25 3.45
AAPL7 131019P00345000 P 10/19/13 345.0 3.25 3.75
AAPL 131019P00350000 P 10/19/13 350.0 3.80 3.90
AAPL7 131019P00350000 P 10/19/13 350.0 3.70 4.00
AAPL 131019P00355000 P 10/19/13 355.0 4.25 4.45
AAPL7 131019P00355000 P 10/19/13 355.0 3.15 5.10
AAPL 131019P00360000 P 10/19/13 360.0 4.85 5.00
AAPL7 131019P00360000 P 10/19/13 360.0 4.75 5.15
AAPL 131019P00365000 P 10/19/13 365.0 5.50 5.65
AAPL7 131019P00365000 P 10/19/13 365.0 4.35 6.55
AAPL 131019P00370000 P 10/19/13 370.0 6.20 6.40
AAPL7 131019P00370000 P 10/19/13 370.0 6.15 6.45
AAPL 131019P00375000 P 10/19/13 375.0 6.95 7.25
AAPL7 131019P00375000 P 10/19/13 375.0 7.00 7.40
AAPL 131019P00380000 P 10/19/13 380.0 7.85 8.15
AAPL7 131019P00380000 P 10/19/13 380.0 7.90 8.20
AAPL 131019P00385000 P 10/19/13 385.0 8.90 9.15
AAPL7 131019P00385000 P 10/19/13 385.0 8.90 9.30
AAPL 131019P00390000 P 10/19/13 390.0 10.00 10.30
AAPL7 131019P00390000 P 10/19/13 390.0 10.00 10.35
AAPL 131019P00395000 P 10/19/13 395.0 11.25 11.50
AAPL7 131019P00395000 P 10/19/13 395.0 11.20 11.55
AAPL 131019P00400000 P 10/19/13 400.0 12.70 12.85
AAPL7 131019P00400000 P 10/19/13 400.0 12.55 12.95
AAPL 131019P00405000 P 10/19/13 405.0 14.05 14.35
AAPL7 131019P00405000 P 10/19/13 405.0 13.00 15.60
AAPL 131019P00410000 P 10/19/13 410.0 15.55 15.90
AAPL7 131019P00410000 P 10/19/13 410.0 15.50 16.00
AAPL 131019P00415000 P 10/19/13 415.0 17.35 17.65
AAPL7 131019P00415000 P 10/19/13 415.0 17.20 17.85
AAPL 131019P00420000 P 10/19/13 420.0 19.20 19.55
AAPL7 131019P00420000 P 10/19/13 420.0 19.20 19.60
AAPL 131019P00425000 P 10/19/13 425.0 21.15 21.50
AAPL7 131019P00425000 P 10/19/13 425.0 21.20 21.55
AAPL 131019P00430000 P 10/19/13 430.0 23.35 23.65
AAPL7 131019P00430000 P 10/19/13 430.0 23.35 23.90
AAPL 131019P00435000 P 10/19/13 435.0 25.60 25.95
AAPL7 131019P00435000 P 10/19/13 435.0 25.60 26.25
AAPL 131019P00440000 P 10/19/13 440.0 28.05 28.40
AAPL7 131019P00440000 P 10/19/13 440.0 28.05 28.40
AAPL 131019P00445000 P 10/19/13 445.0 30.60 30.95
AAPL7 131019P00445000 P 10/19/13 445.0 29.85 31.15
AAPL 131019P00450000 P 10/19/13 450.0 33.30 33.65
AAPL7 131019P00450000 P 10/19/13 450.0 33.25 33.70
AAPL 131019P00455000 P 10/19/13 455.0 36.10 36.50
AAPL7 131019P00455000 P 10/19/13 455.0 36.10 36.55
AAPL 131019P00460000 P 10/19/13 460.0 39.05 39.45
AAPL7 131019P00460000 P 10/19/13 460.0 39.05 39.50
AAPL 131019P00465000 P 10/19/13 465.0 42.10 42.55
AAPL7 131019P00465000 P 10/19/13 465.0 42.15 42.80
AAPL 131019P00470000 P 10/19/13 470.0 45.30 45.80
AAPL7 131019P00470000 P 10/19/13 470.0 44.80 46.70
AAPL 131019P00475000 P 10/19/13 475.0 48.60 49.15
AAPL7 131019P00475000 P 10/19/13 475.0 48.65 50.15
AAPL 131019P00480000 P 10/19/13 480.0 52.15 52.60
AAPL7 131019P00480000 P 10/19/13 480.0 52.15 52.90
AAPL 131019P00485000 P 10/19/13 485.0 55.65 56.20
AAPL7 131019P00485000 P 10/19/13 485.0 55.75 57.25
AAPL 131019P00490000 P 10/19/13 490.0 59.10 59.95
AAPL7 131019P00490000 P 10/19/13 490.0 59.40 60.10
AAPL 131019P00495000 P 10/19/13 495.0 63.25 63.75
AAPL7 131019P00495000 P 10/19/13 495.0 63.25 65.00
AAPL 131019P00500000 P 10/19/13 500.0 67.20 67.70
AAPL7 131019P00500000 P 10/19/13 500.0 67.10 67.85
AAPL 131019P00505000 P 10/19/13 505.0 71.20 71.65
AAPL7 131019P00505000 P 10/19/13 505.0 71.05 72.90
AAPL 131019P00510000 P 10/19/13 510.0 75.30 75.85
AAPL7 131019P00510000 P 10/19/13 510.0 75.20 77.00
AAPL 131019P00515000 P 10/19/13 515.0 79.05 79.90
AAPL7 131019P00515000 P 10/19/13 515.0 79.40 82.00
AAPL 131019P00520000 P 10/19/13 520.0 83.50 84.15
AAPL7 131019P00520000 P 10/19/13 520.0 83.60 86.00
AAPL 131019P00525000 P 10/19/13 525.0 87.55 88.50
AAPL7 131019P00525000 P 10/19/13 525.0 87.90 90.00
AAPL 131019P00530000 P 10/19/13 530.0 91.95 92.90
AAPL7 131019P00530000 P 10/19/13 530.0 92.30 94.75
AAPL 131019P00535000 P 10/19/13 535.0 96.45 97.35
AAPL7 131019P00535000 P 10/19/13 535.0 96.75 99.00
AAPL 131019P00540000 P 10/19/13 540.0 101.30 101.85
AAPL7 131019P00540000 P 10/19/13 540.0 101.25 103.75
AAPL 131019P00545000 P 10/19/13 545.0 105.50 106.45
AAPL7 131019P00545000 P 10/19/13 545.0 105.65 108.00
AAPL 131019P00550000 P 10/19/13 550.0 110.50 111.00
AAPL7 131019P00550000 P 10/19/13 550.0 110.10 113.00
AAPL 131019P00555000 P 10/19/13 555.0 114.95 116.30
AAPL7 131019P00555000 P 10/19/13 555.0 114.20 117.00
AAPL 131019P00560000 P 10/19/13 560.0 119.70 120.95
AAPL7 131019P00560000 P 10/19/13 560.0 118.85 122.00
AAPL 131019P00565000 P 10/19/13 565.0 124.35 125.65
AAPL7 131019P00565000 P 10/19/13 565.0 123.55 127.00
AAPL 131019P00570000 P 10/19/13 570.0 128.85 130.35
AAPL7 131019P00570000 P 10/19/13 570.0 128.30 131.00
AAPL 131019P00575000 P 10/19/13 575.0 133.95 134.50
AAPL7 131019P00575000 P 10/19/13 575.0 133.40 136.00
AAPL 131019P00580000 P 10/19/13 580.0 138.55 139.45
AAPL7 131019P00580000 P 10/19/13 580.0 138.10 141.00
AAPL 131019P00585000 P 10/19/13 585.0 143.60 144.15
AAPL7 131019P00585000 P 10/19/13 585.0 143.45 144.50
AAPL 131019P00590000 P 10/19/13 590.0 148.15 149.10
AAPL7 131019P00590000 P 10/19/13 590.0 147.75 151.00
AAPL 131019P00595000 P 10/19/13 595.0 152.85 154.35
AAPL7 131019P00595000 P 10/19/13 595.0 152.55 155.10
AAPL 131019P00600000 P 10/19/13 600.0 158.15 158.90
AAPL7 131019P00600000 P 10/19/13 600.0 157.45 160.00
AAPL 131019P00605000 P 10/19/13 605.0 162.75 163.65
AAPL7 131019P00605000 P 10/19/13 605.0 162.20 165.00
AAPL 131019P00610000 P 10/19/13 610.0 167.70 168.55
AAPL7 131019P00610000 P 10/19/13 610.0 166.65 170.00
AAPL 131019P00615000 P 10/19/13 615.0 172.55 173.45
AAPL7 131019P00615000 P 10/19/13 615.0 172.05 175.00
AAPL 131019P00620000 P 10/19/13 620.0 177.40 178.80
AAPL7 131019P00620000 P 10/19/13 620.0 177.20 180.00
AAPL 131019P00625000 P 10/19/13 625.0 182.50 183.30
AAPL7 131019P00625000 P 10/19/13 625.0 181.80 185.00
AAPL 131019P00630000 P 10/19/13 630.0 187.25 188.65
AAPL7 131019P00630000 P 10/19/13 630.0 186.35 190.00
AAPL 131019P00635000 P 10/19/13 635.0 192.45 193.40
AAPL7 131019P00635000 P 10/19/13 635.0 191.25 195.00
AAPL 131019P00640000 P 10/19/13 640.0 197.40 198.35
AAPL7 131019P00640000 P 10/19/13 640.0 196.25 200.00
AAPL 131019P00645000 P 10/19/13 645.0 202.20 203.45
AAPL7 131019P00645000 P 10/19/13 645.0 201.80 204.80
AAPL 131019P00650000 P 10/19/13 650.0 207.25 208.25
AAPL 131019P00655000 P 10/19/13 655.0 212.05 213.35
AAPL 131019P00660000 P 10/19/13 660.0 217.20 218.25
AAPL 131019P00665000 P 10/19/13 665.0 221.95 223.30
AAPL 131019P00670000 P 10/19/13 670.0 227.15 228.15
AAPL 131019P00675000 P 10/19/13 675.0 231.75 233.20
AAPL 131019P00680000 P 10/19/13 680.0 236.90 238.05
AAPL 131019P00685000 P 10/19/13 685.0 241.80 243.15
AAPL 131019P00690000 P 10/19/13 690.0 246.85 248.05
AAPL 131019P00695000 P 10/19/13 695.0 251.65 253.25
AAPL 131019P00700000 P 10/19/13 700.0 256.60 258.20
AAPL 131019P00705000 P 10/19/13 705.0 261.60 263.20
AAPL 131019P00710000 P 10/19/13 710.0 266.60 268.20
AAPL 131019P00715000 P 10/19/13 715.0 271.55 273.15
AAPL 131019P00720000 P 10/19/13 720.0 276.55 278.15
AAPL 131019P00725000 P 10/19/13 725.0 281.55 283.10
AAPL 131019P00730000 P 10/19/13 730.0 286.50 288.10
AAPL 131019P00735000 P 10/19/13 735.0 291.50 293.10
AAPL 131019P00740000 P 10/19/13 740.0 296.50 298.10
AAPL 131019P00745000 P 10/19/13 745.0 301.50 303.05
AAPL 131019P00750000 P 10/19/13 750.0 306.45 308.05
AAPL 131019P00755000 P 10/19/13 755.0 311.45 313.05
AAPL 131019P00760000 P 10/19/13 760.0 316.45 318.05
AAPL 131019P00765000 P 10/19/13 765.0 321.45 323.00
AAPL 131019P00770000 P 10/19/13 770.0 326.45 328.00
AAPL 131019P00775000 P 10/19/13 775.0 331.40 333.00
AAPL 131019P00780000 P 10/19/13 780.0 336.40 338.00
AAPL 131019P00785000 P 10/19/13 785.0 341.40 342.95
AAPL 131019P00790000 P 10/19/13 790.0 346.40 347.95
AAPL 131019P00795000 P 10/19/13 795.0 351.40 352.95
AAPL 131019P00800000 P 10/19/13 800.0 356.40 357.95
AAPL 131019P00805000 P 10/19/13 805.0 361.75 362.65
AAPL 131019P00810000 P 10/19/13 810.0 366.35 367.95
AAPL 131019P00815000 P 10/19/13 815.0 371.90 372.80
AAPL 131019P00820000 P 10/19/13 820.0 376.35 377.90
AAPL 131019P00825000 P 10/19/13 825.0 381.35 382.90
AAPL 131019P00830000 P 10/19/13 830.0 386.35 387.90
AAPL 131019P00835000 P 10/19/13 835.0 391.60 392.85
AAPL 131019P00840000 P 10/19/13 840.0 396.30 397.90
AAPL 131019P00845000 P 10/19/13 845.0 401.85 402.70
AAPL 131019P00850000 P 10/19/13 850.0 406.30 407.85
AAPL 131019P00855000 P 10/19/13 855.0 411.30 412.85
AAPL 131019P00860000 P 10/19/13 860.0 416.30 417.85
AAPL 131019P00865000 P 10/19/13 865.0 421.30 422.85
AAPL 131019P00870000 P 10/19/13 870.0 426.30 427.85
AAPL 131019P00875000 P 10/19/13 875.0 431.25 432.85
AAPL 131019P00880000 P 10/19/13 880.0 436.25 437.80
AAPL 140118C00195000 C 01/18/14 195.0 249.75 250.90
AAPL 140118C00200000 C 01/18/14 200.0 244.85 245.95
AAPL 140118C00205000 C 01/18/14 205.0 239.75 240.95
AAPL 140118C00210000 C 01/18/14 210.0 234.70 235.80
AAPL 140118C00215000 C 01/18/14 215.0 229.75 231.00
AAPL 140118C00220000 C 01/18/14 220.0 224.70 226.15
AAPL 140118C00225000 C 01/18/14 225.0 219.70 221.00
AAPL 140118C00230000 C 01/18/14 230.0 214.80 216.05
AAPL 140118C00235000 C 01/18/14 235.0 209.80 210.85
AAPL 140118C00240000 C 01/18/14 240.0 204.85 205.90
AAPL 140118C00245000 C 01/18/14 245.0 199.85 201.10
AAPL 140118C00250000 C 01/18/14 250.0 195.05 195.85
AAPL 140118C00255000 C 01/18/14 255.0 190.10 190.90
AAPL 140118C00260000 C 01/18/14 260.0 185.15 185.95
AAPL 140118C00265000 C 01/18/14 265.0 180.30 180.95
AAPL 140118C00270000 C 01/18/14 270.0 175.25 176.35
AAPL 140118C00275000 C 01/18/14 275.0 170.45 171.10
AAPL 140118C00280000 C 01/18/14 280.0 165.60 166.25
AAPL 140118C00285000 C 01/18/14 285.0 160.50 161.25
AAPL 140118C00290000 C 01/18/14 290.0 155.80 156.40
AAPL 140118C00295000 C 01/18/14 295.0 150.75 151.55
AAPL 140118C00300000 C 01/18/14 300.0 146.15 146.65
AAPL 140118C00305000 C 01/18/14 305.0 141.10 141.90
AAPL 140118C00310000 C 01/18/14 310.0 136.15 137.35
AAPL 140118C00315000 C 01/18/14 315.0 131.70 132.35
AAPL 140118C00320000 C 01/18/14 320.0 127.10 127.60
AAPL 140118C00325000 C 01/18/14 325.0 122.45 123.00
AAPL 140118C00330000 C 01/18/14 330.0 117.80 118.35
AAPL7 140118C00330000 C 01/18/14 330.0 117.45 118.65
AAPL 140118C00335000 C 01/18/14 335.0 113.30 114.05
AAPL7 140118C00335000 C 01/18/14 335.0 112.90 114.20
AAPL 140118C00340000 C 01/18/14 340.0 108.90 109.45
AAPL7 140118C00340000 C 01/18/14 340.0 108.70 109.95
AAPL 140118C00345000 C 01/18/14 345.0 104.40 105.10
AAPL7 140118C00345000 C 01/18/14 345.0 104.30 105.20
AAPL 140118C00350000 C 01/18/14 350.0 100.20 100.80
AAPL7 140118C00350000 C 01/18/14 350.0 100.00 100.90
AAPL 140118C00355000 C 01/18/14 355.0 95.85 96.35
AAPL7 140118C00355000 C 01/18/14 355.0 95.65 96.60
AAPL 140118C00360000 C 01/18/14 360.0 91.50 92.10
AAPL7 140118C00360000 C 01/18/14 360.0 91.50 92.40
AAPL 140118C00365000 C 01/18/14 365.0 87.60 88.10
AAPL7 140118C00365000 C 01/18/14 365.0 87.40 88.35
AAPL 140118C00370000 C 01/18/14 370.0 83.60 84.10
AAPL7 140118C00370000 C 01/18/14 370.0 83.40 84.30
AAPL 140118C00375000 C 01/18/14 375.0 79.65 80.20
AAPL7 140118C00375000 C 01/18/14 375.0 79.50 80.40
AAPL 140118C00380000 C 01/18/14 380.0 75.90 76.40
AAPL7 140118C00380000 C 01/18/14 380.0 75.75 77.30
AAPL 140118C00385000 C 01/18/14 385.0 72.20 72.70
AAPL7 140118C00385000 C 01/18/14 385.0 72.05 72.90
AAPL 140118C00390000 C 01/18/14 390.0 68.60 69.10
AAPL7 140118C00390000 C 01/18/14 390.0 68.40 69.25
AAPL 140118C00395000 C 01/18/14 395.0 65.15 65.60
AAPL7 140118C00395000 C 01/18/14 395.0 64.95 65.80
AAPL 140118C00400000 C 01/18/14 400.0 61.75 62.00
AAPL7 140118C00400000 C 01/18/14 400.0 61.55 62.45
AAPL 140118C00405000 C 01/18/14 405.0 58.45 58.75
AAPL7 140118C00405000 C 01/18/14 405.0 58.30 59.05
AAPL 140118C00410000 C 01/18/14 410.0 55.15 55.65
AAPL7 140118C00410000 C 01/18/14 410.0 55.10 55.70
AAPL 140118C00415000 C 01/18/14 415.0 52.20 52.75
AAPL7 140118C00415000 C 01/18/14 415.0 52.15 52.80
AAPL 140118C00420000 C 01/18/14 420.0 49.25 49.85
AAPL7 140118C00420000 C 01/18/14 420.0 48.60 49.85
AAPL 140118C00425000 C 01/18/14 425.0 46.50 46.90
AAPL7 140118C00425000 C 01/18/14 425.0 46.45 47.10
AAPL 140118C00430000 C 01/18/14 430.0 43.75 44.35
AAPL7 140118C00430000 C 01/18/14 430.0 43.65 44.30
AAPL 140118C00435000 C 01/18/14 435.0 41.10 41.65
AAPL7 140118C00435000 C 01/18/14 435.0 41.10 41.70
AAPL 140118C00440000 C 01/18/14 440.0 38.80 39.10
AAPL7 140118C00440000 C 01/18/14 440.0 38.65 39.20
AAPL 140118C00445000 C 01/18/14 445.0 36.30 36.70
AAPL7 140118C00445000 C 01/18/14 445.0 36.25 36.85
AAPL 140118C00450000 C 01/18/14 450.0 34.05 34.45
AAPL7 140118C00450000 C 01/18/14 450.0 34.00 34.55
AAPL 140118C00455000 C 01/18/14 455.0 31.80 32.30
AAPL7 140118C00455000 C 01/18/14 455.0 31.85 32.30
AAPL 140118C00460000 C 01/18/14 460.0 29.80 30.25
AAPL7 140118C00460000 C 01/18/14 460.0 29.80 30.30
AAPL 140118C00465000 C 01/18/14 465.0 27.85 28.25
AAPL7 140118C00465000 C 01/18/14 465.0 27.85 28.35
AAPL 140118C00470000 C 01/18/14 470.0 26.00 26.40
AAPL7 140118C00470000 C 01/18/14 470.0 25.90 26.45
AAPL 140118C00475000 C 01/18/14 475.0 24.25 24.65
AAPL7 140118C00475000 C 01/18/14 475.0 24.20 24.65
AAPL 140118C00480000 C 01/18/14 480.0 22.60 23.00
AAPL7 140118C00480000 C 01/18/14 480.0 22.55 23.00
AAPL 140118C00485000 C 01/18/14 485.0 21.05 21.45
AAPL7 140118C00485000 C 01/18/14 485.0 20.95 21.45
AAPL 140118C00490000 C 01/18/14 490.0 19.55 19.90
AAPL7 140118C00490000 C 01/18/14 490.0 19.50 19.95
AAPL 140118C00495000 C 01/18/14 495.0 18.20 18.55
AAPL7 140118C00495000 C 01/18/14 495.0 18.15 18.55
AAPL 140118C00500000 C 01/18/14 500.0 16.90 17.25
AAPL7 140118C00500000 C 01/18/14 500.0 16.85 17.25
AAPL 140118C00505000 C 01/18/14 505.0 15.65 16.00
AAPL7 140118C00505000 C 01/18/14 505.0 15.60 16.00
AAPL 140118C00510000 C 01/18/14 510.0 14.50 14.85
AAPL7 140118C00510000 C 01/18/14 510.0 14.45 14.95
AAPL 140118C00515000 C 01/18/14 515.0 13.45 13.80
AAPL7 140118C00515000 C 01/18/14 515.0 13.40 13.85
AAPL 140118C00520000 C 01/18/14 520.0 12.50 12.75
AAPL7 140118C00520000 C 01/18/14 520.0 12.40 12.80
AAPL 140118C00525000 C 01/18/14 525.0 11.60 11.85
AAPL7 140118C00525000 C 01/18/14 525.0 11.45 11.90
AAPL 140118C00530000 C 01/18/14 530.0 10.70 10.95
AAPL7 140118C00530000 C 01/18/14 530.0 10.60 11.05
AAPL 140118C00535000 C 01/18/14 535.0 9.90 10.15
AAPL7 140118C00535000 C 01/18/14 535.0 9.80 10.20
AAPL 140118C00540000 C 01/18/14 540.0 9.15 9.45
AAPL7 140118C00540000 C 01/18/14 540.0 9.05 9.50
AAPL 140118C00545000 C 01/18/14 545.0 8.45 8.75
AAPL7 140118C00545000 C 01/18/14 545.0 8.35 9.10
AAPL 140118C00550000 C 01/18/14 550.0 7.80 8.00
AAPL7 140118C00550000 C 01/18/14 550.0 7.70 8.15
AAPL 140118C00555000 C 01/18/14 555.0 7.15 7.45
AAPL 140118C00560000 C 01/18/14 560.0 6.65 6.90
AAPL 140118C00565000 C 01/18/14 565.0 6.10 6.35
AAPL 140118C00570000 C 01/18/14 570.0 5.65 5.90
AAPL 140118C00575000 C 01/18/14 575.0 5.25 5.45
AAPL 140118C00580000 C 01/18/14 580.0 4.85 5.05
AAPL 140118C00585000 C 01/18/14 585.0 4.45 4.70
AAPL7 140118C00585000 C 01/18/14 585.0 4.45 4.80
AAPL 140118C00590000 C 01/18/14 590.0 4.05 4.30
AAPL7 140118C00590000 C 01/18/14 590.0 4.10 4.40
AAPL 140118C00595000 C 01/18/14 595.0 3.80 4.00
AAPL7 140118C00595000 C 01/18/14 595.0 3.75 4.10
AAPL 140118C00600000 C 01/18/14 600.0 3.55 3.70
AAPL7 140118C00600000 C 01/18/14 600.0 3.45 3.80
AAPL 140118C00605000 C 01/18/14 605.0 3.25 3.45
AAPL 140118C00610000 C 01/18/14 610.0 2.96 3.20
AAPL 140118C00615000 C 01/18/14 615.0 2.76 2.94
AAPL 140118C00620000 C 01/18/14 620.0 2.53 2.72
AAPL 140118C00625000 C 01/18/14 625.0 2.39 2.53
AAPL 140118C00630000 C 01/18/14 630.0 2.19 2.35
AAPL 140118C00635000 C 01/18/14 635.0 2.04 2.20
AAPL 140118C00640000 C 01/18/14 640.0 1.90 2.04
AAPL 140118C00645000 C 01/18/14 645.0 1.74 1.89
AAPL 140118C00650000 C 01/18/14 650.0 1.68 1.78
AAPL 140118C00655000 C 01/18/14 655.0 1.52 1.67
AAPL 140118C00660000 C 01/18/14 660.0 1.42 1.57
AAPL 140118C00665000 C 01/18/14 665.0 1.33 1.46
AAPL 140118C00670000 C 01/18/14 670.0 1.24 1.36
AAPL 140118C00675000 C 01/18/14 675.0 1.18 1.31
AAPL 140118C00680000 C 01/18/14 680.0 1.07 1.19
AAPL 140118C00685000 C 01/18/14 685.0 1.03 1.15
AAPL 140118C00690000 C 01/18/14 690.0 0.94 1.06
AAPL 140118C00695000 C 01/18/14 695.0 0.89 1.00
AAPL 140118C00700000 C 01/18/14 700.0 0.82 0.94
AAPL 140118C00705000 C 01/18/14 705.0 0.77 0.89
AAPL 140118C00710000 C 01/18/14 710.0 0.71 0.84
AAPL 140118C00715000 C 01/18/14 715.0 0.68 0.85
AAPL 140118C00720000 C 01/18/14 720.0 0.64 0.78
AAPL 140118C00725000 C 01/18/14 725.0 0.64 0.73
AAPL 140118C00730000 C 01/18/14 730.0 0.58 0.71
AAPL 140118C00735000 C 01/18/14 735.0 0.51 0.68
AAPL 140118C00740000 C 01/18/14 740.0 0.53 0.66
AAPL 140118C00745000 C 01/18/14 745.0 0.49 0.65
AAPL 140118C00750000 C 01/18/14 750.0 0.47 0.58
AAPL 140118C00755000 C 01/18/14 755.0 0.45 0.57
AAPL 140118C00760000 C 01/18/14 760.0 0.41 0.56
AAPL 140118C00765000 C 01/18/14 765.0 0.37 0.54
AAPL 140118C00770000 C 01/18/14 770.0 0.38 0.55
AAPL 140118C00775000 C 01/18/14 775.0 0.38 0.50
AAPL 140118C00780000 C 01/18/14 780.0 0.35 0.49
AAPL 140118C00785000 C 01/18/14 785.0 0.30 0.48
AAPL 140118C00790000 C 01/18/14 790.0 0.39 0.45
AAPL 140118C00795000 C 01/18/14 795.0 0.28 0.44
AAPL 140118C00800000 C 01/18/14 800.0 0.35 0.40
AAPL 140118C00805000 C 01/18/14 805.0 0.28 0.42
AAPL 140118C00810000 C 01/18/14 810.0 0.26 0.41
AAPL 140118C00815000 C 01/18/14 815.0 0.25 0.46
AAPL 140118C00820000 C 01/18/14 820.0 0.23 0.41
AAPL 140118C00825000 C 01/18/14 825.0 0.22 0.38
AAPL 140118C00830000 C 01/18/14 830.0 0.21 0.37
AAPL 140118C00835000 C 01/18/14 835.0 0.18 0.36
AAPL 140118C00840000 C 01/18/14 840.0 0.18 0.35
AAPL 140118C00845000 C 01/18/14 845.0 0.20 0.32
AAPL 140118C00850000 C 01/18/14 850.0 0.19 0.32
AAPL 140118C00855000 C 01/18/14 855.0 0.19 0.30
AAPL 140118C00860000 C 01/18/14 860.0 0.14 0.30
AAPL 140118C00865000 C 01/18/14 865.0 0.16 0.35
AAPL 140118C00870000 C 01/18/14 870.0 0.15 0.34
AAPL 140118C00875000 C 01/18/14 875.0 0.16 0.35
AAPL 140118C00880000 C 01/18/14 880.0 0.15 0.34
AAPL 140118C00885000 C 01/18/14 885.0 0.15 0.33
AAPL 140118C00890000 C 01/18/14 890.0 0.00 0.33
AAPL 140118C00895000 C 01/18/14 895.0 0.12 0.31
AAPL 140118C00900000 C 01/18/14 900.0 0.16 0.25
AAPL 140118C00905000 C 01/18/14 905.0 0.13 0.28
AAPL 140118C00910000 C 01/18/14 910.0 0.11 0.28
AAPL 140118C00915000 C 01/18/14 915.0 0.10 0.29
AAPL 140118C00920000 C 01/18/14 920.0 0.10 0.30
AAPL 140118C00925000 C 01/18/14 925.0 0.10 0.30
AAPL 140118C00930000 C 01/18/14 930.0 0.09 0.28
AAPL 140118C00935000 C 01/18/14 935.0 0.11 0.29
AAPL 140118C00940000 C 01/18/14 940.0 0.09 0.29
AAPL 140118C00945000 C 01/18/14 945.0 0.09 0.26
AAPL 140118C00950000 C 01/18/14 950.0 0.09 0.24
AAPL 140118C00955000 C 01/18/14 955.0 0.07 0.27
AAPL 140118C00960000 C 01/18/14 960.0 0.07 0.25
AAPL 140118C00965000 C 01/18/14 965.0 0.05 0.25
AAPL 140118C00970000 C 01/18/14 970.0 0.08 0.29
AAPL 140118C00975000 C 01/18/14 975.0 0.07 0.27
AAPL 140118C00980000 C 01/18/14 980.0 0.06 0.24
AAPL 140118C00985000 C 01/18/14 985.0 0.13 0.24
AAPL 140118C00990000 C 01/18/14 990.0 0.00 0.22
AAPL 140118C00995000 C 01/18/14 995.0 0.01 0.22
AAPL 140118C01000000 C 01/18/14 1,000.0 0.11 0.18
AAPL 140118C01010000 C 01/18/14 1,010.0 0.09 0.19
AAPL 140118C01020000 C 01/18/14 1,020.0 0.01 0.20
AAPL 140118C01030000 C 01/18/14 1,030.0 0.01 0.21
AAPL 140118C01040000 C 01/18/14 1,040.0 0.01 0.18
AAPL 140118C01050000 C 01/18/14 1,050.0 0.08 0.10
AAPL 140118P00195000 P 01/18/14 195.0 0.19 0.34
AAPL 140118P00200000 P 01/18/14 200.0 0.22 0.39
AAPL 140118P00205000 P 01/18/14 205.0 0.26 0.42
AAPL 140118P00210000 P 01/18/14 210.0 0.30 0.46
AAPL 140118P00215000 P 01/18/14 215.0 0.34 0.45
AAPL 140118P00220000 P 01/18/14 220.0 0.38 0.56
AAPL 140118P00225000 P 01/18/14 225.0 0.46 0.63
AAPL 140118P00230000 P 01/18/14 230.0 0.52 0.71
AAPL 140118P00235000 P 01/18/14 235.0 0.57 0.76
AAPL 140118P00240000 P 01/18/14 240.0 0.64 0.82
AAPL 140118P00245000 P 01/18/14 245.0 0.74 0.83
AAPL 140118P00250000 P 01/18/14 250.0 0.89 0.95
AAPL 140118P00255000 P 01/18/14 255.0 0.96 1.11
AAPL 140118P00260000 P 01/18/14 260.0 1.09 1.22
AAPL 140118P00265000 P 01/18/14 265.0 1.21 1.39
AAPL 140118P00270000 P 01/18/14 270.0 1.37 1.51
AAPL 140118P00275000 P 01/18/14 275.0 1.55 1.71
AAPL 140118P00280000 P 01/18/14 280.0 1.72 1.87
AAPL 140118P00285000 P 01/18/14 285.0 1.93 2.11
AAPL 140118P00290000 P 01/18/14 290.0 2.22 2.35
AAPL 140118P00295000 P 01/18/14 295.0 2.47 2.54
AAPL 140118P00300000 P 01/18/14 300.0 2.74 2.92
AAPL 140118P00305000 P 01/18/14 305.0 3.00 3.25
AAPL 140118P00310000 P 01/18/14 310.0 3.40 3.60
AAPL 140118P00315000 P 01/18/14 315.0 3.75 4.00
AAPL 140118P00320000 P 01/18/14 320.0 4.20 4.40
AAPL 140118P00325000 P 01/18/14 325.0 4.75 4.90
AAPL 140118P00330000 P 01/18/14 330.0 5.20 5.50
AAPL7 140118P00330000 P 01/18/14 330.0 5.25 5.65
AAPL 140118P00335000 P 01/18/14 335.0 5.90 6.10
AAPL7 140118P00335000 P 01/18/14 335.0 5.85 6.30
AAPL 140118P00340000 P 01/18/14 340.0 6.55 6.75
AAPL7 140118P00340000 P 01/18/14 340.0 6.50 6.85
AAPL 140118P00345000 P 01/18/14 345.0 7.25 7.50
AAPL7 140118P00345000 P 01/18/14 345.0 7.25 7.60
AAPL 140118P00350000 P 01/18/14 350.0 8.10 8.30
AAPL7 140118P00350000 P 01/18/14 350.0 8.05 8.50
AAPL 140118P00355000 P 01/18/14 355.0 8.95 9.20
AAPL7 140118P00355000 P 01/18/14 355.0 8.90 9.25
AAPL 140118P00360000 P 01/18/14 360.0 9.90 10.15
AAPL7 140118P00360000 P 01/18/14 360.0 9.85 10.20
AAPL 140118P00365000 P 01/18/14 365.0 10.90 11.15
AAPL7 140118P00365000 P 01/18/14 365.0 10.85 11.25
AAPL 140118P00370000 P 01/18/14 370.0 12.00 12.25
AAPL7 140118P00370000 P 01/18/14 370.0 11.95 12.35
AAPL 140118P00375000 P 01/18/14 375.0 13.20 13.45
AAPL7 140118P00375000 P 01/18/14 375.0 13.15 13.60
AAPL 140118P00380000 P 01/18/14 380.0 14.50 14.80
AAPL7 140118P00380000 P 01/18/14 380.0 14.45 14.90
AAPL 140118P00385000 P 01/18/14 385.0 15.85 16.20
AAPL7 140118P00385000 P 01/18/14 385.0 15.80 16.30
AAPL 140118P00390000 P 01/18/14 390.0 17.35 17.65
AAPL7 140118P00390000 P 01/18/14 390.0 17.30 17.80
AAPL 140118P00395000 P 01/18/14 395.0 18.90 19.20
AAPL7 140118P00395000 P 01/18/14 395.0 18.85 19.35
AAPL 140118P00400000 P 01/18/14 400.0 20.60 20.95
AAPL7 140118P00400000 P 01/18/14 400.0 20.55 21.05
AAPL 140118P00405000 P 01/18/14 405.0 22.35 22.70
AAPL7 140118P00405000 P 01/18/14 405.0 22.35 22.80
AAPL 140118P00410000 P 01/18/14 410.0 24.10 24.50
AAPL7 140118P00410000 P 01/18/14 410.0 24.25 24.60
AAPL 140118P00415000 P 01/18/14 415.0 26.25 26.55
AAPL7 140118P00415000 P 01/18/14 415.0 26.20 26.70
AAPL 140118P00420000 P 01/18/14 420.0 28.35 28.70
AAPL7 140118P00420000 P 01/18/14 420.0 28.30 28.85
AAPL 140118P00425000 P 01/18/14 425.0 30.55 30.95
AAPL7 140118P00425000 P 01/18/14 425.0 30.55 31.05
AAPL 140118P00430000 P 01/18/14 430.0 32.80 33.30
AAPL7 140118P00430000 P 01/18/14 430.0 32.85 33.35
AAPL 140118P00435000 P 01/18/14 435.0 35.30 35.70
AAPL7 140118P00435000 P 01/18/14 435.0 35.30 35.80
AAPL 140118P00440000 P 01/18/14 440.0 37.85 38.35
AAPL7 140118P00440000 P 01/18/14 440.0 37.65 38.30
AAPL 140118P00445000 P 01/18/14 445.0 40.45 40.85
AAPL7 140118P00445000 P 01/18/14 445.0 40.40 41.00
AAPL 140118P00450000 P 01/18/14 450.0 43.30 43.75
AAPL7 140118P00450000 P 01/18/14 450.0 42.45 43.75
AAPL 140118P00455000 P 01/18/14 455.0 46.10 46.50
AAPL7 140118P00455000 P 01/18/14 455.0 46.00 46.60
AAPL 140118P00460000 P 01/18/14 460.0 48.90 49.50
AAPL7 140118P00460000 P 01/18/14 460.0 49.00 49.55
AAPL 140118P00465000 P 01/18/14 465.0 52.05 52.60
AAPL7 140118P00465000 P 01/18/14 465.0 51.30 52.65
AAPL 140118P00470000 P 01/18/14 470.0 55.30 55.75
AAPL7 140118P00470000 P 01/18/14 470.0 55.20 55.75
AAPL 140118P00475000 P 01/18/14 475.0 58.40 58.95
AAPL7 140118P00475000 P 01/18/14 475.0 57.60 59.00
AAPL 140118P00480000 P 01/18/14 480.0 61.90 62.40
AAPL7 140118P00480000 P 01/18/14 480.0 61.80 62.40
AAPL 140118P00485000 P 01/18/14 485.0 65.30 65.85
AAPL7 140118P00485000 P 01/18/14 485.0 65.20 65.90
AAPL 140118P00490000 P 01/18/14 490.0 68.85 69.35
AAPL7 140118P00490000 P 01/18/14 490.0 68.70 69.40
AAPL 140118P00495000 P 01/18/14 495.0 72.50 73.00
AAPL7 140118P00495000 P 01/18/14 495.0 72.35 73.00
AAPL 140118P00500000 P 01/18/14 500.0 76.15 76.75
AAPL7 140118P00500000 P 01/18/14 500.0 75.30 76.75
AAPL 140118P00505000 P 01/18/14 505.0 79.95 80.50
AAPL7 140118P00505000 P 01/18/14 505.0 79.80 80.70
AAPL 140118P00510000 P 01/18/14 510.0 83.75 84.35
AAPL7 140118P00510000 P 01/18/14 510.0 83.65 84.60
AAPL 140118P00515000 P 01/18/14 515.0 87.75 88.30
AAPL7 140118P00515000 P 01/18/14 515.0 87.60 88.50
AAPL 140118P00520000 P 01/18/14 520.0 91.75 92.30
AAPL7 140118P00520000 P 01/18/14 520.0 91.55 92.50
AAPL 140118P00525000 P 01/18/14 525.0 95.85 96.35
AAPL7 140118P00525000 P 01/18/14 525.0 95.40 96.55
AAPL 140118P00530000 P 01/18/14 530.0 99.95 100.50
AAPL7 140118P00530000 P 01/18/14 530.0 99.80 100.75
AAPL 140118P00535000 P 01/18/14 535.0 104.15 104.65
AAPL7 140118P00535000 P 01/18/14 535.0 103.95 104.90
AAPL 140118P00540000 P 01/18/14 540.0 108.45 109.00
AAPL7 140118P00540000 P 01/18/14 540.0 108.25 109.20
AAPL 140118P00545000 P 01/18/14 545.0 112.70 113.35
AAPL7 140118P00545000 P 01/18/14 545.0 112.50 113.45
AAPL 140118P00550000 P 01/18/14 550.0 116.60 117.70
AAPL7 140118P00550000 P 01/18/14 550.0 116.90 117.85
AAPL 140118P00555000 P 01/18/14 555.0 121.50 122.10
AAPL 140118P00560000 P 01/18/14 560.0 125.70 126.50
AAPL 140118P00565000 P 01/18/14 565.0 130.40 131.00
AAPL 140118P00570000 P 01/18/14 570.0 134.95 135.55
AAPL 140118P00575000 P 01/18/14 575.0 139.50 140.10
AAPL 140118P00580000 P 01/18/14 580.0 143.65 144.70
AAPL 140118P00585000 P 01/18/14 585.0 148.60 149.20
AAPL7 140118P00585000 P 01/18/14 585.0 148.40 149.55
AAPL 140118P00590000 P 01/18/14 590.0 153.10 154.00
AAPL7 140118P00590000 P 01/18/14 590.0 153.15 154.20
AAPL 140118P00595000 P 01/18/14 595.0 157.45 158.65
AAPL7 140118P00595000 P 01/18/14 595.0 157.60 159.95
AAPL 140118P00600000 P 01/18/14 600.0 162.75 163.30
AAPL7 140118P00600000 P 01/18/14 600.0 162.60 164.60
AAPL 140118P00605000 P 01/18/14 605.0 167.35 168.05
AAPL 140118P00610000 P 01/18/14 610.0 172.10 172.80
AAPL 140118P00615000 P 01/18/14 615.0 177.05 177.60
AAPL 140118P00620000 P 01/18/14 620.0 181.75 182.35
AAPL 140118P00625000 P 01/18/14 625.0 186.30 187.20
AAPL 140118P00630000 P 01/18/14 630.0 190.85 191.90
AAPL 140118P00635000 P 01/18/14 635.0 196.30 196.85
AAPL 140118P00640000 P 01/18/14 640.0 201.05 201.65
AAPL 140118P00645000 P 01/18/14 645.0 205.65 206.60
AAPL 140118P00650000 P 01/18/14 650.0 210.65 211.55
AAPL 140118P00655000 P 01/18/14 655.0 215.55 216.25
AAPL 140118P00660000 P 01/18/14 660.0 220.10 221.20
AAPL 140118P00665000 P 01/18/14 665.0 224.95 226.20
AAPL 140118P00670000 P 01/18/14 670.0 229.90 231.10
AAPL 140118P00675000 P 01/18/14 675.0 234.90 236.10
AAPL 140118P00680000 P 01/18/14 680.0 239.60 240.85
AAPL 140118P00685000 P 01/18/14 685.0 244.70 245.75
AAPL 140118P00690000 P 01/18/14 690.0 249.55 250.75
AAPL 140118P00695000 P 01/18/14 695.0 254.60 255.65
AAPL 140118P00700000 P 01/18/14 700.0 259.90 260.45
AAPL 140118P00705000 P 01/18/14 705.0 264.70 265.60
AAPL 140118P00710000 P 01/18/14 710.0 269.65 270.55
AAPL 140118P00715000 P 01/18/14 715.0 274.35 275.40
AAPL 140118P00720000 P 01/18/14 720.0 279.45 280.20
AAPL 140118P00725000 P 01/18/14 725.0 284.55 285.15
AAPL 140118P00730000 P 01/18/14 730.0 289.20 290.35
AAPL 140118P00735000 P 01/18/14 735.0 294.15 295.25
AAPL 140118P00740000 P 01/18/14 740.0 299.50 300.15
AAPL 140118P00745000 P 01/18/14 745.0 304.20 305.15
AAPL 140118P00750000 P 01/18/14 750.0 309.35 310.15
AAPL 140118P00755000 P 01/18/14 755.0 314.15 315.15
AAPL 140118P00760000 P 01/18/14 760.0 319.00 320.15
AAPL 140118P00765000 P 01/18/14 765.0 323.90 325.05
AAPL 140118P00770000 P 01/18/14 770.0 328.80 330.35
AAPL 140118P00775000 P 01/18/14 775.0 333.85 335.35
AAPL 140118P00780000 P 01/18/14 780.0 339.05 340.35
AAPL 140118P00785000 P 01/18/14 785.0 343.95 345.20
AAPL 140118P00790000 P 01/18/14 790.0 348.85 350.25
AAPL 140118P00795000 P 01/18/14 795.0 353.70 355.10
AAPL 140118P00800000 P 01/18/14 800.0 358.75 360.10
AAPL 140118P00805000 P 01/18/14 805.0 363.80 365.10
AAPL 140118P00810000 P 01/18/14 810.0 369.00 370.10
AAPL 140118P00815000 P 01/18/14 815.0 373.85 375.05
AAPL 140118P00820000 P 01/18/14 820.0 378.65 380.00
AAPL 140118P00825000 P 01/18/14 825.0 383.90 385.05
AAPL 140118P00830000 P 01/18/14 830.0 388.85 389.95
AAPL 140118P00835000 P 01/18/14 835.0 393.85 395.00
AAPL 140118P00840000 P 01/18/14 840.0 398.80 399.95
AAPL 140118P00845000 P 01/18/14 845.0 403.80 405.10
AAPL 140118P00850000 P 01/18/14 850.0 408.45 410.05
AAPL 140118P00855000 P 01/18/14 855.0 413.75 415.05
AAPL 140118P00860000 P 01/18/14 860.0 418.70 419.95
AAPL 140118P00865000 P 01/18/14 865.0 423.40 425.00
AAPL 140118P00870000 P 01/18/14 870.0 428.75 430.00
AAPL 140118P00875000 P 01/18/14 875.0 433.70 434.90
AAPL 140118P00880000 P 01/18/14 880.0 438.70 439.90
AAPL 140118P00885000 P 01/18/14 885.0 443.65 444.80
AAPL 140118P00890000 P 01/18/14 890.0 448.30 449.85
AAPL 140118P00895000 P 01/18/14 895.0 453.35 454.80
AAPL 140118P00900000 P 01/18/14 900.0 458.60 459.75
AAPL 140118P00905000 P 01/18/14 905.0 463.30 464.80
AAPL 140118P00910000 P 01/18/14 910.0 468.40 469.75
AAPL 140118P00915000 P 01/18/14 915.0 473.25 474.75
AAPL 140118P00920000 P 01/18/14 920.0 478.50 479.75
AAPL 140118P00925000 P 01/18/14 925.0 483.30 484.70
AAPL 140118P00930000 P 01/18/14 930.0 488.20 489.65
AAPL 140118P00935000 P 01/18/14 935.0 493.30 494.60
AAPL 140118P00940000 P 01/18/14 940.0 498.20 499.55
AAPL 140118P00945000 P 01/18/14 945.0 503.55 504.60
AAPL 140118P00950000 P 01/18/14 950.0 508.45 509.55
AAPL 140118P00955000 P 01/18/14 955.0 513.55 514.55
AAPL 140118P00960000 P 01/18/14 960.0 518.10 519.55
AAPL 140118P00965000 P 01/18/14 965.0 523.10 524.55
AAPL 140118P00970000 P 01/18/14 970.0 528.10 529.55
AAPL 140118P00975000 P 01/18/14 975.0 533.10 534.50
AAPL 140118P00980000 P 01/18/14 980.0 538.45 539.55
AAPL 140118P00985000 P 01/18/14 985.0 543.40 544.50
AAPL 140118P00990000 P 01/18/14 990.0 548.00 549.50
AAPL 140118P00995000 P 01/18/14 995.0 553.00 554.45
AAPL 140118P01000000 P 01/18/14 1,000.0 558.05 559.40
AAPL 140118P01010000 P 01/18/14 1,010.0 568.05 569.30
AAPL 140118P01020000 P 01/18/14 1,020.0 577.95 579.40
AAPL 140118P01030000 P 01/18/14 1,030.0 588.00 589.30
AAPL 140118P01040000 P 01/18/14 1,040.0 598.30 599.35
AAPL 140118P01050000 P 01/18/14 1,050.0 608.25 609.30
AAPL 140419C00220000 C 04/19/14 220.0 224.20 226.35
AAPL 140419C00225000 C 04/19/14 225.0 219.75 221.30
AAPL 140419C00230000 C 04/19/14 230.0 214.20 216.35
AAPL 140419C00235000 C 04/19/14 235.0 209.20 211.35
AAPL 140419C00240000 C 04/19/14 240.0 204.80 206.35
AAPL 140419C00245000 C 04/19/14 245.0 199.80 201.40
AAPL 140419C00250000 C 04/19/14 250.0 194.30 196.35
AAPL 140419C00255000 C 04/19/14 255.0 189.80 191.10
AAPL 140419C00260000 C 04/19/14 260.0 184.45 186.25
AAPL 140419C00265000 C 04/19/14 265.0 179.40 181.35
AAPL 140419C00270000 C 04/19/14 270.0 174.50 176.65
AAPL 140419C00275000 C 04/19/14 275.0 169.60 171.55
AAPL 140419C00280000 C 04/19/14 280.0 164.70 166.50
AAPL 140419C00285000 C 04/19/14 285.0 159.80 161.65
AAPL 140419C00290000 C 04/19/14 290.0 155.50 156.80
AAPL 140419C00295000 C 04/19/14 295.0 150.50 152.25
AAPL 140419C00300000 C 04/19/14 300.0 145.45 147.35
AAPL 140419C00305000 C 04/19/14 305.0 140.75 142.80
AAPL 140419C00310000 C 04/19/14 310.0 137.05 138.35
AAPL 140419C00315000 C 04/19/14 315.0 131.95 133.20
AAPL 140419C00320000 C 04/19/14 320.0 127.85 129.25
AAPL 140419C00325000 C 04/19/14 325.0 122.90 124.30
AAPL 140419C00330000 C 04/19/14 330.0 119.00 120.40
AAPL 140419C00335000 C 04/19/14 335.0 114.80 116.10
AAPL 140419C00340000 C 04/19/14 340.0 110.60 111.20
AAPL 140419C00345000 C 04/19/14 345.0 106.35 107.05
AAPL 140419C00350000 C 04/19/14 350.0 102.05 102.95
AAPL 140419C00355000 C 04/19/14 355.0 97.70 99.00
AAPL 140419C00360000 C 04/19/14 360.0 94.40 95.10
AAPL 140419C00365000 C 04/19/14 365.0 90.55 91.25
AAPL 140419C00370000 C 04/19/14 370.0 86.70 87.60
AAPL 140419C00375000 C 04/19/14 375.0 83.25 83.90
AAPL 140419C00380000 C 04/19/14 380.0 79.55 80.35
AAPL 140419C00385000 C 04/19/14 385.0 76.30 77.05
AAPL 140419C00390000 C 04/19/14 390.0 72.80 73.60
AAPL 140419C00395000 C 04/19/14 395.0 69.65 70.25
AAPL 140419C00400000 C 04/19/14 400.0 66.35 67.15
AAPL 140419C00405000 C 04/19/14 405.0 63.40 64.05
AAPL 140419C00410000 C 04/19/14 410.0 60.55 61.10
AAPL 140419C00415000 C 04/19/14 415.0 57.65 58.25
AAPL 140419C00420000 C 04/19/14 420.0 54.95 55.50
AAPL 140419C00425000 C 04/19/14 425.0 52.25 52.85
AAPL 140419C00430000 C 04/19/14 430.0 49.70 50.25
AAPL 140419C00435000 C 04/19/14 435.0 47.25 47.80
AAPL 140419C00440000 C 04/19/14 440.0 44.75 45.40
AAPL 140419C00445000 C 04/19/14 445.0 42.50 43.10
AAPL 140419C00450000 C 04/19/14 450.0 40.35 40.90
AAPL 140419C00455000 C 04/19/14 455.0 38.20 38.85
AAPL 140419C00460000 C 04/19/14 460.0 36.25 36.80
AAPL 140419C00465000 C 04/19/14 465.0 34.25 34.80
AAPL 140419C00470000 C 04/19/14 470.0 32.45 32.95
AAPL 140419C00475000 C 04/19/14 475.0 30.70 31.15
AAPL 140419C00480000 C 04/19/14 480.0 28.95 29.45
AAPL 140419C00485000 C 04/19/14 485.0 27.45 27.85
AAPL 140419C00490000 C 04/19/14 490.0 25.90 26.40
AAPL 140419C00495000 C 04/19/14 495.0 24.35 24.85
AAPL 140419C00500000 C 04/19/14 500.0 22.95 23.45
AAPL 140419C00505000 C 04/19/14 505.0 21.65 22.10
AAPL 140419C00510000 C 04/19/14 510.0 20.40 20.85
AAPL 140419C00515000 C 04/19/14 515.0 19.20 19.65
AAPL 140419C00520000 C 04/19/14 520.0 18.05 18.50
AAPL 140419C00525000 C 04/19/14 525.0 17.00 17.45
AAPL 140419C00530000 C 04/19/14 530.0 16.00 16.45
AAPL 140419C00535000 C 04/19/14 535.0 15.05 15.50
AAPL 140419C00540000 C 04/19/14 540.0 14.15 14.55
AAPL 140419C00545000 C 04/19/14 545.0 13.25 13.70
AAPL 140419C00550000 C 04/19/14 550.0 12.45 12.90
AAPL 140419C00555000 C 04/19/14 555.0 11.70 12.20
AAPL 140419C00560000 C 04/19/14 560.0 11.00 11.50
AAPL 140419C00565000 C 04/19/14 565.0 10.25 10.70
AAPL 140419C00570000 C 04/19/14 570.0 9.65 10.15
AAPL 140419C00575000 C 04/19/14 575.0 9.05 9.45
AAPL 140419C00580000 C 04/19/14 580.0 8.50 8.90
AAPL 140419C00585000 C 04/19/14 585.0 8.00 8.45
AAPL 140419C00590000 C 04/19/14 590.0 7.50 7.90
AAPL 140419C00595000 C 04/19/14 595.0 7.05 7.40
AAPL 140419C00600000 C 04/19/14 600.0 6.65 7.00
AAPL 140419C00605000 C 04/19/14 605.0 6.20 6.60
AAPL 140419C00610000 C 04/19/14 610.0 5.80 6.20
AAPL 140419C00615000 C 04/19/14 615.0 5.45 5.80
AAPL 140419C00620000 C 04/19/14 620.0 5.10 5.50
AAPL 140419C00625000 C 04/19/14 625.0 4.80 5.15
AAPL 140419C00630000 C 04/19/14 630.0 4.50 4.85
AAPL 140419C00635000 C 04/19/14 635.0 4.20 4.55
AAPL 140419C00640000 C 04/19/14 640.0 3.95 4.30
AAPL 140419C00645000 C 04/19/14 645.0 3.70 4.05
AAPL 140419C00650000 C 04/19/14 650.0 3.55 3.90
AAPL 140419C00655000 C 04/19/14 655.0 3.30 3.60
AAPL 140419C00660000 C 04/19/14 660.0 3.10 3.45
AAPL 140419C00665000 C 04/19/14 665.0 2.94 3.25
AAPL 140419P00220000 P 04/19/14 220.0 0.60 0.83
AAPL 140419P00225000 P 04/19/14 225.0 0.69 0.93
AAPL 140419P00230000 P 04/19/14 230.0 0.80 1.03
AAPL 140419P00235000 P 04/19/14 235.0 0.92 1.15
AAPL 140419P00240000 P 04/19/14 240.0 1.06 1.28
AAPL 140419P00245000 P 04/19/14 245.0 1.21 1.43
AAPL 140419P00250000 P 04/19/14 250.0 1.50 1.61
AAPL 140419P00255000 P 04/19/14 255.0 1.55 1.79
AAPL 140419P00260000 P 04/19/14 260.0 1.75 2.00
AAPL 140419P00265000 P 04/19/14 265.0 2.03 2.29
AAPL 140419P00270000 P 04/19/14 270.0 2.25 2.51
AAPL 140419P00275000 P 04/19/14 275.0 2.50 2.85
AAPL 140419P00280000 P 04/19/14 280.0 2.86 3.15
AAPL 140419P00285000 P 04/19/14 285.0 3.25 3.55
AAPL 140419P00290000 P 04/19/14 290.0 3.55 3.95
AAPL 140419P00295000 P 04/19/14 295.0 4.00 4.35
AAPL 140419P00300000 P 04/19/14 300.0 4.50 4.85
AAPL 140419P00305000 P 04/19/14 305.0 5.00 5.35
AAPL 140419P00310000 P 04/19/14 310.0 5.60 5.95
AAPL 140419P00315000 P 04/19/14 315.0 6.25 6.65
AAPL 140419P00320000 P 04/19/14 320.0 6.75 7.30
AAPL 140419P00325000 P 04/19/14 325.0 7.65 8.05
AAPL 140419P00330000 P 04/19/14 330.0 8.45 8.85
AAPL 140419P00335000 P 04/19/14 335.0 9.30 9.75
AAPL 140419P00340000 P 04/19/14 340.0 10.20 10.65
AAPL 140419P00345000 P 04/19/14 345.0 11.25 11.70
AAPL 140419P00350000 P 04/19/14 350.0 12.35 12.75
AAPL 140419P00355000 P 04/19/14 355.0 13.50 13.95
AAPL 140419P00360000 P 04/19/14 360.0 14.70 15.20
AAPL 140419P00365000 P 04/19/14 365.0 16.00 16.50
AAPL 140419P00370000 P 04/19/14 370.0 17.25 17.90
AAPL 140419P00375000 P 04/19/14 375.0 18.85 19.25
AAPL 140419P00380000 P 04/19/14 380.0 20.45 20.95
AAPL 140419P00385000 P 04/19/14 385.0 22.05 22.60
AAPL 140419P00390000 P 04/19/14 390.0 23.85 24.35
AAPL 140419P00395000 P 04/19/14 395.0 25.65 26.20
AAPL 140419P00400000 P 04/19/14 400.0 27.60 28.05
AAPL 140419P00405000 P 04/19/14 405.0 29.60 30.10
AAPL 140419P00410000 P 04/19/14 410.0 31.70 32.25
AAPL 140419P00415000 P 04/19/14 415.0 33.90 34.40
AAPL 140419P00420000 P 04/19/14 420.0 36.20 36.70
AAPL 140419P00425000 P 04/19/14 425.0 38.35 39.10
AAPL 140419P00430000 P 04/19/14 430.0 41.05 41.55
AAPL 140419P00435000 P 04/19/14 435.0 43.60 44.10
AAPL 140419P00440000 P 04/19/14 440.0 46.25 46.75
AAPL 140419P00445000 P 04/19/14 445.0 49.00 49.50
AAPL 140419P00450000 P 04/19/14 450.0 51.80 52.30
AAPL 140419P00455000 P 04/19/14 455.0 54.70 55.25
AAPL 140419P00460000 P 04/19/14 460.0 57.70 58.30
AAPL 140419P00465000 P 04/19/14 465.0 60.80 61.35
AAPL 140419P00470000 P 04/19/14 470.0 63.90 64.55
AAPL 140419P00475000 P 04/19/14 475.0 67.15 67.80
AAPL 140419P00480000 P 04/19/14 480.0 70.40 71.15
AAPL 140419P00485000 P 04/19/14 485.0 73.85 74.90
AAPL 140419P00490000 P 04/19/14 490.0 77.35 77.95
AAPL 140419P00495000 P 04/19/14 495.0 80.85 81.45
AAPL 140419P00500000 P 04/19/14 500.0 84.45 85.10
AAPL 140419P00505000 P 04/19/14 505.0 88.10 88.80
AAPL 140419P00510000 P 04/19/14 510.0 91.90 92.60
AAPL 140419P00515000 P 04/19/14 515.0 95.65 96.85
AAPL 140419P00520000 P 04/19/14 520.0 99.50 100.60
AAPL 140419P00525000 P 04/19/14 525.0 103.50 104.25
AAPL 140419P00530000 P 04/19/14 530.0 107.45 108.15
AAPL 140419P00535000 P 04/19/14 535.0 111.50 112.55
AAPL 140419P00540000 P 04/19/14 540.0 115.60 116.80
AAPL 140419P00545000 P 04/19/14 545.0 119.70 120.55
AAPL 140419P00550000 P 04/19/14 550.0 123.90 124.80
AAPL 140419P00555000 P 04/19/14 555.0 128.20 129.15
AAPL 140419P00560000 P 04/19/14 560.0 132.45 133.20
AAPL 140419P00565000 P 04/19/14 565.0 136.35 137.50
AAPL 140419P00570000 P 04/19/14 570.0 141.00 141.90
AAPL 140419P00575000 P 04/19/14 575.0 145.45 146.30
AAPL 140419P00580000 P 04/19/14 580.0 149.50 150.70
AAPL 140419P00585000 P 04/19/14 585.0 154.35 155.35
AAPL 140419P00590000 P 04/19/14 590.0 158.80 159.65
AAPL 140419P00595000 P 04/19/14 595.0 163.25 164.20
AAPL 140419P00600000 P 04/19/14 600.0 168.00 168.85
AAPL 140419P00605000 P 04/19/14 605.0 172.00 173.30
AAPL 140419P00610000 P 04/19/14 610.0 177.10 177.85
AAPL 140419P00615000 P 04/19/14 615.0 181.80 182.55
AAPL 140419P00620000 P 04/19/14 620.0 186.05 187.95
AAPL 140419P00625000 P 04/19/14 625.0 191.15 192.20
AAPL 140419P00630000 P 04/19/14 630.0 195.55 196.90
AAPL 140419P00635000 P 04/19/14 635.0 200.20 201.35
AAPL 140419P00640000 P 04/19/14 640.0 204.95 206.20
AAPL 140419P00645000 P 04/19/14 645.0 209.80 211.15
AAPL 140419P00650000 P 04/19/14 650.0 214.60 216.15
AAPL 140419P00655000 P 04/19/14 655.0 219.50 221.15
AAPL 140419P00660000 P 04/19/14 660.0 223.80 225.85
AAPL 140419P00665000 P 04/19/14 665.0 229.20 230.10
AAPL 150117C00195000 C 01/17/15 195.0 249.10 251.30
AAPL 150117C00200000 C 01/17/15 200.0 244.50 246.60
AAPL 150117C00205000 C 01/17/15 205.0 239.70 241.65
AAPL 150117C00210000 C 01/17/15 210.0 234.70 236.55
AAPL 150117C00215000 C 01/17/15 215.0 229.60 231.70
AAPL 150117C00220000 C 01/17/15 220.0 224.15 226.35
AAPL 150117C00225000 C 01/17/15 225.0 219.30 221.40
AAPL 150117C00230000 C 01/17/15 230.0 214.20 216.50
AAPL 150117C00235000 C 01/17/15 235.0 209.25 211.65
AAPL 150117C00240000 C 01/17/15 240.0 204.75 206.70
AAPL 150117C00250000 C 01/17/15 250.0 194.75 196.25
AAPL 150117C00260000 C 01/17/15 260.0 185.20 186.80
AAPL 150117C00270000 C 01/17/15 270.0 174.85 176.85
AAPL 150117C00280000 C 01/17/15 280.0 165.85 168.10
AAPL 150117C00290000 C 01/17/15 290.0 157.40 158.70
AAPL 150117C00300000 C 01/17/15 300.0 148.85 150.25
AAPL 150117C00310000 C 01/17/15 310.0 139.75 141.10
AAPL 150117C00320000 C 01/17/15 320.0 131.70 133.10
AAPL 150117C00330000 C 01/17/15 330.0 124.15 125.35
AAPL7 150117C00330000 C 01/17/15 330.0 123.65 126.10
AAPL 150117C00340000 C 01/17/15 340.0 116.45 118.05
AAPL7 150117C00340000 C 01/17/15 340.0 116.65 118.20
AAPL 150117C00350000 C 01/17/15 350.0 109.75 110.85
AAPL7 150117C00350000 C 01/17/15 350.0 109.45 110.95
AAPL 150117C00355000 C 01/17/15 355.0 106.35 107.50
AAPL7 150117C00355000 C 01/17/15 355.0 104.60 108.75
AAPL 150117C00360000 C 01/17/15 360.0 103.05 104.05
AAPL7 150117C00360000 C 01/17/15 360.0 102.60 104.40
AAPL 150117C00365000 C 01/17/15 365.0 99.70 100.80
AAPL7 150117C00365000 C 01/17/15 365.0 98.10 101.35
AAPL 150117C00370000 C 01/17/15 370.0 96.55 97.55
AAPL7 150117C00370000 C 01/17/15 370.0 94.75 97.90
AAPL 150117C00375000 C 01/17/15 375.0 93.45 94.40
AAPL7 150117C00375000 C 01/17/15 375.0 92.55 94.30
AAPL 150117C00380000 C 01/17/15 380.0 90.50 91.50
AAPL7 150117C00380000 C 01/17/15 380.0 88.70 92.25
AAPL 150117C00385000 C 01/17/15 385.0 87.60 88.55
AAPL7 150117C00385000 C 01/17/15 385.0 85.70 89.10
AAPL 150117C00390000 C 01/17/15 390.0 84.70 85.60
AAPL7 150117C00390000 C 01/17/15 390.0 84.70 85.70
AAPL 150117C00395000 C 01/17/15 395.0 81.90 82.80
AAPL7 150117C00395000 C 01/17/15 395.0 81.60 83.45
AAPL 150117C00400000 C 01/17/15 400.0 79.20 80.00
AAPL7 150117C00400000 C 01/17/15 400.0 79.20 80.30
AAPL 150117C00405000 C 01/17/15 405.0 76.55 77.40
AAPL7 150117C00405000 C 01/17/15 405.0 76.40 78.30
AAPL 150117C00410000 C 01/17/15 410.0 74.00 74.95
AAPL7 150117C00410000 C 01/17/15 410.0 72.95 75.05
AAPL 150117C00415000 C 01/17/15 415.0 71.40 72.35
AAPL7 150117C00415000 C 01/17/15 415.0 71.45 72.50
AAPL 150117C00420000 C 01/17/15 420.0 69.00 70.00
AAPL7 150117C00420000 C 01/17/15 420.0 68.50 70.95
AAPL 150117C00425000 C 01/17/15 425.0 66.55 67.55
AAPL7 150117C00425000 C 01/17/15 425.0 66.65 68.55
AAPL 150117C00430000 C 01/17/15 430.0 64.05 65.30
AAPL7 150117C00430000 C 01/17/15 430.0 64.00 65.40
AAPL 150117C00435000 C 01/17/15 435.0 62.05 63.00
AAPL7 150117C00435000 C 01/17/15 435.0 61.05 63.45
AAPL 150117C00440000 C 01/17/15 440.0 59.80 60.90
AAPL7 150117C00440000 C 01/17/15 440.0 59.95 61.90
AAPL 150117C00445000 C 01/17/15 445.0 58.30 58.70
AAPL7 150117C00445000 C 01/17/15 445.0 57.80 58.85
AAPL 150117C00450000 C 01/17/15 450.0 56.00 56.40
AAPL7 150117C00450000 C 01/17/15 450.0 55.95 56.80
AAPL 150117C00455000 C 01/17/15 455.0 53.85 54.75
AAPL7 150117C00455000 C 01/17/15 455.0 52.90 54.75
AAPL 150117C00460000 C 01/17/15 460.0 52.05 53.05
AAPL7 150117C00460000 C 01/17/15 460.0 52.05 53.55
AAPL 150117C00465000 C 01/17/15 465.0 50.10 50.95
AAPL7 150117C00465000 C 01/17/15 465.0 49.35 51.00
AAPL 150117C00470000 C 01/17/15 470.0 47.90 49.25
AAPL7 150117C00470000 C 01/17/15 470.0 47.95 49.25
AAPL 150117C00475000 C 01/17/15 475.0 46.60 47.45
AAPL7 150117C00475000 C 01/17/15 475.0 45.65 48.20
AAPL 150117C00480000 C 01/17/15 480.0 44.90 45.70
AAPL7 150117C00480000 C 01/17/15 480.0 44.85 45.80
AAPL 150117C00485000 C 01/17/15 485.0 43.05 44.15
AAPL7 150117C00485000 C 01/17/15 485.0 42.35 44.65
AAPL 150117C00490000 C 01/17/15 490.0 41.65 42.50
AAPL7 150117C00490000 C 01/17/15 490.0 41.10 42.70
AAPL 150117C00495000 C 01/17/15 495.0 40.20 41.15
AAPL7 150117C00495000 C 01/17/15 495.0 40.15 41.75
AAPL 150117C00500000 C 01/17/15 500.0 38.90 39.50
AAPL7 150117C00500000 C 01/17/15 500.0 38.80 39.60
AAPL 150117C00505000 C 01/17/15 505.0 37.30 38.00
AAPL7 150117C00505000 C 01/17/15 505.0 36.00 38.15
AAPL 150117C00510000 C 01/17/15 510.0 35.70 36.65
AAPL7 150117C00510000 C 01/17/15 510.0 34.50 36.85
AAPL 150117C00515000 C 01/17/15 515.0 34.55 35.40
AAPL7 150117C00515000 C 01/17/15 515.0 34.45 35.60
AAPL 150117C00520000 C 01/17/15 520.0 33.25 34.20
AAPL7 150117C00520000 C 01/17/15 520.0 33.20 34.65
AAPL 150117C00525000 C 01/17/15 525.0 32.05 32.95
AAPL7 150117C00525000 C 01/17/15 525.0 32.00 33.75
AAPL 150117C00530000 C 01/17/15 530.0 30.90 31.60
AAPL7 150117C00530000 C 01/17/15 530.0 30.30 31.90
AAPL 150117C00535000 C 01/17/15 535.0 29.70 30.45
AAPL7 150117C00535000 C 01/17/15 535.0 29.55 30.65
AAPL 150117C00540000 C 01/17/15 540.0 28.60 29.30
AAPL7 150117C00540000 C 01/17/15 540.0 27.25 30.75
AAPL 150117C00545000 C 01/17/15 545.0 27.50 28.25
AAPL7 150117C00545000 C 01/17/15 545.0 26.60 28.55
AAPL 150117C00550000 C 01/17/15 550.0 26.50 27.00
AAPL7 150117C00550000 C 01/17/15 550.0 26.35 27.45
AAPL 150117C00560000 C 01/17/15 560.0 24.40 25.30
AAPL 150117C00570000 C 01/17/15 570.0 22.75 23.40
AAPL 150117C00580000 C 01/17/15 580.0 21.00 21.75
AAPL 150117C00590000 C 01/17/15 590.0 19.50 20.20
AAPL 150117C00600000 C 01/17/15 600.0 18.20 19.00
AAPL 150117C00610000 C 01/17/15 610.0 16.75 17.55
AAPL 150117C00620000 C 01/17/15 620.0 15.45 16.25
AAPL 150117C00630000 C 01/17/15 630.0 14.35 14.95
AAPL 150117C00640000 C 01/17/15 640.0 13.45 14.15
AAPL 150117C00650000 C 01/17/15 650.0 12.40 13.10
AAPL 150117C00660000 C 01/17/15 660.0 11.35 12.05
AAPL 150117C00670000 C 01/17/15 670.0 10.75 11.25
AAPL 150117C00680000 C 01/17/15 680.0 9.80 10.45
AAPL 150117C00690000 C 01/17/15 690.0 9.30 9.80
AAPL 150117C00700000 C 01/17/15 700.0 8.65 9.20
AAPL 150117C00710000 C 01/17/15 710.0 8.00 8.55
AAPL 150117C00720000 C 01/17/15 720.0 7.45 8.00
AAPL 150117C00730000 C 01/17/15 730.0 6.85 7.45
AAPL 150117C00740000 C 01/17/15 740.0 6.65 7.00
AAPL 150117C00750000 C 01/17/15 750.0 6.05 6.55
AAPL 150117C00760000 C 01/17/15 760.0 5.65 6.00
AAPL 150117C00770000 C 01/17/15 770.0 5.35 5.75
AAPL 150117C00780000 C 01/17/15 780.0 4.95 5.40
AAPL 150117C00790000 C 01/17/15 790.0 4.65 5.10
AAPL 150117C00800000 C 01/17/15 800.0 4.40 4.80
AAPL 150117C00810000 C 01/17/15 810.0 4.05 4.55
AAPL 150117C00820000 C 01/17/15 820.0 3.80 4.30
AAPL 150117C00830000 C 01/17/15 830.0 3.60 4.05
AAPL 150117C00840000 C 01/17/15 840.0 3.35 3.80
AAPL 150117C00850000 C 01/17/15 850.0 3.20 3.60
AAPL 150117C00860000 C 01/17/15 860.0 2.94 3.45
AAPL 150117C00870000 C 01/17/15 870.0 2.77 3.25
AAPL 150117C00880000 C 01/17/15 880.0 2.60 3.10
AAPL 150117C00890000 C 01/17/15 890.0 2.27 2.93
AAPL 150117C00900000 C 01/17/15 900.0 2.45 2.76
AAPL 150117C00910000 C 01/17/15 910.0 2.21 2.64
AAPL 150117C00920000 C 01/17/15 920.0 1.96 2.55
AAPL 150117C00930000 C 01/17/15 930.0 1.94 2.40
AAPL 150117C00940000 C 01/17/15 940.0 1.88 2.31
AAPL 150117C00950000 C 01/17/15 950.0 1.96 2.22
AAPL 150117C00960000 C 01/17/15 960.0 1.71 2.13
AAPL 150117C00970000 C 01/17/15 970.0 1.62 2.04
AAPL 150117C00980000 C 01/17/15 980.0 1.55 1.99
AAPL 150117C00990000 C 01/17/15 990.0 1.40 1.95
AAPL 150117C01000000 C 01/17/15 1,000.0 1.61 1.80
AAPL 150117C01010000 C 01/17/15 1,010.0 1.34 1.78
AAPL 150117C01020000 C 01/17/15 1,020.0 1.38 1.76
AAPL 150117C01030000 C 01/17/15 1,030.0 1.24 1.69
AAPL 150117C01040000 C 01/17/15 1,040.0 1.41 1.62
AAPL 150117C01050000 C 01/17/15 1,050.0 1.20 1.51
AAPL 150117P00195000 P 01/17/15 195.0 1.44 1.80
AAPL 150117P00200000 P 01/17/15 200.0 1.75 2.08
AAPL 150117P00205000 P 01/17/15 205.0 1.71 2.23
AAPL 150117P00210000 P 01/17/15 210.0 2.09 2.46
AAPL 150117P00215000 P 01/17/15 215.0 2.46 2.83
AAPL 150117P00220000 P 01/17/15 220.0 2.71 3.05
AAPL 150117P00225000 P 01/17/15 225.0 3.00 3.40
AAPL 150117P00230000 P 01/17/15 230.0 3.40 3.75
AAPL 150117P00235000 P 01/17/15 235.0 3.75 4.15
AAPL 150117P00240000 P 01/17/15 240.0 4.25 4.65
AAPL 150117P00250000 P 01/17/15 250.0 5.15 5.50
AAPL 150117P00260000 P 01/17/15 260.0 6.45 6.95
AAPL 150117P00270000 P 01/17/15 270.0 7.65 8.15
AAPL 150117P00280000 P 01/17/15 280.0 9.20 9.70
AAPL 150117P00290000 P 01/17/15 290.0 11.00 11.55
AAPL 150117P00300000 P 01/17/15 300.0 12.90 13.40
AAPL 150117P00310000 P 01/17/15 310.0 15.05 15.70
AAPL 150117P00320000 P 01/17/15 320.0 17.65 18.25
AAPL 150117P00330000 P 01/17/15 330.0 20.40 21.15
AAPL7 150117P00330000 P 01/17/15 330.0 20.00 21.15
AAPL 150117P00340000 P 01/17/15 340.0 23.40 24.15
AAPL7 150117P00340000 P 01/17/15 340.0 23.40 24.25
AAPL 150117P00350000 P 01/17/15 350.0 27.00 27.55
AAPL7 150117P00350000 P 01/17/15 350.0 26.80 27.70
AAPL 150117P00355000 P 01/17/15 355.0 28.60 29.30
AAPL7 150117P00355000 P 01/17/15 355.0 27.85 29.50
AAPL 150117P00360000 P 01/17/15 360.0 30.30 31.00
AAPL7 150117P00360000 P 01/17/15 360.0 29.70 31.25
AAPL 150117P00365000 P 01/17/15 365.0 32.25 33.00
AAPL7 150117P00365000 P 01/17/15 365.0 32.20 33.20
AAPL 150117P00370000 P 01/17/15 370.0 34.00 34.80
AAPL7 150117P00370000 P 01/17/15 370.0 34.00 35.00
AAPL 150117P00375000 P 01/17/15 375.0 36.10 36.85
AAPL7 150117P00375000 P 01/17/15 375.0 35.15 37.70
AAPL 150117P00380000 P 01/17/15 380.0 38.10 38.90
AAPL7 150117P00380000 P 01/17/15 380.0 37.45 38.95
AAPL 150117P00385000 P 01/17/15 385.0 40.35 41.15
AAPL7 150117P00385000 P 01/17/15 385.0 39.60 41.35
AAPL 150117P00390000 P 01/17/15 390.0 42.50 43.30
AAPL7 150117P00390000 P 01/17/15 390.0 42.15 43.50
AAPL 150117P00395000 P 01/17/15 395.0 44.85 45.55
AAPL7 150117P00395000 P 01/17/15 395.0 44.80 45.90
AAPL 150117P00400000 P 01/17/15 400.0 47.10 47.85
AAPL7 150117P00400000 P 01/17/15 400.0 47.00 48.15
AAPL 150117P00405000 P 01/17/15 405.0 49.60 50.25
AAPL7 150117P00405000 P 01/17/15 405.0 49.50 50.60
AAPL 150117P00410000 P 01/17/15 410.0 52.05 52.85
AAPL7 150117P00410000 P 01/17/15 410.0 52.00 53.10
AAPL 150117P00415000 P 01/17/15 415.0 54.05 55.50
AAPL7 150117P00415000 P 01/17/15 415.0 54.10 55.60
AAPL 150117P00420000 P 01/17/15 420.0 57.10 57.95
AAPL7 150117P00420000 P 01/17/15 420.0 56.95 58.20
AAPL 150117P00425000 P 01/17/15 425.0 59.80 60.55
AAPL7 150117P00425000 P 01/17/15 425.0 59.75 60.95
AAPL 150117P00430000 P 01/17/15 430.0 62.55 63.35
AAPL7 150117P00430000 P 01/17/15 430.0 61.95 63.65
AAPL 150117P00435000 P 01/17/15 435.0 64.85 66.20
AAPL7 150117P00435000 P 01/17/15 435.0 65.35 66.50
AAPL 150117P00440000 P 01/17/15 440.0 68.10 69.15
AAPL7 150117P00440000 P 01/17/15 440.0 68.05 69.05
AAPL 150117P00445000 P 01/17/15 445.0 71.10 71.95
AAPL7 150117P00445000 P 01/17/15 445.0 70.35 72.05
AAPL 150117P00450000 P 01/17/15 450.0 74.15 75.05
AAPL7 150117P00450000 P 01/17/15 450.0 74.00 75.40
AAPL 150117P00455000 P 01/17/15 455.0 77.10 78.20
AAPL7 150117P00455000 P 01/17/15 455.0 76.10 79.05
AAPL 150117P00460000 P 01/17/15 460.0 80.25 81.15
AAPL7 150117P00460000 P 01/17/15 460.0 79.40 81.50
AAPL 150117P00465000 P 01/17/15 465.0 83.35 84.40
AAPL7 150117P00465000 P 01/17/15 465.0 83.30 84.60
AAPL 150117P00470000 P 01/17/15 470.0 86.50 87.50
AAPL7 150117P00470000 P 01/17/15 470.0 85.65 88.60
AAPL 150117P00475000 P 01/17/15 475.0 89.40 90.80
AAPL7 150117P00475000 P 01/17/15 475.0 89.50 91.15
AAPL 150117P00480000 P 01/17/15 480.0 93.00 94.15
AAPL7 150117P00480000 P 01/17/15 480.0 93.10 94.95
AAPL 150117P00485000 P 01/17/15 485.0 96.50 97.45
AAPL7 150117P00485000 P 01/17/15 485.0 96.05 98.80
AAPL 150117P00490000 P 01/17/15 490.0 99.55 101.00
AAPL7 150117P00490000 P 01/17/15 490.0 99.50 101.40
AAPL 150117P00495000 P 01/17/15 495.0 103.35 104.40
AAPL7 150117P00495000 P 01/17/15 495.0 102.35 105.65
AAPL 150117P00500000 P 01/17/15 500.0 106.95 107.95
AAPL7 150117P00500000 P 01/17/15 500.0 106.90 108.35
AAPL 150117P00505000 P 01/17/15 505.0 110.45 111.50
AAPL7 150117P00505000 P 01/17/15 505.0 109.90 113.00
AAPL 150117P00510000 P 01/17/15 510.0 113.20 115.20
AAPL7 150117P00510000 P 01/17/15 510.0 112.80 116.60
AAPL 150117P00515000 P 01/17/15 515.0 117.75 118.90
AAPL7 150117P00515000 P 01/17/15 515.0 117.50 119.90
AAPL 150117P00520000 P 01/17/15 520.0 121.45 122.60
AAPL7 150117P00520000 P 01/17/15 520.0 121.50 122.95
AAPL 150117P00525000 P 01/17/15 525.0 125.20 126.40
AAPL7 150117P00525000 P 01/17/15 525.0 124.15 126.75
AAPL 150117P00530000 P 01/17/15 530.0 128.95 130.20
AAPL7 150117P00530000 P 01/17/15 530.0 128.95 130.35
AAPL 150117P00535000 P 01/17/15 535.0 132.60 134.20
AAPL7 150117P00535000 P 01/17/15 535.0 131.65 135.55
AAPL 150117P00540000 P 01/17/15 540.0 136.85 137.95
AAPL7 150117P00540000 P 01/17/15 540.0 136.05 138.30
AAPL 150117P00545000 P 01/17/15 545.0 140.40 141.70
AAPL7 150117P00545000 P 01/17/15 545.0 139.40 142.85
AAPL 150117P00550000 P 01/17/15 550.0 145.00 145.80
AAPL7 150117P00550000 P 01/17/15 550.0 143.50 146.15
AAPL 150117P00560000 P 01/17/15 560.0 152.40 153.80
AAPL 150117P00570000 P 01/17/15 570.0 160.50 161.95
AAPL 150117P00580000 P 01/17/15 580.0 169.15 170.25
AAPL 150117P00590000 P 01/17/15 590.0 176.25 178.75
AAPL 150117P00600000 P 01/17/15 600.0 185.90 187.25
AAPL 150117P00610000 P 01/17/15 610.0 194.30 195.70
AAPL 150117P00620000 P 01/17/15 620.0 202.85 205.40
AAPL 150117P00630000 P 01/17/15 630.0 212.10 213.35
AAPL 150117P00640000 P 01/17/15 640.0 220.55 222.45
AAPL 150117P00650000 P 01/17/15 650.0 229.40 231.75
AAPL 150117P00660000 P 01/17/15 660.0 238.70 240.20
AAPL 150117P00670000 P 01/17/15 670.0 247.60 249.55
AAPL 150117P00680000 P 01/17/15 680.0 256.25 258.65
AAPL 150117P00690000 P 01/17/15 690.0 266.45 268.30
AAPL 150117P00700000 P 01/17/15 700.0 275.20 276.90
AAPL 150117P00710000 P 01/17/15 710.0 284.25 286.45
AAPL 150117P00720000 P 01/17/15 720.0 293.75 296.75
AAPL 150117P00730000 P 01/17/15 730.0 303.50 305.10
AAPL 150117P00740000 P 01/17/15 740.0 312.75 315.35
AAPL 150117P00750000 P 01/17/15 750.0 322.65 324.65
AAPL 150117P00760000 P 01/17/15 760.0 331.95 333.65
AAPL 150117P00770000 P 01/17/15 770.0 341.40 343.85
AAPL 150117P00780000 P 01/17/15 780.0 350.70 352.95
AAPL 150117P00790000 P 01/17/15 790.0 360.65 363.00
AAPL 150117P00800000 P 01/17/15 800.0 370.55 372.55
AAPL 150117P00810000 P 01/17/15 810.0 379.75 382.00
AAPL 150117P00820000 P 01/17/15 820.0 390.15 392.15
AAPL 150117P00830000 P 01/17/15 830.0 399.50 401.80
AAPL 150117P00840000 P 01/17/15 840.0 409.45 411.55
AAPL 150117P00850000 P 01/17/15 850.0 418.80 421.30
AAPL 150117P00860000 P 01/17/15 860.0 428.35 431.05
AAPL 150117P00870000 P 01/17/15 870.0 438.55 440.80
AAPL 150117P00880000 P 01/17/15 880.0 448.20 450.90
AAPL 150117P00890000 P 01/17/15 890.0 457.95 460.00
AAPL 150117P00900000 P 01/17/15 900.0 467.60 469.90
AAPL 150117P00910000 P 01/17/15 910.0 477.40 479.55
AAPL 150117P00920000 P 01/17/15 920.0 487.25 490.10
AAPL 150117P00930000 P 01/17/15 930.0 497.20 499.35
AAPL 150117P00940000 P 01/17/15 940.0 507.25 509.70
AAPL 150117P00950000 P 01/17/15 950.0 517.05 519.50
AAPL 150117P00960000 P 01/17/15 960.0 526.65 528.85
AAPL 150117P00970000 P 01/17/15 970.0 536.45 538.70
AAPL 150117P00980000 P 01/17/15 980.0 546.35 548.55
AAPL 150117P00990000 P 01/17/15 990.0 556.35 558.90
AAPL 150117P01000000 P 01/17/15 1,000.0 566.45 568.20
AAPL 150117P01010000 P 01/17/15 1,010.0 575.85 578.65
AAPL 150117P01020000 P 01/17/15 1,020.0 586.00 588.50
AAPL 150117P01030000 P 01/17/15 1,030.0 595.80 598.35
AAPL 150117P01040000 P 01/17/15 1,040.0 605.85 607.65
AAPL 150117P01050000 P 01/17/15 1,050.0 615.15 617.45