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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Apple Inc (AAPL)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140801C00055000 C 08/01/14 55.0 41.00 41.45
AAPL 140801C00060000 C 08/01/14 60.0 36.00 36.30
AAPL 140801C00065000 C 08/01/14 65.0 31.00 31.30
AAPL 140801C00070000 C 08/01/14 70.0 26.00 26.30
AAPL 140801C00075000 C 08/01/14 75.0 21.00 21.30
AAPL 140801C00079000 C 08/01/14 79.0 17.00 17.30
AAPL 140801C00080000 C 08/01/14 80.0 16.00 16.30
AAPL7 140801C00080000 C 08/01/14 80.0 13.85 17.95
AAPL 140801C00081000 C 08/01/14 81.0 15.00 15.30
AAPL7 140801C00081000 C 08/01/14 81.0 12.85 16.95
AAPL 140801C00082000 C 08/01/14 82.0 14.00 14.30
AAPL7 140801C00082000 C 08/01/14 82.0 11.90 15.95
AAPL 140801C00083000 C 08/01/14 83.0 13.00 13.30
AAPL7 140801C00083000 C 08/01/14 83.0 10.90 14.95
AAPL 140801C00084000 C 08/01/14 84.0 12.00 12.30
AAPL7 140801C00084000 C 08/01/14 84.0 9.80 13.95
AAPL 140801C00085000 C 08/01/14 85.0 11.00 11.30
AAPL7 140801C00085000 C 08/01/14 85.0 9.80 12.00
AAPL 140801C00086000 C 08/01/14 86.0 10.00 10.30
AAPL7 140801C00086000 C 08/01/14 86.0 8.80 11.95
AAPL 140801C00087000 C 08/01/14 87.0 9.10 9.30
AAPL7 140801C00087000 C 08/01/14 87.0 7.80 10.95
AAPL 140801C00088000 C 08/01/14 88.0 8.00 8.30
AAPL7 140801C00088000 C 08/01/14 88.0 6.15 9.95
AAPL 140801C00089000 C 08/01/14 89.0 7.00 7.30
AAPL7 140801C00089000 C 08/01/14 89.0 5.30 8.95
AAPL 140801C00090000 C 08/01/14 90.0 6.05 6.30
AAPL7 140801C00090000 C 08/01/14 90.0 4.85 7.25
AAPL 140801C00091000 C 08/01/14 91.0 5.00 5.35
AAPL7 140801C00091000 C 08/01/14 91.0 3.20 6.95
AAPL 140801C00092000 C 08/01/14 92.0 4.20 4.30
AAPL7 140801C00092000 C 08/01/14 92.0 2.51 5.95
AAPL 140801C00093000 C 08/01/14 93.0 3.20 3.35
AAPL7 140801C00093000 C 08/01/14 93.0 1.09 4.90
AAPL 140801C00094000 C 08/01/14 94.0 2.27 2.34
AAPL7 140801C00094000 C 08/01/14 94.0 0.90 4.85
AAPL 140801C00095000 C 08/01/14 95.0 1.40 1.45
AAPL7 140801C00095000 C 08/01/14 95.0 0.70 2.70
AAPL 140801C00096000 C 08/01/14 96.0 0.70 0.73
AAPL7 140801C00096000 C 08/01/14 96.0 0.29 2.00
AAPL 140801C00097000 C 08/01/14 97.0 0.27 0.28
AAPL7 140801C00097000 C 08/01/14 97.0 0.00 1.50
AAPL 140801C00098000 C 08/01/14 98.0 0.09 0.10
AAPL7 140801C00098000 C 08/01/14 98.0 0.00 1.00
AAPL 140801C00099000 C 08/01/14 99.0 0.03 0.04
AAPL7 140801C00099000 C 08/01/14 99.0 0.00 0.26
AAPL 140801C00100000 C 08/01/14 100.0 0.01 0.02
AAPL7 140801C00100000 C 08/01/14 100.0 0.00 1.07
AAPL 140801C00101000 C 08/01/14 101.0 0.01 0.02
AAPL7 140801C00101000 C 08/01/14 101.0 0.00 1.03
AAPL 140801C00102000 C 08/01/14 102.0 0.00 0.01
AAPL7 140801C00102000 C 08/01/14 102.0 0.00 1.00
AAPL 140801C00103000 C 08/01/14 103.0 0.00 0.01
AAPL7 140801C00103000 C 08/01/14 103.0 0.00 0.99
AAPL 140801C00104000 C 08/01/14 104.0 0.00 0.01
AAPL7 140801C00104000 C 08/01/14 104.0 0.00 0.99
AAPL 140801C00105000 C 08/01/14 105.0 0.00 0.01
AAPL7 140801C00105000 C 08/01/14 105.0 0.00 0.98
AAPL 140801C00106000 C 08/01/14 106.0 0.00 0.01
AAPL7 140801C00106000 C 08/01/14 106.0 0.00 0.98
AAPL 140801C00107000 C 08/01/14 107.0 0.00 0.01
AAPL7 140801C00107000 C 08/01/14 107.0 0.00 0.98
AAPL 140801C00108000 C 08/01/14 108.0 0.00 0.01
AAPL7 140801C00108000 C 08/01/14 108.0 0.00 0.98
AAPL 140801C00109000 C 08/01/14 109.0 0.00 0.01
AAPL7 140801C00109000 C 08/01/14 109.0 0.00 0.98
AAPL 140801C00110000 C 08/01/14 110.0 0.00 0.01
AAPL7 140801C00110000 C 08/01/14 110.0 0.00 0.98
AAPL 140801C00111000 C 08/01/14 111.0 0.00 0.01
AAPL7 140801C00111000 C 08/01/14 111.0 0.00 0.98
AAPL 140801C00112000 C 08/01/14 112.0 0.00 0.01
AAPL 140801C00113000 C 08/01/14 113.0 0.00 0.01
AAPL 140801C00114000 C 08/01/14 114.0 0.00 0.01
AAPL 140801C00115000 C 08/01/14 115.0 0.00 0.01
AAPL 140801C00116000 C 08/01/14 116.0 0.00 0.01
AAPL 140801C00117000 C 08/01/14 117.0 0.00 0.01
AAPL 140801C00118000 C 08/01/14 118.0 0.00 0.01
AAPL 140801C00119000 C 08/01/14 119.0 0.00 0.01
AAPL 140801C00120000 C 08/01/14 120.0 0.00 0.01
AAPL 140801C00121000 C 08/01/14 121.0 0.00 0.01
AAPL 140801C00122000 C 08/01/14 122.0 0.00 0.01
AAPL 140801C00123000 C 08/01/14 123.0 0.00 0.01
AAPL 140801C00124000 C 08/01/14 124.0 0.00 0.01
AAPL 140801C00125000 C 08/01/14 125.0 0.00 0.01
AAPL 140801C00130000 C 08/01/14 130.0 0.00 0.01
AAPL 140801C00135000 C 08/01/14 135.0 0.00 0.01
AAPL 140801C00140000 C 08/01/14 140.0 0.00 0.01
AAPL 140801C00145000 C 08/01/14 145.0 0.00 0.01
AAPL 140801P00055000 P 08/01/14 55.0 0.00 0.01
AAPL 140801P00060000 P 08/01/14 60.0 0.00 0.01
AAPL 140801P00065000 P 08/01/14 65.0 0.00 0.01
AAPL 140801P00070000 P 08/01/14 70.0 0.00 0.01
AAPL 140801P00075000 P 08/01/14 75.0 0.00 0.01
AAPL 140801P00079000 P 08/01/14 79.0 0.00 0.01
AAPL 140801P00080000 P 08/01/14 80.0 0.00 0.01
AAPL7 140801P00080000 P 08/01/14 80.0 0.00 0.98
AAPL 140801P00081000 P 08/01/14 81.0 0.00 0.01
AAPL7 140801P00081000 P 08/01/14 81.0 0.00 0.98
AAPL 140801P00082000 P 08/01/14 82.0 0.00 0.01
AAPL7 140801P00082000 P 08/01/14 82.0 0.00 0.98
AAPL 140801P00083000 P 08/01/14 83.0 0.00 0.01
AAPL7 140801P00083000 P 08/01/14 83.0 0.00 0.98
AAPL 140801P00084000 P 08/01/14 84.0 0.00 0.01
AAPL7 140801P00084000 P 08/01/14 84.0 0.00 0.99
AAPL 140801P00085000 P 08/01/14 85.0 0.00 0.01
AAPL7 140801P00085000 P 08/01/14 85.0 0.00 0.99
AAPL 140801P00086000 P 08/01/14 86.0 0.00 0.01
AAPL7 140801P00086000 P 08/01/14 86.0 0.00 0.99
AAPL 140801P00087000 P 08/01/14 87.0 0.00 0.01
AAPL7 140801P00087000 P 08/01/14 87.0 0.00 0.99
AAPL 140801P00088000 P 08/01/14 88.0 0.01 0.02
AAPL7 140801P00088000 P 08/01/14 88.0 0.00 1.02
AAPL 140801P00089000 P 08/01/14 89.0 0.01 0.02
AAPL7 140801P00089000 P 08/01/14 89.0 0.00 0.05
AAPL 140801P00090000 P 08/01/14 90.0 0.01 0.02
AAPL7 140801P00090000 P 08/01/14 90.0 0.00 1.02
AAPL 140801P00091000 P 08/01/14 91.0 0.02 0.03
AAPL7 140801P00091000 P 08/01/14 91.0 0.00 1.10
AAPL 140801P00092000 P 08/01/14 92.0 0.03 0.04
AAPL7 140801P00092000 P 08/01/14 92.0 0.00 1.11
AAPL 140801P00093000 P 08/01/14 93.0 0.04 0.05
AAPL7 140801P00093000 P 08/01/14 93.0 0.00 1.30
AAPL 140801P00094000 P 08/01/14 94.0 0.07 0.08
AAPL7 140801P00094000 P 08/01/14 94.0 0.00 1.74
AAPL 140801P00095000 P 08/01/14 95.0 0.19 0.20
AAPL7 140801P00095000 P 08/01/14 95.0 0.00 2.04
AAPL 140801P00096000 P 08/01/14 96.0 0.48 0.50
AAPL7 140801P00096000 P 08/01/14 96.0 0.00 1.25
AAPL 140801P00097000 P 08/01/14 97.0 1.02 1.07
AAPL7 140801P00097000 P 08/01/14 97.0 0.00 3.95
AAPL 140801P00098000 P 08/01/14 98.0 1.84 1.90
AAPL7 140801P00098000 P 08/01/14 98.0 0.91 4.80
AAPL 140801P00099000 P 08/01/14 99.0 2.79 2.84
AAPL7 140801P00099000 P 08/01/14 99.0 1.22 5.30
AAPL 140801P00100000 P 08/01/14 100.0 3.70 3.85
AAPL7 140801P00100000 P 08/01/14 100.0 2.20 6.25
AAPL 140801P00101000 P 08/01/14 101.0 4.70 4.85
AAPL7 140801P00101000 P 08/01/14 101.0 3.30 7.15
AAPL 140801P00102000 P 08/01/14 102.0 5.70 5.90
AAPL7 140801P00102000 P 08/01/14 102.0 4.05 8.15
AAPL 140801P00103000 P 08/01/14 103.0 6.70 6.90
AAPL7 140801P00103000 P 08/01/14 103.0 5.05 9.15
AAPL 140801P00104000 P 08/01/14 104.0 7.70 7.90
AAPL7 140801P00104000 P 08/01/14 104.0 6.05 10.15
AAPL 140801P00105000 P 08/01/14 105.0 8.70 8.85
AAPL7 140801P00105000 P 08/01/14 105.0 7.00 11.15
AAPL 140801P00106000 P 08/01/14 106.0 9.70 9.90
AAPL7 140801P00106000 P 08/01/14 106.0 8.00 12.20
AAPL 140801P00107000 P 08/01/14 107.0 10.70 10.90
AAPL7 140801P00107000 P 08/01/14 107.0 9.00 13.20
AAPL 140801P00108000 P 08/01/14 108.0 11.65 11.90
AAPL7 140801P00108000 P 08/01/14 108.0 10.00 14.20
AAPL 140801P00109000 P 08/01/14 109.0 12.70 12.90
AAPL7 140801P00109000 P 08/01/14 109.0 11.00 15.20
AAPL 140801P00110000 P 08/01/14 110.0 13.65 13.85
AAPL7 140801P00110000 P 08/01/14 110.0 12.05 16.20
AAPL 140801P00111000 P 08/01/14 111.0 14.65 14.90
AAPL7 140801P00111000 P 08/01/14 111.0 13.00 17.20
AAPL 140801P00112000 P 08/01/14 112.0 15.70 15.90
AAPL 140801P00113000 P 08/01/14 113.0 16.70 17.05
AAPL 140801P00114000 P 08/01/14 114.0 17.70 18.05
AAPL 140801P00115000 P 08/01/14 115.0 18.70 19.05
AAPL 140801P00116000 P 08/01/14 116.0 19.70 20.05
AAPL 140801P00117000 P 08/01/14 117.0 20.65 21.05
AAPL 140801P00118000 P 08/01/14 118.0 21.70 22.05
AAPL 140801P00119000 P 08/01/14 119.0 22.70 23.05
AAPL 140801P00120000 P 08/01/14 120.0 23.70 24.05
AAPL 140801P00121000 P 08/01/14 121.0 24.70 25.05
AAPL 140801P00122000 P 08/01/14 122.0 25.70 26.00
AAPL 140801P00123000 P 08/01/14 123.0 26.70 27.00
AAPL 140801P00124000 P 08/01/14 124.0 27.70 28.00
AAPL 140801P00125000 P 08/01/14 125.0 28.70 29.00
AAPL 140801P00130000 P 08/01/14 130.0 33.70 34.00
AAPL 140801P00135000 P 08/01/14 135.0 38.70 39.00
AAPL 140801P00140000 P 08/01/14 140.0 43.25 44.00
AAPL 140801P00145000 P 08/01/14 145.0 48.55 49.00
AAPL 140808C00055000 C 08/08/14 55.0 41.00 41.45
AAPL 140808C00060000 C 08/08/14 60.0 36.00 36.45
AAPL 140808C00065000 C 08/08/14 65.0 31.00 31.45
AAPL 140808C00070000 C 08/08/14 70.0 26.00 26.35
AAPL 140808C00075000 C 08/08/14 75.0 21.00 21.35
AAPL7 140808C00075000 C 08/08/14 75.0 18.80 23.65
AAPL 140808C00076000 C 08/08/14 76.0 20.00 20.50
AAPL 140808C00077000 C 08/08/14 77.0 19.00 19.35
AAPL 140808C00078000 C 08/08/14 78.0 18.00 18.45
AAPL 140808C00079000 C 08/08/14 79.0 17.00 17.55
AAPL 140808C00080000 C 08/08/14 80.0 16.00 16.35
AAPL7 140808C00080000 C 08/08/14 80.0 13.90 18.50
AAPL 140808C00081000 C 08/08/14 81.0 15.00 15.35
AAPL7 140808C00081000 C 08/08/14 81.0 13.00 17.35
AAPL 140808C00082000 C 08/08/14 82.0 14.00 14.35
AAPL7 140808C00082000 C 08/08/14 82.0 11.90 16.35
AAPL 140808C00083000 C 08/08/14 83.0 13.00 13.35
AAPL7 140808C00083000 C 08/08/14 83.0 11.20 15.50
AAPL 140808C00084000 C 08/08/14 84.0 12.00 12.35
AAPL7 140808C00084000 C 08/08/14 84.0 10.40 14.40
AAPL 140808C00085000 C 08/08/14 85.0 11.05 11.35
AAPL7 140808C00085000 C 08/08/14 85.0 9.20 13.40
AAPL 140808C00086000 C 08/08/14 86.0 10.05 10.35
AAPL7 140808C00086000 C 08/08/14 86.0 7.90 12.40
AAPL 140808C00087000 C 08/08/14 87.0 9.20 9.35
AAPL7 140808C00087000 C 08/08/14 87.0 7.20 11.50
AAPL 140808C00088000 C 08/08/14 88.0 8.10 8.35
AAPL7 140808C00088000 C 08/08/14 88.0 6.30 10.40
AAPL 140808C00089000 C 08/08/14 89.0 7.05 7.35
AAPL7 140808C00089000 C 08/08/14 89.0 5.10 9.40
AAPL 140808C00090000 C 08/08/14 90.0 6.15 6.40
AAPL7 140808C00090000 C 08/08/14 90.0 4.30 8.45
AAPL 140808C00091000 C 08/08/14 91.0 5.20 5.40
AAPL7 140808C00091000 C 08/08/14 91.0 3.30 7.00
AAPL 140808C00092000 C 08/08/14 92.0 4.25 4.50
AAPL7 140808C00092000 C 08/08/14 92.0 2.50 6.10
AAPL 140808C00093000 C 08/08/14 93.0 3.35 3.55
AAPL7 140808C00093000 C 08/08/14 93.0 2.17 5.25
AAPL 140808C00094000 C 08/08/14 94.0 2.62 2.69
AAPL7 140808C00094000 C 08/08/14 94.0 0.45 4.85
AAPL 140808C00095000 C 08/08/14 95.0 1.91 1.95
AAPL7 140808C00095000 C 08/08/14 95.0 0.10 4.85
AAPL 140808C00096000 C 08/08/14 96.0 1.32 1.33
AAPL7 140808C00096000 C 08/08/14 96.0 0.00 1.99
AAPL 140808C00097000 C 08/08/14 97.0 0.86 0.87
AAPL7 140808C00097000 C 08/08/14 97.0 0.00 2.43
AAPL 140808C00098000 C 08/08/14 98.0 0.53 0.54
AAPL7 140808C00098000 C 08/08/14 98.0 0.00 2.57
AAPL 140808C00099000 C 08/08/14 99.0 0.31 0.32
AAPL7 140808C00099000 C 08/08/14 99.0 0.00 1.87
AAPL 140808C00100000 C 08/08/14 100.0 0.18 0.19
AAPL7 140808C00100000 C 08/08/14 100.0 0.00 2.50
AAPL 140808C00101000 C 08/08/14 101.0 0.11 0.12
AAPL7 140808C00101000 C 08/08/14 101.0 0.00 0.51
AAPL 140808C00102000 C 08/08/14 102.0 0.07 0.08
AAPL7 140808C00102000 C 08/08/14 102.0 0.00 1.00
AAPL 140808C00103000 C 08/08/14 103.0 0.04 0.05
AAPL7 140808C00103000 C 08/08/14 103.0 0.00 4.80
AAPL 140808C00104000 C 08/08/14 104.0 0.03 0.04
AAPL7 140808C00104000 C 08/08/14 104.0 0.00 4.90
AAPL 140808C00105000 C 08/08/14 105.0 0.02 0.03
AAPL7 140808C00105000 C 08/08/14 105.0 0.00 4.90
AAPL 140808C00106000 C 08/08/14 106.0 0.01 0.02
AAPL7 140808C00106000 C 08/08/14 106.0 0.00 4.90
AAPL 140808C00107000 C 08/08/14 107.0 0.01 0.02
AAPL7 140808C00107000 C 08/08/14 107.0 0.00 4.90
AAPL 140808C00108000 C 08/08/14 108.0 0.00 0.02
AAPL7 140808C00108000 C 08/08/14 108.0 0.00 4.90
AAPL 140808C00109000 C 08/08/14 109.0 0.00 0.01
AAPL7 140808C00109000 C 08/08/14 109.0 0.00 4.95
AAPL 140808C00110000 C 08/08/14 110.0 0.00 0.01
AAPL7 140808C00110000 C 08/08/14 110.0 0.00 4.95
AAPL 140808C00111000 C 08/08/14 111.0 0.00 0.01
AAPL7 140808C00111000 C 08/08/14 111.0 0.00 4.95
AAPL 140808C00112000 C 08/08/14 112.0 0.00 0.01
AAPL7 140808C00112000 C 08/08/14 112.0 0.00 4.95
AAPL 140808C00113000 C 08/08/14 113.0 0.00 0.01
AAPL7 140808C00113000 C 08/08/14 113.0 0.00 4.95
AAPL 140808C00114000 C 08/08/14 114.0 0.00 0.01
AAPL 140808C00115000 C 08/08/14 115.0 0.00 0.01
AAPL7 140808C00115000 C 08/08/14 115.0 0.00 4.95
AAPL 140808C00116000 C 08/08/14 116.0 0.00 0.01
AAPL 140808C00117000 C 08/08/14 117.0 0.00 0.01
AAPL 140808C00118000 C 08/08/14 118.0 0.00 0.01
AAPL 140808C00119000 C 08/08/14 119.0 0.00 0.01
AAPL 140808C00120000 C 08/08/14 120.0 0.00 0.01
AAPL7 140808C00120000 C 08/08/14 120.0 0.00 4.95
AAPL 140808C00121000 C 08/08/14 121.0 0.00 0.01
AAPL 140808C00122000 C 08/08/14 122.0 0.00 0.01
AAPL 140808C00123000 C 08/08/14 123.0 0.00 0.01
AAPL 140808C00124000 C 08/08/14 124.0 0.00 0.01
AAPL 140808C00125000 C 08/08/14 125.0 0.00 0.01
AAPL7 140808C00125000 C 08/08/14 125.0 0.00 4.95
AAPL 140808C00130000 C 08/08/14 130.0 0.00 0.01
AAPL 140808C00135000 C 08/08/14 135.0 0.00 0.01
AAPL 140808C00140000 C 08/08/14 140.0 0.00 0.01
AAPL 140808C00145000 C 08/08/14 145.0 0.00 0.01
AAPL 140808P00055000 P 08/08/14 55.0 0.00 0.01
AAPL 140808P00060000 P 08/08/14 60.0 0.00 0.01
AAPL 140808P00065000 P 08/08/14 65.0 0.00 0.01
AAPL 140808P00070000 P 08/08/14 70.0 0.00 0.01
AAPL 140808P00075000 P 08/08/14 75.0 0.01 0.02
AAPL7 140808P00075000 P 08/08/14 75.0 0.00 4.95
AAPL 140808P00076000 P 08/08/14 76.0 0.00 0.01
AAPL 140808P00077000 P 08/08/14 77.0 0.01 0.02
AAPL 140808P00078000 P 08/08/14 78.0 0.01 0.02
AAPL 140808P00079000 P 08/08/14 79.0 0.01 0.02
AAPL 140808P00080000 P 08/08/14 80.0 0.01 0.02
AAPL7 140808P00080000 P 08/08/14 80.0 0.00 4.90
AAPL 140808P00081000 P 08/08/14 81.0 0.02 0.03
AAPL7 140808P00081000 P 08/08/14 81.0 0.00 4.90
AAPL 140808P00082000 P 08/08/14 82.0 0.02 0.03
AAPL7 140808P00082000 P 08/08/14 82.0 0.00 4.90
AAPL 140808P00083000 P 08/08/14 83.0 0.02 0.03
AAPL7 140808P00083000 P 08/08/14 83.0 0.00 4.90
AAPL 140808P00084000 P 08/08/14 84.0 0.03 0.04
AAPL7 140808P00084000 P 08/08/14 84.0 0.00 4.90
AAPL 140808P00085000 P 08/08/14 85.0 0.04 0.05
AAPL7 140808P00085000 P 08/08/14 85.0 0.00 4.90
AAPL 140808P00086000 P 08/08/14 86.0 0.05 0.06
AAPL7 140808P00086000 P 08/08/14 86.0 0.00 4.90
AAPL 140808P00087000 P 08/08/14 87.0 0.06 0.07
AAPL7 140808P00087000 P 08/08/14 87.0 0.00 4.90
AAPL 140808P00088000 P 08/08/14 88.0 0.07 0.08
AAPL7 140808P00088000 P 08/08/14 88.0 0.00 4.90
AAPL 140808P00089000 P 08/08/14 89.0 0.10 0.11
AAPL7 140808P00089000 P 08/08/14 89.0 0.00 4.80
AAPL 140808P00090000 P 08/08/14 90.0 0.13 0.15
AAPL7 140808P00090000 P 08/08/14 90.0 0.00 4.80
AAPL 140808P00091000 P 08/08/14 91.0 0.19 0.20
AAPL7 140808P00091000 P 08/08/14 91.0 0.00 4.80
AAPL 140808P00092000 P 08/08/14 92.0 0.28 0.29
AAPL7 140808P00092000 P 08/08/14 92.0 0.00 2.05
AAPL 140808P00093000 P 08/08/14 93.0 0.43 0.44
AAPL7 140808P00093000 P 08/08/14 93.0 0.00 2.29
AAPL 140808P00094000 P 08/08/14 94.0 0.65 0.66
AAPL7 140808P00094000 P 08/08/14 94.0 0.00 2.47
AAPL 140808P00095000 P 08/08/14 95.0 0.97 0.99
AAPL7 140808P00095000 P 08/08/14 95.0 0.00 3.05
AAPL 140808P00096000 P 08/08/14 96.0 1.43 1.45
AAPL7 140808P00096000 P 08/08/14 96.0 0.00 3.75
AAPL 140808P00097000 P 08/08/14 97.0 2.01 2.03
AAPL7 140808P00097000 P 08/08/14 97.0 0.32 4.45
AAPL 140808P00098000 P 08/08/14 98.0 2.71 2.76
AAPL7 140808P00098000 P 08/08/14 98.0 1.12 5.10
AAPL 140808P00099000 P 08/08/14 99.0 3.45 3.60
AAPL7 140808P00099000 P 08/08/14 99.0 1.92 5.90
AAPL 140808P00100000 P 08/08/14 100.0 4.30 4.55
AAPL7 140808P00100000 P 08/08/14 100.0 2.87 6.80
AAPL 140808P00101000 P 08/08/14 101.0 5.25 5.45
AAPL7 140808P00101000 P 08/08/14 101.0 3.70 7.70
AAPL 140808P00102000 P 08/08/14 102.0 6.20 6.45
AAPL7 140808P00102000 P 08/08/14 102.0 4.65 8.65
AAPL 140808P00103000 P 08/08/14 103.0 7.20 7.40
AAPL7 140808P00103000 P 08/08/14 103.0 5.75 9.65
AAPL 140808P00104000 P 08/08/14 104.0 8.15 8.40
AAPL7 140808P00104000 P 08/08/14 104.0 6.15 10.65
AAPL 140808P00105000 P 08/08/14 105.0 9.15 9.40
AAPL7 140808P00105000 P 08/08/14 105.0 7.10 11.60
AAPL 140808P00106000 P 08/08/14 106.0 10.15 10.40
AAPL7 140808P00106000 P 08/08/14 106.0 8.30 12.60
AAPL 140808P00107000 P 08/08/14 107.0 11.10 11.40
AAPL7 140808P00107000 P 08/08/14 107.0 9.00 13.60
AAPL 140808P00108000 P 08/08/14 108.0 12.10 12.35
AAPL7 140808P00108000 P 08/08/14 108.0 10.00 14.60
AAPL 140808P00109000 P 08/08/14 109.0 13.05 13.50
AAPL7 140808P00109000 P 08/08/14 109.0 11.50 15.60
AAPL 140808P00110000 P 08/08/14 110.0 14.05 14.50
AAPL7 140808P00110000 P 08/08/14 110.0 12.50 16.60
AAPL 140808P00111000 P 08/08/14 111.0 15.00 15.50
AAPL7 140808P00111000 P 08/08/14 111.0 13.50 17.60
AAPL 140808P00112000 P 08/08/14 112.0 16.00 16.50
AAPL7 140808P00112000 P 08/08/14 112.0 14.50 18.60
AAPL 140808P00113000 P 08/08/14 113.0 17.10 17.50
AAPL7 140808P00113000 P 08/08/14 113.0 15.50 19.60
AAPL 140808P00114000 P 08/08/14 114.0 18.10 18.50
AAPL 140808P00115000 P 08/08/14 115.0 19.00 19.50
AAPL7 140808P00115000 P 08/08/14 115.0 16.85 21.60
AAPL 140808P00116000 P 08/08/14 116.0 20.10 20.50
AAPL 140808P00117000 P 08/08/14 117.0 21.10 21.50
AAPL 140808P00118000 P 08/08/14 118.0 22.00 22.50
AAPL 140808P00119000 P 08/08/14 119.0 23.00 23.50
AAPL 140808P00120000 P 08/08/14 120.0 24.10 24.50
AAPL7 140808P00120000 P 08/08/14 120.0 21.85 26.60
AAPL 140808P00121000 P 08/08/14 121.0 25.10 25.50
AAPL 140808P00122000 P 08/08/14 122.0 26.10 26.50
AAPL 140808P00123000 P 08/08/14 123.0 27.15 27.50
AAPL 140808P00124000 P 08/08/14 124.0 28.10 28.50
AAPL 140808P00125000 P 08/08/14 125.0 29.10 29.50
AAPL7 140808P00125000 P 08/08/14 125.0 26.90 31.65
AAPL 140808P00130000 P 08/08/14 130.0 34.00 34.50
AAPL 140808P00135000 P 08/08/14 135.0 39.00 39.50
AAPL 140808P00140000 P 08/08/14 140.0 44.00 44.50
AAPL 140808P00145000 P 08/08/14 145.0 49.00 49.50
AAPL 140816C00037860 C 08/16/14 37.9 58.10 58.60
AAPL 140816C00038570 C 08/16/14 38.6 57.40 57.90
AAPL 140816C00039290 C 08/16/14 39.3 56.70 57.15
AAPL 140816C00040000 C 08/16/14 40.0 56.00 56.45
AAPL 140816C00040710 C 08/16/14 40.7 55.25 55.75
AAPL 140816C00041430 C 08/16/14 41.4 54.55 55.00
AAPL 140816C00042140 C 08/16/14 42.1 53.85 54.30
AAPL 140816C00042860 C 08/16/14 42.9 53.10 53.60
AAPL 140816C00043570 C 08/16/14 43.6 52.40 52.90
AAPL 140816C00044290 C 08/16/14 44.3 51.70 52.15
AAPL 140816C00045000 C 08/16/14 45.0 51.00 51.45
AAPL 140816C00045710 C 08/16/14 45.7 50.25 50.75
AAPL 140816C00046430 C 08/16/14 46.4 49.55 50.00
AAPL 140816C00047140 C 08/16/14 47.1 48.85 49.30
AAPL 140816C00047860 C 08/16/14 47.9 48.10 48.60
AAPL 140816C00048570 C 08/16/14 48.6 47.40 48.20
AAPL 140816C00049290 C 08/16/14 49.3 46.70 47.15
AAPL 140816C00050000 C 08/16/14 50.0 46.00 46.45
AAPL7 140816C00050000 C 08/16/14 50.0 43.70 48.25
AAPL 140816C00050710 C 08/16/14 50.7 45.25 45.75
AAPL 140816C00051430 C 08/16/14 51.4 44.55 45.00
AAPL 140816C00052140 C 08/16/14 52.1 43.85 44.65
AAPL 140816C00052860 C 08/16/14 52.9 43.10 43.60
AAPL 140816C00053570 C 08/16/14 53.6 42.40 43.20
AAPL 140816C00054290 C 08/16/14 54.3 41.70 42.15
AAPL 140816C00055000 C 08/16/14 55.0 41.00 41.45
AAPL7 140816C00055000 C 08/16/14 55.0 38.90 43.25
AAPL 140816C00055710 C 08/16/14 55.7 40.25 40.75
AAPL 140816C00056430 C 08/16/14 56.4 39.55 40.00
AAPL 140816C00057140 C 08/16/14 57.1 38.85 39.65
AAPL 140816C00057860 C 08/16/14 57.9 38.10 38.60
AAPL 140816C00058570 C 08/16/14 58.6 37.40 38.20
AAPL 140816C00059290 C 08/16/14 59.3 36.70 37.15
AAPL7 140816C00059290 C 08/16/14 59.3 34.55 38.95
AAPL 140816C00060000 C 08/16/14 60.0 36.00 36.45
AAPL7 140816C00060000 C 08/16/14 60.0 33.85 38.20
AAPL 140816C00060710 C 08/16/14 60.7 35.25 35.75
AAPL7 140816C00060710 C 08/16/14 60.7 33.20 37.50
AAPL 140816C00061430 C 08/16/14 61.4 34.55 35.00
AAPL7 140816C00061430 C 08/16/14 61.4 32.45 36.80
AAPL 140816C00062140 C 08/16/14 62.1 33.85 34.30
AAPL7 140816C00062140 C 08/16/14 62.1 31.75 36.10
AAPL 140816C00062860 C 08/16/14 62.9 33.10 33.60
AAPL7 140816C00062860 C 08/16/14 62.9 31.00 35.40
AAPL 140816C00063570 C 08/16/14 63.6 32.40 32.75
AAPL7 140816C00063570 C 08/16/14 63.6 30.30 34.65
AAPL 140816C00064290 C 08/16/14 64.3 31.70 32.15
AAPL7 140816C00064290 C 08/16/14 64.3 29.60 33.95
AAPL 140816C00065000 C 08/16/14 65.0 31.00 31.45
AAPL7 140816C00065000 C 08/16/14 65.0 28.90 33.25
AAPL 140816C00065710 C 08/16/14 65.7 30.25 30.75
AAPL7 140816C00065710 C 08/16/14 65.7 28.15 32.55
AAPL 140816C00066430 C 08/16/14 66.4 29.55 30.00
AAPL7 140816C00066430 C 08/16/14 66.4 27.50 31.80
AAPL 140816C00067140 C 08/16/14 67.1 28.85 29.30
AAPL7 140816C00067140 C 08/16/14 67.1 26.75 31.10
AAPL 140816C00067860 C 08/16/14 67.9 28.10 28.60
AAPL7 140816C00067860 C 08/16/14 67.9 26.00 30.40
AAPL 140816C00068570 C 08/16/14 68.6 27.40 27.80
AAPL7 140816C00068570 C 08/16/14 68.6 25.30 29.70
AAPL 140816C00069290 C 08/16/14 69.3 26.70 27.15
AAPL7 140816C00069290 C 08/16/14 69.3 24.60 28.95
AAPL 140816C00070000 C 08/16/14 70.0 26.00 26.45
AAPL7 140816C00070000 C 08/16/14 70.0 23.90 28.25
AAPL 140816C00070710 C 08/16/14 70.7 25.25 25.75
AAPL7 140816C00070710 C 08/16/14 70.7 23.20 27.55
AAPL 140816C00071430 C 08/16/14 71.4 24.55 24.90
AAPL7 140816C00071430 C 08/16/14 71.4 22.40 26.85
AAPL 140816C00072140 C 08/16/14 72.1 23.85 24.30
AAPL7 140816C00072140 C 08/16/14 72.1 21.70 26.15
AAPL 140816C00072860 C 08/16/14 72.9 23.15 23.60
AAPL7 140816C00072860 C 08/16/14 72.9 21.00 25.40
AAPL 140816C00073570 C 08/16/14 73.6 22.40 22.85
AAPL7 140816C00073570 C 08/16/14 73.6 20.25 24.70
AAPL 140816C00074290 C 08/16/14 74.3 21.70 22.15
AAPL7 140816C00074290 C 08/16/14 74.3 19.60 23.95
AAPL 140816C00075000 C 08/16/14 75.0 21.00 21.45
AAPL7 140816C00075000 C 08/16/14 75.0 18.90 23.25
AAPL 140816C00075710 C 08/16/14 75.7 20.30 20.75
AAPL7 140816C00075710 C 08/16/14 75.7 18.10 22.55
AAPL 140816C00076430 C 08/16/14 76.4 19.55 19.95
AAPL7 140816C00076430 C 08/16/14 76.4 17.40 21.85
AAPL 140816C00077140 C 08/16/14 77.1 18.85 19.20
AAPL7 140816C00077140 C 08/16/14 77.1 16.70 21.15
AAPL 140816C00077860 C 08/16/14 77.9 18.15 18.60
AAPL7 140816C00077860 C 08/16/14 77.9 15.80 20.40
AAPL 140816C00078570 C 08/16/14 78.6 17.45 17.75
AAPL7 140816C00078570 C 08/16/14 78.6 15.25 19.70
AAPL 140816C00079000 C 08/16/14 79.0 17.00 17.35
AAPL 140816C00079290 C 08/16/14 79.3 16.75 17.05
AAPL7 140816C00079290 C 08/16/14 79.3 14.60 18.95
AAPL 140816C00080000 C 08/16/14 80.0 16.00 16.35
AAPL7 140816C00080000 C 08/16/14 80.0 13.90 18.20
AAPL 140816C00080710 C 08/16/14 80.7 15.30 15.65
AAPL7 140816C00080710 C 08/16/14 80.7 13.30 17.55
AAPL 140816C00081000 C 08/16/14 81.0 15.05 15.35
AAPL 140816C00081430 C 08/16/14 81.4 14.60 14.90
AAPL7 140816C00081430 C 08/16/14 81.4 14.10 16.00
AAPL 140816C00082140 C 08/16/14 82.1 13.90 14.20
AAPL7 140816C00082140 C 08/16/14 82.1 12.15 16.15
AAPL 140816C00082860 C 08/16/14 82.9 13.20 13.50
AAPL7 140816C00082860 C 08/16/14 82.9 12.20 15.15
AAPL 140816C00083570 C 08/16/14 83.6 12.50 12.75
AAPL7 140816C00083570 C 08/16/14 83.6 10.90 14.15
AAPL 140816C00084000 C 08/16/14 84.0 12.05 12.35
AAPL 140816C00084290 C 08/16/14 84.3 11.75 12.05
AAPL7 140816C00084290 C 08/16/14 84.3 10.75 13.80
AAPL 140816C00085000 C 08/16/14 85.0 11.05 11.35
AAPL7 140816C00085000 C 08/16/14 85.0 9.85 12.75
AAPL 140816C00085710 C 08/16/14 85.7 10.35 10.65
AAPL7 140816C00085710 C 08/16/14 85.7 9.50 12.00
AAPL 140816C00086000 C 08/16/14 86.0 10.05 10.35
AAPL 140816C00086430 C 08/16/14 86.4 9.65 9.95
AAPL7 140816C00086430 C 08/16/14 86.4 8.55 11.55
AAPL 140816C00087140 C 08/16/14 87.1 8.95 9.25
AAPL7 140816C00087140 C 08/16/14 87.1 8.10 10.90
AAPL 140816C00087860 C 08/16/14 87.9 8.20 8.50
AAPL7 140816C00087860 C 08/16/14 87.9 7.10 10.25
AAPL 140816C00088570 C 08/16/14 88.6 7.50 7.80
AAPL7 140816C00088570 C 08/16/14 88.6 6.85 9.15
AAPL 140816C00089000 C 08/16/14 89.0 7.15 7.40
AAPL 140816C00089290 C 08/16/14 89.3 6.90 7.10
AAPL7 140816C00089290 C 08/16/14 89.3 5.70 8.00
AAPL 140816C00090000 C 08/16/14 90.0 6.20 6.40
AAPL7 140816C00090000 C 08/16/14 90.0 5.15 7.70
AAPL 140816C00090710 C 08/16/14 90.7 5.55 5.75
AAPL7 140816C00090710 C 08/16/14 90.7 4.75 6.95
AAPL 140816C00091000 C 08/16/14 91.0 5.30 5.50
AAPL 140816C00091430 C 08/16/14 91.4 4.90 5.10
AAPL7 140816C00091430 C 08/16/14 91.4 4.15 6.20
AAPL 140816C00092140 C 08/16/14 92.1 4.25 4.45
AAPL7 140816C00092140 C 08/16/14 92.1 3.90 5.40
AAPL 140816C00092860 C 08/16/14 92.9 3.70 3.85
AAPL7 140816C00092860 C 08/16/14 92.9 3.45 4.10
AAPL 140816C00093570 C 08/16/14 93.6 3.15 3.25
AAPL7 140816C00093570 C 08/16/14 93.6 3.00 3.95
AAPL 140816C00094000 C 08/16/14 94.0 2.88 2.93
AAPL 140816C00094290 C 08/16/14 94.3 2.67 2.71
AAPL7 140816C00094290 C 08/16/14 94.3 2.64 2.80
AAPL 140816C00095000 C 08/16/14 95.0 2.22 2.24
AAPL7 140816C00095000 C 08/16/14 95.0 2.18 2.34
AAPL 140816C00095710 C 08/16/14 95.7 1.82 1.83
AAPL7 140816C00095710 C 08/16/14 95.7 1.79 1.89
AAPL 140816C00096000 C 08/16/14 96.0 1.67 1.69
AAPL 140816C00096430 C 08/16/14 96.4 1.46 1.48
AAPL7 140816C00096430 C 08/16/14 96.4 1.43 1.53
AAPL 140816C00097140 C 08/16/14 97.1 1.17 1.18
AAPL7 140816C00097140 C 08/16/14 97.1 1.13 1.25
AAPL 140816C00097860 C 08/16/14 97.9 0.91 0.93
AAPL7 140816C00097860 C 08/16/14 97.9 0.90 0.99
AAPL 140816C00098570 C 08/16/14 98.6 0.71 0.72
AAPL7 140816C00098570 C 08/16/14 98.6 0.69 0.78
AAPL 140816C00099000 C 08/16/14 99.0 0.60 0.62
AAPL 140816C00099290 C 08/16/14 99.3 0.54 0.56
AAPL 140816C00100000 C 08/16/14 100.0 0.42 0.43
AAPL7 140816C00100000 C 08/16/14 100.0 0.40 0.47
AAPL 140816C00100710 C 08/16/14 100.7 0.32 0.33
AAPL 140816C00101000 C 08/16/14 101.0 0.28 0.29
AAPL 140816C00101430 C 08/16/14 101.4 0.24 0.25
AAPL 140816C00102000 C 08/16/14 102.0 0.19 0.20
AAPL 140816C00102140 C 08/16/14 102.1 0.18 0.19
AAPL 140816C00102860 C 08/16/14 102.9 0.14 0.15
AAPL 140816C00103000 C 08/16/14 103.0 0.13 0.15
AAPL 140816C00103570 C 08/16/14 103.6 0.11 0.12
AAPL 140816C00104000 C 08/16/14 104.0 0.10 0.11
AAPL 140816C00104290 C 08/16/14 104.3 0.09 0.10
AAPL 140816C00105000 C 08/16/14 105.0 0.07 0.08
AAPL7 140816C00105000 C 08/16/14 105.0 0.04 0.17
AAPL 140816C00105710 C 08/16/14 105.7 0.06 0.07
AAPL 140816C00106000 C 08/16/14 106.0 0.05 0.07
AAPL 140816C00106430 C 08/16/14 106.4 0.05 0.06
AAPL 140816C00107140 C 08/16/14 107.1 0.04 0.05
AAPL 140816C00107860 C 08/16/14 107.9 0.04 0.05
AAPL 140816C00108570 C 08/16/14 108.6 0.03 0.04
AAPL 140816C00109290 C 08/16/14 109.3 0.03 0.04
AAPL 140816C00110000 C 08/16/14 110.0 0.02 0.03
AAPL7 140816C00110000 C 08/16/14 110.0 0.00 0.11
AAPL 140816C00110710 C 08/16/14 110.7 0.02 0.03
AAPL 140816C00111430 C 08/16/14 111.4 0.02 0.03
AAPL 140816C00112140 C 08/16/14 112.1 0.02 0.03
AAPL 140816C00112860 C 08/16/14 112.9 0.02 0.03
AAPL 140816C00113570 C 08/16/14 113.6 0.01 0.02
AAPL 140816C00114290 C 08/16/14 114.3 0.01 0.02
AAPL 140816C00115000 C 08/16/14 115.0 0.01 0.02
AAPL7 140816C00115000 C 08/16/14 115.0 0.00 0.08
AAPL 140816C00115710 C 08/16/14 115.7 0.01 0.02
AAPL 140816C00116430 C 08/16/14 116.4 0.01 0.02
AAPL 140816C00117140 C 08/16/14 117.1 0.01 0.02
AAPL 140816C00117860 C 08/16/14 117.9 0.01 0.02
AAPL 140816C00118570 C 08/16/14 118.6 0.00 0.01
AAPL 140816C00119290 C 08/16/14 119.3 0.00 0.01
AAPL 140816C00120000 C 08/16/14 120.0 0.00 0.01
AAPL7 140816C00120000 C 08/16/14 120.0 0.00 0.05
AAPL 140816C00121430 C 08/16/14 121.4 0.00 0.01
AAPL 140816C00125000 C 08/16/14 125.0 0.00 0.01
AAPL7 140816C00125000 C 08/16/14 125.0 0.00 0.05
AAPL 140816C00130000 C 08/16/14 130.0 0.00 0.01
AAPL7 140816C00130000 C 08/16/14 130.0 0.00 0.05
AAPL 140816C00135000 C 08/16/14 135.0 0.00 0.01
AAPL7 140816C00135000 C 08/16/14 135.0 0.00 0.05
AAPL 140816C00140000 C 08/16/14 140.0 0.00 0.01
AAPL 140816P00037860 P 08/16/14 37.9 0.00 0.01
AAPL 140816P00038570 P 08/16/14 38.6 0.00 0.01
AAPL 140816P00039290 P 08/16/14 39.3 0.00 0.01
AAPL 140816P00040000 P 08/16/14 40.0 0.00 0.01
AAPL 140816P00040710 P 08/16/14 40.7 0.00 0.01
AAPL 140816P00041430 P 08/16/14 41.4 0.00 0.01
AAPL 140816P00042140 P 08/16/14 42.1 0.00 0.01
AAPL 140816P00042860 P 08/16/14 42.9 0.00 0.01
AAPL 140816P00043570 P 08/16/14 43.6 0.00 0.01
AAPL 140816P00044290 P 08/16/14 44.3 0.00 0.01
AAPL 140816P00045000 P 08/16/14 45.0 0.00 0.01
AAPL 140816P00045710 P 08/16/14 45.7 0.00 0.01
AAPL 140816P00046430 P 08/16/14 46.4 0.00 0.01
AAPL 140816P00047140 P 08/16/14 47.1 0.00 0.01
AAPL 140816P00047860 P 08/16/14 47.9 0.00 0.01
AAPL 140816P00048570 P 08/16/14 48.6 0.00 0.01
AAPL 140816P00049290 P 08/16/14 49.3 0.00 0.01
AAPL 140816P00050000 P 08/16/14 50.0 0.00 0.01
AAPL7 140816P00050000 P 08/16/14 50.0 0.00 0.05
AAPL 140816P00050710 P 08/16/14 50.7 0.00 0.01
AAPL 140816P00051430 P 08/16/14 51.4 0.00 0.01
AAPL 140816P00052140 P 08/16/14 52.1 0.00 0.01
AAPL 140816P00052860 P 08/16/14 52.9 0.00 0.01
AAPL 140816P00053570 P 08/16/14 53.6 0.00 0.01
AAPL 140816P00054290 P 08/16/14 54.3 0.00 0.01
AAPL 140816P00055000 P 08/16/14 55.0 0.00 0.01
AAPL7 140816P00055000 P 08/16/14 55.0 0.00 0.05
AAPL 140816P00055710 P 08/16/14 55.7 0.00 0.01
AAPL 140816P00056430 P 08/16/14 56.4 0.00 0.01
AAPL 140816P00057140 P 08/16/14 57.1 0.00 0.01
AAPL 140816P00057860 P 08/16/14 57.9 0.00 0.01
AAPL 140816P00058570 P 08/16/14 58.6 0.00 0.01
AAPL 140816P00059290 P 08/16/14 59.3 0.00 0.01
AAPL7 140816P00059290 P 08/16/14 59.3 0.00 0.05
AAPL 140816P00060000 P 08/16/14 60.0 0.00 0.01
AAPL7 140816P00060000 P 08/16/14 60.0 0.00 0.05
AAPL 140816P00060710 P 08/16/14 60.7 0.00 0.01
AAPL7 140816P00060710 P 08/16/14 60.7 0.00 0.05
AAPL 140816P00061430 P 08/16/14 61.4 0.00 0.01
AAPL7 140816P00061430 P 08/16/14 61.4 0.00 0.05
AAPL 140816P00062140 P 08/16/14 62.1 0.00 0.01
AAPL7 140816P00062140 P 08/16/14 62.1 0.00 0.05
AAPL 140816P00062860 P 08/16/14 62.9 0.00 0.01
AAPL7 140816P00062860 P 08/16/14 62.9 0.00 0.05
AAPL 140816P00063570 P 08/16/14 63.6 0.00 0.01
AAPL7 140816P00063570 P 08/16/14 63.6 0.00 0.05
AAPL 140816P00064290 P 08/16/14 64.3 0.00 0.01
AAPL7 140816P00064290 P 08/16/14 64.3 0.00 0.05
AAPL 140816P00065000 P 08/16/14 65.0 0.00 0.01
AAPL7 140816P00065000 P 08/16/14 65.0 0.00 0.05
AAPL 140816P00065710 P 08/16/14 65.7 0.00 0.01
AAPL7 140816P00065710 P 08/16/14 65.7 0.00 0.06
AAPL 140816P00066430 P 08/16/14 66.4 0.00 0.01
AAPL7 140816P00066430 P 08/16/14 66.4 0.00 0.06
AAPL 140816P00067140 P 08/16/14 67.1 0.00 0.01
AAPL7 140816P00067140 P 08/16/14 67.1 0.00 0.06
AAPL 140816P00067860 P 08/16/14 67.9 0.00 0.01
AAPL7 140816P00067860 P 08/16/14 67.9 0.00 0.07
AAPL 140816P00068570 P 08/16/14 68.6 0.00 0.01
AAPL7 140816P00068570 P 08/16/14 68.6 0.00 0.07
AAPL 140816P00069290 P 08/16/14 69.3 0.00 0.01
AAPL7 140816P00069290 P 08/16/14 69.3 0.00 0.07
AAPL 140816P00070000 P 08/16/14 70.0 0.00 0.01
AAPL7 140816P00070000 P 08/16/14 70.0 0.00 0.07
AAPL 140816P00070710 P 08/16/14 70.7 0.00 0.01
AAPL7 140816P00070710 P 08/16/14 70.7 0.00 0.07
AAPL 140816P00071430 P 08/16/14 71.4 0.01 0.02
AAPL7 140816P00071430 P 08/16/14 71.4 0.00 0.26
AAPL 140816P00072140 P 08/16/14 72.1 0.01 0.02
AAPL7 140816P00072140 P 08/16/14 72.1 0.00 0.07
AAPL 140816P00072860 P 08/16/14 72.9 0.02 0.03
AAPL7 140816P00072860 P 08/16/14 72.9 0.00 0.07
AAPL 140816P00073570 P 08/16/14 73.6 0.02 0.03
AAPL7 140816P00073570 P 08/16/14 73.6 0.00 0.07
AAPL 140816P00074290 P 08/16/14 74.3 0.02 0.03
AAPL7 140816P00074290 P 08/16/14 74.3 0.00 0.07
AAPL 140816P00075000 P 08/16/14 75.0 0.02 0.03
AAPL7 140816P00075000 P 08/16/14 75.0 0.00 0.27
AAPL 140816P00075710 P 08/16/14 75.7 0.02 0.03
AAPL7 140816P00075710 P 08/16/14 75.7 0.00 0.07
AAPL 140816P00076430 P 08/16/14 76.4 0.03 0.04
AAPL7 140816P00076430 P 08/16/14 76.4 0.00 0.06
AAPL 140816P00077140 P 08/16/14 77.1 0.03 0.04
AAPL7 140816P00077140 P 08/16/14 77.1 0.00 0.06
AAPL 140816P00077860 P 08/16/14 77.9 0.03 0.04
AAPL7 140816P00077860 P 08/16/14 77.9 0.00 0.06
AAPL 140816P00078570 P 08/16/14 78.6 0.04 0.05
AAPL7 140816P00078570 P 08/16/14 78.6 0.00 0.29
AAPL 140816P00079000 P 08/16/14 79.0 0.04 0.05
AAPL 140816P00079290 P 08/16/14 79.3 0.04 0.05
AAPL7 140816P00079290 P 08/16/14 79.3 0.00 0.06
AAPL 140816P00080000 P 08/16/14 80.0 0.04 0.05
AAPL7 140816P00080000 P 08/16/14 80.0 0.00 0.30
AAPL 140816P00080710 P 08/16/14 80.7 0.05 0.06
AAPL7 140816P00080710 P 08/16/14 80.7 0.00 0.31
AAPL 140816P00081000 P 08/16/14 81.0 0.05 0.06
AAPL 140816P00081430 P 08/16/14 81.4 0.05 0.06
AAPL7 140816P00081430 P 08/16/14 81.4 0.00 0.32
AAPL 140816P00082140 P 08/16/14 82.1 0.05 0.06
AAPL7 140816P00082140 P 08/16/14 82.1 0.00 0.09
AAPL 140816P00082860 P 08/16/14 82.9 0.06 0.07
AAPL7 140816P00082860 P 08/16/14 82.9 0.00 0.09
AAPL 140816P00083570 P 08/16/14 83.6 0.07 0.08
AAPL7 140816P00083570 P 08/16/14 83.6 0.00 0.10
AAPL 140816P00084000 P 08/16/14 84.0 0.07 0.08
AAPL 140816P00084290 P 08/16/14 84.3 0.08 0.09
AAPL7 140816P00084290 P 08/16/14 84.3 0.00 0.34
AAPL 140816P00085000 P 08/16/14 85.0 0.09 0.10
AAPL7 140816P00085000 P 08/16/14 85.0 0.00 0.36
AAPL 140816P00085710 P 08/16/14 85.7 0.10 0.11
AAPL7 140816P00085710 P 08/16/14 85.7 0.02 0.14
AAPL 140816P00086000 P 08/16/14 86.0 0.10 0.11
AAPL 140816P00086430 P 08/16/14 86.4 0.11 0.12
AAPL7 140816P00086430 P 08/16/14 86.4 0.04 0.15
AAPL 140816P00087140 P 08/16/14 87.1 0.13 0.14
AAPL7 140816P00087140 P 08/16/14 87.1 0.06 0.18
AAPL 140816P00087860 P 08/16/14 87.9 0.15 0.16
AAPL7 140816P00087860 P 08/16/14 87.9 0.09 0.20
AAPL 140816P00088570 P 08/16/14 88.6 0.18 0.19
AAPL7 140816P00088570 P 08/16/14 88.6 0.13 0.24
AAPL 140816P00089000 P 08/16/14 89.0 0.20 0.21
AAPL 140816P00089290 P 08/16/14 89.3 0.22 0.23
AAPL7 140816P00089290 P 08/16/14 89.3 0.18 0.28
AAPL 140816P00090000 P 08/16/14 90.0 0.28 0.29
AAPL7 140816P00090000 P 08/16/14 90.0 0.23 0.34
AAPL 140816P00090710 P 08/16/14 90.7 0.35 0.36
AAPL7 140816P00090710 P 08/16/14 90.7 0.31 0.42
AAPL 140816P00091000 P 08/16/14 91.0 0.38 0.39
AAPL 140816P00091430 P 08/16/14 91.4 0.44 0.45
AAPL7 140816P00091430 P 08/16/14 91.4 0.42 0.52
AAPL 140816P00092140 P 08/16/14 92.1 0.55 0.57
AAPL7 140816P00092140 P 08/16/14 92.1 0.51 0.58
AAPL 140816P00092860 P 08/16/14 92.9 0.70 0.72
AAPL7 140816P00092860 P 08/16/14 92.9 0.64 0.81
AAPL 140816P00093570 P 08/16/14 93.6 0.89 0.90
AAPL7 140816P00093570 P 08/16/14 93.6 0.83 1.02
AAPL 140816P00094000 P 08/16/14 94.0 1.02 1.03
AAPL 140816P00094290 P 08/16/14 94.3 1.11 1.13
AAPL7 140816P00094290 P 08/16/14 94.3 1.09 1.26
AAPL 140816P00095000 P 08/16/14 95.0 1.39 1.40
AAPL7 140816P00095000 P 08/16/14 95.0 1.33 1.55
AAPL 140816P00095710 P 08/16/14 95.7 1.71 1.73
AAPL7 140816P00095710 P 08/16/14 95.7 1.67 1.86
AAPL 140816P00096000 P 08/16/14 96.0 1.86 1.88
AAPL 140816P00096430 P 08/16/14 96.4 2.09 2.11
AAPL7 140816P00096430 P 08/16/14 96.4 2.06 2.24
AAPL 140816P00097140 P 08/16/14 97.1 2.51 2.54
AAPL7 140816P00097140 P 08/16/14 97.1 2.47 2.65
AAPL 140816P00097860 P 08/16/14 97.9 2.96 3.05
AAPL7 140816P00097860 P 08/16/14 97.9 2.95 3.15
AAPL 140816P00098570 P 08/16/14 98.6 3.45 3.60
AAPL7 140816P00098570 P 08/16/14 98.6 3.40 3.65
AAPL 140816P00099000 P 08/16/14 99.0 3.75 3.95
AAPL 140816P00099290 P 08/16/14 99.3 4.00 4.15
AAPL 140816P00100000 P 08/16/14 100.0 4.55 4.75
AAPL7 140816P00100000 P 08/16/14 100.0 3.65 5.05
AAPL 140816P00100710 P 08/16/14 100.7 5.15 5.35
AAPL 140816P00101000 P 08/16/14 101.0 5.45 5.65
AAPL 140816P00101430 P 08/16/14 101.4 5.80 6.00
AAPL 140816P00102000 P 08/16/14 102.0 6.35 6.55
AAPL 140816P00102140 P 08/16/14 102.1 6.45 6.70
AAPL 140816P00102860 P 08/16/14 102.9 7.15 7.35
AAPL 140816P00103000 P 08/16/14 103.0 7.25 7.50
AAPL 140816P00103570 P 08/16/14 103.6 7.80 8.05
AAPL 140816P00104000 P 08/16/14 104.0 8.25 8.45
AAPL 140816P00104290 P 08/16/14 104.3 8.50 8.75
AAPL 140816P00105000 P 08/16/14 105.0 9.20 9.45
AAPL7 140816P00105000 P 08/16/14 105.0 7.90 11.20
AAPL 140816P00105710 P 08/16/14 105.7 9.90 10.15
AAPL 140816P00106000 P 08/16/14 106.0 10.20 10.40
AAPL 140816P00106430 P 08/16/14 106.4 10.60 10.85
AAPL 140816P00107140 P 08/16/14 107.1 11.35 11.55
AAPL 140816P00107860 P 08/16/14 107.9 12.05 12.25
AAPL 140816P00108570 P 08/16/14 108.6 12.75 12.95
AAPL 140816P00109290 P 08/16/14 109.3 13.45 13.70
AAPL 140816P00110000 P 08/16/14 110.0 14.15 14.40
AAPL7 140816P00110000 P 08/16/14 110.0 12.80 16.25
AAPL 140816P00110710 P 08/16/14 110.7 14.85 15.10
AAPL 140816P00111430 P 08/16/14 111.4 15.55 15.80
AAPL 140816P00112140 P 08/16/14 112.1 16.30 16.50
AAPL 140816P00112860 P 08/16/14 112.9 17.00 17.35
AAPL 140816P00113570 P 08/16/14 113.6 17.70 18.05
AAPL 140816P00114290 P 08/16/14 114.3 18.30 18.80
AAPL 140816P00115000 P 08/16/14 115.0 19.15 19.50
AAPL7 140816P00115000 P 08/16/14 115.0 17.20 21.60
AAPL 140816P00115710 P 08/16/14 115.7 19.85 20.20
AAPL 140816P00116430 P 08/16/14 116.4 20.55 20.90
AAPL 140816P00117140 P 08/16/14 117.1 21.30 21.65
AAPL 140816P00117860 P 08/16/14 117.9 22.00 22.35
AAPL 140816P00118570 P 08/16/14 118.6 22.70 23.05
AAPL 140816P00119290 P 08/16/14 119.3 23.40 23.80
AAPL 140816P00120000 P 08/16/14 120.0 24.15 24.50
AAPL7 140816P00120000 P 08/16/14 120.0 22.20 26.60
AAPL 140816P00121430 P 08/16/14 121.4 25.55 25.90
AAPL 140816P00125000 P 08/16/14 125.0 29.15 29.50
AAPL7 140816P00125000 P 08/16/14 125.0 27.20 31.60
AAPL 140816P00130000 P 08/16/14 130.0 34.15 34.50
AAPL7 140816P00130000 P 08/16/14 130.0 32.20 36.65
AAPL 140816P00135000 P 08/16/14 135.0 39.15 39.50
AAPL7 140816P00135000 P 08/16/14 135.0 37.20 41.85
AAPL 140816P00140000 P 08/16/14 140.0 44.05 44.50
AAPL 140822C00079000 C 08/22/14 79.0 17.05 17.40
AAPL 140822C00080000 C 08/22/14 80.0 16.05 16.40
AAPL 140822C00081000 C 08/22/14 81.0 15.05 15.40
AAPL 140822C00082000 C 08/22/14 82.0 14.05 14.50
AAPL 140822C00083000 C 08/22/14 83.0 13.05 13.50
AAPL 140822C00084000 C 08/22/14 84.0 12.05 12.35
AAPL 140822C00085000 C 08/22/14 85.0 11.05 11.35
AAPL 140822C00086000 C 08/22/14 86.0 10.05 10.55
AAPL 140822C00087000 C 08/22/14 87.0 9.10 9.40
AAPL 140822C00088000 C 08/22/14 88.0 8.15 8.40
AAPL 140822C00089000 C 08/22/14 89.0 7.20 7.45
AAPL 140822C00090000 C 08/22/14 90.0 6.30 6.50
AAPL 140822C00091000 C 08/22/14 91.0 5.40 5.60
AAPL 140822C00092000 C 08/22/14 92.0 4.60 4.75
AAPL 140822C00093000 C 08/22/14 93.0 3.80 3.95
AAPL 140822C00094000 C 08/22/14 94.0 3.10 3.25
AAPL 140822C00095000 C 08/22/14 95.0 2.53 2.57
AAPL 140822C00096000 C 08/22/14 96.0 2.01 2.04
AAPL 140822C00097000 C 08/22/14 97.0 1.56 1.60
AAPL 140822C00098000 C 08/22/14 98.0 1.19 1.23
AAPL 140822C00099000 C 08/22/14 99.0 0.90 0.93
AAPL 140822C00100000 C 08/22/14 100.0 0.67 0.69
AAPL 140822C00101000 C 08/22/14 101.0 0.49 0.52
AAPL 140822C00102000 C 08/22/14 102.0 0.36 0.39
AAPL 140822C00103000 C 08/22/14 103.0 0.26 0.29
AAPL 140822C00104000 C 08/22/14 104.0 0.18 0.23
AAPL 140822C00105000 C 08/22/14 105.0 0.14 0.17
AAPL 140822C00106000 C 08/22/14 106.0 0.09 0.14
AAPL 140822C00107000 C 08/22/14 107.0 0.10 0.11
AAPL 140822C00108000 C 08/22/14 108.0 0.06 0.10
AAPL 140822C00109000 C 08/22/14 109.0 0.04 0.08
AAPL 140822C00110000 C 08/22/14 110.0 0.02 0.07
AAPL 140822C00111000 C 08/22/14 111.0 0.01 0.06
AAPL 140822C00112000 C 08/22/14 112.0 0.00 0.07
AAPL 140822C00113000 C 08/22/14 113.0 0.00 0.06
AAPL 140822C00114000 C 08/22/14 114.0 0.00 0.06
AAPL 140822C00115000 C 08/22/14 115.0 0.00 0.05
AAPL 140822C00116000 C 08/22/14 116.0 0.00 0.05
AAPL 140822C00117000 C 08/22/14 117.0 0.00 0.05
AAPL 140822C00118000 C 08/22/14 118.0 0.00 0.05
AAPL 140822C00119000 C 08/22/14 119.0 0.00 0.05
AAPL 140822C00120000 C 08/22/14 120.0 0.00 0.04
AAPL 140822C00121000 C 08/22/14 121.0 0.00 0.04
AAPL 140822C00122000 C 08/22/14 122.0 0.00 0.04
AAPL 140822C00123000 C 08/22/14 123.0 0.00 0.04
AAPL 140822C00124000 C 08/22/14 124.0 0.00 0.04
AAPL 140822C00125000 C 08/22/14 125.0 0.00 0.04
AAPL 140822P00079000 P 08/22/14 79.0 0.04 0.07
AAPL 140822P00080000 P 08/22/14 80.0 0.03 0.08
AAPL 140822P00081000 P 08/22/14 81.0 0.06 0.09
AAPL 140822P00082000 P 08/22/14 82.0 0.07 0.09
AAPL 140822P00083000 P 08/22/14 83.0 0.07 0.11
AAPL 140822P00084000 P 08/22/14 84.0 0.10 0.14
AAPL 140822P00085000 P 08/22/14 85.0 0.13 0.15
AAPL 140822P00086000 P 08/22/14 86.0 0.16 0.19
AAPL 140822P00087000 P 08/22/14 87.0 0.20 0.23
AAPL 140822P00088000 P 08/22/14 88.0 0.25 0.26
AAPL 140822P00089000 P 08/22/14 89.0 0.32 0.34
AAPL 140822P00090000 P 08/22/14 90.0 0.42 0.45
AAPL 140822P00091000 P 08/22/14 91.0 0.57 0.59
AAPL 140822P00092000 P 08/22/14 92.0 0.75 0.78
AAPL 140822P00093000 P 08/22/14 93.0 1.00 1.03
AAPL 140822P00094000 P 08/22/14 94.0 1.32 1.36
AAPL 140822P00095000 P 08/22/14 95.0 1.71 1.75
AAPL 140822P00096000 P 08/22/14 96.0 2.20 2.24
AAPL 140822P00097000 P 08/22/14 97.0 2.74 2.80
AAPL 140822P00098000 P 08/22/14 98.0 3.35 3.45
AAPL 140822P00099000 P 08/22/14 99.0 4.05 4.20
AAPL 140822P00100000 P 08/22/14 100.0 4.80 4.95
AAPL 140822P00101000 P 08/22/14 101.0 5.65 5.85
AAPL 140822P00102000 P 08/22/14 102.0 6.50 6.70
AAPL 140822P00103000 P 08/22/14 103.0 7.40 7.60
AAPL 140822P00104000 P 08/22/14 104.0 8.30 8.55
AAPL 140822P00105000 P 08/22/14 105.0 9.25 9.50
AAPL 140822P00106000 P 08/22/14 106.0 10.25 10.45
AAPL 140822P00107000 P 08/22/14 107.0 11.20 11.45
AAPL 140822P00108000 P 08/22/14 108.0 12.20 12.45
AAPL 140822P00109000 P 08/22/14 109.0 13.20 13.40
AAPL 140822P00110000 P 08/22/14 110.0 14.15 14.40
AAPL 140822P00111000 P 08/22/14 111.0 15.15 15.40
AAPL 140822P00112000 P 08/22/14 112.0 16.15 16.40
AAPL 140822P00113000 P 08/22/14 113.0 17.15 17.40
AAPL 140822P00114000 P 08/22/14 114.0 18.10 18.40
AAPL 140822P00115000 P 08/22/14 115.0 19.10 19.40
AAPL 140822P00116000 P 08/22/14 116.0 20.00 20.50
AAPL 140822P00117000 P 08/22/14 117.0 21.05 21.50
AAPL 140822P00118000 P 08/22/14 118.0 22.05 22.50
AAPL 140822P00119000 P 08/22/14 119.0 23.00 23.50
AAPL 140822P00120000 P 08/22/14 120.0 24.00 24.50
AAPL 140822P00121000 P 08/22/14 121.0 25.00 25.50
AAPL 140822P00122000 P 08/22/14 122.0 26.00 26.50
AAPL 140822P00123000 P 08/22/14 123.0 27.00 27.50
AAPL 140822P00124000 P 08/22/14 124.0 28.00 28.50
AAPL 140822P00125000 P 08/22/14 125.0 29.00 29.50
AAPL 140829C00080000 C 08/29/14 80.0 16.05 16.50
AAPL 140829C00081000 C 08/29/14 81.0 15.05 15.50
AAPL 140829C00082000 C 08/29/14 82.0 14.05 14.35
AAPL 140829C00083000 C 08/29/14 83.0 13.05 13.35
AAPL 140829C00084000 C 08/29/14 84.0 12.05 12.80
AAPL 140829C00085000 C 08/29/14 85.0 11.05 11.55
AAPL 140829C00086000 C 08/29/14 86.0 10.10 10.40
AAPL7 140829C00086000 C 08/29/14 86.0 8.85 12.05
AAPL 140829C00087000 C 08/29/14 87.0 9.15 9.40
AAPL7 140829C00087000 C 08/29/14 87.0 7.10 11.40
AAPL 140829C00088000 C 08/29/14 88.0 8.20 8.45
AAPL7 140829C00088000 C 08/29/14 88.0 6.30 10.00
AAPL 140829C00089000 C 08/29/14 89.0 7.25 7.50
AAPL7 140829C00089000 C 08/29/14 89.0 5.10 9.00
AAPL 140829C00090000 C 08/29/14 90.0 6.35 6.60
AAPL7 140829C00090000 C 08/29/14 90.0 4.15 8.15
AAPL 140829C00091000 C 08/29/14 91.0 5.50 5.75
AAPL7 140829C00091000 C 08/29/14 91.0 4.20 7.35
AAPL 140829C00092000 C 08/29/14 92.0 4.75 4.95
AAPL7 140829C00092000 C 08/29/14 92.0 2.52 6.75
AAPL 140829C00093000 C 08/29/14 93.0 4.00 4.20
AAPL7 140829C00093000 C 08/29/14 93.0 1.84 6.00
AAPL 140829C00094000 C 08/29/14 94.0 3.35 3.55
AAPL7 140829C00094000 C 08/29/14 94.0 1.50 5.40
AAPL 140829C00095000 C 08/29/14 95.0 2.83 2.92
AAPL7 140829C00095000 C 08/29/14 95.0 1.70 4.90
AAPL 140829C00096000 C 08/29/14 96.0 2.32 2.38
AAPL7 140829C00096000 C 08/29/14 96.0 1.15 4.90
AAPL 140829C00097000 C 08/29/14 97.0 1.88 1.92
AAPL7 140829C00097000 C 08/29/14 97.0 0.51 4.85
AAPL 140829C00098000 C 08/29/14 98.0 1.49 1.55
AAPL7 140829C00098000 C 08/29/14 98.0 0.13 3.40
AAPL 140829C00099000 C 08/29/14 99.0 1.17 1.22
AAPL7 140829C00099000 C 08/29/14 99.0 0.00 3.60
AAPL 140829C00100000 C 08/29/14 100.0 0.93 0.95
AAPL7 140829C00100000 C 08/29/14 100.0 0.00 2.82
AAPL 140829C00101000 C 08/29/14 101.0 0.70 0.75
AAPL7 140829C00101000 C 08/29/14 101.0 0.12 2.74
AAPL 140829C00102000 C 08/29/14 102.0 0.53 0.58
AAPL7 140829C00102000 C 08/29/14 102.0 0.00 1.75
AAPL 140829C00103000 C 08/29/14 103.0 0.41 0.45
AAPL7 140829C00103000 C 08/29/14 103.0 0.00 1.95
AAPL 140829C00104000 C 08/29/14 104.0 0.31 0.35
AAPL7 140829C00104000 C 08/29/14 104.0 0.00 4.80
AAPL 140829C00105000 C 08/29/14 105.0 0.24 0.27
AAPL7 140829C00105000 C 08/29/14 105.0 0.00 4.80
AAPL 140829C00106000 C 08/29/14 106.0 0.18 0.22
AAPL7 140829C00106000 C 08/29/14 106.0 0.00 4.80
AAPL 140829C00107000 C 08/29/14 107.0 0.13 0.17
AAPL7 140829C00107000 C 08/29/14 107.0 0.00 4.40
AAPL 140829C00108000 C 08/29/14 108.0 0.10 0.15
AAPL7 140829C00108000 C 08/29/14 108.0 0.00 4.80
AAPL 140829C00109000 C 08/29/14 109.0 0.07 0.13
AAPL7 140829C00109000 C 08/29/14 109.0 0.00 4.80
AAPL 140829C00110000 C 08/29/14 110.0 0.05 0.11
AAPL7 140829C00110000 C 08/29/14 110.0 0.00 4.80
AAPL 140829C00111000 C 08/29/14 111.0 0.04 0.08
AAPL7 140829C00111000 C 08/29/14 111.0 0.00 4.90
AAPL 140829C00112000 C 08/29/14 112.0 0.02 0.09
AAPL 140829C00113000 C 08/29/14 113.0 0.01 0.08
AAPL 140829C00114000 C 08/29/14 114.0 0.01 0.07
AAPL 140829C00115000 C 08/29/14 115.0 0.00 0.07
AAPL 140829C00116000 C 08/29/14 116.0 0.00 0.06
AAPL 140829C00117000 C 08/29/14 117.0 0.00 0.06
AAPL 140829C00118000 C 08/29/14 118.0 0.00 0.06
AAPL 140829C00119000 C 08/29/14 119.0 0.00 0.05
AAPL 140829C00120000 C 08/29/14 120.0 0.00 0.05
AAPL 140829C00121000 C 08/29/14 121.0 0.00 0.05
AAPL 140829C00122000 C 08/29/14 122.0 0.00 0.05
AAPL 140829C00123000 C 08/29/14 123.0 0.00 0.05
AAPL 140829C00124000 C 08/29/14 124.0 0.00 0.05
AAPL 140829C00125000 C 08/29/14 125.0 0.00 0.04
AAPL 140829P00080000 P 08/29/14 80.0 0.05 0.09
AAPL 140829P00081000 P 08/29/14 81.0 0.07 0.10
AAPL 140829P00082000 P 08/29/14 82.0 0.09 0.13
AAPL 140829P00083000 P 08/29/14 83.0 0.11 0.15
AAPL 140829P00084000 P 08/29/14 84.0 0.14 0.15
AAPL 140829P00085000 P 08/29/14 85.0 0.17 0.22
AAPL 140829P00086000 P 08/29/14 86.0 0.22 0.26
AAPL7 140829P00086000 P 08/29/14 86.0 0.00 4.80
AAPL 140829P00087000 P 08/29/14 87.0 0.28 0.32
AAPL7 140829P00087000 P 08/29/14 87.0 0.00 4.80
AAPL 140829P00088000 P 08/29/14 88.0 0.35 0.37
AAPL7 140829P00088000 P 08/29/14 88.0 0.00 4.80
AAPL 140829P00089000 P 08/29/14 89.0 0.45 0.48
AAPL7 140829P00089000 P 08/29/14 89.0 0.00 2.20
AAPL 140829P00090000 P 08/29/14 90.0 0.58 0.61
AAPL7 140829P00090000 P 08/29/14 90.0 0.00 2.00
AAPL 140829P00091000 P 08/29/14 91.0 0.74 0.81
AAPL7 140829P00091000 P 08/29/14 91.0 0.00 2.58
AAPL 140829P00092000 P 08/29/14 92.0 0.97 1.03
AAPL7 140829P00092000 P 08/29/14 92.0 0.00 2.84
AAPL 140829P00093000 P 08/29/14 93.0 1.25 1.31
AAPL7 140829P00093000 P 08/29/14 93.0 0.00 3.25
AAPL 140829P00094000 P 08/29/14 94.0 1.60 1.65
AAPL7 140829P00094000 P 08/29/14 94.0 0.18 3.65
AAPL 140829P00095000 P 08/29/14 95.0 2.01 2.07
AAPL7 140829P00095000 P 08/29/14 95.0 0.34 4.10
AAPL 140829P00096000 P 08/29/14 96.0 2.49 2.56
AAPL7 140829P00096000 P 08/29/14 96.0 0.67 4.65
AAPL 140829P00097000 P 08/29/14 97.0 3.00 3.15
AAPL7 140829P00097000 P 08/29/14 97.0 1.22 4.05
AAPL 140829P00098000 P 08/29/14 98.0 3.65 3.80
AAPL7 140829P00098000 P 08/29/14 98.0 1.92 6.00
AAPL 140829P00099000 P 08/29/14 99.0 4.30 4.50
AAPL7 140829P00099000 P 08/29/14 99.0 2.72 6.75
AAPL 140829P00100000 P 08/29/14 100.0 5.05 5.25
AAPL7 140829P00100000 P 08/29/14 100.0 3.45 7.50
AAPL 140829P00101000 P 08/29/14 101.0 5.80 6.05
AAPL7 140829P00101000 P 08/29/14 101.0 4.25 8.30
AAPL 140829P00102000 P 08/29/14 102.0 6.65 6.90
AAPL7 140829P00102000 P 08/29/14 102.0 5.10 9.15
AAPL 140829P00103000 P 08/29/14 103.0 7.55 7.80
AAPL7 140829P00103000 P 08/29/14 103.0 6.10 10.00
AAPL 140829P00104000 P 08/29/14 104.0 8.45 8.70
AAPL7 140829P00104000 P 08/29/14 104.0 7.00 10.90
AAPL 140829P00105000 P 08/29/14 105.0 9.35 9.60
AAPL7 140829P00105000 P 08/29/14 105.0 7.80 11.95
AAPL 140829P00106000 P 08/29/14 106.0 10.30 10.55
AAPL7 140829P00106000 P 08/29/14 106.0 8.85 12.75
AAPL 140829P00107000 P 08/29/14 107.0 11.25 11.55
AAPL7 140829P00107000 P 08/29/14 107.0 9.75 13.70
AAPL 140829P00108000 P 08/29/14 108.0 12.20 12.50
AAPL7 140829P00108000 P 08/29/14 108.0 10.75 14.70
AAPL 140829P00109000 P 08/29/14 109.0 13.20 13.50
AAPL7 140829P00109000 P 08/29/14 109.0 11.75 15.70
AAPL 140829P00110000 P 08/29/14 110.0 14.15 14.45
AAPL7 140829P00110000 P 08/29/14 110.0 12.70 16.65
AAPL 140829P00111000 P 08/29/14 111.0 15.15 15.45
AAPL7 140829P00111000 P 08/29/14 111.0 13.50 17.65
AAPL 140829P00112000 P 08/29/14 112.0 16.15 16.45
AAPL 140829P00113000 P 08/29/14 113.0 17.15 17.45
AAPL 140829P00114000 P 08/29/14 114.0 18.15 18.40
AAPL 140829P00115000 P 08/29/14 115.0 19.15 19.40
AAPL 140829P00116000 P 08/29/14 116.0 20.10 20.40
AAPL 140829P00117000 P 08/29/14 117.0 21.10 21.40
AAPL 140829P00118000 P 08/29/14 118.0 22.05 22.50
AAPL 140829P00119000 P 08/29/14 119.0 23.05 23.50
AAPL 140829P00120000 P 08/29/14 120.0 24.00 24.50
AAPL 140829P00121000 P 08/29/14 121.0 25.00 25.50
AAPL 140829P00122000 P 08/29/14 122.0 26.00 26.50
AAPL 140829P00123000 P 08/29/14 123.0 27.00 27.50
AAPL 140829P00124000 P 08/29/14 124.0 28.00 28.50
AAPL 140829P00125000 P 08/29/14 125.0 29.00 29.50
AAPL 140905C00083000 C 09/05/14 83.0 13.05 13.55
AAPL 140905C00084000 C 09/05/14 84.0 12.05 12.55
AAPL 140905C00085000 C 09/05/14 85.0 11.10 11.40
AAPL 140905C00086000 C 09/05/14 86.0 10.15 10.45
AAPL7 140905C00086000 C 09/05/14 86.0 8.20 12.05
AAPL 140905C00087000 C 09/05/14 87.0 9.15 9.45
AAPL7 140905C00087000 C 09/05/14 87.0 7.00 11.05
AAPL 140905C00088000 C 09/05/14 88.0 8.25 8.50
AAPL7 140905C00088000 C 09/05/14 88.0 6.20 10.10
AAPL 140905C00089000 C 09/05/14 89.0 7.30 7.60
AAPL7 140905C00089000 C 09/05/14 89.0 5.95 9.20
AAPL 140905C00090000 C 09/05/14 90.0 6.45 6.70
AAPL7 140905C00090000 C 09/05/14 90.0 4.85 8.30
AAPL 140905C00091000 C 09/05/14 91.0 5.65 5.90
AAPL7 140905C00091000 C 09/05/14 91.0 3.80 7.65
AAPL 140905C00092000 C 09/05/14 92.0 4.90 5.10
AAPL7 140905C00092000 C 09/05/14 92.0 3.40 6.95
AAPL 140905C00093000 C 09/05/14 93.0 4.20 4.40
AAPL7 140905C00093000 C 09/05/14 93.0 2.12 6.25
AAPL 140905C00094000 C 09/05/14 94.0 3.55 3.75
AAPL7 140905C00094000 C 09/05/14 94.0 2.45 5.60
AAPL 140905C00095000 C 09/05/14 95.0 3.00 3.15
AAPL7 140905C00095000 C 09/05/14 95.0 1.20 5.20
AAPL 140905C00096000 C 09/05/14 96.0 2.54 2.65
AAPL7 140905C00096000 C 09/05/14 96.0 0.60 4.85
AAPL 140905C00097000 C 09/05/14 97.0 2.11 2.15
AAPL7 140905C00097000 C 09/05/14 97.0 1.43 4.85
AAPL 140905C00098000 C 09/05/14 98.0 1.72 1.75
AAPL7 140905C00098000 C 09/05/14 98.0 0.71 4.90
AAPL 140905C00099000 C 09/05/14 99.0 1.36 1.45
AAPL7 140905C00099000 C 09/05/14 99.0 0.60 3.60
AAPL 140905C00100000 C 09/05/14 100.0 1.11 1.15
AAPL7 140905C00100000 C 09/05/14 100.0 0.00 2.90
AAPL 140905C00101000 C 09/05/14 101.0 0.86 0.93
AAPL7 140905C00101000 C 09/05/14 101.0 0.00 2.53
AAPL 140905C00102000 C 09/05/14 102.0 0.69 0.73
AAPL7 140905C00102000 C 09/05/14 102.0 0.00 2.82
AAPL 140905C00103000 C 09/05/14 103.0 0.53 0.59
AAPL7 140905C00103000 C 09/05/14 103.0 0.00 2.05
AAPL 140905C00104000 C 09/05/14 104.0 0.41 0.47
AAPL7 140905C00104000 C 09/05/14 104.0 0.00 2.08
AAPL 140905C00105000 C 09/05/14 105.0 0.32 0.37
AAPL7 140905C00105000 C 09/05/14 105.0 0.00 2.38
AAPL 140905C00106000 C 09/05/14 106.0 0.25 0.29
AAPL7 140905C00106000 C 09/05/14 106.0 0.00 3.60
AAPL 140905C00107000 C 09/05/14 107.0 0.19 0.25
AAPL7 140905C00107000 C 09/05/14 107.0 0.00 1.82
AAPL 140905C00108000 C 09/05/14 108.0 0.14 0.22
AAPL7 140905C00108000 C 09/05/14 108.0 0.00 3.60
AAPL 140905C00109000 C 09/05/14 109.0 0.10 0.19
AAPL7 140905C00109000 C 09/05/14 109.0 0.00 3.60
AAPL 140905C00110000 C 09/05/14 110.0 0.08 0.16
AAPL7 140905C00110000 C 09/05/14 110.0 0.00 3.60
AAPL 140905C00111000 C 09/05/14 111.0 0.05 0.15
AAPL7 140905C00111000 C 09/05/14 111.0 0.00 1.73
AAPL 140905C00112000 C 09/05/14 112.0 0.03 0.13
AAPL 140905C00113000 C 09/05/14 113.0 0.02 0.12
AAPL 140905C00114000 C 09/05/14 114.0 0.01 0.11
AAPL 140905C00115000 C 09/05/14 115.0 0.00 0.10
AAPL 140905C00116000 C 09/05/14 116.0 0.00 0.10
AAPL 140905C00117000 C 09/05/14 117.0 0.00 0.09
AAPL 140905C00118000 C 09/05/14 118.0 0.00 0.09
AAPL 140905C00119000 C 09/05/14 119.0 0.00 0.08
AAPL 140905C00120000 C 09/05/14 120.0 0.00 0.08
AAPL 140905P00083000 P 09/05/14 83.0 0.14 0.20
AAPL 140905P00084000 P 09/05/14 84.0 0.17 0.23
AAPL 140905P00085000 P 09/05/14 85.0 0.22 0.24
AAPL 140905P00086000 P 09/05/14 86.0 0.27 0.32
AAPL7 140905P00086000 P 09/05/14 86.0 0.00 1.92
AAPL 140905P00087000 P 09/05/14 87.0 0.35 0.40
AAPL7 140905P00087000 P 09/05/14 87.0 0.00 2.03
AAPL 140905P00088000 P 09/05/14 88.0 0.45 0.47
AAPL7 140905P00088000 P 09/05/14 88.0 0.00 2.15
AAPL 140905P00089000 P 09/05/14 89.0 0.57 0.63
AAPL7 140905P00089000 P 09/05/14 89.0 0.00 2.32
AAPL 140905P00090000 P 09/05/14 90.0 0.72 0.80
AAPL7 140905P00090000 P 09/05/14 90.0 0.00 2.52
AAPL 140905P00091000 P 09/05/14 91.0 0.91 0.95
AAPL7 140905P00091000 P 09/05/14 91.0 0.00 2.75
AAPL 140905P00092000 P 09/05/14 92.0 1.16 1.19
AAPL7 140905P00092000 P 09/05/14 92.0 0.00 3.05
AAPL 140905P00093000 P 09/05/14 93.0 1.44 1.55
AAPL7 140905P00093000 P 09/05/14 93.0 0.00 3.40
AAPL 140905P00094000 P 09/05/14 94.0 1.81 1.93
AAPL7 140905P00094000 P 09/05/14 94.0 0.42 3.00
AAPL 140905P00095000 P 09/05/14 95.0 2.22 2.36
AAPL7 140905P00095000 P 09/05/14 95.0 0.86 4.35
AAPL 140905P00096000 P 09/05/14 96.0 2.72 2.78
AAPL7 140905P00096000 P 09/05/14 96.0 0.87 4.80
AAPL 140905P00097000 P 09/05/14 97.0 3.25 3.45
AAPL7 140905P00097000 P 09/05/14 97.0 1.52 5.30
AAPL 140905P00098000 P 09/05/14 98.0 3.85 4.05
AAPL7 140905P00098000 P 09/05/14 98.0 2.17 6.10
AAPL 140905P00099000 P 09/05/14 99.0 4.50 4.75
AAPL7 140905P00099000 P 09/05/14 99.0 2.82 6.95
AAPL 140905P00100000 P 09/05/14 100.0 5.20 5.45
AAPL7 140905P00100000 P 09/05/14 100.0 3.65 7.30
AAPL 140905P00101000 P 09/05/14 101.0 6.00 6.25
AAPL7 140905P00101000 P 09/05/14 101.0 4.45 8.50
AAPL 140905P00102000 P 09/05/14 102.0 6.80 7.10
AAPL7 140905P00102000 P 09/05/14 102.0 5.25 9.20
AAPL 140905P00103000 P 09/05/14 103.0 7.65 7.95
AAPL7 140905P00103000 P 09/05/14 103.0 6.20 10.10
AAPL 140905P00104000 P 09/05/14 104.0 8.55 8.80
AAPL7 140905P00104000 P 09/05/14 104.0 7.10 11.00
AAPL 140905P00105000 P 09/05/14 105.0 9.45 9.75
AAPL7 140905P00105000 P 09/05/14 105.0 8.05 11.90
AAPL 140905P00106000 P 09/05/14 106.0 10.35 10.65
AAPL7 140905P00106000 P 09/05/14 106.0 8.95 12.85
AAPL 140905P00107000 P 09/05/14 107.0 11.30 11.60
AAPL7 140905P00107000 P 09/05/14 107.0 9.90 13.80
AAPL 140905P00108000 P 09/05/14 108.0 12.25 12.55
AAPL7 140905P00108000 P 09/05/14 108.0 10.90 14.75
AAPL 140905P00109000 P 09/05/14 109.0 13.20 13.55
AAPL7 140905P00109000 P 09/05/14 109.0 11.85 15.70
AAPL 140905P00110000 P 09/05/14 110.0 14.20 14.50
AAPL7 140905P00110000 P 09/05/14 110.0 12.80 16.70
AAPL 140905P00111000 P 09/05/14 111.0 15.20 15.50
AAPL7 140905P00111000 P 09/05/14 111.0 13.80 17.65
AAPL 140905P00112000 P 09/05/14 112.0 16.15 16.45
AAPL 140905P00113000 P 09/05/14 113.0 17.15 17.45
AAPL 140905P00114000 P 09/05/14 114.0 18.15 18.45
AAPL 140905P00115000 P 09/05/14 115.0 19.15 19.45
AAPL 140905P00116000 P 09/05/14 116.0 20.15 20.45
AAPL 140905P00117000 P 09/05/14 117.0 21.10 21.40
AAPL 140905P00118000 P 09/05/14 118.0 22.10 22.40
AAPL 140905P00119000 P 09/05/14 119.0 23.10 23.40
AAPL 140905P00120000 P 09/05/14 120.0 24.05 24.50
AAPL 140912C00084000 C 09/12/14 84.0 12.10 12.45
AAPL 140912C00085000 C 09/12/14 85.0 11.20 11.40
AAPL 140912C00086000 C 09/12/14 86.0 10.20 10.45
AAPL7 140912C00086000 C 09/12/14 86.0 8.00 12.05
AAPL 140912C00087000 C 09/12/14 87.0 9.25 9.55
AAPL7 140912C00087000 C 09/12/14 87.0 6.95 11.00
AAPL 140912C00088000 C 09/12/14 88.0 8.35 8.60
AAPL7 140912C00088000 C 09/12/14 88.0 6.10 10.20
AAPL 140912C00089000 C 09/12/14 89.0 7.45 7.75
AAPL7 140912C00089000 C 09/12/14 89.0 5.25 9.40
AAPL 140912C00090000 C 09/12/14 90.0 6.65 6.90
AAPL7 140912C00090000 C 09/12/14 90.0 4.45 8.50
AAPL 140912C00091000 C 09/12/14 91.0 5.85 6.10
AAPL7 140912C00091000 C 09/12/14 91.0 3.70 7.80
AAPL 140912C00092000 C 09/12/14 92.0 5.15 5.35
AAPL7 140912C00092000 C 09/12/14 92.0 2.92 7.00
AAPL 140912C00093000 C 09/12/14 93.0 4.45 4.65
AAPL7 140912C00093000 C 09/12/14 93.0 2.30 6.50
AAPL 140912C00094000 C 09/12/14 94.0 3.85 4.05
AAPL7 140912C00094000 C 09/12/14 94.0 1.97 5.90
AAPL 140912C00095000 C 09/12/14 95.0 3.30 3.45
AAPL7 140912C00095000 C 09/12/14 95.0 1.52 5.50
AAPL 140912C00096000 C 09/12/14 96.0 2.83 2.93
AAPL7 140912C00096000 C 09/12/14 96.0 1.07 5.05
AAPL 140912C00097000 C 09/12/14 97.0 2.38 2.45
AAPL7 140912C00097000 C 09/12/14 97.0 0.63 5.00
AAPL 140912C00098000 C 09/12/14 98.0 1.99 2.06
AAPL7 140912C00098000 C 09/12/14 98.0 0.28 5.00
AAPL 140912C00099000 C 09/12/14 99.0 1.65 1.70
AAPL7 140912C00099000 C 09/12/14 99.0 0.10 4.90
AAPL 140912C00100000 C 09/12/14 100.0 1.36 1.40
AAPL7 140912C00100000 C 09/12/14 100.0 0.13 4.85
AAPL 140912C00101000 C 09/12/14 101.0 1.11 1.15
AAPL7 140912C00101000 C 09/12/14 101.0 0.10 4.90
AAPL 140912C00102000 C 09/12/14 102.0 0.90 0.94
AAPL7 140912C00102000 C 09/12/14 102.0 0.00 3.50
AAPL 140912C00103000 C 09/12/14 103.0 0.73 0.77
AAPL7 140912C00103000 C 09/12/14 103.0 0.00 4.80
AAPL 140912C00104000 C 09/12/14 104.0 0.59 0.63
AAPL7 140912C00104000 C 09/12/14 104.0 0.00 4.80
AAPL 140912C00105000 C 09/12/14 105.0 0.47 0.52
AAPL7 140912C00105000 C 09/12/14 105.0 0.00 4.80
AAPL 140912C00106000 C 09/12/14 106.0 0.38 0.42
AAPL7 140912C00106000 C 09/12/14 106.0 0.00 4.50
AAPL 140912C00107000 C 09/12/14 107.0 0.31 0.35
AAPL7 140912C00107000 C 09/12/14 107.0 0.00 4.25
AAPL 140912C00108000 C 09/12/14 108.0 0.25 0.29
AAPL7 140912C00108000 C 09/12/14 108.0 0.00 3.85
AAPL 140912C00109000 C 09/12/14 109.0 0.20 0.25
AAPL7 140912C00109000 C 09/12/14 109.0 0.00 1.82
AAPL 140912C00110000 C 09/12/14 110.0 0.16 0.21
AAPL7 140912C00110000 C 09/12/14 110.0 0.00 3.65
AAPL 140912C00111000 C 09/12/14 111.0 0.12 0.18
AAPL7 140912C00111000 C 09/12/14 111.0 0.00 4.25
AAPL 140912C00112000 C 09/12/14 112.0 0.10 0.15
AAPL7 140912C00112000 C 09/12/14 112.0 0.00 2.96
AAPL 140912C00113000 C 09/12/14 113.0 0.08 0.14
AAPL7 140912C00113000 C 09/12/14 113.0 0.00 3.60
AAPL 140912C00114000 C 09/12/14 114.0 0.06 0.12
AAPL7 140912C00114000 C 09/12/14 114.0 0.00 3.60
AAPL 140912C00115000 C 09/12/14 115.0 0.04 0.11
AAPL7 140912C00115000 C 09/12/14 115.0 0.00 4.95
AAPL 140912C00120000 C 09/12/14 120.0 0.00 0.07
AAPL 140912P00084000 P 09/12/14 84.0 0.23 0.27
AAPL 140912P00085000 P 09/12/14 85.0 0.28 0.35
AAPL 140912P00086000 P 09/12/14 86.0 0.35 0.42
AAPL7 140912P00086000 P 09/12/14 86.0 0.00 3.60
AAPL 140912P00087000 P 09/12/14 87.0 0.45 0.51
AAPL7 140912P00087000 P 09/12/14 87.0 0.00 4.05
AAPL 140912P00088000 P 09/12/14 88.0 0.56 0.63
AAPL7 140912P00088000 P 09/12/14 88.0 0.00 4.25
AAPL 140912P00089000 P 09/12/14 89.0 0.72 0.75
AAPL7 140912P00089000 P 09/12/14 89.0 0.00 2.95
AAPL 140912P00090000 P 09/12/14 90.0 0.89 0.93
AAPL7 140912P00090000 P 09/12/14 90.0 0.00 4.80
AAPL 140912P00091000 P 09/12/14 91.0 1.11 1.18
AAPL7 140912P00091000 P 09/12/14 91.0 0.00 4.80
AAPL 140912P00092000 P 09/12/14 92.0 1.39 1.45
AAPL7 140912P00092000 P 09/12/14 92.0 0.00 4.80
AAPL 140912P00093000 P 09/12/14 93.0 1.71 1.75
AAPL7 140912P00093000 P 09/12/14 93.0 0.00 4.80
AAPL 140912P00094000 P 09/12/14 94.0 2.08 2.16
AAPL7 140912P00094000 P 09/12/14 94.0 0.05 4.80
AAPL 140912P00095000 P 09/12/14 95.0 2.51 2.58
AAPL7 140912P00095000 P 09/12/14 95.0 0.62 4.80
AAPL 140912P00096000 P 09/12/14 96.0 3.00 3.10
AAPL7 140912P00096000 P 09/12/14 96.0 1.17 5.20
AAPL 140912P00097000 P 09/12/14 97.0 3.50 3.70
AAPL7 140912P00097000 P 09/12/14 97.0 1.77 5.80
AAPL 140912P00098000 P 09/12/14 98.0 4.10 4.30
AAPL7 140912P00098000 P 09/12/14 98.0 2.42 6.50
AAPL 140912P00099000 P 09/12/14 99.0 4.75 4.95
AAPL7 140912P00099000 P 09/12/14 99.0 3.15 7.20
AAPL 140912P00100000 P 09/12/14 100.0 5.45 5.70
AAPL7 140912P00100000 P 09/12/14 100.0 3.85 7.90
AAPL 140912P00101000 P 09/12/14 101.0 6.20 6.45
AAPL7 140912P00101000 P 09/12/14 101.0 4.55 8.60
AAPL 140912P00102000 P 09/12/14 102.0 7.00 7.25
AAPL7 140912P00102000 P 09/12/14 102.0 5.35 9.45
AAPL 140912P00103000 P 09/12/14 103.0 7.80 8.10
AAPL7 140912P00103000 P 09/12/14 103.0 6.25 10.30
AAPL 140912P00104000 P 09/12/14 104.0 8.65 8.95
AAPL7 140912P00104000 P 09/12/14 104.0 7.05 11.15
AAPL 140912P00105000 P 09/12/14 105.0 9.55 9.85
AAPL7 140912P00105000 P 09/12/14 105.0 8.10 12.05
AAPL 140912P00106000 P 09/12/14 106.0 10.45 10.75
AAPL7 140912P00106000 P 09/12/14 106.0 9.00 12.95
AAPL 140912P00107000 P 09/12/14 107.0 11.40 11.70
AAPL7 140912P00107000 P 09/12/14 107.0 9.95 13.85
AAPL 140912P00108000 P 09/12/14 108.0 12.30 12.60
AAPL7 140912P00108000 P 09/12/14 108.0 10.70 14.80
AAPL 140912P00109000 P 09/12/14 109.0 13.30 13.60
AAPL7 140912P00109000 P 09/12/14 109.0 11.65 15.80
AAPL 140912P00110000 P 09/12/14 110.0 14.25 14.55
AAPL7 140912P00110000 P 09/12/14 110.0 12.85 16.70
AAPL 140912P00111000 P 09/12/14 111.0 15.20 15.50
AAPL7 140912P00111000 P 09/12/14 111.0 13.60 17.70
AAPL 140912P00112000 P 09/12/14 112.0 16.15 16.50
AAPL7 140912P00112000 P 09/12/14 112.0 14.80 18.70
AAPL 140912P00113000 P 09/12/14 113.0 17.15 17.45
AAPL7 140912P00113000 P 09/12/14 113.0 15.75 19.70
AAPL 140912P00114000 P 09/12/14 114.0 18.10 18.45
AAPL7 140912P00114000 P 09/12/14 114.0 16.55 20.65
AAPL 140912P00115000 P 09/12/14 115.0 19.10 19.45
AAPL7 140912P00115000 P 09/12/14 115.0 17.50 21.65
AAPL 140912P00120000 P 09/12/14 120.0 22.80 26.15
AAPL 140920C00050000 C 09/20/14 50.0 46.00 46.45
AAPL7 140920C00050000 C 09/20/14 50.0 43.80 48.35
AAPL 140920C00055000 C 09/20/14 55.0 41.00 41.45
AAPL7 140920C00055000 C 09/20/14 55.0 38.80 43.35
AAPL 140920C00060000 C 09/20/14 60.0 36.00 36.35
AAPL7 140920C00060000 C 09/20/14 60.0 33.75 38.35
AAPL 140920C00065000 C 09/20/14 65.0 31.00 31.45
AAPL7 140920C00065000 C 09/20/14 65.0 28.80 33.35
AAPL 140920C00070000 C 09/20/14 70.0 26.00 26.35
AAPL7 140920C00070000 C 09/20/14 70.0 23.80 28.35
AAPL 140920C00075000 C 09/20/14 75.0 21.05 21.35
AAPL7 140920C00075000 C 09/20/14 75.0 18.90 23.35
AAPL 140920C00080000 C 09/20/14 80.0 16.10 16.35
AAPL7 140920C00080000 C 09/20/14 80.0 14.20 18.35
AAPL 140920C00082500 C 09/20/14 82.5 13.60 13.85
AAPL 140920C00085000 C 09/20/14 85.0 11.20 11.45
AAPL7 140920C00085000 C 09/20/14 85.0 10.30 13.10
AAPL 140920C00087500 C 09/20/14 87.5 8.95 9.20
AAPL 140920C00090000 C 09/20/14 90.0 6.95 7.15
AAPL7 140920C00090000 C 09/20/14 90.0 6.50 8.65
AAPL 140920C00092500 C 09/20/14 92.5 5.20 5.30
AAPL 140920C00095000 C 09/20/14 95.0 3.75 3.80
AAPL7 140920C00095000 C 09/20/14 95.0 3.75 3.90
AAPL 140920C00097500 C 09/20/14 97.5 2.60 2.62
AAPL 140920C00100000 C 09/20/14 100.0 1.73 1.75
AAPL7 140920C00100000 C 09/20/14 100.0 1.72 1.82
AAPL 140920C00105000 C 09/20/14 105.0 0.72 0.74
AAPL7 140920C00105000 C 09/20/14 105.0 0.70 0.79
AAPL 140920C00110000 C 09/20/14 110.0 0.29 0.30
AAPL7 140920C00110000 C 09/20/14 110.0 0.27 0.38
AAPL 140920C00115000 C 09/20/14 115.0 0.13 0.14
AAPL7 140920C00115000 C 09/20/14 115.0 0.10 0.22
AAPL 140920C00120000 C 09/20/14 120.0 0.06 0.07
AAPL7 140920C00120000 C 09/20/14 120.0 0.03 0.15
AAPL 140920C00125000 C 09/20/14 125.0 0.02 0.05
AAPL7 140920C00125000 C 09/20/14 125.0 0.00 0.12
AAPL 140920C00130000 C 09/20/14 130.0 0.01 0.04
AAPL7 140920C00130000 C 09/20/14 130.0 0.00 0.09
AAPL 140920C00135000 C 09/20/14 135.0 0.00 0.03
AAPL7 140920C00135000 C 09/20/14 135.0 0.00 0.07
AAPL 140920C00140000 C 09/20/14 140.0 0.00 0.02
AAPL7 140920C00140000 C 09/20/14 140.0 0.00 0.06
AAPL 140920P00050000 P 09/20/14 50.0 0.00 0.02
AAPL7 140920P00050000 P 09/20/14 50.0 0.00 0.11
AAPL 140920P00055000 P 09/20/14 55.0 0.00 0.03
AAPL7 140920P00055000 P 09/20/14 55.0 0.00 0.12
AAPL 140920P00060000 P 09/20/14 60.0 0.00 0.02
AAPL7 140920P00060000 P 09/20/14 60.0 0.00 0.13
AAPL 140920P00065000 P 09/20/14 65.0 0.01 0.04
AAPL7 140920P00065000 P 09/20/14 65.0 0.00 0.13
AAPL 140920P00070000 P 09/20/14 70.0 0.04 0.05
AAPL7 140920P00070000 P 09/20/14 70.0 0.00 0.13
AAPL 140920P00075000 P 09/20/14 75.0 0.08 0.09
AAPL7 140920P00075000 P 09/20/14 75.0 0.00 0.13
AAPL 140920P00080000 P 09/20/14 80.0 0.16 0.17
AAPL7 140920P00080000 P 09/20/14 80.0 0.10 0.21
AAPL 140920P00082500 P 09/20/14 82.5 0.25 0.26
AAPL 140920P00085000 P 09/20/14 85.0 0.41 0.42
AAPL7 140920P00085000 P 09/20/14 85.0 0.38 0.49
AAPL 140920P00087500 P 09/20/14 87.5 0.70 0.71
AAPL 140920P00090000 P 09/20/14 90.0 1.17 1.19
AAPL7 140920P00090000 P 09/20/14 90.0 1.13 1.31
AAPL 140920P00092500 P 09/20/14 92.5 1.90 1.91
AAPL 140920P00095000 P 09/20/14 95.0 2.93 2.95
AAPL7 140920P00095000 P 09/20/14 95.0 2.90 3.10
AAPL 140920P00097500 P 09/20/14 97.5 4.25 4.30
AAPL 140920P00100000 P 09/20/14 100.0 5.85 5.95
AAPL7 140920P00100000 P 09/20/14 100.0 5.85 6.10
AAPL 140920P00105000 P 09/20/14 105.0 9.80 10.05
AAPL7 140920P00105000 P 09/20/14 105.0 8.35 12.25
AAPL 140920P00110000 P 09/20/14 110.0 14.35 14.65
AAPL7 140920P00110000 P 09/20/14 110.0 12.90 16.85
AAPL 140920P00115000 P 09/20/14 115.0 19.20 19.50
AAPL7 140920P00115000 P 09/20/14 115.0 17.80 21.70
AAPL 140920P00120000 P 09/20/14 120.0 24.15 24.45
AAPL7 140920P00120000 P 09/20/14 120.0 22.75 26.60
AAPL 140920P00125000 P 09/20/14 125.0 29.15 29.50
AAPL7 140920P00125000 P 09/20/14 125.0 27.80 31.75
AAPL 140920P00130000 P 09/20/14 130.0 34.10 34.50
AAPL7 140920P00130000 P 09/20/14 130.0 32.20 36.60
AAPL 140920P00135000 P 09/20/14 135.0 39.10 39.50
AAPL7 140920P00135000 P 09/20/14 135.0 37.05 41.60
AAPL 140920P00140000 P 09/20/14 140.0 44.10 44.50
AAPL7 140920P00140000 P 09/20/14 140.0 42.05 46.60
AAPL 141018C00037140 C 10/18/14 37.1 58.85 59.30
AAPL 141018C00037860 C 10/18/14 37.9 58.10 58.60
AAPL 141018C00038570 C 10/18/14 38.6 57.40 57.90
AAPL 141018C00039290 C 10/18/14 39.3 56.70 57.15
AAPL 141018C00040000 C 10/18/14 40.0 56.00 56.45
AAPL 141018C00040710 C 10/18/14 40.7 55.25 55.75
AAPL 141018C00041430 C 10/18/14 41.4 54.55 55.00
AAPL 141018C00042140 C 10/18/14 42.1 53.85 54.30
AAPL 141018C00042860 C 10/18/14 42.9 53.10 53.60
AAPL 141018C00043570 C 10/18/14 43.6 52.40 52.90
AAPL 141018C00044290 C 10/18/14 44.3 51.70 52.15
AAPL 141018C00045000 C 10/18/14 45.0 51.00 51.45
AAPL 141018C00045710 C 10/18/14 45.7 50.25 50.75
AAPL 141018C00046430 C 10/18/14 46.4 49.55 50.00
AAPL 141018C00047140 C 10/18/14 47.1 48.85 49.30
AAPL 141018C00047860 C 10/18/14 47.9 48.10 48.60
AAPL 141018C00048570 C 10/18/14 48.6 47.40 47.75
AAPL 141018C00049290 C 10/18/14 49.3 46.70 47.15
AAPL 141018C00050000 C 10/18/14 50.0 46.00 46.30
AAPL 141018C00050710 C 10/18/14 50.7 45.25 45.60
AAPL 141018C00051430 C 10/18/14 51.4 44.55 45.00
AAPL 141018C00052140 C 10/18/14 52.1 43.85 44.30
AAPL 141018C00052860 C 10/18/14 52.9 43.10 43.60
AAPL 141018C00053570 C 10/18/14 53.6 42.40 42.90
AAPL 141018C00054290 C 10/18/14 54.3 41.70 42.15
AAPL 141018C00055000 C 10/18/14 55.0 41.00 41.45
AAPL 141018C00055710 C 10/18/14 55.7 40.30 40.75
AAPL 141018C00056430 C 10/18/14 56.4 39.55 39.90
AAPL 141018C00057140 C 10/18/14 57.1 38.85 39.20
AAPL 141018C00057860 C 10/18/14 57.9 38.15 38.50
AAPL 141018C00058570 C 10/18/14 58.6 37.40 37.75
AAPL 141018C00059290 C 10/18/14 59.3 36.70 37.15
AAPL 141018C00060000 C 10/18/14 60.0 36.00 36.35
AAPL 141018C00060710 C 10/18/14 60.7 35.30 35.65
AAPL 141018C00061430 C 10/18/14 61.4 34.55 34.90
AAPL 141018C00062140 C 10/18/14 62.1 33.85 34.20
AAPL7 141018C00062140 C 10/18/14 62.1 31.70 36.20
AAPL 141018C00062860 C 10/18/14 62.9 33.15 33.50
AAPL7 141018C00062860 C 10/18/14 62.9 31.00 35.50
AAPL 141018C00063570 C 10/18/14 63.6 32.45 32.75
AAPL7 141018C00063570 C 10/18/14 63.6 30.30 34.75
AAPL 141018C00064290 C 10/18/14 64.3 31.75 32.10
AAPL7 141018C00064290 C 10/18/14 64.3 29.60 34.05
AAPL 141018C00065000 C 10/18/14 65.0 31.00 31.40
AAPL7 141018C00065000 C 10/18/14 65.0 28.90 33.35
AAPL 141018C00065710 C 10/18/14 65.7 30.30 30.65
AAPL7 141018C00065710 C 10/18/14 65.7 28.10 32.80
AAPL 141018C00066430 C 10/18/14 66.4 29.60 29.95
AAPL7 141018C00066430 C 10/18/14 66.4 27.40 31.90
AAPL 141018C00067140 C 10/18/14 67.1 28.90 29.25
AAPL7 141018C00067140 C 10/18/14 67.1 26.75 31.20
AAPL 141018C00067860 C 10/18/14 67.9 28.20 28.50
AAPL7 141018C00067860 C 10/18/14 67.9 26.00 30.50
AAPL 141018C00068570 C 10/18/14 68.6 27.50 27.80
AAPL7 141018C00068570 C 10/18/14 68.6 25.25 29.75
AAPL 141018C00069290 C 10/18/14 69.3 26.75 27.15
AAPL7 141018C00069290 C 10/18/14 69.3 24.55 29.00
AAPL 141018C00070000 C 10/18/14 70.0 26.05 26.40
AAPL7 141018C00070000 C 10/18/14 70.0 23.90 28.35
AAPL 141018C00070710 C 10/18/14 70.7 25.35 25.70
AAPL7 141018C00070710 C 10/18/14 70.7 23.15 27.55
AAPL 141018C00071430 C 10/18/14 71.4 24.65 24.90
AAPL7 141018C00071430 C 10/18/14 71.4 22.50 26.90
AAPL 141018C00072140 C 10/18/14 72.1 23.95 24.30
AAPL7 141018C00072140 C 10/18/14 72.1 21.70 26.20
AAPL 141018C00072860 C 10/18/14 72.9 23.20 23.45
AAPL7 141018C00072860 C 10/18/14 72.9 21.00 25.40
AAPL 141018C00073570 C 10/18/14 73.6 22.50 22.75
AAPL7 141018C00073570 C 10/18/14 73.6 20.30 24.75
AAPL 141018C00074290 C 10/18/14 74.3 21.80 22.15
AAPL7 141018C00074290 C 10/18/14 74.3 19.80 24.05
AAPL 141018C00075000 C 10/18/14 75.0 21.10 21.35
AAPL7 141018C00075000 C 10/18/14 75.0 18.85 23.45
AAPL 141018C00075710 C 10/18/14 75.7 20.40 20.60
AAPL7 141018C00075710 C 10/18/14 75.7 18.50 22.55
AAPL 141018C00076430 C 10/18/14 76.4 19.65 19.90
AAPL7 141018C00076430 C 10/18/14 76.4 18.00 21.90
AAPL 141018C00077140 C 10/18/14 77.1 18.95 19.20
AAPL7 141018C00077140 C 10/18/14 77.1 17.85 20.70
AAPL 141018C00077860 C 10/18/14 77.9 18.25 18.50
AAPL7 141018C00077860 C 10/18/14 77.9 16.50 20.50
AAPL 141018C00078570 C 10/18/14 78.6 17.55 17.80
AAPL7 141018C00078570 C 10/18/14 78.6 17.20 19.85
AAPL 141018C00079290 C 10/18/14 79.3 16.85 17.10
AAPL7 141018C00079290 C 10/18/14 79.3 15.85 18.55
AAPL 141018C00080000 C 10/18/14 80.0 16.30 16.45
AAPL7 141018C00080000 C 10/18/14 80.0 15.00 17.90
AAPL 141018C00080710 C 10/18/14 80.7 15.50 15.75
AAPL7 141018C00080710 C 10/18/14 80.7 13.35 17.30
AAPL 141018C00081430 C 10/18/14 81.4 14.80 15.05
AAPL7 141018C00081430 C 10/18/14 81.4 13.70 16.50
AAPL 141018C00082140 C 10/18/14 82.1 14.15 14.40
AAPL7 141018C00082140 C 10/18/14 82.1 13.00 15.75
AAPL 141018C00082860 C 10/18/14 82.9 13.50 13.75
AAPL7 141018C00082860 C 10/18/14 82.9 12.65 15.15
AAPL 141018C00083570 C 10/18/14 83.6 12.85 13.10
AAPL7 141018C00083570 C 10/18/14 83.6 11.45 14.45
AAPL 141018C00084290 C 10/18/14 84.3 12.20 12.45
AAPL7 141018C00084290 C 10/18/14 84.3 11.15 13.85
AAPL 141018C00085000 C 10/18/14 85.0 11.65 11.85
AAPL7 141018C00085000 C 10/18/14 85.0 10.75 13.10
AAPL 141018C00085710 C 10/18/14 85.7 11.00 11.25
AAPL7 141018C00085710 C 10/18/14 85.7 9.70 12.25
AAPL 141018C00086430 C 10/18/14 86.4 10.40 10.65
AAPL7 141018C00086430 C 10/18/14 86.4 10.25 10.80
AAPL 141018C00087140 C 10/18/14 87.1 9.85 10.05
AAPL7 141018C00087140 C 10/18/14 87.1 9.55 10.20
AAPL 141018C00087860 C 10/18/14 87.9 9.30 9.50
AAPL7 141018C00087860 C 10/18/14 87.9 8.95 9.55
AAPL 141018C00088570 C 10/18/14 88.6 8.75 8.95
AAPL7 141018C00088570 C 10/18/14 88.6 8.50 9.00
AAPL 141018C00089290 C 10/18/14 89.3 8.20 8.40
AAPL7 141018C00089290 C 10/18/14 89.3 7.95 8.40
AAPL 141018C00090000 C 10/18/14 90.0 7.75 7.90
AAPL7 141018C00090000 C 10/18/14 90.0 7.65 7.95
AAPL 141018C00090710 C 10/18/14 90.7 7.25 7.40
AAPL7 141018C00090710 C 10/18/14 90.7 7.20 7.40
AAPL 141018C00091430 C 10/18/14 91.4 6.80 6.95
AAPL7 141018C00091430 C 10/18/14 91.4 6.75 6.95
AAPL 141018C00092140 C 10/18/14 92.1 6.35 6.45
AAPL7 141018C00092140 C 10/18/14 92.1 6.30 6.50
AAPL 141018C00092860 C 10/18/14 92.9 5.90 6.00
AAPL7 141018C00092860 C 10/18/14 92.9 5.90 6.05
AAPL 141018C00093570 C 10/18/14 93.6 5.50 5.60
AAPL7 141018C00093570 C 10/18/14 93.6 5.50 5.70
AAPL 141018C00094290 C 10/18/14 94.3 5.10 5.20
AAPL7 141018C00094290 C 10/18/14 94.3 5.10 5.25
AAPL 141018C00095000 C 10/18/14 95.0 4.75 4.80
AAPL7 141018C00095000 C 10/18/14 95.0 4.70 4.85
AAPL 141018C00095710 C 10/18/14 95.7 4.40 4.45
AAPL7 141018C00095710 C 10/18/14 95.7 4.35 4.50
AAPL 141018C00096430 C 10/18/14 96.4 4.05 4.10
AAPL7 141018C00096430 C 10/18/14 96.4 4.00 4.15
AAPL 141018C00097140 C 10/18/14 97.1 3.75 3.80
AAPL7 141018C00097140 C 10/18/14 97.1 3.70 3.85
AAPL 141018C00097860 C 10/18/14 97.9 3.45 3.50
AAPL7 141018C00097860 C 10/18/14 97.9 3.40 3.60
AAPL 141018C00098570 C 10/18/14 98.6 3.15 3.20
AAPL7 141018C00098570 C 10/18/14 98.6 3.10 3.25
AAPL 141018C00099290 C 10/18/14 99.3 2.91 2.93
AAPL7 141018C00099290 C 10/18/14 99.3 2.85 2.98
AAPL 141018C00100000 C 10/18/14 100.0 2.67 2.69
AAPL 141018C00100710 C 10/18/14 100.7 2.44 2.46
AAPL 141018C00101430 C 10/18/14 101.4 2.23 2.24
AAPL 141018C00102140 C 10/18/14 102.1 2.03 2.05
AAPL 141018C00102860 C 10/18/14 102.9 1.85 1.86
AAPL 141018C00103570 C 10/18/14 103.6 1.69 1.70
AAPL 141018C00104290 C 10/18/14 104.3 1.54 1.55
AAPL 141018C00105000 C 10/18/14 105.0 1.40 1.41
AAPL7 141018C00105000 C 10/18/14 105.0 1.35 1.48
AAPL 141018C00105710 C 10/18/14 105.7 1.27 1.28
AAPL 141018C00106430 C 10/18/14 106.4 1.15 1.17
AAPL 141018C00107140 C 10/18/14 107.1 1.04 1.06
AAPL 141018C00107860 C 10/18/14 107.9 0.95 0.96
AAPL 141018C00108570 C 10/18/14 108.6 0.86 0.88
AAPL 141018C00109290 C 10/18/14 109.3 0.78 0.80
AAPL 141018C00110000 C 10/18/14 110.0 0.71 0.72
AAPL 141018C00110710 C 10/18/14 110.7 0.65 0.66
AAPL 141018C00111430 C 10/18/14 111.4 0.58 0.60
AAPL 141018C00112140 C 10/18/14 112.1 0.53 0.54
AAPL 141018C00112860 C 10/18/14 112.9 0.48 0.49
AAPL 141018C00113570 C 10/18/14 113.6 0.43 0.44
AAPL 141018C00114290 C 10/18/14 114.3 0.40 0.41
AAPL 141018C00115000 C 10/18/14 115.0 0.36 0.37
AAPL 141018C00115710 C 10/18/14 115.7 0.33 0.34
AAPL 141018C00116430 C 10/18/14 116.4 0.30 0.31
AAPL 141018C00117140 C 10/18/14 117.1 0.27 0.28
AAPL 141018C00117860 C 10/18/14 117.9 0.24 0.25
AAPL 141018C00118570 C 10/18/14 118.6 0.22 0.23
AAPL 141018C00119290 C 10/18/14 119.3 0.20 0.21
AAPL 141018C00120000 C 10/18/14 120.0 0.19 0.20
AAPL 141018C00120710 C 10/18/14 120.7 0.17 0.18
AAPL 141018C00121430 C 10/18/14 121.4 0.16 0.17
AAPL 141018C00122860 C 10/18/14 122.9 0.13 0.14
AAPL 141018C00124290 C 10/18/14 124.3 0.11 0.12
AAPL 141018C00125710 C 10/18/14 125.7 0.08 0.11
AAPL 141018C00130000 C 10/18/14 130.0 0.04 0.08
AAPL 141018C00135000 C 10/18/14 135.0 0.02 0.05
AAPL 141018C00140000 C 10/18/14 140.0 0.02 0.05
AAPL 141018P00037140 P 10/18/14 37.1 0.00 0.03
AAPL 141018P00037860 P 10/18/14 37.9 0.00 0.03
AAPL 141018P00038570 P 10/18/14 38.6 0.00 0.03
AAPL 141018P00039290 P 10/18/14 39.3 0.00 0.03
AAPL 141018P00040000 P 10/18/14 40.0 0.00 0.03
AAPL 141018P00040710 P 10/18/14 40.7 0.00 0.03
AAPL 141018P00041430 P 10/18/14 41.4 0.00 0.03
AAPL 141018P00042140 P 10/18/14 42.1 0.00 0.03
AAPL 141018P00042860 P 10/18/14 42.9 0.00 0.03
AAPL 141018P00043570 P 10/18/14 43.6 0.00 0.03
AAPL 141018P00044290 P 10/18/14 44.3 0.00 0.03
AAPL 141018P00045000 P 10/18/14 45.0 0.00 0.02
AAPL 141018P00045710 P 10/18/14 45.7 0.00 0.03
AAPL 141018P00046430 P 10/18/14 46.4 0.00 0.03
AAPL 141018P00047140 P 10/18/14 47.1 0.00 0.03
AAPL 141018P00047860 P 10/18/14 47.9 0.00 0.04
AAPL 141018P00048570 P 10/18/14 48.6 0.00 0.04
AAPL 141018P00049290 P 10/18/14 49.3 0.00 0.04
AAPL 141018P00050000 P 10/18/14 50.0 0.00 0.01
AAPL 141018P00050710 P 10/18/14 50.7 0.00 0.03
AAPL 141018P00051430 P 10/18/14 51.4 0.00 0.04
AAPL 141018P00052140 P 10/18/14 52.1 0.00 0.04
AAPL 141018P00052860 P 10/18/14 52.9 0.00 0.04
AAPL 141018P00053570 P 10/18/14 53.6 0.00 0.04
AAPL 141018P00054290 P 10/18/14 54.3 0.00 0.04
AAPL 141018P00055000 P 10/18/14 55.0 0.00 0.04
AAPL 141018P00055710 P 10/18/14 55.7 0.00 0.04
AAPL 141018P00056430 P 10/18/14 56.4 0.00 0.04
AAPL 141018P00057140 P 10/18/14 57.1 0.01 0.04
AAPL 141018P00057860 P 10/18/14 57.9 0.01 0.04
AAPL 141018P00058570 P 10/18/14 58.6 0.01 0.04
AAPL 141018P00059290 P 10/18/14 59.3 0.01 0.04
AAPL 141018P00060000 P 10/18/14 60.0 0.01 0.04
AAPL 141018P00060710 P 10/18/14 60.7 0.01 0.04
AAPL 141018P00061430 P 10/18/14 61.4 0.01 0.04
AAPL 141018P00062140 P 10/18/14 62.1 0.01 0.04
AAPL7 141018P00062140 P 10/18/14 62.1 0.00 0.15
AAPL 141018P00062860 P 10/18/14 62.9 0.02 0.05
AAPL7 141018P00062860 P 10/18/14 62.9 0.00 0.15
AAPL 141018P00063570 P 10/18/14 63.6 0.02 0.04
AAPL7 141018P00063570 P 10/18/14 63.6 0.00 0.15
AAPL 141018P00064290 P 10/18/14 64.3 0.03 0.07
AAPL7 141018P00064290 P 10/18/14 64.3 0.00 0.16
AAPL 141018P00065000 P 10/18/14 65.0 0.03 0.06
AAPL7 141018P00065000 P 10/18/14 65.0 0.00 0.43
AAPL 141018P00065710 P 10/18/14 65.7 0.04 0.07
AAPL7 141018P00065710 P 10/18/14 65.7 0.00 0.16
AAPL 141018P00066430 P 10/18/14 66.4 0.04 0.08
AAPL7 141018P00066430 P 10/18/14 66.4 0.00 0.17
AAPL 141018P00067140 P 10/18/14 67.1 0.05 0.08
AAPL7 141018P00067140 P 10/18/14 67.1 0.05 0.16
AAPL 141018P00067860 P 10/18/14 67.9 0.05 0.09
AAPL7 141018P00067860 P 10/18/14 67.9 0.01 0.15
AAPL 141018P00068570 P 10/18/14 68.6 0.06 0.09
AAPL7 141018P00068570 P 10/18/14 68.6 0.05 0.16
AAPL 141018P00069290 P 10/18/14 69.3 0.07 0.10
AAPL7 141018P00069290 P 10/18/14 69.3 0.02 0.15
AAPL 141018P00070000 P 10/18/14 70.0 0.08 0.09
AAPL7 141018P00070000 P 10/18/14 70.0 0.00 0.47
AAPL 141018P00070710 P 10/18/14 70.7 0.09 0.10
AAPL7 141018P00070710 P 10/18/14 70.7 0.03 0.15
AAPL 141018P00071430 P 10/18/14 71.4 0.10 0.11
AAPL7 141018P00071430 P 10/18/14 71.4 0.00 0.48
AAPL 141018P00072140 P 10/18/14 72.1 0.11 0.12
AAPL7 141018P00072140 P 10/18/14 72.1 0.03 0.17
AAPL 141018P00072860 P 10/18/14 72.9 0.12 0.13
AAPL7 141018P00072860 P 10/18/14 72.9 0.05 0.18
AAPL 141018P00073570 P 10/18/14 73.6 0.14 0.15
AAPL7 141018P00073570 P 10/18/14 73.6 0.00 0.53
AAPL 141018P00074290 P 10/18/14 74.3 0.15 0.16
AAPL7 141018P00074290 P 10/18/14 74.3 0.08 0.21
AAPL 141018P00075000 P 10/18/14 75.0 0.17 0.18
AAPL7 141018P00075000 P 10/18/14 75.0 0.00 0.56
AAPL 141018P00075710 P 10/18/14 75.7 0.19 0.20
AAPL7 141018P00075710 P 10/18/14 75.7 0.11 0.23
AAPL 141018P00076430 P 10/18/14 76.4 0.21 0.22
AAPL7 141018P00076430 P 10/18/14 76.4 0.13 0.25
AAPL 141018P00077140 P 10/18/14 77.1 0.24 0.25
AAPL7 141018P00077140 P 10/18/14 77.1 0.16 0.28
AAPL 141018P00077860 P 10/18/14 77.9 0.27 0.28
AAPL7 141018P00077860 P 10/18/14 77.9 0.19 0.31
AAPL 141018P00078570 P 10/18/14 78.6 0.30 0.31
AAPL7 141018P00078570 P 10/18/14 78.6 0.23 0.34
AAPL 141018P00079290 P 10/18/14 79.3 0.34 0.35
AAPL7 141018P00079290 P 10/18/14 79.3 0.27 0.38
AAPL 141018P00080000 P 10/18/14 80.0 0.38 0.39
AAPL7 141018P00080000 P 10/18/14 80.0 0.21 0.52
AAPL 141018P00080710 P 10/18/14 80.7 0.42 0.43
AAPL7 141018P00080710 P 10/18/14 80.7 0.37 0.47
AAPL 141018P00081430 P 10/18/14 81.4 0.48 0.49
AAPL7 141018P00081430 P 10/18/14 81.4 0.43 0.53
AAPL 141018P00082140 P 10/18/14 82.1 0.54 0.55
AAPL7 141018P00082140 P 10/18/14 82.1 0.50 0.59
AAPL 141018P00082860 P 10/18/14 82.9 0.61 0.62
AAPL7 141018P00082860 P 10/18/14 82.9 0.57 0.67
AAPL 141018P00083570 P 10/18/14 83.6 0.69 0.70
AAPL7 141018P00083570 P 10/18/14 83.6 0.56 0.85
AAPL 141018P00084290 P 10/18/14 84.3 0.78 0.79
AAPL7 141018P00084290 P 10/18/14 84.3 0.63 1.04
AAPL 141018P00085000 P 10/18/14 85.0 0.88 0.89
AAPL7 141018P00085000 P 10/18/14 85.0 0.81 0.95
AAPL 141018P00085710 P 10/18/14 85.7 0.99 1.00
AAPL7 141018P00085710 P 10/18/14 85.7 0.95 1.06
AAPL 141018P00086430 P 10/18/14 86.4 1.11 1.12
AAPL7 141018P00086430 P 10/18/14 86.4 1.05 1.19
AAPL 141018P00087140 P 10/18/14 87.1 1.25 1.26
AAPL7 141018P00087140 P 10/18/14 87.1 1.15 1.55
AAPL 141018P00087860 P 10/18/14 87.9 1.40 1.41
AAPL7 141018P00087860 P 10/18/14 87.9 1.33 1.65
AAPL 141018P00088570 P 10/18/14 88.6 1.57 1.58
AAPL7 141018P00088570 P 10/18/14 88.6 1.51 1.65
AAPL 141018P00089290 P 10/18/14 89.3 1.76 1.77
AAPL7 141018P00089290 P 10/18/14 89.3 1.70 1.85
AAPL 141018P00090000 P 10/18/14 90.0 1.96 1.97
AAPL7 141018P00090000 P 10/18/14 90.0 1.91 2.05
AAPL 141018P00090710 P 10/18/14 90.7 2.18 2.19
AAPL7 141018P00090710 P 10/18/14 90.7 2.13 2.28
AAPL 141018P00091430 P 10/18/14 91.4 2.42 2.44
AAPL7 141018P00091430 P 10/18/14 91.4 2.34 2.51
AAPL 141018P00092140 P 10/18/14 92.1 2.68 2.69
AAPL7 141018P00092140 P 10/18/14 92.1 2.63 2.78
AAPL 141018P00092860 P 10/18/14 92.9 2.96 2.97
AAPL7 141018P00092860 P 10/18/14 92.9 2.89 3.10
AAPL 141018P00093570 P 10/18/14 93.6 3.25 3.30
AAPL7 141018P00093570 P 10/18/14 93.6 3.15 3.40
AAPL 141018P00094290 P 10/18/14 94.3 3.55 3.60
AAPL7 141018P00094290 P 10/18/14 94.3 3.50 3.75
AAPL 141018P00095000 P 10/18/14 95.0 3.90 3.95
AAPL7 141018P00095000 P 10/18/14 95.0 3.85 4.05
AAPL 141018P00095710 P 10/18/14 95.7 4.25 4.30
AAPL7 141018P00095710 P 10/18/14 95.7 4.20 4.45
AAPL 141018P00096430 P 10/18/14 96.4 4.60 4.70
AAPL7 141018P00096430 P 10/18/14 96.4 4.55 4.85
AAPL 141018P00097140 P 10/18/14 97.1 5.00 5.05
AAPL7 141018P00097140 P 10/18/14 97.1 4.95 5.25
AAPL 141018P00097860 P 10/18/14 97.9 5.40 5.50
AAPL7 141018P00097860 P 10/18/14 97.9 5.35 5.65
AAPL 141018P00098570 P 10/18/14 98.6 5.85 5.90
AAPL7 141018P00098570 P 10/18/14 98.6 5.80 6.10
AAPL 141018P00099290 P 10/18/14 99.3 6.30 6.40
AAPL7 141018P00099290 P 10/18/14 99.3 6.25 6.55
AAPL 141018P00100000 P 10/18/14 100.0 6.80 6.85
AAPL 141018P00100710 P 10/18/14 100.7 7.25 7.35
AAPL 141018P00101430 P 10/18/14 101.4 7.70 7.85
AAPL 141018P00102140 P 10/18/14 102.1 8.25 8.40
AAPL 141018P00102860 P 10/18/14 102.9 8.80 8.95
AAPL 141018P00103570 P 10/18/14 103.6 9.35 9.50
AAPL 141018P00104290 P 10/18/14 104.3 9.90 10.10
AAPL 141018P00105000 P 10/18/14 105.0 10.45 10.65
AAPL7 141018P00105000 P 10/18/14 105.0 10.30 11.15
AAPL 141018P00105710 P 10/18/14 105.7 11.05 11.20
AAPL 141018P00106430 P 10/18/14 106.4 11.65 11.85
AAPL 141018P00107140 P 10/18/14 107.1 12.25 12.45
AAPL 141018P00107860 P 10/18/14 107.9 12.85 13.10
AAPL 141018P00108570 P 10/18/14 108.6 13.50 13.70
AAPL 141018P00109290 P 10/18/14 109.3 14.10 14.35
AAPL 141018P00110000 P 10/18/14 110.0 14.75 15.00
AAPL 141018P00110710 P 10/18/14 110.7 15.40 15.65
AAPL 141018P00111430 P 10/18/14 111.4 16.05 16.30
AAPL 141018P00112140 P 10/18/14 112.1 16.70 16.95
AAPL 141018P00112860 P 10/18/14 112.9 17.40 17.65
AAPL 141018P00113570 P 10/18/14 113.6 18.05 18.30
AAPL 141018P00114290 P 10/18/14 114.3 18.75 19.00
AAPL 141018P00115000 P 10/18/14 115.0 19.40 19.65
AAPL 141018P00115710 P 10/18/14 115.7 20.10 20.35
AAPL 141018P00116430 P 10/18/14 116.4 20.80 21.05
AAPL 141018P00117140 P 10/18/14 117.1 21.45 21.70
AAPL 141018P00117860 P 10/18/14 117.9 22.15 22.40
AAPL 141018P00118570 P 10/18/14 118.6 22.85 23.10
AAPL 141018P00119290 P 10/18/14 119.3 23.55 23.80
AAPL 141018P00120000 P 10/18/14 120.0 24.25 24.50
AAPL 141018P00120710 P 10/18/14 120.7 24.95 25.20
AAPL 141018P00121430 P 10/18/14 121.4 25.65 25.90
AAPL 141018P00122860 P 10/18/14 122.9 27.10 27.35
AAPL 141018P00124290 P 10/18/14 124.3 28.50 28.75
AAPL 141018P00125710 P 10/18/14 125.7 29.90 30.15
AAPL 141018P00130000 P 10/18/14 130.0 34.15 34.40
AAPL 141018P00135000 P 10/18/14 135.0 39.15 39.50
AAPL 141018P00140000 P 10/18/14 140.0 44.15 44.50
AAPL 141122C00055000 C 11/22/14 55.0 39.10 42.65
AAPL 141122C00060000 C 11/22/14 60.0 34.20 37.65
AAPL 141122C00065000 C 11/22/14 65.0 29.25 32.60
AAPL 141122C00070000 C 11/22/14 70.0 26.00 27.10
AAPL 141122C00075000 C 11/22/14 75.0 21.15 21.45
AAPL 141122C00080000 C 11/22/14 80.0 16.50 16.75
AAPL 141122C00085000 C 11/22/14 85.0 12.40 12.55
AAPL 141122C00087500 C 11/22/14 87.5 10.45 10.65
AAPL 141122C00090000 C 11/22/14 90.0 8.80 8.95
AAPL 141122C00092500 C 11/22/14 92.5 7.25 7.40
AAPL 141122C00095000 C 11/22/14 95.0 5.95 6.05
AAPL 141122C00097500 C 11/22/14 97.5 4.80 4.90
AAPL 141122C00100000 C 11/22/14 100.0 3.85 3.90
AAPL 141122C00105000 C 11/22/14 105.0 2.41 2.42
AAPL 141122C00110000 C 11/22/14 110.0 1.44 1.48
AAPL 141122C00115000 C 11/22/14 115.0 0.84 0.88
AAPL 141122C00120000 C 11/22/14 120.0 0.50 0.53
AAPL 141122C00125000 C 11/22/14 125.0 0.30 0.32
AAPL 141122C00130000 C 11/22/14 130.0 0.18 0.21
AAPL 141122C00135000 C 11/22/14 135.0 0.10 0.14
AAPL 141122P00055000 P 11/22/14 55.0 0.00 0.06
AAPL 141122P00060000 P 11/22/14 60.0 0.04 0.09
AAPL 141122P00065000 P 11/22/14 65.0 0.09 0.14
AAPL 141122P00070000 P 11/22/14 70.0 0.21 0.25
AAPL 141122P00075000 P 11/22/14 75.0 0.42 0.45
AAPL 141122P00080000 P 11/22/14 80.0 0.85 0.90
AAPL 141122P00085000 P 11/22/14 85.0 1.70 1.73
AAPL 141122P00087500 P 11/22/14 87.5 2.34 2.40
AAPL 141122P00090000 P 11/22/14 90.0 3.15 3.20
AAPL 141122P00092500 P 11/22/14 92.5 4.15 4.25
AAPL 141122P00095000 P 11/22/14 95.0 5.35 5.45
AAPL 141122P00097500 P 11/22/14 97.5 6.70 6.80
AAPL 141122P00100000 P 11/22/14 100.0 8.25 8.35
AAPL 141122P00105000 P 11/22/14 105.0 11.80 11.95
AAPL 141122P00110000 P 11/22/14 110.0 15.90 16.10
AAPL 141122P00115000 P 11/22/14 115.0 20.25 20.50
AAPL 141122P00120000 P 11/22/14 120.0 24.90 25.10
AAPL 141122P00125000 P 11/22/14 125.0 29.70 30.00
AAPL 141122P00130000 P 11/22/14 130.0 34.60 34.90
AAPL 141122P00135000 P 11/22/14 135.0 39.50 39.80
AAPL 150117C00027860 C 01/17/15 27.9 66.60 69.00
AAPL 150117C00028570 C 01/17/15 28.6 65.85 68.60
AAPL 150117C00029290 C 01/17/15 29.3 65.30 68.00
AAPL 150117C00030000 C 01/17/15 30.0 64.60 67.30
AAPL 150117C00030710 C 01/17/15 30.7 63.75 66.45
AAPL 150117C00031430 C 01/17/15 31.4 63.15 65.85
AAPL 150117C00032140 C 01/17/15 32.1 62.30 65.10
AAPL 150117C00032860 C 01/17/15 32.9 61.60 64.30
AAPL 150117C00033570 C 01/17/15 33.6 60.85 63.50
AAPL 150117C00034290 C 01/17/15 34.3 60.15 62.80
AAPL 150117C00035710 C 01/17/15 35.7 58.75 61.35
AAPL 150117C00037140 C 01/17/15 37.1 57.30 59.95
AAPL 150117C00037860 C 01/17/15 37.9 56.60 59.40
AAPL 150117C00038570 C 01/17/15 38.6 55.55 58.55
AAPL 150117C00039290 C 01/17/15 39.3 55.30 58.00
AAPL 150117C00040000 C 01/17/15 40.0 54.60 57.30
AAPL 150117C00040710 C 01/17/15 40.7 53.75 56.45
AAPL 150117C00041430 C 01/17/15 41.4 53.15 55.85
AAPL 150117C00042140 C 01/17/15 42.1 52.30 54.95
AAPL 150117C00042860 C 01/17/15 42.9 51.75 54.45
AAPL 150117C00043570 C 01/17/15 43.6 51.00 53.75
AAPL 150117C00044290 C 01/17/15 44.3 50.45 52.80
AAPL 150117C00045000 C 01/17/15 45.0 49.10 52.15
AAPL 150117C00045710 C 01/17/15 45.7 48.75 51.45
AAPL 150117C00046430 C 01/17/15 46.4 48.00 50.65
AAPL 150117C00047140 C 01/17/15 47.1 47.40 49.25
AAPL7 150117C00047140 C 01/17/15 47.1 46.65 51.20
AAPL 150117C00047860 C 01/17/15 47.9 47.25 49.35
AAPL 150117C00048570 C 01/17/15 48.6 46.40 47.85
AAPL7 150117C00048570 C 01/17/15 48.6 45.30 49.80
AAPL 150117C00049290 C 01/17/15 49.3 45.45 47.90
AAPL 150117C00050000 C 01/17/15 50.0 45.65 46.50
AAPL7 150117C00050000 C 01/17/15 50.0 43.85 48.35
AAPL 150117C00050710 C 01/17/15 50.7 44.00 45.95
AAPL7 150117C00050710 C 01/17/15 50.7 43.00 47.65
AAPL 150117C00051430 C 01/17/15 51.4 44.05 45.20
AAPL7 150117C00051430 C 01/17/15 51.4 42.30 46.90
AAPL 150117C00052140 C 01/17/15 52.1 42.90 45.05
AAPL7 150117C00052140 C 01/17/15 52.1 41.70 46.20
AAPL 150117C00052860 C 01/17/15 52.9 42.20 44.35
AAPL7 150117C00052860 C 01/17/15 52.9 41.00 45.50
AAPL 150117C00053570 C 01/17/15 53.6 41.30 43.05
AAPL7 150117C00053570 C 01/17/15 53.6 40.30 44.75
AAPL 150117C00054290 C 01/17/15 54.3 40.50 42.35
AAPL7 150117C00054290 C 01/17/15 54.3 39.50 44.05
AAPL 150117C00055000 C 01/17/15 55.0 40.15 42.20
AAPL7 150117C00055000 C 01/17/15 55.0 38.85 43.50
AAPL 150117C00055710 C 01/17/15 55.7 39.35 41.45
AAPL7 150117C00055710 C 01/17/15 55.7 38.00 42.65
AAPL 150117C00056430 C 01/17/15 56.4 38.40 40.20
AAPL7 150117C00056430 C 01/17/15 56.4 37.30 41.90
AAPL 150117C00057140 C 01/17/15 57.1 38.70 39.20
AAPL7 150117C00057140 C 01/17/15 57.1 36.60 41.20
AAPL 150117C00057860 C 01/17/15 57.9 37.20 39.30
AAPL7 150117C00057860 C 01/17/15 57.9 36.00 40.50
AAPL 150117C00058570 C 01/17/15 58.6 36.30 38.60
AAPL7 150117C00058570 C 01/17/15 58.6 35.25 39.80
AAPL 150117C00059290 C 01/17/15 59.3 35.95 37.85
AAPL7 150117C00059290 C 01/17/15 59.3 34.50 39.05
AAPL 150117C00060000 C 01/17/15 60.0 34.85 37.10
AAPL7 150117C00060000 C 01/17/15 60.0 33.70 38.35
AAPL 150117C00060710 C 01/17/15 60.7 34.00 36.40
AAPL7 150117C00060710 C 01/17/15 60.7 33.15 37.65
AAPL 150117C00061430 C 01/17/15 61.4 34.35 34.95
AAPL7 150117C00061430 C 01/17/15 61.4 32.35 36.90
AAPL 150117C00062140 C 01/17/15 62.1 33.65 34.25
AAPL7 150117C00062140 C 01/17/15 62.1 31.70 36.20
AAPL 150117C00062860 C 01/17/15 62.9 33.30 33.50
AAPL7 150117C00062860 C 01/17/15 62.9 31.00 35.50
AAPL 150117C00063570 C 01/17/15 63.6 32.20 32.75
AAPL7 150117C00063570 C 01/17/15 63.6 30.25 34.80
AAPL 150117C00064290 C 01/17/15 64.3 31.50 32.00
AAPL7 150117C00064290 C 01/17/15 64.3 29.60 34.05
AAPL 150117C00065000 C 01/17/15 65.0 30.80 31.30
AAPL7 150117C00065000 C 01/17/15 65.0 28.85 33.40
AAPL 150117C00065710 C 01/17/15 65.7 30.40 31.30
AAPL7 150117C00065710 C 01/17/15 65.7 28.20 32.65
AAPL 150117C00066430 C 01/17/15 66.4 28.40 30.70
AAPL7 150117C00066430 C 01/17/15 66.4 27.40 31.85
AAPL 150117C00067140 C 01/17/15 67.1 27.75 29.50
AAPL7 150117C00067140 C 01/17/15 67.1 26.75 31.20
AAPL 150117C00067860 C 01/17/15 67.9 27.45 28.50
AAPL7 150117C00067860 C 01/17/15 67.9 26.00 30.60
AAPL 150117C00068570 C 01/17/15 68.6 27.50 28.50
AAPL7 150117C00068570 C 01/17/15 68.6 25.35 29.80
AAPL 150117C00069290 C 01/17/15 69.3 26.00 27.90
AAPL7 150117C00069290 C 01/17/15 69.3 24.60 29.10
AAPL 150117C00070000 C 01/17/15 70.0 25.80 26.35
AAPL7 150117C00070000 C 01/17/15 70.0 23.90 28.40
AAPL 150117C00070710 C 01/17/15 70.7 25.10 25.65
AAPL7 150117C00070710 C 01/17/15 70.7 23.20 27.70
AAPL 150117C00071430 C 01/17/15 71.4 24.70 24.95
AAPL7 150117C00071430 C 01/17/15 71.4 23.00 26.25
AAPL 150117C00072140 C 01/17/15 72.1 24.00 24.25
AAPL7 150117C00072140 C 01/17/15 72.1 21.85 26.30
AAPL 150117C00072860 C 01/17/15 72.9 23.30 23.60
AAPL7 150117C00072860 C 01/17/15 72.9 21.10 25.60
AAPL 150117C00073570 C 01/17/15 73.6 22.65 22.95
AAPL7 150117C00073570 C 01/17/15 73.6 20.50 24.90
AAPL 150117C00074290 C 01/17/15 74.3 21.95 22.25
AAPL7 150117C00074290 C 01/17/15 74.3 20.35 23.70
AAPL 150117C00075000 C 01/17/15 75.0 21.40 21.60
AAPL7 150117C00075000 C 01/17/15 75.0 20.85 22.55
AAPL 150117C00075710 C 01/17/15 75.7 20.65 20.95
AAPL7 150117C00075710 C 01/17/15 75.7 19.35 21.65
AAPL 150117C00076430 C 01/17/15 76.4 20.00 20.30
AAPL7 150117C00076430 C 01/17/15 76.4 18.35 21.70
AAPL 150117C00077140 C 01/17/15 77.1 19.40 19.65
AAPL7 150117C00077140 C 01/17/15 77.1 18.45 21.05
AAPL 150117C00077860 C 01/17/15 77.9 18.75 19.00
AAPL7 150117C00077860 C 01/17/15 77.9 17.85 19.95
AAPL 150117C00078570 C 01/17/15 78.6 18.10 18.40
AAPL7 150117C00078570 C 01/17/15 78.6 17.20 19.25
AAPL 150117C00079290 C 01/17/15 79.3 17.50 17.75
AAPL7 150117C00079290 C 01/17/15 79.3 16.60 18.55
AAPL 150117C00080000 C 01/17/15 80.0 17.00 17.15
AAPL7 150117C00080000 C 01/17/15 80.0 15.50 17.95
AAPL 150117C00080710 C 01/17/15 80.7 16.30 16.55
AAPL7 150117C00080710 C 01/17/15 80.7 14.75 17.35
AAPL 150117C00081430 C 01/17/15 81.4 15.70 15.95
AAPL7 150117C00081430 C 01/17/15 81.4 14.25 16.70
AAPL 150117C00082140 C 01/17/15 82.1 15.15 15.40
AAPL7 150117C00082140 C 01/17/15 82.1 13.65 16.90
AAPL 150117C00082860 C 01/17/15 82.9 14.60 14.80
AAPL7 150117C00082860 C 01/17/15 82.9 13.15 14.90
AAPL 150117C00083570 C 01/17/15 83.6 14.05 14.25
AAPL7 150117C00083570 C 01/17/15 83.6 12.60 14.35
AAPL 150117C00084290 C 01/17/15 84.3 13.50 13.70
AAPL7 150117C00084290 C 01/17/15 84.3 12.10 13.75
AAPL 150117C00085000 C 01/17/15 85.0 13.05 13.15
AAPL7 150117C00085000 C 01/17/15 85.0 12.85 13.25
AAPL 150117C00085710 C 01/17/15 85.7 12.50 12.65
AAPL7 150117C00085710 C 01/17/15 85.7 12.40 12.70
AAPL 150117C00086430 C 01/17/15 86.4 11.95 12.15
AAPL7 150117C00086430 C 01/17/15 86.4 11.90 12.15
AAPL 150117C00087140 C 01/17/15 87.1 11.50 11.65
AAPL7 150117C00087140 C 01/17/15 87.1 11.40 11.65
AAPL 150117C00087860 C 01/17/15 87.9 10.95 11.15
AAPL7 150117C00087860 C 01/17/15 87.9 10.95 11.20
AAPL 150117C00088570 C 01/17/15 88.6 10.50 10.70
AAPL7 150117C00088570 C 01/17/15 88.6 10.45 10.70
AAPL 150117C00089290 C 01/17/15 89.3 10.05 10.20
AAPL7 150117C00089290 C 01/17/15 89.3 10.00 10.25
AAPL 150117C00090000 C 01/17/15 90.0 9.60 9.75
AAPL7 150117C00090000 C 01/17/15 90.0 9.55 9.80
AAPL 150117C00090710 C 01/17/15 90.7 9.20 9.30
AAPL7 150117C00090710 C 01/17/15 90.7 9.20 9.35
AAPL 150117C00091430 C 01/17/15 91.4 8.75 8.90
AAPL7 150117C00091430 C 01/17/15 91.4 8.75 8.95
AAPL 150117C00092140 C 01/17/15 92.1 8.35 8.50
AAPL7 150117C00092140 C 01/17/15 92.1 8.35 8.50
AAPL 150117C00092860 C 01/17/15 92.9 7.95 8.10
AAPL7 150117C00092860 C 01/17/15 92.9 7.95 8.10
AAPL 150117C00093570 C 01/17/15 93.6 7.60 7.70
AAPL7 150117C00093570 C 01/17/15 93.6 7.50 7.75
AAPL 150117C00094290 C 01/17/15 94.3 7.20 7.35
AAPL7 150117C00094290 C 01/17/15 94.3 7.20 7.40
AAPL 150117C00095000 C 01/17/15 95.0 6.90 7.00
AAPL7 150117C00095000 C 01/17/15 95.0 6.80 7.05
AAPL 150117C00095710 C 01/17/15 95.7 6.55 6.65
AAPL7 150117C00095710 C 01/17/15 95.7 6.50 6.65
AAPL 150117C00096430 C 01/17/15 96.4 6.20 6.30
AAPL7 150117C00096430 C 01/17/15 96.4 6.15 6.35
AAPL 150117C00097140 C 01/17/15 97.1 5.90 6.00
AAPL7 150117C00097140 C 01/17/15 97.1 5.85 6.05
AAPL 150117C00097860 C 01/17/15 97.9 5.60 5.70
AAPL7 150117C00097860 C 01/17/15 97.9 5.55 5.75
AAPL 150117C00098570 C 01/17/15 98.6 5.30 5.40
AAPL7 150117C00098570 C 01/17/15 98.6 5.25 5.45
AAPL 150117C00099290 C 01/17/15 99.3 5.00 5.10
AAPL 150117C00100000 C 01/17/15 100.0 4.80 4.85
AAPL7 150117C00100000 C 01/17/15 100.0 4.70 4.90
AAPL 150117C00100710 C 01/17/15 100.7 4.50 4.60
AAPL 150117C00101430 C 01/17/15 101.4 4.25 4.35
AAPL 150117C00102140 C 01/17/15 102.1 4.00 4.10
AAPL 150117C00102860 C 01/17/15 102.9 3.80 3.90
AAPL 150117C00103570 C 01/17/15 103.6 3.60 3.65
AAPL 150117C00104290 C 01/17/15 104.3 3.40 3.45
AAPL 150117C00105000 C 01/17/15 105.0 3.20 3.25
AAPL7 150117C00105000 C 01/17/15 105.0 3.15 3.35
AAPL 150117C00105710 C 01/17/15 105.7 3.00 3.10
AAPL 150117C00106430 C 01/17/15 106.4 2.86 2.89
AAPL 150117C00107140 C 01/17/15 107.1 2.69 2.74
AAPL 150117C00107860 C 01/17/15 107.9 2.53 2.58
AAPL 150117C00108570 C 01/17/15 108.6 2.39 2.42
AAPL 150117C00109290 C 01/17/15 109.3 2.23 2.28
AAPL 150117C00110000 C 01/17/15 110.0 2.11 2.15
AAPL 150117C00110710 C 01/17/15 110.7 1.98 2.02
AAPL 150117C00111430 C 01/17/15 111.4 1.84 1.90
AAPL 150117C00112140 C 01/17/15 112.1 1.73 1.79
AAPL 150117C00112860 C 01/17/15 112.9 1.63 1.69
AAPL 150117C00113570 C 01/17/15 113.6 1.53 1.59
AAPL 150117C00114290 C 01/17/15 114.3 1.45 1.49
AAPL 150117C00115000 C 01/17/15 115.0 1.37 1.40
AAPL 150117C00115710 C 01/17/15 115.7 1.28 1.32
AAPL 150117C00116430 C 01/17/15 116.4 1.20 1.24
AAPL 150117C00117140 C 01/17/15 117.1 1.13 1.17
AAPL 150117C00117860 C 01/17/15 117.9 1.07 1.10
AAPL 150117C00118570 C 01/17/15 118.6 1.00 1.04
AAPL 150117C00119290 C 01/17/15 119.3 0.94 0.98
AAPL 150117C00120000 C 01/17/15 120.0 0.89 0.92
AAPL 150117C00120710 C 01/17/15 120.7 0.84 0.87
AAPL 150117C00121430 C 01/17/15 121.4 0.79 0.82
AAPL 150117C00122140 C 01/17/15 122.1 0.74 0.77
AAPL 150117C00122860 C 01/17/15 122.9 0.70 0.73
AAPL 150117C00124290 C 01/17/15 124.3 0.61 0.65
AAPL 150117C00125710 C 01/17/15 125.7 0.55 0.58
AAPL 150117C00127140 C 01/17/15 127.1 0.49 0.52
AAPL 150117C00128570 C 01/17/15 128.6 0.44 0.47
AAPL 150117C00130000 C 01/17/15 130.0 0.38 0.42
AAPL 150117C00131430 C 01/17/15 131.4 0.34 0.38
AAPL 150117C00132860 C 01/17/15 132.9 0.31 0.34
AAPL 150117C00134290 C 01/17/15 134.3 0.28 0.31
AAPL 150117C00135710 C 01/17/15 135.7 0.25 0.28
AAPL 150117C00137140 C 01/17/15 137.1 0.22 0.25
AAPL 150117C00138570 C 01/17/15 138.6 0.20 0.23
AAPL 150117C00140000 C 01/17/15 140.0 0.18 0.21
AAPL 150117C00141430 C 01/17/15 141.4 0.16 0.19
AAPL 150117C00142860 C 01/17/15 142.9 0.15 0.17
AAPL 150117C00144290 C 01/17/15 144.3 0.14 0.16
AAPL 150117C00145710 C 01/17/15 145.7 0.12 0.15
AAPL 150117C00147140 C 01/17/15 147.1 0.11 0.14
AAPL 150117C00148570 C 01/17/15 148.6 0.10 0.13
AAPL 150117C00150000 C 01/17/15 150.0 0.09 0.13
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.03
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.03
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.03
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.01
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.02
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.03
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.03
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.04
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.03
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.01
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.02
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.04
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.04
AAPL 150117P00038570 P 01/17/15 38.6 0.00 0.04
AAPL 150117P00039290 P 01/17/15 39.3 0.00 0.04
AAPL 150117P00040000 P 01/17/15 40.0 0.00 0.03
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.04
AAPL 150117P00041430 P 01/17/15 41.4 0.03 0.04
AAPL 150117P00042140 P 01/17/15 42.1 0.02 0.05
AAPL 150117P00042860 P 01/17/15 42.9 0.02 0.05
AAPL 150117P00043570 P 01/17/15 43.6 0.00 0.05
AAPL 150117P00044290 P 01/17/15 44.3 0.01 0.05
AAPL 150117P00045000 P 01/17/15 45.0 0.02 0.04
AAPL 150117P00045710 P 01/17/15 45.7 0.01 0.06
AAPL 150117P00046430 P 01/17/15 46.4 0.03 0.06
AAPL 150117P00047140 P 01/17/15 47.1 0.03 0.06
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 0.24
AAPL 150117P00047860 P 01/17/15 47.9 0.03 0.05
AAPL 150117P00048570 P 01/17/15 48.6 0.01 0.07
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.25
AAPL 150117P00049290 P 01/17/15 49.3 0.03 0.07
AAPL 150117P00050000 P 01/17/15 50.0 0.04 0.07
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.52
AAPL 150117P00050710 P 01/17/15 50.7 0.03 0.08
AAPL7 150117P00050710 P 01/17/15 50.7 0.01 0.26
AAPL 150117P00051430 P 01/17/15 51.4 0.05 0.08
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.53
AAPL 150117P00052140 P 01/17/15 52.1 0.05 0.08
AAPL7 150117P00052140 P 01/17/15 52.1 0.02 0.26
AAPL 150117P00052860 P 01/17/15 52.9 0.06 0.09
AAPL7 150117P00052860 P 01/17/15 52.9 0.03 0.27
AAPL 150117P00053570 P 01/17/15 53.6 0.04 0.09
AAPL7 150117P00053570 P 01/17/15 53.6 0.03 0.27
AAPL 150117P00054290 P 01/17/15 54.3 0.05 0.10
AAPL7 150117P00054290 P 01/17/15 54.3 0.04 0.28
AAPL 150117P00055000 P 01/17/15 55.0 0.08 0.10
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.56
AAPL 150117P00055710 P 01/17/15 55.7 0.08 0.10
AAPL7 150117P00055710 P 01/17/15 55.7 0.05 0.25
AAPL 150117P00056430 P 01/17/15 56.4 0.09 0.11
AAPL7 150117P00056430 P 01/17/15 56.4 0.05 0.31
AAPL 150117P00057140 P 01/17/15 57.1 0.10 0.11
AAPL7 150117P00057140 P 01/17/15 57.1 0.06 0.26
AAPL 150117P00057860 P 01/17/15 57.9 0.11 0.13
AAPL7 150117P00057860 P 01/17/15 57.9 0.06 0.26
AAPL 150117P00058570 P 01/17/15 58.6 0.11 0.14
AAPL7 150117P00058570 P 01/17/15 58.6 0.07 0.26
AAPL 150117P00059290 P 01/17/15 59.3 0.12 0.15
AAPL7 150117P00059290 P 01/17/15 59.3 0.08 0.25
AAPL 150117P00060000 P 01/17/15 60.0 0.13 0.15
AAPL7 150117P00060000 P 01/17/15 60.0 0.01 0.61
AAPL 150117P00060710 P 01/17/15 60.7 0.14 0.16
AAPL7 150117P00060710 P 01/17/15 60.7 0.09 0.24
AAPL 150117P00061430 P 01/17/15 61.4 0.15 0.17
AAPL7 150117P00061430 P 01/17/15 61.4 0.10 0.24
AAPL 150117P00062140 P 01/17/15 62.1 0.16 0.19
AAPL7 150117P00062140 P 01/17/15 62.1 0.11 0.24
AAPL 150117P00062860 P 01/17/15 62.9 0.18 0.20
AAPL7 150117P00062860 P 01/17/15 62.9 0.12 0.24
AAPL 150117P00063570 P 01/17/15 63.6 0.19 0.22
AAPL7 150117P00063570 P 01/17/15 63.6 0.13 0.26
AAPL 150117P00064290 P 01/17/15 64.3 0.21 0.23
AAPL7 150117P00064290 P 01/17/15 64.3 0.13 0.27
AAPL 150117P00065000 P 01/17/15 65.0 0.22 0.25
AAPL7 150117P00065000 P 01/17/15 65.0 0.00 0.71
AAPL 150117P00065710 P 01/17/15 65.7 0.24 0.27
AAPL7 150117P00065710 P 01/17/15 65.7 0.16 0.30
AAPL 150117P00066430 P 01/17/15 66.4 0.26 0.29
AAPL7 150117P00066430 P 01/17/15 66.4 0.00 0.75
AAPL 150117P00067140 P 01/17/15 67.1 0.29 0.30
AAPL7 150117P00067140 P 01/17/15 67.1 0.20 0.35
AAPL 150117P00067860 P 01/17/15 67.9 0.31 0.34
AAPL7 150117P00067860 P 01/17/15 67.9 0.00 0.80
AAPL 150117P00068570 P 01/17/15 68.6 0.34 0.36
AAPL7 150117P00068570 P 01/17/15 68.6 0.25 0.40
AAPL 150117P00069290 P 01/17/15 69.3 0.37 0.39
AAPL7 150117P00069290 P 01/17/15 69.3 0.27 0.42
AAPL 150117P00070000 P 01/17/15 70.0 0.40 0.43
AAPL7 150117P00070000 P 01/17/15 70.0 0.31 0.46
AAPL 150117P00070710 P 01/17/15 70.7 0.44 0.46
AAPL7 150117P00070710 P 01/17/15 70.7 0.00 0.77
AAPL 150117P00071430 P 01/17/15 71.4 0.47 0.49
AAPL7 150117P00071430 P 01/17/15 71.4 0.38 0.53
AAPL 150117P00072140 P 01/17/15 72.1 0.52 0.54
AAPL7 150117P00072140 P 01/17/15 72.1 0.25 0.74
AAPL 150117P00072860 P 01/17/15 72.9 0.56 0.59
AAPL7 150117P00072860 P 01/17/15 72.9 0.48 0.63
AAPL 150117P00073570 P 01/17/15 73.6 0.62 0.65
AAPL7 150117P00073570 P 01/17/15 73.6 0.55 0.69
AAPL 150117P00074290 P 01/17/15 74.3 0.67 0.70
AAPL7 150117P00074290 P 01/17/15 74.3 0.61 0.75
AAPL 150117P00075000 P 01/17/15 75.0 0.74 0.77
AAPL7 150117P00075000 P 01/17/15 75.0 0.68 0.82
AAPL 150117P00075710 P 01/17/15 75.7 0.80 0.83
AAPL7 150117P00075710 P 01/17/15 75.7 0.75 0.89
AAPL 150117P00076430 P 01/17/15 76.4 0.88 0.91
AAPL7 150117P00076430 P 01/17/15 76.4 0.83 0.97
AAPL 150117P00077140 P 01/17/15 77.1 0.96 0.99
AAPL7 150117P00077140 P 01/17/15 77.1 0.92 1.06
AAPL 150117P00077860 P 01/17/15 77.9 1.05 1.08
AAPL7 150117P00077860 P 01/17/15 77.9 1.01 1.15
AAPL 150117P00078570 P 01/17/15 78.6 1.14 1.17
AAPL7 150117P00078570 P 01/17/15 78.6 1.11 1.25
AAPL 150117P00079290 P 01/17/15 79.3 1.25 1.29
AAPL7 150117P00079290 P 01/17/15 79.3 1.22 1.36
AAPL 150117P00080000 P 01/17/15 80.0 1.36 1.40
AAPL7 150117P00080000 P 01/17/15 80.0 0.95 1.60
AAPL 150117P00080710 P 01/17/15 80.7 1.49 1.52
AAPL7 150117P00080710 P 01/17/15 80.7 1.46 1.60
AAPL 150117P00081430 P 01/17/15 81.4 1.61 1.65
AAPL7 150117P00081430 P 01/17/15 81.4 1.59 1.74
AAPL 150117P00082140 P 01/17/15 82.1 1.75 1.79
AAPL7 150117P00082140 P 01/17/15 82.1 1.74 1.88
AAPL 150117P00082860 P 01/17/15 82.9 1.91 1.95
AAPL7 150117P00082860 P 01/17/15 82.9 1.85 2.04
AAPL 150117P00083570 P 01/17/15 83.6 2.08 2.11
AAPL7 150117P00083570 P 01/17/15 83.6 1.56 2.38
AAPL 150117P00084290 P 01/17/15 84.3 2.24 2.29
AAPL7 150117P00084290 P 01/17/15 84.3 2.20 2.38
AAPL 150117P00085000 P 01/17/15 85.0 2.42 2.47
AAPL7 150117P00085000 P 01/17/15 85.0 2.39 2.57
AAPL 150117P00085710 P 01/17/15 85.7 2.62 2.67
AAPL7 150117P00085710 P 01/17/15 85.7 2.59 2.76
AAPL 150117P00086430 P 01/17/15 86.4 2.83 2.88
AAPL7 150117P00086430 P 01/17/15 86.4 2.80 2.98
AAPL 150117P00087140 P 01/17/15 87.1 3.05 3.10
AAPL7 150117P00087140 P 01/17/15 87.1 3.00 3.25
AAPL 150117P00087860 P 01/17/15 87.9 3.25 3.35
AAPL7 150117P00087860 P 01/17/15 87.9 3.25 3.45
AAPL 150117P00088570 P 01/17/15 88.6 3.50 3.60
AAPL7 150117P00088570 P 01/17/15 88.6 3.50 3.70
AAPL 150117P00089290 P 01/17/15 89.3 3.75 3.85
AAPL7 150117P00089290 P 01/17/15 89.3 3.75 3.95
AAPL 150117P00090000 P 01/17/15 90.0 4.05 4.15
AAPL7 150117P00090000 P 01/17/15 90.0 4.00 4.25
AAPL 150117P00090710 P 01/17/15 90.7 4.30 4.40
AAPL7 150117P00090710 P 01/17/15 90.7 4.30 4.50
AAPL 150117P00091430 P 01/17/15 91.4 4.60 4.70
AAPL7 150117P00091430 P 01/17/15 91.4 4.60 4.85
AAPL 150117P00092140 P 01/17/15 92.1 4.95 5.00
AAPL7 150117P00092140 P 01/17/15 92.1 4.90 5.15
AAPL 150117P00092860 P 01/17/15 92.9 5.25 5.35
AAPL7 150117P00092860 P 01/17/15 92.9 5.25 5.55
AAPL 150117P00093570 P 01/17/15 93.6 5.60 5.70
AAPL7 150117P00093570 P 01/17/15 93.6 5.55 5.85
AAPL 150117P00094290 P 01/17/15 94.3 5.95 6.05
AAPL7 150117P00094290 P 01/17/15 94.3 5.90 6.20
AAPL 150117P00095000 P 01/17/15 95.0 6.30 6.40
AAPL7 150117P00095000 P 01/17/15 95.0 6.30 6.55
AAPL 150117P00095710 P 01/17/15 95.7 6.65 6.75
AAPL7 150117P00095710 P 01/17/15 95.7 6.65 6.95
AAPL 150117P00096430 P 01/17/15 96.4 7.05 7.15
AAPL7 150117P00096430 P 01/17/15 96.4 7.05 7.35
AAPL 150117P00097140 P 01/17/15 97.1 7.45 7.55
AAPL7 150117P00097140 P 01/17/15 97.1 7.45 7.75
AAPL 150117P00097860 P 01/17/15 97.9 7.85 7.95
AAPL7 150117P00097860 P 01/17/15 97.9 7.85 8.15
AAPL 150117P00098570 P 01/17/15 98.6 8.30 8.40
AAPL7 150117P00098570 P 01/17/15 98.6 8.25 8.60
AAPL 150117P00099290 P 01/17/15 99.3 8.75 8.85
AAPL 150117P00100000 P 01/17/15 100.0 9.15 9.30
AAPL7 150117P00100000 P 01/17/15 100.0 9.15 9.30
AAPL 150117P00100710 P 01/17/15 100.7 9.60 9.75
AAPL 150117P00101430 P 01/17/15 101.4 10.10 10.20
AAPL 150117P00102140 P 01/17/15 102.1 10.55 10.70
AAPL 150117P00102860 P 01/17/15 102.9 11.05 11.20
AAPL 150117P00103570 P 01/17/15 103.6 11.55 11.70
AAPL 150117P00104290 P 01/17/15 104.3 12.05 12.20
AAPL 150117P00105000 P 01/17/15 105.0 12.60 12.75
AAPL7 150117P00105000 P 01/17/15 105.0 12.60 13.00
AAPL 150117P00105710 P 01/17/15 105.7 13.10 13.25
AAPL 150117P00106430 P 01/17/15 106.4 13.65 13.80
AAPL 150117P00107140 P 01/17/15 107.1 14.20 14.45
AAPL 150117P00107860 P 01/17/15 107.9 14.80 14.95
AAPL 150117P00108570 P 01/17/15 108.6 15.35 15.50
AAPL 150117P00109290 P 01/17/15 109.3 15.90 16.10
AAPL 150117P00110000 P 01/17/15 110.0 16.50 16.75
AAPL 150117P00110710 P 01/17/15 110.7 17.10 17.30
AAPL 150117P00111430 P 01/17/15 111.4 17.70 17.90
AAPL 150117P00112140 P 01/17/15 112.1 18.30 18.55
AAPL 150117P00112860 P 01/17/15 112.9 18.85 19.15
AAPL 150117P00113570 P 01/17/15 113.6 19.50 19.75
AAPL 150117P00114290 P 01/17/15 114.3 20.15 20.40
AAPL 150117P00115000 P 01/17/15 115.0 20.75 21.00
AAPL 150117P00115710 P 01/17/15 115.7 21.35 21.65
AAPL 150117P00116430 P 01/17/15 116.4 22.00 22.30
AAPL 150117P00117140 P 01/17/15 117.1 22.65 22.95
AAPL 150117P00117860 P 01/17/15 117.9 23.30 23.60
AAPL 150117P00118570 P 01/17/15 118.6 23.95 24.25
AAPL 150117P00119290 P 01/17/15 119.3 24.60 24.90
AAPL 150117P00120000 P 01/17/15 120.0 25.25 25.55
AAPL 150117P00120710 P 01/17/15 120.7 25.90 26.20
AAPL 150117P00121430 P 01/17/15 121.4 26.60 26.90
AAPL 150117P00122140 P 01/17/15 122.1 27.25 27.55
AAPL 150117P00122860 P 01/17/15 122.9 27.90 28.25
AAPL 150117P00124290 P 01/17/15 124.3 29.25 29.60
AAPL 150117P00125710 P 01/17/15 125.7 30.60 30.95
AAPL 150117P00127140 P 01/17/15 127.1 32.00 32.30
AAPL 150117P00128570 P 01/17/15 128.6 33.35 33.70
AAPL 150117P00130000 P 01/17/15 130.0 34.75 35.10
AAPL 150117P00131430 P 01/17/15 131.4 36.15 36.45
AAPL 150117P00132860 P 01/17/15 132.9 37.55 37.85
AAPL 150117P00134290 P 01/17/15 134.3 38.95 39.25
AAPL 150117P00135710 P 01/17/15 135.7 40.30 40.65
AAPL 150117P00137140 P 01/17/15 137.1 41.75 42.05
AAPL 150117P00138570 P 01/17/15 138.6 43.15 43.45
AAPL 150117P00140000 P 01/17/15 140.0 44.55 44.85
AAPL 150117P00141430 P 01/17/15 141.4 45.95 46.30
AAPL 150117P00142860 P 01/17/15 142.9 47.35 47.70
AAPL 150117P00144290 P 01/17/15 144.3 48.75 49.10
AAPL 150117P00145710 P 01/17/15 145.7 50.15 50.50
AAPL 150117P00147140 P 01/17/15 147.1 51.60 51.95
AAPL 150117P00148570 P 01/17/15 148.6 53.00 53.35
AAPL 150117P00150000 P 01/17/15 150.0 54.45 54.80
AAPL 150417C00045710 C 04/17/15 45.7 48.40 51.95
AAPL 150417C00046430 C 04/17/15 46.4 47.70 51.25
AAPL 150417C00047140 C 04/17/15 47.1 47.00 50.55
AAPL 150417C00047860 C 04/17/15 47.9 46.25 49.80
AAPL 150417C00048570 C 04/17/15 48.6 45.55 49.10
AAPL 150417C00049290 C 04/17/15 49.3 44.85 48.40
AAPL 150417C00050000 C 04/17/15 50.0 44.10 47.65
AAPL 150417C00050710 C 04/17/15 50.7 43.40 46.95
AAPL 150417C00051430 C 04/17/15 51.4 42.70 46.25
AAPL 150417C00052140 C 04/17/15 52.1 42.00 45.55
AAPL 150417C00052860 C 04/17/15 52.9 41.25 44.80
AAPL 150417C00053570 C 04/17/15 53.6 40.55 44.10
AAPL 150417C00054290 C 04/17/15 54.3 39.85 43.40
AAPL 150417C00055000 C 04/17/15 55.0 39.10 42.65
AAPL 150417C00055710 C 04/17/15 55.7 38.40 41.95
AAPL 150417C00056430 C 04/17/15 56.4 37.70 41.25
AAPL 150417C00057140 C 04/17/15 57.1 37.00 40.55
AAPL 150417C00057860 C 04/17/15 57.9 36.25 39.80
AAPL 150417C00058570 C 04/17/15 58.6 35.55 39.10
AAPL 150417C00059290 C 04/17/15 59.3 34.85 38.40
AAPL 150417C00060000 C 04/17/15 60.0 34.90 37.65
AAPL 150417C00060710 C 04/17/15 60.7 33.40 36.95
AAPL 150417C00061430 C 04/17/15 61.4 32.70 36.25
AAPL 150417C00062140 C 04/17/15 62.1 32.00 35.55
AAPL 150417C00062860 C 04/17/15 62.9 31.25 34.80
AAPL 150417C00063570 C 04/17/15 63.6 30.55 34.10
AAPL 150417C00064290 C 04/17/15 64.3 29.95 33.40
AAPL 150417C00065000 C 04/17/15 65.0 29.15 32.70
AAPL 150417C00065710 C 04/17/15 65.7 28.75 31.45
AAPL 150417C00066430 C 04/17/15 66.4 28.05 30.75
AAPL 150417C00067140 C 04/17/15 67.1 27.65 30.10
AAPL 150417C00067860 C 04/17/15 67.9 28.25 28.65
AAPL 150417C00068570 C 04/17/15 68.6 27.55 27.95
AAPL 150417C00069290 C 04/17/15 69.3 26.90 27.30
AAPL 150417C00070000 C 04/17/15 70.0 26.25 26.60
AAPL 150417C00070710 C 04/17/15 70.7 25.55 25.90
AAPL 150417C00071430 C 04/17/15 71.4 24.90 25.30
AAPL 150417C00072140 C 04/17/15 72.1 24.25 24.60
AAPL 150417C00072860 C 04/17/15 72.9 23.65 24.00
AAPL 150417C00073570 C 04/17/15 73.6 23.00 23.35
AAPL 150417C00074290 C 04/17/15 74.3 22.35 22.70
AAPL 150417C00075000 C 04/17/15 75.0 21.80 22.10
AAPL 150417C00075710 C 04/17/15 75.7 21.15 21.50
AAPL 150417C00076430 C 04/17/15 76.4 20.55 20.90
AAPL 150417C00077140 C 04/17/15 77.1 19.95 20.30
AAPL 150417C00077860 C 04/17/15 77.9 19.35 19.75
AAPL 150417C00078570 C 04/17/15 78.6 18.80 19.10
AAPL 150417C00079290 C 04/17/15 79.3 18.25 18.55
AAPL 150417C00080000 C 04/17/15 80.0 17.70 18.05
AAPL 150417C00080710 C 04/17/15 80.7 17.15 17.45
AAPL 150417C00081430 C 04/17/15 81.4 16.60 16.90
AAPL 150417C00082140 C 04/17/15 82.1 16.05 16.35
AAPL 150417C00082500 C 04/17/15 82.5 15.80 16.10
AAPL 150417C00082860 C 04/17/15 82.9 15.55 15.85
AAPL 150417C00083570 C 04/17/15 83.6 15.05 15.35
AAPL 150417C00084290 C 04/17/15 84.3 14.60 14.85
AAPL 150417C00085000 C 04/17/15 85.0 14.05 14.35
AAPL 150417C00085710 C 04/17/15 85.7 13.60 13.85
AAPL 150417C00086430 C 04/17/15 86.4 13.15 13.40
AAPL 150417C00087140 C 04/17/15 87.1 12.70 12.95
AAPL 150417C00087500 C 04/17/15 87.5 12.45 12.70
AAPL 150417C00087860 C 04/17/15 87.9 12.25 12.50
AAPL 150417C00088570 C 04/17/15 88.6 11.85 12.05
AAPL 150417C00089290 C 04/17/15 89.3 11.40 11.65
AAPL 150417C00090000 C 04/17/15 90.0 11.10 11.20
AAPL 150417C00090710 C 04/17/15 90.7 10.60 10.80
AAPL 150417C00091430 C 04/17/15 91.4 10.20 10.40
AAPL 150417C00092140 C 04/17/15 92.1 9.85 10.05
AAPL 150417C00092500 C 04/17/15 92.5 9.65 9.85
AAPL 150417C00092860 C 04/17/15 92.9 9.45 9.65
AAPL 150417C00093570 C 04/17/15 93.6 9.10 9.30
AAPL 150417C00094290 C 04/17/15 94.3 8.75 8.95
AAPL 150417C00095000 C 04/17/15 95.0 8.50 8.60
AAPL 150417C00095710 C 04/17/15 95.7 8.10 8.30
AAPL 150417C00096430 C 04/17/15 96.4 7.75 7.95
AAPL 150417C00097140 C 04/17/15 97.1 7.50 7.65
AAPL 150417C00097500 C 04/17/15 97.5 7.35 7.50
AAPL 150417C00097860 C 04/17/15 97.9 7.20 7.35
AAPL 150417C00098570 C 04/17/15 98.6 6.95 7.05
AAPL 150417C00099290 C 04/17/15 99.3 6.60 6.75
AAPL 150417C00100000 C 04/17/15 100.0 6.35 6.50
AAPL 150417C00100710 C 04/17/15 100.7 6.05 6.25
AAPL 150417C00101430 C 04/17/15 101.4 5.80 6.00
AAPL 150417C00102860 C 04/17/15 102.9 5.30 5.50
AAPL 150417C00104290 C 04/17/15 104.3 4.90 5.05
AAPL 150417C00105000 C 04/17/15 105.0 4.70 4.85
AAPL 150417C00105710 C 04/17/15 105.7 4.45 4.65
AAPL 150417C00107140 C 04/17/15 107.1 4.10 4.25
AAPL 150417C00108570 C 04/17/15 108.6 3.75 3.90
AAPL 150417C00110000 C 04/17/15 110.0 3.45 3.55
AAPL 150417C00111430 C 04/17/15 111.4 3.10 3.25
AAPL 150417C00112860 C 04/17/15 112.9 2.85 2.97
AAPL 150417C00114290 C 04/17/15 114.3 2.59 2.71
AAPL 150417C00115000 C 04/17/15 115.0 2.48 2.59
AAPL 150417C00115710 C 04/17/15 115.7 2.36 2.48
AAPL 150417C00117140 C 04/17/15 117.1 2.15 2.26
AAPL 150417C00118570 C 04/17/15 118.6 1.96 2.07
AAPL 150417C00120000 C 04/17/15 120.0 1.78 1.89
AAPL 150417C00121430 C 04/17/15 121.4 1.62 1.72
AAPL 150417C00122860 C 04/17/15 122.9 1.48 1.58
AAPL 150417C00124290 C 04/17/15 124.3 1.35 1.44
AAPL 150417C00125000 C 04/17/15 125.0 1.29 1.38
AAPL 150417C00125710 C 04/17/15 125.7 1.23 1.32
AAPL 150417C00127140 C 04/17/15 127.1 1.12 1.20
AAPL 150417C00128570 C 04/17/15 128.6 1.03 1.10
AAPL 150417C00130000 C 04/17/15 130.0 0.94 1.01
AAPL 150417C00131430 C 04/17/15 131.4 0.86 0.92
AAPL 150417C00132860 C 04/17/15 132.9 0.78 0.84
AAPL 150417C00134290 C 04/17/15 134.3 0.72 0.78
AAPL 150417C00135000 C 04/17/15 135.0 0.69 0.74
AAPL 150417C00135710 C 04/17/15 135.7 0.66 0.71
AAPL 150417C00137140 C 04/17/15 137.1 0.61 0.65
AAPL 150417C00140000 C 04/17/15 140.0 0.50 0.55
AAPL 150417P00045710 P 04/17/15 45.7 0.01 0.09
AAPL 150417P00046430 P 04/17/15 46.4 0.02 0.09
AAPL 150417P00047140 P 04/17/15 47.1 0.03 0.09
AAPL 150417P00047860 P 04/17/15 47.9 0.03 0.10
AAPL 150417P00048570 P 04/17/15 48.6 0.04 0.10
AAPL 150417P00049290 P 04/17/15 49.3 0.04 0.11
AAPL 150417P00050000 P 04/17/15 50.0 0.05 0.10
AAPL 150417P00050710 P 04/17/15 50.7 0.05 0.12
AAPL 150417P00051430 P 04/17/15 51.4 0.06 0.13
AAPL 150417P00052140 P 04/17/15 52.1 0.07 0.14
AAPL 150417P00052860 P 04/17/15 52.9 0.08 0.15
AAPL 150417P00053570 P 04/17/15 53.6 0.09 0.16
AAPL 150417P00054290 P 04/17/15 54.3 0.10 0.17
AAPL 150417P00055000 P 04/17/15 55.0 0.15 0.18
AAPL 150417P00055710 P 04/17/15 55.7 0.13 0.20
AAPL 150417P00056430 P 04/17/15 56.4 0.14 0.22
AAPL 150417P00057140 P 04/17/15 57.1 0.16 0.23
AAPL 150417P00057860 P 04/17/15 57.9 0.18 0.25
AAPL 150417P00058570 P 04/17/15 58.6 0.19 0.27
AAPL 150417P00059290 P 04/17/15 59.3 0.21 0.29
AAPL 150417P00060000 P 04/17/15 60.0 0.25 0.30
AAPL 150417P00060710 P 04/17/15 60.7 0.26 0.33
AAPL 150417P00061430 P 04/17/15 61.4 0.29 0.36
AAPL 150417P00062140 P 04/17/15 62.1 0.32 0.39
AAPL 150417P00062860 P 04/17/15 62.9 0.35 0.42
AAPL 150417P00063570 P 04/17/15 63.6 0.38 0.45
AAPL 150417P00064290 P 04/17/15 64.3 0.42 0.49
AAPL 150417P00065000 P 04/17/15 65.0 0.46 0.53
AAPL 150417P00065710 P 04/17/15 65.7 0.50 0.58
AAPL 150417P00066430 P 04/17/15 66.4 0.55 0.62
AAPL 150417P00067140 P 04/17/15 67.1 0.60 0.67
AAPL 150417P00067860 P 04/17/15 67.9 0.66 0.72
AAPL 150417P00068570 P 04/17/15 68.6 0.71 0.78
AAPL 150417P00069290 P 04/17/15 69.3 0.76 0.84
AAPL 150417P00070000 P 04/17/15 70.0 0.84 0.91
AAPL 150417P00070710 P 04/17/15 70.7 0.91 0.98
AAPL 150417P00071430 P 04/17/15 71.4 0.98 1.05
AAPL 150417P00072140 P 04/17/15 72.1 1.06 1.14
AAPL 150417P00072860 P 04/17/15 72.9 1.15 1.23
AAPL 150417P00073570 P 04/17/15 73.6 1.25 1.33
AAPL 150417P00074290 P 04/17/15 74.3 1.35 1.43
AAPL 150417P00075000 P 04/17/15 75.0 1.46 1.54
AAPL 150417P00075710 P 04/17/15 75.7 1.56 1.65
AAPL 150417P00076430 P 04/17/15 76.4 1.68 1.78
AAPL 150417P00077140 P 04/17/15 77.1 1.81 1.91
AAPL 150417P00077860 P 04/17/15 77.9 1.95 2.05
AAPL 150417P00078570 P 04/17/15 78.6 2.10 2.20
AAPL 150417P00079290 P 04/17/15 79.3 2.25 2.33
AAPL 150417P00080000 P 04/17/15 80.0 2.42 2.50
AAPL 150417P00080710 P 04/17/15 80.7 2.60 2.67
AAPL 150417P00081430 P 04/17/15 81.4 2.78 2.89
AAPL 150417P00082140 P 04/17/15 82.1 2.98 3.10
AAPL 150417P00082500 P 04/17/15 82.5 3.05 3.20
AAPL 150417P00082860 P 04/17/15 82.9 3.15 3.30
AAPL 150417P00083570 P 04/17/15 83.6 3.35 3.50
AAPL 150417P00084290 P 04/17/15 84.3 3.60 3.75
AAPL 150417P00085000 P 04/17/15 85.0 3.80 4.00
AAPL 150417P00085710 P 04/17/15 85.7 4.05 4.20
AAPL 150417P00086430 P 04/17/15 86.4 4.30 4.50
AAPL 150417P00087140 P 04/17/15 87.1 4.55 4.75
AAPL 150417P00087500 P 04/17/15 87.5 4.70 4.90
AAPL 150417P00087860 P 04/17/15 87.9 4.85 5.00
AAPL 150417P00088570 P 04/17/15 88.6 5.15 5.30
AAPL 150417P00089290 P 04/17/15 89.3 5.45 5.60
AAPL 150417P00090000 P 04/17/15 90.0 5.75 5.90
AAPL 150417P00090710 P 04/17/15 90.7 6.05 6.20
AAPL 150417P00091430 P 04/17/15 91.4 6.40 6.55
AAPL 150417P00092140 P 04/17/15 92.1 6.70 6.90
AAPL 150417P00092500 P 04/17/15 92.5 6.90 7.05
AAPL 150417P00092860 P 04/17/15 92.9 7.05 7.25
AAPL 150417P00093570 P 04/17/15 93.6 7.40 7.60
AAPL 150417P00094290 P 04/17/15 94.3 7.80 7.95
AAPL 150417P00095000 P 04/17/15 95.0 8.15 8.35
AAPL 150417P00095710 P 04/17/15 95.7 8.55 8.75
AAPL 150417P00096430 P 04/17/15 96.4 8.95 9.15
AAPL 150417P00097140 P 04/17/15 97.1 9.35 9.50
AAPL 150417P00097500 P 04/17/15 97.5 9.55 9.70
AAPL 150417P00097860 P 04/17/15 97.9 9.75 9.95
AAPL 150417P00098570 P 04/17/15 98.6 10.20 10.35
AAPL 150417P00099290 P 04/17/15 99.3 10.60 10.80
AAPL 150417P00100000 P 04/17/15 100.0 11.05 11.30
AAPL 150417P00100710 P 04/17/15 100.7 11.50 11.75
AAPL 150417P00101430 P 04/17/15 101.4 11.95 12.20
AAPL 150417P00102860 P 04/17/15 102.9 12.90 13.15
AAPL 150417P00104290 P 04/17/15 104.3 13.90 14.15
AAPL 150417P00105000 P 04/17/15 105.0 14.40 14.65
AAPL 150417P00105710 P 04/17/15 105.7 14.90 15.15
AAPL 150417P00107140 P 04/17/15 107.1 15.95 16.20
AAPL 150417P00108570 P 04/17/15 108.6 17.05 17.30
AAPL 150417P00110000 P 04/17/15 110.0 18.15 18.40
AAPL 150417P00111430 P 04/17/15 111.4 19.25 19.55
AAPL 150417P00112860 P 04/17/15 112.9 20.40 20.70
AAPL 150417P00114290 P 04/17/15 114.3 21.60 21.90
AAPL 150417P00115000 P 04/17/15 115.0 22.20 22.45
AAPL 150417P00115710 P 04/17/15 115.7 22.80 23.05
AAPL 150417P00117140 P 04/17/15 117.1 24.00 24.30
AAPL 150417P00118570 P 04/17/15 118.6 25.25 25.55
AAPL 150417P00120000 P 04/17/15 120.0 26.50 26.80
AAPL 150417P00121430 P 04/17/15 121.4 27.70 28.05
AAPL 150417P00122860 P 04/17/15 122.9 29.00 29.35
AAPL 150417P00124290 P 04/17/15 124.3 30.30 30.65
AAPL 150417P00125000 P 04/17/15 125.0 30.95 31.30
AAPL 150417P00125710 P 04/17/15 125.7 31.60 31.95
AAPL 150417P00127140 P 04/17/15 127.1 32.90 33.25
AAPL 150417P00128570 P 04/17/15 128.6 34.25 34.60
AAPL 150417P00130000 P 04/17/15 130.0 35.55 35.95
AAPL 150417P00131430 P 04/17/15 131.4 36.90 37.30
AAPL 150417P00132860 P 04/17/15 132.9 38.25 38.65
AAPL 150417P00134290 P 04/17/15 134.3 39.60 40.00
AAPL 150417P00135000 P 04/17/15 135.0 40.30 40.70
AAPL 150417P00135710 P 04/17/15 135.7 40.95 41.35
AAPL 150417P00137140 P 04/17/15 137.1 42.35 42.75
AAPL 150417P00140000 P 04/17/15 140.0 45.10 45.50
AAPL 160115C00034290 C 01/15/16 34.3 59.50 64.00
AAPL 160115C00035710 C 01/15/16 35.7 58.05 62.75
AAPL 160115C00037140 C 01/15/16 37.1 56.65 61.00
AAPL 160115C00038570 C 01/15/16 38.6 55.20 59.80
AAPL 160115C00040000 C 01/15/16 40.0 53.75 58.00
AAPL 160115C00041430 C 01/15/16 41.4 52.35 56.85
AAPL 160115C00042860 C 01/15/16 42.9 53.20 55.15
AAPL 160115C00044290 C 01/15/16 44.3 49.50 54.00
AAPL 160115C00045710 C 01/15/16 45.7 48.05 52.70
AAPL7 160115C00045710 C 01/15/16 45.7 48.00 52.75
AAPL 160115C00047140 C 01/15/16 47.1 46.70 51.00
AAPL7 160115C00047140 C 01/15/16 47.1 46.45 51.25
AAPL 160115C00048570 C 01/15/16 48.6 45.20 49.75
AAPL7 160115C00048570 C 01/15/16 48.6 45.05 49.85
AAPL 160115C00050000 C 01/15/16 50.0 45.00 46.65
AAPL7 160115C00050000 C 01/15/16 50.0 44.00 48.40
AAPL 160115C00051430 C 01/15/16 51.4 42.35 46.80
AAPL7 160115C00051430 C 01/15/16 51.4 42.15 46.90
AAPL 160115C00052860 C 01/15/16 52.9 40.90 45.00
AAPL7 160115C00052860 C 01/15/16 52.9 40.80 45.30
AAPL 160115C00054290 C 01/15/16 54.3 39.50 44.00
AAPL7 160115C00054290 C 01/15/16 54.3 39.50 44.15
AAPL 160115C00055710 C 01/15/16 55.7 38.05 42.75
AAPL7 160115C00055710 C 01/15/16 55.7 38.00 42.75
AAPL 160115C00057140 C 01/15/16 57.1 38.90 39.20
AAPL7 160115C00057140 C 01/15/16 57.1 37.00 41.20
AAPL 160115C00058570 C 01/15/16 58.6 35.20 39.60
AAPL7 160115C00058570 C 01/15/16 58.6 35.05 39.85
AAPL 160115C00060000 C 01/15/16 60.0 35.70 36.60
AAPL7 160115C00060000 C 01/15/16 60.0 34.20 38.35
AAPL 160115C00061430 C 01/15/16 61.4 34.75 35.20
AAPL7 160115C00061430 C 01/15/16 61.4 32.50 37.00
AAPL 160115C00062860 C 01/15/16 62.9 33.45 33.90
AAPL7 160115C00062860 C 01/15/16 62.9 31.75 35.70
AAPL 160115C00064290 C 01/15/16 64.3 32.20 32.50
AAPL7 160115C00064290 C 01/15/16 64.3 30.70 34.45
AAPL 160115C00065710 C 01/15/16 65.7 30.95 31.40
AAPL7 160115C00065710 C 01/15/16 65.7 29.05 33.30
AAPL 160115C00067140 C 01/15/16 67.1 29.70 30.05
AAPL7 160115C00067140 C 01/15/16 67.1 28.35 30.50
AAPL 160115C00068570 C 01/15/16 68.6 28.55 28.90
AAPL7 160115C00068570 C 01/15/16 68.6 27.05 30.40
AAPL 160115C00070000 C 01/15/16 70.0 27.35 27.65
AAPL7 160115C00070000 C 01/15/16 70.0 25.35 29.25
AAPL 160115C00071430 C 01/15/16 71.4 26.25 26.65
AAPL7 160115C00071430 C 01/15/16 71.4 24.90 27.00
AAPL 160115C00072860 C 01/15/16 72.9 25.15 25.55
AAPL7 160115C00072860 C 01/15/16 72.9 23.45 27.00
AAPL 160115C00074290 C 01/15/16 74.3 24.05 24.45
AAPL7 160115C00074290 C 01/15/16 74.3 23.40 24.80
AAPL 160115C00075710 C 01/15/16 75.7 23.00 23.40
AAPL7 160115C00075710 C 01/15/16 75.7 22.35 23.80
AAPL 160115C00077140 C 01/15/16 77.1 22.00 22.40
AAPL7 160115C00077140 C 01/15/16 77.1 21.35 22.80
AAPL 160115C00078570 C 01/15/16 78.6 21.05 21.30
AAPL7 160115C00078570 C 01/15/16 78.6 20.95 21.80
AAPL 160115C00080000 C 01/15/16 80.0 20.10 20.40
AAPL7 160115C00080000 C 01/15/16 80.0 19.40 20.85
AAPL 160115C00081430 C 01/15/16 81.4 19.15 19.45
AAPL7 160115C00081430 C 01/15/16 81.4 18.50 19.95
AAPL 160115C00082860 C 01/15/16 82.9 18.25 18.55
AAPL7 160115C00082860 C 01/15/16 82.9 18.00 18.60
AAPL 160115C00084290 C 01/15/16 84.3 17.45 17.70
AAPL7 160115C00084290 C 01/15/16 84.3 17.15 17.80
AAPL 160115C00085710 C 01/15/16 85.7 16.60 16.90
AAPL7 160115C00085710 C 01/15/16 85.7 16.35 16.90
AAPL 160115C00087140 C 01/15/16 87.1 15.80 16.10
AAPL7 160115C00087140 C 01/15/16 87.1 15.60 16.10
AAPL 160115C00088570 C 01/15/16 88.6 15.05 15.30
AAPL7 160115C00088570 C 01/15/16 88.6 14.80 15.45
AAPL 160115C00090000 C 01/15/16 90.0 14.35 14.60
AAPL7 160115C00090000 C 01/15/16 90.0 14.10 14.65
AAPL 160115C00091430 C 01/15/16 91.4 13.60 13.85
AAPL7 160115C00091430 C 01/15/16 91.4 13.35 13.90
AAPL 160115C00092860 C 01/15/16 92.9 12.90 13.15
AAPL7 160115C00092860 C 01/15/16 92.9 12.70 13.35
AAPL 160115C00094290 C 01/15/16 94.3 12.25 12.55
AAPL7 160115C00094290 C 01/15/16 94.3 12.05 12.55
AAPL 160115C00095710 C 01/15/16 95.7 11.70 11.90
AAPL7 160115C00095710 C 01/15/16 95.7 11.45 12.00
AAPL 160115C00097140 C 01/15/16 97.1 11.10 11.35
AAPL7 160115C00097140 C 01/15/16 97.1 10.85 11.35
AAPL 160115C00098570 C 01/15/16 98.6 10.50 10.75
AAPL7 160115C00098570 C 01/15/16 98.6 10.25 10.80
AAPL 160115C00100000 C 01/15/16 100.0 10.00 10.20
AAPL7 160115C00100000 C 01/15/16 100.0 9.70 10.25
AAPL 160115C00100710 C 01/15/16 100.7 9.70 9.95
AAPL 160115C00101430 C 01/15/16 101.4 9.45 9.70
AAPL7 160115C00101430 C 01/15/16 101.4 9.20 9.75
AAPL 160115C00102140 C 01/15/16 102.1 9.25 9.45
AAPL 160115C00102860 C 01/15/16 102.9 8.95 9.20
AAPL7 160115C00102860 C 01/15/16 102.9 8.70 9.30
AAPL 160115C00103570 C 01/15/16 103.6 8.70 8.95
AAPL 160115C00104290 C 01/15/16 104.3 8.45 8.70
AAPL7 160115C00104290 C 01/15/16 104.3 7.85 8.80
AAPL 160115C00105000 C 01/15/16 105.0 8.25 8.50
AAPL 160115C00105710 C 01/15/16 105.7 8.00 8.25
AAPL7 160115C00105710 C 01/15/16 105.7 7.80 8.45
AAPL 160115C00106430 C 01/15/16 106.4 7.80 8.05
AAPL 160115C00107140 C 01/15/16 107.1 7.60 7.85
AAPL7 160115C00107140 C 01/15/16 107.1 7.35 7.90
AAPL 160115C00108570 C 01/15/16 108.6 7.20 7.45
AAPL7 160115C00108570 C 01/15/16 108.6 6.95 7.50
AAPL 160115C00110000 C 01/15/16 110.0 6.85 6.95
AAPL7 160115C00110000 C 01/15/16 110.0 6.55 7.10
AAPL 160115C00111430 C 01/15/16 111.4 6.45 6.65
AAPL7 160115C00111430 C 01/15/16 111.4 6.20 6.80
AAPL 160115C00112860 C 01/15/16 112.9 6.10 6.30
AAPL7 160115C00112860 C 01/15/16 112.9 5.85 6.40
AAPL 160115C00113570 C 01/15/16 113.6 5.90 6.15
AAPL7 160115C00113570 C 01/15/16 113.6 5.70 6.30
AAPL 160115C00114290 C 01/15/16 114.3 5.75 5.95
AAPL7 160115C00114290 C 01/15/16 114.3 5.50 6.05
AAPL 160115C00115000 C 01/15/16 115.0 5.60 5.80
AAPL 160115C00115710 C 01/15/16 115.7 5.45 5.65
AAPL 160115C00116430 C 01/15/16 116.4 5.25 5.50
AAPL 160115C00117140 C 01/15/16 117.1 5.15 5.35
AAPL 160115C00117860 C 01/15/16 117.9 5.00 5.20
AAPL 160115C00118570 C 01/15/16 118.6 4.85 5.10
AAPL 160115C00120000 C 01/15/16 120.0 4.55 4.80
AAPL 160115C00121430 C 01/15/16 121.4 4.30 4.55
AAPL 160115C00122860 C 01/15/16 122.9 4.10 4.30
AAPL 160115C00125710 C 01/15/16 125.7 3.65 3.85
AAPL 160115C00128570 C 01/15/16 128.6 3.25 3.50
AAPL 160115C00130000 C 01/15/16 130.0 3.05 3.30
AAPL 160115C00131430 C 01/15/16 131.4 2.90 3.10
AAPL 160115C00132860 C 01/15/16 132.9 2.79 2.95
AAPL 160115C00134290 C 01/15/16 134.3 2.58 2.79
AAPL 160115C00135710 C 01/15/16 135.7 2.43 2.64
AAPL 160115C00137140 C 01/15/16 137.1 2.29 2.49
AAPL 160115C00140000 C 01/15/16 140.0 2.05 2.24
AAPL 160115P00034290 P 01/15/16 34.3 0.04 0.12
AAPL 160115P00035710 P 01/15/16 35.7 0.07 0.13
AAPL 160115P00037140 P 01/15/16 37.1 0.06 0.15
AAPL 160115P00038570 P 01/15/16 38.6 0.08 0.17
AAPL 160115P00040000 P 01/15/16 40.0 0.10 0.19
AAPL 160115P00041430 P 01/15/16 41.4 0.12 0.21
AAPL 160115P00042860 P 01/15/16 42.9 0.16 0.24
AAPL 160115P00044290 P 01/15/16 44.3 0.19 0.27
AAPL 160115P00045710 P 01/15/16 45.7 0.23 0.31
AAPL7 160115P00045710 P 01/15/16 45.7 0.07 0.44
AAPL 160115P00047140 P 01/15/16 47.1 0.28 0.36
AAPL7 160115P00047140 P 01/15/16 47.1 0.11 0.47
AAPL 160115P00048570 P 01/15/16 48.6 0.34 0.41
AAPL7 160115P00048570 P 01/15/16 48.6 0.17 0.52
AAPL 160115P00050000 P 01/15/16 50.0 0.40 0.48
AAPL7 160115P00050000 P 01/15/16 50.0 0.05 1.51
AAPL 160115P00051430 P 01/15/16 51.4 0.47 0.57
AAPL7 160115P00051430 P 01/15/16 51.4 0.30 0.65
AAPL 160115P00052860 P 01/15/16 52.9 0.55 0.64
AAPL7 160115P00052860 P 01/15/16 52.9 0.37 0.74
AAPL 160115P00054290 P 01/15/16 54.3 0.66 0.75
AAPL7 160115P00054290 P 01/15/16 54.3 0.51 0.83
AAPL 160115P00055710 P 01/15/16 55.7 0.75 0.87
AAPL7 160115P00055710 P 01/15/16 55.7 0.62 0.94
AAPL 160115P00057140 P 01/15/16 57.1 0.87 0.99
AAPL7 160115P00057140 P 01/15/16 57.1 0.74 1.07
AAPL 160115P00058570 P 01/15/16 58.6 1.04 1.15
AAPL7 160115P00058570 P 01/15/16 58.6 0.87 1.21
AAPL 160115P00060000 P 01/15/16 60.0 1.15 1.30
AAPL7 160115P00060000 P 01/15/16 60.0 1.03 1.37
AAPL 160115P00061430 P 01/15/16 61.4 1.34 1.48
AAPL7 160115P00061430 P 01/15/16 61.4 1.20 1.55
AAPL 160115P00062860 P 01/15/16 62.9 1.51 1.68
AAPL7 160115P00062860 P 01/15/16 62.9 1.39 1.74
AAPL 160115P00064290 P 01/15/16 64.3 1.75 1.87
AAPL7 160115P00064290 P 01/15/16 64.3 1.30 2.24
AAPL 160115P00065710 P 01/15/16 65.7 1.98 2.14
AAPL7 160115P00065710 P 01/15/16 65.7 1.83 2.19
AAPL 160115P00067140 P 01/15/16 67.1 2.24 2.39
AAPL7 160115P00067140 P 01/15/16 67.1 2.08 2.45
AAPL 160115P00068570 P 01/15/16 68.6 2.52 2.68
AAPL7 160115P00068570 P 01/15/16 68.6 2.34 2.74
AAPL 160115P00070000 P 01/15/16 70.0 2.82 2.98
AAPL7 160115P00070000 P 01/15/16 70.0 2.67 3.05
AAPL 160115P00071430 P 01/15/16 71.4 3.15 3.35
AAPL7 160115P00071430 P 01/15/16 71.4 2.99 3.40
AAPL 160115P00072860 P 01/15/16 72.9 3.50 3.70
AAPL7 160115P00072860 P 01/15/16 72.9 3.35 3.75
AAPL 160115P00074290 P 01/15/16 74.3 3.85 4.00
AAPL7 160115P00074290 P 01/15/16 74.3 3.75 4.15
AAPL 160115P00075710 P 01/15/16 75.7 4.25 4.45
AAPL7 160115P00075710 P 01/15/16 75.7 4.15 4.55
AAPL 160115P00077140 P 01/15/16 77.1 4.80 4.90
AAPL7 160115P00077140 P 01/15/16 77.1 4.60 5.00
AAPL 160115P00078570 P 01/15/16 78.6 5.15 5.35
AAPL7 160115P00078570 P 01/15/16 78.6 5.05 5.45
AAPL 160115P00080000 P 01/15/16 80.0 5.65 5.75
AAPL7 160115P00080000 P 01/15/16 80.0 5.55 5.95
AAPL 160115P00081430 P 01/15/16 81.4 6.20 6.40
AAPL7 160115P00081430 P 01/15/16 81.4 6.10 6.50
AAPL 160115P00082860 P 01/15/16 82.9 6.75 6.90
AAPL7 160115P00082860 P 01/15/16 82.9 6.65 7.05
AAPL 160115P00084290 P 01/15/16 84.3 7.30 7.50
AAPL7 160115P00084290 P 01/15/16 84.3 6.70 7.85
AAPL 160115P00085710 P 01/15/16 85.7 7.90 8.10
AAPL7 160115P00085710 P 01/15/16 85.7 7.85 8.25
AAPL 160115P00087140 P 01/15/16 87.1 8.55 8.75
AAPL7 160115P00087140 P 01/15/16 87.1 7.95 9.40
AAPL 160115P00088570 P 01/15/16 88.6 9.20 9.45
AAPL7 160115P00088570 P 01/15/16 88.6 8.60 10.10
AAPL 160115P00090000 P 01/15/16 90.0 9.90 10.10
AAPL7 160115P00090000 P 01/15/16 90.0 9.75 10.25
AAPL 160115P00091430 P 01/15/16 91.4 10.65 10.85
AAPL7 160115P00091430 P 01/15/16 91.4 10.50 11.00
AAPL 160115P00092860 P 01/15/16 92.9 11.40 11.60
AAPL7 160115P00092860 P 01/15/16 92.9 11.25 11.75
AAPL 160115P00094290 P 01/15/16 94.3 12.15 12.40
AAPL7 160115P00094290 P 01/15/16 94.3 12.00 12.60
AAPL 160115P00095710 P 01/15/16 95.7 12.95 13.20
AAPL7 160115P00095710 P 01/15/16 95.7 12.85 13.35
AAPL 160115P00097140 P 01/15/16 97.1 13.80 14.00
AAPL7 160115P00097140 P 01/15/16 97.1 13.70 14.25
AAPL 160115P00098570 P 01/15/16 98.6 14.65 14.85
AAPL7 160115P00098570 P 01/15/16 98.6 14.60 15.10
AAPL 160115P00100000 P 01/15/16 100.0 15.50 15.75
AAPL7 160115P00100000 P 01/15/16 100.0 15.35 16.00
AAPL 160115P00100710 P 01/15/16 100.7 15.95 16.20
AAPL 160115P00101430 P 01/15/16 101.4 16.45 16.65
AAPL7 160115P00101430 P 01/15/16 101.4 16.30 16.90
AAPL 160115P00102140 P 01/15/16 102.1 16.90 17.10
AAPL 160115P00102860 P 01/15/16 102.9 17.35 17.60
AAPL7 160115P00102860 P 01/15/16 102.9 17.30 17.85
AAPL 160115P00103570 P 01/15/16 103.6 17.80 18.10
AAPL 160115P00104290 P 01/15/16 104.3 18.30 18.55
AAPL7 160115P00104290 P 01/15/16 104.3 18.25 18.80
AAPL 160115P00105000 P 01/15/16 105.0 18.80 19.05
AAPL 160115P00105710 P 01/15/16 105.7 19.25 19.55
AAPL7 160115P00105710 P 01/15/16 105.7 19.20 19.80
AAPL 160115P00106430 P 01/15/16 106.4 19.75 20.05
AAPL 160115P00107140 P 01/15/16 107.1 20.25 20.55
AAPL7 160115P00107140 P 01/15/16 107.1 20.10 20.80
AAPL 160115P00108570 P 01/15/16 108.6 21.25 21.55
AAPL7 160115P00108570 P 01/15/16 108.6 20.80 22.15
AAPL 160115P00110000 P 01/15/16 110.0 22.30 22.60
AAPL7 160115P00110000 P 01/15/16 110.0 21.85 23.15
AAPL 160115P00111430 P 01/15/16 111.4 23.30 23.65
AAPL7 160115P00111430 P 01/15/16 111.4 23.20 23.90
AAPL 160115P00112860 P 01/15/16 112.9 24.40 24.75
AAPL7 160115P00112860 P 01/15/16 112.9 24.30 25.00
AAPL 160115P00113570 P 01/15/16 113.6 24.95 25.30
AAPL7 160115P00113570 P 01/15/16 113.6 24.80 25.60
AAPL 160115P00114290 P 01/15/16 114.3 25.50 25.85
AAPL7 160115P00114290 P 01/15/16 114.3 25.35 26.15
AAPL 160115P00115000 P 01/15/16 115.0 26.05 26.40
AAPL 160115P00115710 P 01/15/16 115.7 26.60 26.95
AAPL 160115P00116430 P 01/15/16 116.4 27.10 27.50
AAPL 160115P00117140 P 01/15/16 117.1 27.75 28.05
AAPL 160115P00117860 P 01/15/16 117.9 28.30 28.65
AAPL 160115P00118570 P 01/15/16 118.6 28.80 29.20
AAPL 160115P00120000 P 01/15/16 120.0 29.95 30.35
AAPL 160115P00121430 P 01/15/16 121.4 31.15 31.55
AAPL 160115P00122860 P 01/15/16 122.9 32.30 32.70
AAPL 160115P00125710 P 01/15/16 125.7 34.70 35.10
AAPL 160115P00128570 P 01/15/16 128.6 37.15 37.55
AAPL 160115P00130000 P 01/15/16 130.0 38.45 38.80
AAPL 160115P00131430 P 01/15/16 131.4 39.70 40.05
AAPL 160115P00132860 P 01/15/16 132.9 40.95 41.30
AAPL 160115P00134290 P 01/15/16 134.3 42.20 42.60
AAPL 160115P00135710 P 01/15/16 135.7 43.45 43.85
AAPL 160115P00137140 P 01/15/16 137.1 44.75 45.15
AAPL 160115P00140000 P 01/15/16 140.0 47.30 47.75

OPRA data is delayed 15 minutes.