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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAPL 140920C00050000 C 09/20/14 50.0 50.75 51.05
AAPL7 140920C00050000 C 09/20/14 50.0 50.20 51.50
AAPL 140920C00055000 C 09/20/14 55.0 45.70 46.00
AAPL7 140920C00055000 C 09/20/14 55.0 45.20 46.45
AAPL 140920C00060000 C 09/20/14 60.0 40.70 41.00
AAPL7 140920C00060000 C 09/20/14 60.0 40.20 41.45
AAPL 140920C00065000 C 09/20/14 65.0 35.70 36.00
AAPL7 140920C00065000 C 09/20/14 65.0 35.20 36.45
AAPL 140920C00070000 C 09/20/14 70.0 30.70 31.00
AAPL7 140920C00070000 C 09/20/14 70.0 30.20 31.45
AAPL 140920C00074500 C 09/20/14 74.5 26.25 26.50
AAPL 140920C00075000 C 09/20/14 75.0 25.75 26.00
AAPL7 140920C00075000 C 09/20/14 75.0 25.20 26.15
AAPL 140920C00076000 C 09/20/14 76.0 24.65 25.00
AAPL 140920C00079000 C 09/20/14 79.0 21.65 22.00
AAPL 140920C00080000 C 09/20/14 80.0 20.70 21.00
AAPL7 140920C00080000 C 09/20/14 80.0 20.70 21.50
AAPL 140920C00081000 C 09/20/14 81.0 19.70 20.00
AAPL 140920C00082500 C 09/20/14 82.5 18.25 18.55
AAPL 140920C00084000 C 09/20/14 84.0 16.70 17.00
AAPL 140920C00085000 C 09/20/14 85.0 15.70 16.00
AAPL7 140920C00085000 C 09/20/14 85.0 15.55 16.10
AAPL 140920C00086000 C 09/20/14 86.0 14.80 15.05
AAPL7 140920C00087000 C 09/20/14 87.0 13.80 14.10
AAPL 140920C00087500 C 09/20/14 87.5 13.30 13.50
AAPL7 140920C00088000 C 09/20/14 88.0 12.20 13.10
AAPL 140920C00089000 C 09/20/14 89.0 11.80 12.05
AAPL7 140920C00089000 C 09/20/14 89.0 11.70 12.10
AAPL 140920C00090000 C 09/20/14 90.0 10.80 11.00
AAPL7 140920C00090000 C 09/20/14 90.0 10.55 11.10
AAPL 140920C00091000 C 09/20/14 91.0 9.80 9.90
AAPL7 140920C00091000 C 09/20/14 91.0 9.70 10.10
AAPL7 140920C00092000 C 09/20/14 92.0 8.60 9.10
AAPL 140920C00092500 C 09/20/14 92.5 8.30 8.45
AAPL7 140920C00093000 C 09/20/14 93.0 7.60 8.10
AAPL 140920C00094000 C 09/20/14 94.0 6.80 6.95
AAPL7 140920C00094000 C 09/20/14 94.0 6.75 7.10
AAPL 140920C00095000 C 09/20/14 95.0 5.85 5.95
AAPL7 140920C00095000 C 09/20/14 95.0 5.65 6.15
AAPL 140920C00096000 C 09/20/14 96.0 4.85 5.05
AAPL7 140920C00096000 C 09/20/14 96.0 4.65 5.15
AAPL7 140920C00097000 C 09/20/14 97.0 3.80 4.15
AAPL 140920C00097500 C 09/20/14 97.5 3.40 3.50
AAPL7 140920C00098000 C 09/20/14 98.0 2.92 3.25
AAPL 140920C00099000 C 09/20/14 99.0 2.10 2.14
AAPL7 140920C00099000 C 09/20/14 99.0 2.04 2.34
AAPL 140920C00100000 C 09/20/14 100.0 1.35 1.39
AAPL7 140920C00100000 C 09/20/14 100.0 1.33 1.53
AAPL 140920C00101000 C 09/20/14 101.0 0.78 0.80
AAPL7 140920C00101000 C 09/20/14 101.0 0.76 0.91
AAPL 140920C00102000 C 09/20/14 102.0 0.41 0.42
AAPL7 140920C00102000 C 09/20/14 102.0 0.38 0.50
AAPL 140920C00103000 C 09/20/14 103.0 0.19 0.20
AAPL7 140920C00103000 C 09/20/14 103.0 0.18 0.27
AAPL 140920C00104000 C 09/20/14 104.0 0.09 0.10
AAPL7 140920C00104000 C 09/20/14 104.0 0.07 0.15
AAPL 140920C00105000 C 09/20/14 105.0 0.05 0.06
AAPL7 140920C00105000 C 09/20/14 105.0 0.03 0.10
AAPL 140920C00106000 C 09/20/14 106.0 0.03 0.04
AAPL7 140920C00106000 C 09/20/14 106.0 0.00 0.08
AAPL 140920C00107000 C 09/20/14 107.0 0.01 0.02
AAPL7 140920C00107000 C 09/20/14 107.0 0.00 0.07
AAPL 140920C00108000 C 09/20/14 108.0 0.01 0.02
AAPL7 140920C00108000 C 09/20/14 108.0 0.00 0.07
AAPL 140920C00109000 C 09/20/14 109.0 0.01 0.02
AAPL7 140920C00109000 C 09/20/14 109.0 0.00 0.07
AAPL 140920C00110000 C 09/20/14 110.0 0.00 0.02
AAPL7 140920C00110000 C 09/20/14 110.0 0.00 0.06
AAPL 140920C00111000 C 09/20/14 111.0 0.00 0.01
AAPL 140920C00112000 C 09/20/14 112.0 0.00 0.01
AAPL 140920C00113000 C 09/20/14 113.0 0.00 0.02
AAPL 140920C00115000 C 09/20/14 115.0 0.00 0.01
AAPL7 140920C00115000 C 09/20/14 115.0 0.00 0.06
AAPL 140920C00120000 C 09/20/14 120.0 0.00 0.01
AAPL7 140920C00120000 C 09/20/14 120.0 0.00 0.06
AAPL 140920C00125000 C 09/20/14 125.0 0.00 0.01
AAPL7 140920C00125000 C 09/20/14 125.0 0.00 0.06
AAPL 140920C00130000 C 09/20/14 130.0 0.00 0.01
AAPL7 140920C00130000 C 09/20/14 130.0 0.00 0.06
AAPL 140920C00135000 C 09/20/14 135.0 0.00 0.01
AAPL7 140920C00135000 C 09/20/14 135.0 0.00 0.06
AAPL 140920C00140000 C 09/20/14 140.0 0.00 0.01
AAPL7 140920C00140000 C 09/20/14 140.0 0.00 0.06
AAPL 140920C00145000 C 09/20/14 145.0 0.00 0.01
AAPL 140920C00150000 C 09/20/14 150.0 0.00 0.01
AAPL 140920P00050000 P 09/20/14 50.0 0.00 0.01
AAPL7 140920P00050000 P 09/20/14 50.0 0.00 0.06
AAPL 140920P00055000 P 09/20/14 55.0 0.00 0.01
AAPL7 140920P00055000 P 09/20/14 55.0 0.00 0.06
AAPL 140920P00060000 P 09/20/14 60.0 0.00 0.01
AAPL7 140920P00060000 P 09/20/14 60.0 0.00 0.06
AAPL 140920P00065000 P 09/20/14 65.0 0.00 0.01
AAPL7 140920P00065000 P 09/20/14 65.0 0.00 0.06
AAPL 140920P00070000 P 09/20/14 70.0 0.00 0.01
AAPL7 140920P00070000 P 09/20/14 70.0 0.00 0.06
AAPL 140920P00074500 P 09/20/14 74.5 0.00 0.01
AAPL 140920P00075000 P 09/20/14 75.0 0.00 0.01
AAPL7 140920P00075000 P 09/20/14 75.0 0.00 0.06
AAPL 140920P00076000 P 09/20/14 76.0 0.00 0.01
AAPL 140920P00079000 P 09/20/14 79.0 0.00 0.01
AAPL 140920P00080000 P 09/20/14 80.0 0.00 0.01
AAPL7 140920P00080000 P 09/20/14 80.0 0.00 0.07
AAPL 140920P00081000 P 09/20/14 81.0 0.00 0.01
AAPL 140920P00082500 P 09/20/14 82.5 0.00 0.01
AAPL 140920P00084000 P 09/20/14 84.0 0.00 0.01
AAPL 140920P00085000 P 09/20/14 85.0 0.00 0.01
AAPL7 140920P00085000 P 09/20/14 85.0 0.00 0.06
AAPL 140920P00086000 P 09/20/14 86.0 0.00 0.01
AAPL7 140920P00087000 P 09/20/14 87.0 0.00 0.06
AAPL 140920P00087500 P 09/20/14 87.5 0.00 0.02
AAPL7 140920P00088000 P 09/20/14 88.0 0.00 0.07
AAPL 140920P00089000 P 09/20/14 89.0 0.01 0.02
AAPL7 140920P00089000 P 09/20/14 89.0 0.00 0.07
AAPL 140920P00090000 P 09/20/14 90.0 0.01 0.02
AAPL7 140920P00090000 P 09/20/14 90.0 0.00 0.07
AAPL 140920P00091000 P 09/20/14 91.0 0.01 0.02
AAPL7 140920P00091000 P 09/20/14 91.0 0.00 0.07
AAPL7 140920P00092000 P 09/20/14 92.0 0.00 0.08
AAPL 140920P00092500 P 09/20/14 92.5 0.02 0.03
AAPL7 140920P00093000 P 09/20/14 93.0 0.00 0.08
AAPL 140920P00094000 P 09/20/14 94.0 0.03 0.04
AAPL7 140920P00094000 P 09/20/14 94.0 0.02 0.09
AAPL 140920P00095000 P 09/20/14 95.0 0.03 0.04
AAPL7 140920P00095000 P 09/20/14 95.0 0.03 0.06
AAPL 140920P00096000 P 09/20/14 96.0 0.06 0.07
AAPL7 140920P00096000 P 09/20/14 96.0 0.04 0.11
AAPL7 140920P00097000 P 09/20/14 97.0 0.06 0.14
AAPL 140920P00097500 P 09/20/14 97.5 0.12 0.13
AAPL7 140920P00098000 P 09/20/14 98.0 0.12 0.19
AAPL 140920P00099000 P 09/20/14 99.0 0.28 0.30
AAPL7 140920P00099000 P 09/20/14 99.0 0.21 0.31
AAPL 140920P00100000 P 09/20/14 100.0 0.52 0.54
AAPL7 140920P00100000 P 09/20/14 100.0 0.44 0.63
AAPL 140920P00101000 P 09/20/14 101.0 0.95 0.98
AAPL7 140920P00101000 P 09/20/14 101.0 0.85 0.98
AAPL 140920P00102000 P 09/20/14 102.0 1.56 1.61
AAPL7 140920P00102000 P 09/20/14 102.0 1.42 1.72
AAPL 140920P00103000 P 09/20/14 103.0 2.33 2.41
AAPL7 140920P00103000 P 09/20/14 103.0 2.16 2.39
AAPL 140920P00104000 P 09/20/14 104.0 3.20 3.30
AAPL7 140920P00104000 P 09/20/14 104.0 3.00 3.50
AAPL 140920P00105000 P 09/20/14 105.0 4.05 4.25
AAPL7 140920P00105000 P 09/20/14 105.0 3.95 4.30
AAPL 140920P00106000 P 09/20/14 106.0 5.15 5.25
AAPL7 140920P00106000 P 09/20/14 106.0 4.95 5.30
AAPL 140920P00107000 P 09/20/14 107.0 6.05 6.25
AAPL7 140920P00107000 P 09/20/14 107.0 5.95 6.30
AAPL 140920P00108000 P 09/20/14 108.0 7.00 7.25
AAPL7 140920P00108000 P 09/20/14 108.0 6.95 7.30
AAPL 140920P00109000 P 09/20/14 109.0 8.00 8.25
AAPL7 140920P00109000 P 09/20/14 109.0 7.95 8.45
AAPL 140920P00110000 P 09/20/14 110.0 9.00 9.25
AAPL7 140920P00110000 P 09/20/14 110.0 8.90 9.30
AAPL 140920P00111000 P 09/20/14 111.0 10.00 10.25
AAPL 140920P00112000 P 09/20/14 112.0 11.00 11.25
AAPL 140920P00113000 P 09/20/14 113.0 12.00 12.25
AAPL 140920P00115000 P 09/20/14 115.0 14.00 14.35
AAPL7 140920P00115000 P 09/20/14 115.0 13.50 14.30
AAPL 140920P00120000 P 09/20/14 120.0 19.00 19.35
AAPL7 140920P00120000 P 09/20/14 120.0 18.55 19.30
AAPL 140920P00125000 P 09/20/14 125.0 24.00 24.35
AAPL7 140920P00125000 P 09/20/14 125.0 23.55 24.30
AAPL 140920P00130000 P 09/20/14 130.0 29.00 29.35
AAPL7 140920P00130000 P 09/20/14 130.0 28.55 29.30
AAPL 140920P00135000 P 09/20/14 135.0 34.00 34.35
AAPL7 140920P00135000 P 09/20/14 135.0 33.55 34.30
AAPL 140920P00140000 P 09/20/14 140.0 39.00 39.35
AAPL7 140920P00140000 P 09/20/14 140.0 38.55 39.30
AAPL 140920P00145000 P 09/20/14 145.0 44.00 44.35
AAPL 140920P00150000 P 09/20/14 150.0 49.00 49.35
AAPL 140926C00080000 C 09/26/14 80.0 20.75 21.05
AAPL 140926C00081000 C 09/26/14 81.0 19.75 20.05
AAPL 140926C00082000 C 09/26/14 82.0 18.75 19.05
AAPL 140926C00083000 C 09/26/14 83.0 17.75 18.05
AAPL 140926C00084000 C 09/26/14 84.0 16.80 17.05
AAPL 140926C00085000 C 09/26/14 85.0 15.80 16.00
AAPL 140926C00086000 C 09/26/14 86.0 14.80 15.00
AAPL7 140926C00086000 C 09/26/14 86.0 14.70 15.10
AAPL 140926C00087000 C 09/26/14 87.0 13.80 14.05
AAPL7 140926C00087000 C 09/26/14 87.0 13.60 14.10
AAPL 140926C00088000 C 09/26/14 88.0 12.80 13.05
AAPL7 140926C00088000 C 09/26/14 88.0 12.75 13.15
AAPL 140926C00089000 C 09/26/14 89.0 11.85 12.05
AAPL7 140926C00089000 C 09/26/14 89.0 11.75 12.15
AAPL 140926C00090000 C 09/26/14 90.0 10.85 11.05
AAPL7 140926C00090000 C 09/26/14 90.0 10.60 11.15
AAPL 140926C00091000 C 09/26/14 91.0 9.85 10.10
AAPL7 140926C00091000 C 09/26/14 91.0 9.80 10.15
AAPL 140926C00092000 C 09/26/14 92.0 8.85 9.05
AAPL7 140926C00092000 C 09/26/14 92.0 8.80 9.20
AAPL 140926C00093000 C 09/26/14 93.0 7.90 8.15
AAPL7 140926C00093000 C 09/26/14 93.0 7.90 8.20
AAPL 140926C00094000 C 09/26/14 94.0 6.95 7.15
AAPL7 140926C00094000 C 09/26/14 94.0 6.70 7.25
AAPL 140926C00095000 C 09/26/14 95.0 6.00 6.20
AAPL7 140926C00095000 C 09/26/14 95.0 5.35 6.30
AAPL 140926C00096000 C 09/26/14 96.0 5.15 5.30
AAPL7 140926C00096000 C 09/26/14 96.0 5.10 5.40
AAPL 140926C00097000 C 09/26/14 97.0 4.25 4.35
AAPL7 140926C00097000 C 09/26/14 97.0 4.25 4.55
AAPL 140926C00098000 C 09/26/14 98.0 3.45 3.55
AAPL7 140926C00098000 C 09/26/14 98.0 3.25 3.70
AAPL 140926C00099000 C 09/26/14 99.0 2.77 2.83
AAPL7 140926C00099000 C 09/26/14 99.0 2.77 2.97
AAPL 140926C00100000 C 09/26/14 100.0 2.14 2.18
AAPL7 140926C00100000 C 09/26/14 100.0 2.13 2.32
AAPL 140926C00101000 C 09/26/14 101.0 1.60 1.64
AAPL7 140926C00101000 C 09/26/14 101.0 1.47 1.76
AAPL 140926C00102000 C 09/26/14 102.0 1.16 1.19
AAPL7 140926C00102000 C 09/26/14 102.0 1.15 1.27
AAPL 140926C00103000 C 09/26/14 103.0 0.81 0.83
AAPL7 140926C00103000 C 09/26/14 103.0 0.70 0.92
AAPL 140926C00104000 C 09/26/14 104.0 0.54 0.56
AAPL7 140926C00104000 C 09/26/14 104.0 0.52 0.64
AAPL 140926C00105000 C 09/26/14 105.0 0.35 0.37
AAPL7 140926C00105000 C 09/26/14 105.0 0.35 0.44
AAPL 140926C00106000 C 09/26/14 106.0 0.23 0.24
AAPL7 140926C00106000 C 09/26/14 106.0 0.20 0.31
AAPL 140926C00107000 C 09/26/14 107.0 0.16 0.17
AAPL7 140926C00107000 C 09/26/14 107.0 0.14 0.22
AAPL 140926C00108000 C 09/26/14 108.0 0.10 0.11
AAPL7 140926C00108000 C 09/26/14 108.0 0.08 0.17
AAPL 140926C00109000 C 09/26/14 109.0 0.07 0.09
AAPL7 140926C00109000 C 09/26/14 109.0 0.04 0.11
AAPL 140926C00110000 C 09/26/14 110.0 0.05 0.06
AAPL7 140926C00110000 C 09/26/14 110.0 0.01 0.10
AAPL 140926C00111000 C 09/26/14 111.0 0.04 0.05
AAPL7 140926C00111000 C 09/26/14 111.0 0.00 0.09
AAPL 140926C00112000 C 09/26/14 112.0 0.03 0.04
AAPL7 140926C00112000 C 09/26/14 112.0 0.00 0.08
AAPL 140926C00113000 C 09/26/14 113.0 0.02 0.03
AAPL7 140926C00113000 C 09/26/14 113.0 0.00 0.07
AAPL 140926C00114000 C 09/26/14 114.0 0.02 0.04
AAPL 140926C00115000 C 09/26/14 115.0 0.02 0.03
AAPL 140926C00116000 C 09/26/14 116.0 0.02 0.03
AAPL 140926C00117000 C 09/26/14 117.0 0.01 0.02
AAPL 140926C00118000 C 09/26/14 118.0 0.00 0.02
AAPL 140926C00119000 C 09/26/14 119.0 0.00 0.02
AAPL 140926C00120000 C 09/26/14 120.0 0.00 0.02
AAPL 140926P00080000 P 09/26/14 80.0 0.01 0.02
AAPL 140926P00081000 P 09/26/14 81.0 0.00 0.02
AAPL 140926P00082000 P 09/26/14 82.0 0.00 0.02
AAPL 140926P00083000 P 09/26/14 83.0 0.01 0.02
AAPL 140926P00084000 P 09/26/14 84.0 0.01 0.02
AAPL 140926P00085000 P 09/26/14 85.0 0.01 0.02
AAPL 140926P00086000 P 09/26/14 86.0 0.02 0.03
AAPL7 140926P00086000 P 09/26/14 86.0 0.00 0.08
AAPL 140926P00087000 P 09/26/14 87.0 0.02 0.03
AAPL7 140926P00087000 P 09/26/14 87.0 0.00 0.08
AAPL 140926P00088000 P 09/26/14 88.0 0.03 0.04
AAPL7 140926P00088000 P 09/26/14 88.0 0.01 0.09
AAPL 140926P00089000 P 09/26/14 89.0 0.03 0.05
AAPL7 140926P00089000 P 09/26/14 89.0 0.03 0.10
AAPL 140926P00090000 P 09/26/14 90.0 0.04 0.06
AAPL7 140926P00090000 P 09/26/14 90.0 0.03 0.10
AAPL 140926P00091000 P 09/26/14 91.0 0.06 0.07
AAPL7 140926P00091000 P 09/26/14 91.0 0.02 0.12
AAPL 140926P00092000 P 09/26/14 92.0 0.08 0.09
AAPL7 140926P00092000 P 09/26/14 92.0 0.03 0.13
AAPL 140926P00093000 P 09/26/14 93.0 0.10 0.12
AAPL7 140926P00093000 P 09/26/14 93.0 0.06 0.16
AAPL 140926P00094000 P 09/26/14 94.0 0.15 0.16
AAPL7 140926P00094000 P 09/26/14 94.0 0.10 0.19
AAPL 140926P00095000 P 09/26/14 95.0 0.21 0.23
AAPL7 140926P00095000 P 09/26/14 95.0 0.16 0.25
AAPL 140926P00096000 P 09/26/14 96.0 0.32 0.33
AAPL7 140926P00096000 P 09/26/14 96.0 0.27 0.34
AAPL 140926P00097000 P 09/26/14 97.0 0.46 0.48
AAPL7 140926P00097000 P 09/26/14 97.0 0.39 0.50
AAPL 140926P00098000 P 09/26/14 98.0 0.66 0.68
AAPL7 140926P00098000 P 09/26/14 98.0 0.57 0.69
AAPL 140926P00099000 P 09/26/14 99.0 0.94 0.96
AAPL7 140926P00099000 P 09/26/14 99.0 0.84 0.98
AAPL 140926P00100000 P 09/26/14 100.0 1.30 1.33
AAPL7 140926P00100000 P 09/26/14 100.0 1.20 1.34
AAPL 140926P00101000 P 09/26/14 101.0 1.77 1.79
AAPL7 140926P00101000 P 09/26/14 101.0 1.65 1.90
AAPL 140926P00102000 P 09/26/14 102.0 2.30 2.34
AAPL7 140926P00102000 P 09/26/14 102.0 2.18 2.35
AAPL 140926P00103000 P 09/26/14 103.0 2.93 2.99
AAPL7 140926P00103000 P 09/26/14 103.0 2.80 3.05
AAPL 140926P00104000 P 09/26/14 104.0 3.60 3.75
AAPL7 140926P00104000 P 09/26/14 104.0 3.50 3.85
AAPL 140926P00105000 P 09/26/14 105.0 4.45 4.55
AAPL7 140926P00105000 P 09/26/14 105.0 4.30 4.60
AAPL 140926P00106000 P 09/26/14 106.0 5.25 5.45
AAPL7 140926P00106000 P 09/26/14 106.0 5.15 5.45
AAPL 140926P00107000 P 09/26/14 107.0 6.20 6.35
AAPL7 140926P00107000 P 09/26/14 107.0 6.05 6.45
AAPL 140926P00108000 P 09/26/14 108.0 7.10 7.30
AAPL7 140926P00108000 P 09/26/14 108.0 7.00 7.55
AAPL 140926P00109000 P 09/26/14 109.0 8.05 8.30
AAPL7 140926P00109000 P 09/26/14 109.0 8.00 8.35
AAPL 140926P00110000 P 09/26/14 110.0 9.05 9.25
AAPL7 140926P00110000 P 09/26/14 110.0 8.95 9.50
AAPL 140926P00111000 P 09/26/14 111.0 10.05 10.25
AAPL7 140926P00111000 P 09/26/14 111.0 9.95 10.50
AAPL 140926P00112000 P 09/26/14 112.0 11.10 11.25
AAPL7 140926P00112000 P 09/26/14 112.0 10.95 11.30
AAPL 140926P00113000 P 09/26/14 113.0 12.00 12.25
AAPL7 140926P00113000 P 09/26/14 113.0 11.95 12.30
AAPL 140926P00114000 P 09/26/14 114.0 13.05 13.25
AAPL 140926P00115000 P 09/26/14 115.0 14.00 14.30
AAPL 140926P00116000 P 09/26/14 116.0 15.05 15.30
AAPL 140926P00117000 P 09/26/14 117.0 16.00 16.30
AAPL 140926P00118000 P 09/26/14 118.0 17.00 17.30
AAPL 140926P00119000 P 09/26/14 119.0 18.00 18.30
AAPL 140926P00120000 P 09/26/14 120.0 19.00 19.30
AAPL 141003C00082000 C 10/03/14 82.0 18.75 19.35
AAPL 141003C00083000 C 10/03/14 83.0 17.80 18.05
AAPL 141003C00084000 C 10/03/14 84.0 16.80 17.05
AAPL 141003C00085000 C 10/03/14 85.0 15.80 16.00
AAPL 141003C00086000 C 10/03/14 86.0 14.85 15.00
AAPL7 141003C00086000 C 10/03/14 86.0 14.75 15.25
AAPL 141003C00087000 C 10/03/14 87.0 13.85 14.10
AAPL7 141003C00087000 C 10/03/14 87.0 13.80 14.30
AAPL 141003C00088000 C 10/03/14 88.0 12.85 13.10
AAPL7 141003C00088000 C 10/03/14 88.0 12.80 13.30
AAPL 141003C00089000 C 10/03/14 89.0 11.85 12.10
AAPL7 141003C00089000 C 10/03/14 89.0 11.80 12.30
AAPL 141003C00090000 C 10/03/14 90.0 10.90 11.15
AAPL7 141003C00090000 C 10/03/14 90.0 10.85 11.35
AAPL 141003C00091000 C 10/03/14 91.0 9.90 10.15
AAPL7 141003C00091000 C 10/03/14 91.0 9.85 10.35
AAPL 141003C00092000 C 10/03/14 92.0 8.95 9.20
AAPL7 141003C00092000 C 10/03/14 92.0 8.90 9.40
AAPL 141003C00093000 C 10/03/14 93.0 8.00 8.20
AAPL7 141003C00093000 C 10/03/14 93.0 7.95 8.45
AAPL 141003C00094000 C 10/03/14 94.0 7.10 7.30
AAPL7 141003C00094000 C 10/03/14 94.0 7.05 7.50
AAPL 141003C00095000 C 10/03/14 95.0 6.20 6.40
AAPL7 141003C00095000 C 10/03/14 95.0 6.20 6.60
AAPL 141003C00096000 C 10/03/14 96.0 5.35 5.45
AAPL7 141003C00096000 C 10/03/14 96.0 5.35 5.75
AAPL 141003C00097000 C 10/03/14 97.0 4.55 4.65
AAPL7 141003C00097000 C 10/03/14 97.0 4.35 4.95
AAPL 141003C00098000 C 10/03/14 98.0 3.80 3.95
AAPL7 141003C00098000 C 10/03/14 98.0 3.80 4.20
AAPL 141003C00099000 C 10/03/14 99.0 3.15 3.25
AAPL7 141003C00099000 C 10/03/14 99.0 3.10 3.50
AAPL 141003C00100000 C 10/03/14 100.0 2.55 2.64
AAPL7 141003C00100000 C 10/03/14 100.0 2.53 2.87
AAPL 141003C00101000 C 10/03/14 101.0 2.02 2.06
AAPL7 141003C00101000 C 10/03/14 101.0 2.01 2.29
AAPL 141003C00102000 C 10/03/14 102.0 1.57 1.60
AAPL7 141003C00102000 C 10/03/14 102.0 1.55 1.80
AAPL 141003C00103000 C 10/03/14 103.0 1.18 1.22
AAPL7 141003C00103000 C 10/03/14 103.0 1.15 1.46
AAPL 141003C00104000 C 10/03/14 104.0 0.89 0.91
AAPL7 141003C00104000 C 10/03/14 104.0 0.80 1.06
AAPL 141003C00105000 C 10/03/14 105.0 0.65 0.67
AAPL7 141003C00105000 C 10/03/14 105.0 0.51 0.89
AAPL 141003C00106000 C 10/03/14 106.0 0.46 0.48
AAPL7 141003C00106000 C 10/03/14 106.0 0.32 0.59
AAPL 141003C00107000 C 10/03/14 107.0 0.34 0.36
AAPL7 141003C00107000 C 10/03/14 107.0 0.19 0.60
AAPL 141003C00108000 C 10/03/14 108.0 0.24 0.26
AAPL7 141003C00108000 C 10/03/14 108.0 0.11 0.50
AAPL 141003C00109000 C 10/03/14 109.0 0.18 0.19
AAPL7 141003C00109000 C 10/03/14 109.0 0.00 0.43
AAPL 141003C00110000 C 10/03/14 110.0 0.13 0.15
AAPL7 141003C00110000 C 10/03/14 110.0 0.03 0.20
AAPL 141003C00111000 C 10/03/14 111.0 0.10 0.12
AAPL7 141003C00111000 C 10/03/14 111.0 0.00 0.18
AAPL 141003C00112000 C 10/03/14 112.0 0.08 0.09
AAPL7 141003C00112000 C 10/03/14 112.0 0.00 0.33
AAPL 141003C00113000 C 10/03/14 113.0 0.06 0.07
AAPL7 141003C00113000 C 10/03/14 113.0 0.00 0.22
AAPL 141003C00114000 C 10/03/14 114.0 0.05 0.07
AAPL7 141003C00114000 C 10/03/14 114.0 0.00 0.22
AAPL 141003C00115000 C 10/03/14 115.0 0.04 0.06
AAPL7 141003C00115000 C 10/03/14 115.0 0.00 0.29
AAPL 141003C00120000 C 10/03/14 120.0 0.01 0.04
AAPL 141003P00082000 P 10/03/14 82.0 0.01 0.03
AAPL 141003P00083000 P 10/03/14 83.0 0.02 0.03
AAPL 141003P00084000 P 10/03/14 84.0 0.03 0.04
AAPL 141003P00085000 P 10/03/14 85.0 0.03 0.04
AAPL 141003P00086000 P 10/03/14 86.0 0.04 0.05
AAPL7 141003P00086000 P 10/03/14 86.0 0.00 0.16
AAPL 141003P00087000 P 10/03/14 87.0 0.05 0.06
AAPL7 141003P00087000 P 10/03/14 87.0 0.00 0.25
AAPL 141003P00088000 P 10/03/14 88.0 0.06 0.08
AAPL7 141003P00088000 P 10/03/14 88.0 0.03 0.19
AAPL 141003P00089000 P 10/03/14 89.0 0.08 0.09
AAPL7 141003P00089000 P 10/03/14 89.0 0.00 0.32
AAPL 141003P00090000 P 10/03/14 90.0 0.10 0.11
AAPL7 141003P00090000 P 10/03/14 90.0 0.00 0.25
AAPL 141003P00091000 P 10/03/14 91.0 0.13 0.14
AAPL7 141003P00091000 P 10/03/14 91.0 0.00 0.36
AAPL 141003P00092000 P 10/03/14 92.0 0.17 0.18
AAPL7 141003P00092000 P 10/03/14 92.0 0.00 0.40
AAPL 141003P00093000 P 10/03/14 93.0 0.22 0.23
AAPL7 141003P00093000 P 10/03/14 93.0 0.07 0.44
AAPL 141003P00094000 P 10/03/14 94.0 0.29 0.31
AAPL7 141003P00094000 P 10/03/14 94.0 0.22 0.52
AAPL 141003P00095000 P 10/03/14 95.0 0.40 0.42
AAPL7 141003P00095000 P 10/03/14 95.0 0.27 0.61
AAPL 141003P00096000 P 10/03/14 96.0 0.54 0.56
AAPL7 141003P00096000 P 10/03/14 96.0 0.48 0.73
AAPL 141003P00097000 P 10/03/14 97.0 0.74 0.76
AAPL7 141003P00097000 P 10/03/14 97.0 0.65 0.91
AAPL 141003P00098000 P 10/03/14 98.0 0.99 1.02
AAPL7 141003P00098000 P 10/03/14 98.0 0.88 1.15
AAPL 141003P00099000 P 10/03/14 99.0 1.31 1.35
AAPL7 141003P00099000 P 10/03/14 99.0 1.17 1.42
AAPL 141003P00100000 P 10/03/14 100.0 1.70 1.74
AAPL7 141003P00100000 P 10/03/14 100.0 1.52 1.77
AAPL 141003P00101000 P 10/03/14 101.0 2.17 2.20
AAPL7 141003P00101000 P 10/03/14 101.0 1.97 2.23
AAPL 141003P00102000 P 10/03/14 102.0 2.68 2.76
AAPL7 141003P00102000 P 10/03/14 102.0 2.46 2.77
AAPL 141003P00103000 P 10/03/14 103.0 3.30 3.40
AAPL7 141003P00103000 P 10/03/14 103.0 3.05 3.40
AAPL 141003P00104000 P 10/03/14 104.0 3.95 4.10
AAPL7 141003P00104000 P 10/03/14 104.0 3.70 4.10
AAPL 141003P00105000 P 10/03/14 105.0 4.70 4.85
AAPL7 141003P00105000 P 10/03/14 105.0 4.45 4.85
AAPL 141003P00106000 P 10/03/14 106.0 5.50 5.65
AAPL7 141003P00106000 P 10/03/14 106.0 5.25 5.70
AAPL 141003P00107000 P 10/03/14 107.0 6.40 6.55
AAPL7 141003P00107000 P 10/03/14 107.0 6.10 6.55
AAPL 141003P00108000 P 10/03/14 108.0 7.25 7.45
AAPL7 141003P00108000 P 10/03/14 108.0 7.05 7.55
AAPL 141003P00109000 P 10/03/14 109.0 8.20 8.40
AAPL7 141003P00109000 P 10/03/14 109.0 7.95 8.45
AAPL 141003P00110000 P 10/03/14 110.0 9.15 9.35
AAPL7 141003P00110000 P 10/03/14 110.0 8.90 9.40
AAPL 141003P00111000 P 10/03/14 111.0 10.10 10.30
AAPL7 141003P00111000 P 10/03/14 111.0 9.90 10.40
AAPL 141003P00112000 P 10/03/14 112.0 11.05 11.30
AAPL7 141003P00112000 P 10/03/14 112.0 10.85 11.35
AAPL 141003P00113000 P 10/03/14 113.0 12.05 12.30
AAPL7 141003P00113000 P 10/03/14 113.0 11.85 12.35
AAPL 141003P00114000 P 10/03/14 114.0 13.05 13.30
AAPL7 141003P00114000 P 10/03/14 114.0 12.85 13.35
AAPL 141003P00115000 P 10/03/14 115.0 14.05 14.30
AAPL7 141003P00115000 P 10/03/14 115.0 13.80 14.45
AAPL 141003P00120000 P 10/03/14 120.0 18.70 19.40
AAPL 141010C00085000 C 10/10/14 85.0 15.85 16.10
AAPL7 141010C00086000 C 10/10/14 86.0 14.80 15.30
AAPL 141010C00087000 C 10/10/14 87.0 13.90 14.05
AAPL7 141010C00087000 C 10/10/14 87.0 13.80 14.30
AAPL 141010C00088000 C 10/10/14 88.0 12.90 13.15
AAPL7 141010C00088000 C 10/10/14 88.0 12.85 13.35
AAPL 141010C00089000 C 10/10/14 89.0 11.95 12.10
AAPL7 141010C00089000 C 10/10/14 89.0 11.85 12.35
AAPL 141010C00090000 C 10/10/14 90.0 10.95 11.20
AAPL7 141010C00090000 C 10/10/14 90.0 10.90 11.40
AAPL 141010C00091000 C 10/10/14 91.0 10.00 10.25
AAPL7 141010C00091000 C 10/10/14 91.0 9.95 10.45
AAPL 141010C00092000 C 10/10/14 92.0 9.05 9.30
AAPL7 141010C00092000 C 10/10/14 92.0 9.00 9.50
AAPL 141010C00093000 C 10/10/14 93.0 8.15 8.35
AAPL7 141010C00093000 C 10/10/14 93.0 8.00 8.55
AAPL 141010C00094000 C 10/10/14 94.0 7.25 7.40
AAPL7 141010C00094000 C 10/10/14 94.0 7.25 7.65
AAPL 141010C00095000 C 10/10/14 95.0 6.40 6.60
AAPL7 141010C00095000 C 10/10/14 95.0 6.35 6.80
AAPL 141010C00096000 C 10/10/14 96.0 5.55 5.70
AAPL7 141010C00096000 C 10/10/14 96.0 5.55 5.95
AAPL 141010C00097000 C 10/10/14 97.0 4.80 5.00
AAPL7 141010C00097000 C 10/10/14 97.0 4.80 5.20
AAPL 141010C00098000 C 10/10/14 98.0 4.10 4.20
AAPL7 141010C00098000 C 10/10/14 98.0 4.10 4.45
AAPL 141010C00099000 C 10/10/14 99.0 3.45 3.55
AAPL7 141010C00099000 C 10/10/14 99.0 3.45 3.80
AAPL 141010C00100000 C 10/10/14 100.0 2.88 2.93
AAPL7 141010C00100000 C 10/10/14 100.0 2.86 3.20
AAPL 141010C00101000 C 10/10/14 101.0 2.34 2.39
AAPL7 141010C00101000 C 10/10/14 101.0 2.33 2.69
AAPL 141010C00102000 C 10/10/14 102.0 1.90 1.94
AAPL7 141010C00102000 C 10/10/14 102.0 1.87 2.17
AAPL 141010C00103000 C 10/10/14 103.0 1.50 1.53
AAPL7 141010C00103000 C 10/10/14 103.0 1.47 1.75
AAPL 141010C00104000 C 10/10/14 104.0 1.17 1.20
AAPL7 141010C00104000 C 10/10/14 104.0 1.12 1.40
AAPL 141010C00105000 C 10/10/14 105.0 0.90 0.93
AAPL7 141010C00105000 C 10/10/14 105.0 0.81 1.08
AAPL 141010C00106000 C 10/10/14 106.0 0.69 0.71
AAPL7 141010C00106000 C 10/10/14 106.0 0.56 0.93
AAPL 141010C00107000 C 10/10/14 107.0 0.52 0.54
AAPL7 141010C00107000 C 10/10/14 107.0 0.37 0.67
AAPL 141010C00108000 C 10/10/14 108.0 0.38 0.41
AAPL7 141010C00108000 C 10/10/14 108.0 0.23 0.49
AAPL 141010C00109000 C 10/10/14 109.0 0.29 0.31
AAPL7 141010C00109000 C 10/10/14 109.0 0.11 0.38
AAPL 141010C00110000 C 10/10/14 110.0 0.21 0.24
AAPL7 141010C00110000 C 10/10/14 110.0 0.06 0.33
AAPL 141010C00111000 C 10/10/14 111.0 0.16 0.19
AAPL7 141010C00111000 C 10/10/14 111.0 0.02 0.28
AAPL 141010C00112000 C 10/10/14 112.0 0.12 0.16
AAPL7 141010C00112000 C 10/10/14 112.0 0.00 0.25
AAPL 141010C00113000 C 10/10/14 113.0 0.10 0.13
AAPL7 141010C00113000 C 10/10/14 113.0 0.00 0.23
AAPL 141010C00114000 C 10/10/14 114.0 0.08 0.11
AAPL7 141010C00114000 C 10/10/14 114.0 0.00 0.21
AAPL 141010C00115000 C 10/10/14 115.0 0.06 0.09
AAPL7 141010C00115000 C 10/10/14 115.0 0.00 0.19
AAPL 141010C00116000 C 10/10/14 116.0 0.05 0.08
AAPL 141010C00117000 C 10/10/14 117.0 0.04 0.07
AAPL 141010P00085000 P 10/10/14 85.0 0.06 0.09
AAPL7 141010P00086000 P 10/10/14 86.0 0.00 0.23
AAPL 141010P00087000 P 10/10/14 87.0 0.08 0.11
AAPL7 141010P00087000 P 10/10/14 87.0 0.00 0.25
AAPL 141010P00088000 P 10/10/14 88.0 0.10 0.13
AAPL7 141010P00088000 P 10/10/14 88.0 0.03 0.28
AAPL 141010P00089000 P 10/10/14 89.0 0.13 0.15
AAPL7 141010P00089000 P 10/10/14 89.0 0.06 0.32
AAPL 141010P00090000 P 10/10/14 90.0 0.16 0.19
AAPL7 141010P00090000 P 10/10/14 90.0 0.12 0.24
AAPL 141010P00091000 P 10/10/14 91.0 0.19 0.23
AAPL7 141010P00091000 P 10/10/14 91.0 0.17 0.43
AAPL 141010P00092000 P 10/10/14 92.0 0.24 0.29
AAPL7 141010P00092000 P 10/10/14 92.0 0.12 0.49
AAPL 141010P00093000 P 10/10/14 93.0 0.33 0.37
AAPL7 141010P00093000 P 10/10/14 93.0 0.25 0.56
AAPL 141010P00094000 P 10/10/14 94.0 0.43 0.46
AAPL7 141010P00094000 P 10/10/14 94.0 0.38 0.65
AAPL 141010P00095000 P 10/10/14 95.0 0.57 0.61
AAPL7 141010P00095000 P 10/10/14 95.0 0.41 0.79
AAPL 141010P00096000 P 10/10/14 96.0 0.75 0.78
AAPL7 141010P00096000 P 10/10/14 96.0 0.68 0.95
AAPL 141010P00097000 P 10/10/14 97.0 0.99 1.01
AAPL7 141010P00097000 P 10/10/14 97.0 0.88 1.15
AAPL 141010P00098000 P 10/10/14 98.0 1.26 1.28
AAPL7 141010P00098000 P 10/10/14 98.0 1.14 1.40
AAPL 141010P00099000 P 10/10/14 99.0 1.60 1.65
AAPL7 141010P00099000 P 10/10/14 99.0 1.46 1.73
AAPL 141010P00100000 P 10/10/14 100.0 2.02 2.05
AAPL7 141010P00100000 P 10/10/14 100.0 1.85 2.13
AAPL 141010P00101000 P 10/10/14 101.0 2.50 2.52
AAPL7 141010P00101000 P 10/10/14 101.0 2.29 2.58
AAPL 141010P00102000 P 10/10/14 102.0 3.00 3.10
AAPL7 141010P00102000 P 10/10/14 102.0 2.75 3.10
AAPL 141010P00103000 P 10/10/14 103.0 3.55 3.70
AAPL7 141010P00103000 P 10/10/14 103.0 3.35 3.70
AAPL 141010P00104000 P 10/10/14 104.0 4.20 4.40
AAPL7 141010P00104000 P 10/10/14 104.0 4.00 4.40
AAPL 141010P00105000 P 10/10/14 105.0 5.00 5.10
AAPL7 141010P00105000 P 10/10/14 105.0 4.70 5.15
AAPL 141010P00106000 P 10/10/14 106.0 5.70 5.90
AAPL7 141010P00106000 P 10/10/14 106.0 5.50 5.90
AAPL 141010P00107000 P 10/10/14 107.0 6.60 6.70
AAPL7 141010P00107000 P 10/10/14 107.0 6.30 6.75
AAPL 141010P00108000 P 10/10/14 108.0 7.40 7.60
AAPL7 141010P00108000 P 10/10/14 108.0 7.20 7.65
AAPL 141010P00109000 P 10/10/14 109.0 8.30 8.50
AAPL7 141010P00109000 P 10/10/14 109.0 8.10 8.60
AAPL 141010P00110000 P 10/10/14 110.0 9.25 9.45
AAPL7 141010P00110000 P 10/10/14 110.0 9.00 10.15
AAPL 141010P00111000 P 10/10/14 111.0 10.15 10.35
AAPL7 141010P00111000 P 10/10/14 111.0 9.95 10.45
AAPL 141010P00112000 P 10/10/14 112.0 11.20 11.35
AAPL7 141010P00112000 P 10/10/14 112.0 10.95 11.40
AAPL 141010P00113000 P 10/10/14 113.0 12.10 12.30
AAPL7 141010P00113000 P 10/10/14 113.0 11.90 12.40
AAPL 141010P00114000 P 10/10/14 114.0 13.15 13.30
AAPL7 141010P00114000 P 10/10/14 114.0 12.90 13.35
AAPL 141010P00115000 P 10/10/14 115.0 14.05 14.30
AAPL7 141010P00115000 P 10/10/14 115.0 13.85 14.35
AAPL 141010P00116000 P 10/10/14 116.0 15.05 15.30
AAPL 141010P00117000 P 10/10/14 117.0 16.05 16.25
AAPL 141018C00037140 C 10/18/14 37.1 63.65 63.85
AAPL 141018C00037860 C 10/18/14 37.9 62.90 63.15
AAPL 141018C00038570 C 10/18/14 38.6 62.20 62.45
AAPL 141018C00039290 C 10/18/14 39.3 61.45 61.70
AAPL 141018C00040000 C 10/18/14 40.0 60.75 61.00
AAPL 141018C00040710 C 10/18/14 40.7 60.05 60.30
AAPL 141018C00041430 C 10/18/14 41.4 59.35 59.55
AAPL 141018C00042140 C 10/18/14 42.1 58.65 58.85
AAPL 141018C00042860 C 10/18/14 42.9 57.90 58.15
AAPL 141018C00043570 C 10/18/14 43.6 57.20 57.45
AAPL 141018C00044290 C 10/18/14 44.3 56.45 56.70
AAPL 141018C00045000 C 10/18/14 45.0 55.75 56.00
AAPL 141018C00045710 C 10/18/14 45.7 55.05 55.30
AAPL 141018C00046430 C 10/18/14 46.4 54.35 54.55
AAPL 141018C00047140 C 10/18/14 47.1 53.65 53.85
AAPL 141018C00047860 C 10/18/14 47.9 52.90 53.15
AAPL 141018C00048570 C 10/18/14 48.6 52.20 52.45
AAPL 141018C00049290 C 10/18/14 49.3 51.50 51.70
AAPL 141018C00050000 C 10/18/14 50.0 50.75 51.00
AAPL 141018C00050710 C 10/18/14 50.7 50.05 50.30
AAPL 141018C00051430 C 10/18/14 51.4 49.35 49.55
AAPL 141018C00052140 C 10/18/14 52.1 48.65 48.85
AAPL 141018C00052860 C 10/18/14 52.9 47.90 48.15
AAPL 141018C00053570 C 10/18/14 53.6 47.20 47.45
AAPL 141018C00054290 C 10/18/14 54.3 46.50 46.70
AAPL 141018C00055000 C 10/18/14 55.0 45.75 46.00
AAPL 141018C00055710 C 10/18/14 55.7 45.05 45.30
AAPL 141018C00056430 C 10/18/14 56.4 44.35 44.60
AAPL 141018C00057140 C 10/18/14 57.1 43.65 43.85
AAPL 141018C00057860 C 10/18/14 57.9 42.90 43.15
AAPL 141018C00058570 C 10/18/14 58.6 42.20 42.45
AAPL 141018C00059290 C 10/18/14 59.3 41.50 41.70
AAPL 141018C00060000 C 10/18/14 60.0 40.80 41.00
AAPL 141018C00060710 C 10/18/14 60.7 40.05 40.30
AAPL 141018C00061430 C 10/18/14 61.4 39.35 39.60
AAPL 141018C00062140 C 10/18/14 62.1 38.65 38.85
AAPL7 141018C00062140 C 10/18/14 62.1 38.10 39.40
AAPL 141018C00062860 C 10/18/14 62.9 37.90 38.15
AAPL7 141018C00062860 C 10/18/14 62.9 37.85 38.65
AAPL 141018C00063570 C 10/18/14 63.6 37.20 37.45
AAPL7 141018C00063570 C 10/18/14 63.6 37.15 37.95
AAPL 141018C00064290 C 10/18/14 64.3 36.50 36.70
AAPL7 141018C00064290 C 10/18/14 64.3 35.95 37.25
AAPL 141018C00065000 C 10/18/14 65.0 35.80 36.00
AAPL7 141018C00065000 C 10/18/14 65.0 35.70 36.55
AAPL 141018C00065710 C 10/18/14 65.7 35.05 35.30
AAPL7 141018C00065710 C 10/18/14 65.7 35.00 35.85
AAPL 141018C00066430 C 10/18/14 66.4 34.35 34.60
AAPL7 141018C00066430 C 10/18/14 66.4 34.30 35.10
AAPL 141018C00067140 C 10/18/14 67.1 33.65 33.90
AAPL7 141018C00067140 C 10/18/14 67.1 33.60 34.40
AAPL 141018C00067860 C 10/18/14 67.9 32.90 33.15
AAPL7 141018C00067860 C 10/18/14 67.9 32.35 33.70
AAPL 141018C00068570 C 10/18/14 68.6 32.20 32.45
AAPL7 141018C00068570 C 10/18/14 68.6 32.15 32.95
AAPL 141018C00069290 C 10/18/14 69.3 31.50 31.75
AAPL7 141018C00069290 C 10/18/14 69.3 31.45 32.25
AAPL 141018C00070000 C 10/18/14 70.0 30.80 31.00
AAPL7 141018C00070000 C 10/18/14 70.0 30.70 31.55
AAPL 141018C00070710 C 10/18/14 70.7 30.10 30.30
AAPL7 141018C00070710 C 10/18/14 70.7 29.85 30.85
AAPL 141018C00071430 C 10/18/14 71.4 29.40 29.60
AAPL7 141018C00071430 C 10/18/14 71.4 29.30 30.10
AAPL 141018C00072140 C 10/18/14 72.1 28.65 28.90
AAPL7 141018C00072140 C 10/18/14 72.1 28.60 29.40
AAPL 141018C00072860 C 10/18/14 72.9 27.95 28.15
AAPL7 141018C00072860 C 10/18/14 72.9 27.85 28.70
AAPL 141018C00073570 C 10/18/14 73.6 27.25 27.45
AAPL7 141018C00073570 C 10/18/14 73.6 26.65 27.95
AAPL 141018C00074290 C 10/18/14 74.3 26.55 26.75
AAPL7 141018C00074290 C 10/18/14 74.3 26.30 26.85
AAPL 141018C00075000 C 10/18/14 75.0 25.80 26.05
AAPL7 141018C00075000 C 10/18/14 75.0 25.75 26.15
AAPL 141018C00075710 C 10/18/14 75.7 25.10 25.35
AAPL7 141018C00075710 C 10/18/14 75.7 25.05 25.45
AAPL 141018C00076430 C 10/18/14 76.4 24.40 24.60
AAPL7 141018C00076430 C 10/18/14 76.4 23.80 24.75
AAPL 141018C00077140 C 10/18/14 77.1 23.70 23.90
AAPL7 141018C00077140 C 10/18/14 77.1 23.45 24.00
AAPL 141018C00077860 C 10/18/14 77.9 23.00 23.20
AAPL7 141018C00077860 C 10/18/14 77.9 22.70 23.30
AAPL 141018C00078570 C 10/18/14 78.6 22.25 22.50
AAPL7 141018C00078570 C 10/18/14 78.6 22.20 22.60
AAPL 141018C00079290 C 10/18/14 79.3 21.55 21.75
AAPL7 141018C00079290 C 10/18/14 79.3 21.30 21.90
AAPL 141018C00080000 C 10/18/14 80.0 20.85 21.05
AAPL7 141018C00080000 C 10/18/14 80.0 20.60 21.15
AAPL 141018C00080710 C 10/18/14 80.7 20.10 20.30
AAPL7 141018C00080710 C 10/18/14 80.7 19.90 20.45
AAPL 141018C00081430 C 10/18/14 81.4 19.45 19.60
AAPL7 141018C00081430 C 10/18/14 81.4 19.20 19.75
AAPL 141018C00082140 C 10/18/14 82.1 18.75 18.90
AAPL7 141018C00082140 C 10/18/14 82.1 18.65 19.05
AAPL 141018C00082860 C 10/18/14 82.9 18.00 18.15
AAPL7 141018C00082860 C 10/18/14 82.9 17.75 18.35
AAPL 141018C00083570 C 10/18/14 83.6 17.30 17.50
AAPL7 141018C00083570 C 10/18/14 83.6 17.10 17.65
AAPL 141018C00084290 C 10/18/14 84.3 16.60 16.80
AAPL7 141018C00084290 C 10/18/14 84.3 16.35 16.90
AAPL 141018C00085000 C 10/18/14 85.0 15.90 16.10
AAPL7 141018C00085000 C 10/18/14 85.0 15.65 16.20
AAPL 141018C00085710 C 10/18/14 85.7 15.20 15.40
AAPL7 141018C00085710 C 10/18/14 85.7 15.10 15.50
AAPL 141018C00086430 C 10/18/14 86.4 14.50 14.65
AAPL7 141018C00086430 C 10/18/14 86.4 14.25 14.80
AAPL 141018C00087140 C 10/18/14 87.1 13.80 14.00
AAPL7 141018C00087140 C 10/18/14 87.1 13.55 14.10
AAPL 141018C00087860 C 10/18/14 87.9 13.10 13.30
AAPL7 141018C00087860 C 10/18/14 87.9 13.10 13.40
AAPL 141018C00088570 C 10/18/14 88.6 12.45 12.65
AAPL7 141018C00088570 C 10/18/14 88.6 12.20 12.75
AAPL 141018C00089290 C 10/18/14 89.3 11.75 11.95
AAPL7 141018C00089290 C 10/18/14 89.3 11.65 12.05
AAPL 141018C00090000 C 10/18/14 90.0 11.05 11.15
AAPL7 141018C00090000 C 10/18/14 90.0 10.85 11.35
AAPL 141018C00090710 C 10/18/14 90.7 10.40 10.60
AAPL7 141018C00090710 C 10/18/14 90.7 10.30 10.70
AAPL 141018C00091430 C 10/18/14 91.4 9.70 9.90
AAPL7 141018C00091430 C 10/18/14 91.4 9.65 10.05
AAPL 141018C00092140 C 10/18/14 92.1 9.05 9.25
AAPL7 141018C00092140 C 10/18/14 92.1 9.05 9.40
AAPL 141018C00092860 C 10/18/14 92.9 8.40 8.55
AAPL7 141018C00092860 C 10/18/14 92.9 8.40 8.75
AAPL 141018C00093570 C 10/18/14 93.6 7.80 7.95
AAPL7 141018C00093570 C 10/18/14 93.6 7.80 8.10
AAPL 141018C00094290 C 10/18/14 94.3 7.20 7.35
AAPL7 141018C00094290 C 10/18/14 94.3 7.15 7.50
AAPL 141018C00095000 C 10/18/14 95.0 6.60 6.70
AAPL7 141018C00095000 C 10/18/14 95.0 6.60 6.90
AAPL 141018C00095710 C 10/18/14 95.7 6.05 6.20
AAPL7 141018C00095710 C 10/18/14 95.7 6.05 6.35
AAPL 141018C00096430 C 10/18/14 96.4 5.50 5.65
AAPL7 141018C00096430 C 10/18/14 96.4 5.50 5.75
AAPL 141018C00097140 C 10/18/14 97.1 5.00 5.10
AAPL7 141018C00097140 C 10/18/14 97.1 4.95 5.25
AAPL 141018C00097860 C 10/18/14 97.9 4.50 4.65
AAPL7 141018C00097860 C 10/18/14 97.9 4.45 4.70
AAPL 141018C00098570 C 10/18/14 98.6 4.00 4.10
AAPL7 141018C00098570 C 10/18/14 98.6 4.00 4.25
AAPL 141018C00099290 C 10/18/14 99.3 3.60 3.65
AAPL7 141018C00099290 C 10/18/14 99.3 3.55 3.80
AAPL 141018C00100000 C 10/18/14 100.0 3.20 3.25
AAPL 141018C00100710 C 10/18/14 100.7 2.82 2.86
AAPL 141018C00101430 C 10/18/14 101.4 2.47 2.51
AAPL 141018C00102140 C 10/18/14 102.1 2.16 2.18
AAPL 141018C00102860 C 10/18/14 102.9 1.86 1.89
AAPL 141018C00103570 C 10/18/14 103.6 1.61 1.63
AAPL 141018C00104290 C 10/18/14 104.3 1.38 1.40
AAPL 141018C00105000 C 10/18/14 105.0 1.18 1.20
AAPL7 141018C00105000 C 10/18/14 105.0 1.16 1.31
AAPL 141018C00105710 C 10/18/14 105.7 1.00 1.02
AAPL 141018C00106430 C 10/18/14 106.4 0.84 0.86
AAPL 141018C00107140 C 10/18/14 107.1 0.71 0.73
AAPL 141018C00107860 C 10/18/14 107.9 0.60 0.61
AAPL 141018C00108570 C 10/18/14 108.6 0.50 0.52
AAPL 141018C00109290 C 10/18/14 109.3 0.42 0.44
AAPL 141018C00110000 C 10/18/14 110.0 0.36 0.37
AAPL7 141018C00110000 C 10/18/14 110.0 0.34 0.43
AAPL 141018C00110710 C 10/18/14 110.7 0.31 0.32
AAPL 141018C00111430 C 10/18/14 111.4 0.25 0.27
AAPL 141018C00112140 C 10/18/14 112.1 0.21 0.23
AAPL 141018C00112860 C 10/18/14 112.9 0.18 0.19
AAPL 141018C00113570 C 10/18/14 113.6 0.15 0.17
AAPL 141018C00114290 C 10/18/14 114.3 0.13 0.14
AAPL 141018C00115000 C 10/18/14 115.0 0.11 0.13
AAPL 141018C00115710 C 10/18/14 115.7 0.10 0.11
AAPL 141018C00116430 C 10/18/14 116.4 0.08 0.09
AAPL 141018C00117140 C 10/18/14 117.1 0.07 0.08
AAPL 141018C00117860 C 10/18/14 117.9 0.06 0.07
AAPL 141018C00118570 C 10/18/14 118.6 0.05 0.07
AAPL 141018C00119290 C 10/18/14 119.3 0.05 0.06
AAPL 141018C00120000 C 10/18/14 120.0 0.04 0.05
AAPL 141018C00120710 C 10/18/14 120.7 0.04 0.05
AAPL 141018C00121430 C 10/18/14 121.4 0.03 0.04
AAPL 141018C00122860 C 10/18/14 122.9 0.02 0.04
AAPL 141018C00124290 C 10/18/14 124.3 0.02 0.03
AAPL 141018C00125710 C 10/18/14 125.7 0.01 0.02
AAPL 141018C00130000 C 10/18/14 130.0 0.00 0.01
AAPL 141018C00135000 C 10/18/14 135.0 0.00 0.01
AAPL 141018C00140000 C 10/18/14 140.0 0.00 0.01
AAPL 141018C00145000 C 10/18/14 145.0 0.00 0.01
AAPL 141018C00150000 C 10/18/14 150.0 0.00 0.01
AAPL 141018P00037140 P 10/18/14 37.1 0.00 0.01
AAPL 141018P00037860 P 10/18/14 37.9 0.00 0.01
AAPL 141018P00038570 P 10/18/14 38.6 0.00 0.01
AAPL 141018P00039290 P 10/18/14 39.3 0.00 0.01
AAPL 141018P00040000 P 10/18/14 40.0 0.00 0.01
AAPL 141018P00040710 P 10/18/14 40.7 0.00 0.01
AAPL 141018P00041430 P 10/18/14 41.4 0.00 0.01
AAPL 141018P00042140 P 10/18/14 42.1 0.00 0.01
AAPL 141018P00042860 P 10/18/14 42.9 0.00 0.01
AAPL 141018P00043570 P 10/18/14 43.6 0.00 0.01
AAPL 141018P00044290 P 10/18/14 44.3 0.00 0.01
AAPL 141018P00045000 P 10/18/14 45.0 0.00 0.01
AAPL 141018P00045710 P 10/18/14 45.7 0.00 0.01
AAPL 141018P00046430 P 10/18/14 46.4 0.00 0.01
AAPL 141018P00047140 P 10/18/14 47.1 0.00 0.01
AAPL 141018P00047860 P 10/18/14 47.9 0.00 0.01
AAPL 141018P00048570 P 10/18/14 48.6 0.00 0.01
AAPL 141018P00049290 P 10/18/14 49.3 0.00 0.01
AAPL 141018P00050000 P 10/18/14 50.0 0.00 0.01
AAPL 141018P00050710 P 10/18/14 50.7 0.00 0.01
AAPL 141018P00051430 P 10/18/14 51.4 0.00 0.01
AAPL 141018P00052140 P 10/18/14 52.1 0.00 0.01
AAPL 141018P00052860 P 10/18/14 52.9 0.00 0.01
AAPL 141018P00053570 P 10/18/14 53.6 0.00 0.01
AAPL 141018P00054290 P 10/18/14 54.3 0.00 0.01
AAPL 141018P00055000 P 10/18/14 55.0 0.00 0.01
AAPL 141018P00055710 P 10/18/14 55.7 0.00 0.01
AAPL 141018P00056430 P 10/18/14 56.4 0.00 0.01
AAPL 141018P00057140 P 10/18/14 57.1 0.00 0.01
AAPL 141018P00057860 P 10/18/14 57.9 0.00 0.01
AAPL 141018P00058570 P 10/18/14 58.6 0.00 0.01
AAPL 141018P00059290 P 10/18/14 59.3 0.00 0.01
AAPL 141018P00060000 P 10/18/14 60.0 0.00 0.01
AAPL 141018P00060710 P 10/18/14 60.7 0.00 0.01
AAPL 141018P00061430 P 10/18/14 61.4 0.00 0.01
AAPL 141018P00062140 P 10/18/14 62.1 0.00 0.01
AAPL7 141018P00062140 P 10/18/14 62.1 0.00 0.09
AAPL 141018P00062860 P 10/18/14 62.9 0.00 0.01
AAPL7 141018P00062860 P 10/18/14 62.9 0.00 0.09
AAPL 141018P00063570 P 10/18/14 63.6 0.00 0.01
AAPL7 141018P00063570 P 10/18/14 63.6 0.00 0.09
AAPL 141018P00064290 P 10/18/14 64.3 0.00 0.01
AAPL7 141018P00064290 P 10/18/14 64.3 0.00 0.08
AAPL 141018P00065000 P 10/18/14 65.0 0.00 0.02
AAPL7 141018P00065000 P 10/18/14 65.0 0.00 0.10
AAPL 141018P00065710 P 10/18/14 65.7 0.00 0.02
AAPL7 141018P00065710 P 10/18/14 65.7 0.00 0.10
AAPL 141018P00066430 P 10/18/14 66.4 0.00 0.02
AAPL7 141018P00066430 P 10/18/14 66.4 0.00 0.10
AAPL 141018P00067140 P 10/18/14 67.1 0.01 0.02
AAPL7 141018P00067140 P 10/18/14 67.1 0.00 0.10
AAPL 141018P00067860 P 10/18/14 67.9 0.00 0.02
AAPL7 141018P00067860 P 10/18/14 67.9 0.00 0.09
AAPL 141018P00068570 P 10/18/14 68.6 0.00 0.02
AAPL7 141018P00068570 P 10/18/14 68.6 0.00 0.09
AAPL 141018P00069290 P 10/18/14 69.3 0.00 0.02
AAPL7 141018P00069290 P 10/18/14 69.3 0.00 0.10
AAPL 141018P00070000 P 10/18/14 70.0 0.00 0.02
AAPL7 141018P00070000 P 10/18/14 70.0 0.00 0.09
AAPL 141018P00070710 P 10/18/14 70.7 0.00 0.03
AAPL7 141018P00070710 P 10/18/14 70.7 0.00 0.10
AAPL 141018P00071430 P 10/18/14 71.4 0.01 0.02
AAPL7 141018P00071430 P 10/18/14 71.4 0.03 0.09
AAPL 141018P00072140 P 10/18/14 72.1 0.01 0.02
AAPL7 141018P00072140 P 10/18/14 72.1 0.00 0.09
AAPL 141018P00072860 P 10/18/14 72.9 0.01 0.02
AAPL7 141018P00072860 P 10/18/14 72.9 0.00 0.07
AAPL 141018P00073570 P 10/18/14 73.6 0.01 0.03
AAPL7 141018P00073570 P 10/18/14 73.6 0.00 0.11
AAPL 141018P00074290 P 10/18/14 74.3 0.01 0.03
AAPL7 141018P00074290 P 10/18/14 74.3 0.00 0.10
AAPL 141018P00075000 P 10/18/14 75.0 0.02 0.03
AAPL7 141018P00075000 P 10/18/14 75.0 0.00 0.09
AAPL 141018P00075710 P 10/18/14 75.7 0.02 0.03
AAPL7 141018P00075710 P 10/18/14 75.7 0.00 0.11
AAPL 141018P00076430 P 10/18/14 76.4 0.02 0.03
AAPL7 141018P00076430 P 10/18/14 76.4 0.00 0.11
AAPL 141018P00077140 P 10/18/14 77.1 0.02 0.03
AAPL7 141018P00077140 P 10/18/14 77.1 0.00 0.11
AAPL 141018P00077860 P 10/18/14 77.9 0.03 0.04
AAPL7 141018P00077860 P 10/18/14 77.9 0.01 0.11
AAPL 141018P00078570 P 10/18/14 78.6 0.03 0.04
AAPL7 141018P00078570 P 10/18/14 78.6 0.00 0.12
AAPL 141018P00079290 P 10/18/14 79.3 0.03 0.04
AAPL7 141018P00079290 P 10/18/14 79.3 0.01 0.10
AAPL 141018P00080000 P 10/18/14 80.0 0.04 0.05
AAPL7 141018P00080000 P 10/18/14 80.0 0.00 0.13
AAPL 141018P00080710 P 10/18/14 80.7 0.04 0.05
AAPL7 141018P00080710 P 10/18/14 80.7 0.02 0.14
AAPL 141018P00081430 P 10/18/14 81.4 0.05 0.06
AAPL7 141018P00081430 P 10/18/14 81.4 0.02 0.12
AAPL 141018P00082140 P 10/18/14 82.1 0.05 0.06
AAPL7 141018P00082140 P 10/18/14 82.1 0.04 0.13
AAPL 141018P00082860 P 10/18/14 82.9 0.06 0.07
AAPL7 141018P00082860 P 10/18/14 82.9 0.05 0.14
AAPL 141018P00083570 P 10/18/14 83.6 0.06 0.07
AAPL7 141018P00083570 P 10/18/14 83.6 0.05 0.15
AAPL 141018P00084290 P 10/18/14 84.3 0.07 0.08
AAPL7 141018P00084290 P 10/18/14 84.3 0.06 0.16
AAPL 141018P00085000 P 10/18/14 85.0 0.08 0.09
AAPL7 141018P00085000 P 10/18/14 85.0 0.08 0.17
AAPL 141018P00085710 P 10/18/14 85.7 0.09 0.11
AAPL7 141018P00085710 P 10/18/14 85.7 0.07 0.18
AAPL 141018P00086430 P 10/18/14 86.4 0.11 0.12
AAPL7 141018P00086430 P 10/18/14 86.4 0.10 0.20
AAPL 141018P00087140 P 10/18/14 87.1 0.12 0.14
AAPL7 141018P00087140 P 10/18/14 87.1 0.05 0.22
AAPL 141018P00087860 P 10/18/14 87.9 0.14 0.15
AAPL7 141018P00087860 P 10/18/14 87.9 0.10 0.24
AAPL 141018P00088570 P 10/18/14 88.6 0.17 0.18
AAPL7 141018P00088570 P 10/18/14 88.6 0.15 0.25
AAPL 141018P00089290 P 10/18/14 89.3 0.20 0.21
AAPL7 141018P00089290 P 10/18/14 89.3 0.15 0.29
AAPL 141018P00090000 P 10/18/14 90.0 0.23 0.24
AAPL7 141018P00090000 P 10/18/14 90.0 0.21 0.31
AAPL 141018P00090710 P 10/18/14 90.7 0.27 0.28
AAPL7 141018P00090710 P 10/18/14 90.7 0.25 0.35
AAPL 141018P00091430 P 10/18/14 91.4 0.32 0.33
AAPL7 141018P00091430 P 10/18/14 91.4 0.30 0.40
AAPL 141018P00092140 P 10/18/14 92.1 0.38 0.40
AAPL7 141018P00092140 P 10/18/14 92.1 0.35 0.46
AAPL 141018P00092860 P 10/18/14 92.9 0.46 0.48
AAPL7 141018P00092860 P 10/18/14 92.9 0.42 0.53
AAPL 141018P00093570 P 10/18/14 93.6 0.55 0.56
AAPL7 141018P00093570 P 10/18/14 93.6 0.51 0.61
AAPL 141018P00094290 P 10/18/14 94.3 0.65 0.67
AAPL7 141018P00094290 P 10/18/14 94.3 0.61 0.70
AAPL 141018P00095000 P 10/18/14 95.0 0.77 0.79
AAPL7 141018P00095000 P 10/18/14 95.0 0.73 0.82
AAPL 141018P00095710 P 10/18/14 95.7 0.92 0.94
AAPL7 141018P00095710 P 10/18/14 95.7 0.86 0.95
AAPL 141018P00096430 P 10/18/14 96.4 1.07 1.11
AAPL7 141018P00096430 P 10/18/14 96.4 1.00 1.12
AAPL 141018P00097140 P 10/18/14 97.1 1.27 1.30
AAPL7 141018P00097140 P 10/18/14 97.1 1.19 1.31
AAPL 141018P00097860 P 10/18/14 97.9 1.49 1.52
AAPL7 141018P00097860 P 10/18/14 97.9 1.41 1.54
AAPL 141018P00098570 P 10/18/14 98.6 1.74 1.77
AAPL7 141018P00098570 P 10/18/14 98.6 1.66 1.84
AAPL 141018P00099290 P 10/18/14 99.3 2.02 2.05
AAPL7 141018P00099290 P 10/18/14 99.3 1.92 2.02
AAPL 141018P00100000 P 10/18/14 100.0 2.32 2.36
AAPL 141018P00100710 P 10/18/14 100.7 2.66 2.69
AAPL 141018P00101430 P 10/18/14 101.4 3.00 3.10
AAPL 141018P00102140 P 10/18/14 102.1 3.35 3.45
AAPL 141018P00102860 P 10/18/14 102.9 3.75 3.90
AAPL 141018P00103570 P 10/18/14 103.6 4.20 4.35
AAPL 141018P00104290 P 10/18/14 104.3 4.70 4.85
AAPL 141018P00105000 P 10/18/14 105.0 5.20 5.35
AAPL7 141018P00105000 P 10/18/14 105.0 5.20 5.35
AAPL 141018P00105710 P 10/18/14 105.7 5.70 5.90
AAPL 141018P00106430 P 10/18/14 106.4 6.30 6.45
AAPL 141018P00107140 P 10/18/14 107.1 6.85 7.05
AAPL 141018P00107860 P 10/18/14 107.9 7.45 7.65
AAPL 141018P00108570 P 10/18/14 108.6 8.05 8.25
AAPL 141018P00109290 P 10/18/14 109.3 8.75 8.90
AAPL 141018P00110000 P 10/18/14 110.0 9.35 9.55
AAPL7 141018P00110000 P 10/18/14 110.0 9.25 9.80
AAPL 141018P00110710 P 10/18/14 110.7 10.05 10.20
AAPL 141018P00111430 P 10/18/14 111.4 10.70 10.90
AAPL 141018P00112140 P 10/18/14 112.1 11.35 11.55
AAPL 141018P00112860 P 10/18/14 112.9 12.05 12.25
AAPL 141018P00113570 P 10/18/14 113.6 12.70 12.95
AAPL 141018P00114290 P 10/18/14 114.3 13.40 13.65
AAPL 141018P00115000 P 10/18/14 115.0 14.10 14.30
AAPL 141018P00115710 P 10/18/14 115.7 14.80 15.00
AAPL 141018P00116430 P 10/18/14 116.4 15.55 15.75
AAPL 141018P00117140 P 10/18/14 117.1 16.20 16.40
AAPL 141018P00117860 P 10/18/14 117.9 16.90 17.15
AAPL 141018P00118570 P 10/18/14 118.6 17.60 17.85
AAPL 141018P00119290 P 10/18/14 119.3 18.35 18.55
AAPL 141018P00120000 P 10/18/14 120.0 19.05 19.25
AAPL 141018P00120710 P 10/18/14 120.7 19.75 19.95
AAPL 141018P00121430 P 10/18/14 121.4 20.50 20.70
AAPL 141018P00122860 P 10/18/14 122.9 21.90 22.10
AAPL 141018P00124290 P 10/18/14 124.3 23.30 23.55
AAPL 141018P00125710 P 10/18/14 125.7 24.75 24.95
AAPL 141018P00130000 P 10/18/14 130.0 29.00 29.30
AAPL 141018P00135000 P 10/18/14 135.0 34.00 34.25
AAPL 141018P00140000 P 10/18/14 140.0 39.00 39.25
AAPL 141018P00145000 P 10/18/14 145.0 44.00 44.25
AAPL 141018P00150000 P 10/18/14 150.0 49.00 49.25
AAPL 141024C00085000 C 10/24/14 85.0 14.55 16.95
AAPL 141024C00086000 C 10/24/14 86.0 14.45 15.70
AAPL7 141024C00086000 C 10/24/14 86.0 14.70 15.45
AAPL 141024C00087000 C 10/24/14 87.0 12.65 14.95
AAPL7 141024C00087000 C 10/24/14 87.0 13.85 14.50
AAPL 141024C00088000 C 10/24/14 88.0 12.55 13.75
AAPL7 141024C00088000 C 10/24/14 88.0 12.75 13.55
AAPL 141024C00089000 C 10/24/14 89.0 11.60 12.80
AAPL7 141024C00089000 C 10/24/14 89.0 10.55 12.60
AAPL 141024C00090000 C 10/24/14 90.0 11.20 11.85
AAPL7 141024C00090000 C 10/24/14 90.0 11.05 11.70
AAPL 141024C00091000 C 10/24/14 91.0 10.40 10.95
AAPL7 141024C00091000 C 10/24/14 91.0 10.20 10.80
AAPL 141024C00092000 C 10/24/14 92.0 9.55 10.05
AAPL7 141024C00092000 C 10/24/14 92.0 9.35 9.95
AAPL 141024C00093000 C 10/24/14 93.0 8.60 9.20
AAPL7 141024C00093000 C 10/24/14 93.0 8.50 9.10
AAPL 141024C00094000 C 10/24/14 94.0 7.80 8.40
AAPL7 141024C00094000 C 10/24/14 94.0 7.70 8.25
AAPL 141024C00095000 C 10/24/14 95.0 7.15 7.60
AAPL7 141024C00095000 C 10/24/14 95.0 6.95 7.50
AAPL 141024C00096000 C 10/24/14 96.0 6.40 6.90
AAPL7 141024C00096000 C 10/24/14 96.0 6.20 6.75
AAPL 141024C00097000 C 10/24/14 97.0 5.70 6.15
AAPL7 141024C00097000 C 10/24/14 97.0 5.60 6.05
AAPL 141024C00098000 C 10/24/14 98.0 5.05 5.50
AAPL7 141024C00098000 C 10/24/14 98.0 4.90 5.40
AAPL 141024C00099000 C 10/24/14 99.0 4.45 4.85
AAPL7 141024C00099000 C 10/24/14 99.0 4.35 4.80
AAPL 141024C00100000 C 10/24/14 100.0 3.90 4.15
AAPL7 141024C00100000 C 10/24/14 100.0 3.85 4.25
AAPL 141024C00101000 C 10/24/14 101.0 3.40 3.55
AAPL7 141024C00101000 C 10/24/14 101.0 3.35 3.70
AAPL 141024C00102000 C 10/24/14 102.0 2.90 3.05
AAPL7 141024C00102000 C 10/24/14 102.0 2.73 3.25
AAPL 141024C00103000 C 10/24/14 103.0 2.45 2.78
AAPL7 141024C00103000 C 10/24/14 103.0 2.39 2.80
AAPL 141024C00104000 C 10/24/14 104.0 2.08 2.36
AAPL7 141024C00104000 C 10/24/14 104.0 2.02 2.41
AAPL 141024C00105000 C 10/24/14 105.0 1.75 2.00
AAPL7 141024C00105000 C 10/24/14 105.0 1.71 2.05
AAPL 141024C00106000 C 10/24/14 106.0 1.50 1.57
AAPL7 141024C00106000 C 10/24/14 106.0 1.38 1.75
AAPL 141024C00107000 C 10/24/14 107.0 1.20 1.43
AAPL7 141024C00107000 C 10/24/14 107.0 1.15 1.48
AAPL 141024C00108000 C 10/24/14 108.0 1.00 1.10
AAPL7 141024C00108000 C 10/24/14 108.0 0.92 1.29
AAPL 141024C00109000 C 10/24/14 109.0 0.83 1.02
AAPL7 141024C00109000 C 10/24/14 109.0 0.74 1.05
AAPL 141024C00110000 C 10/24/14 110.0 0.68 0.79
AAPL7 141024C00110000 C 10/24/14 110.0 0.57 0.87
AAPL 141024C00111000 C 10/24/14 111.0 0.55 0.69
AAPL7 141024C00111000 C 10/24/14 111.0 0.44 0.74
AAPL 141024C00112000 C 10/24/14 112.0 0.45 0.58
AAPL7 141024C00112000 C 10/24/14 112.0 0.30 0.65
AAPL 141024C00113000 C 10/24/14 113.0 0.36 0.47
AAPL7 141024C00113000 C 10/24/14 113.0 0.20 0.59
AAPL 141024C00114000 C 10/24/14 114.0 0.29 0.39
AAPL7 141024C00114000 C 10/24/14 114.0 0.12 0.53
AAPL 141024C00115000 C 10/24/14 115.0 0.23 0.33
AAPL7 141024C00115000 C 10/24/14 115.0 0.05 0.47
AAPL 141024P00085000 P 10/24/14 85.0 0.16 0.22
AAPL 141024P00086000 P 10/24/14 86.0 0.19 0.28
AAPL7 141024P00086000 P 10/24/14 86.0 0.06 0.45
AAPL 141024P00087000 P 10/24/14 87.0 0.25 0.34
AAPL7 141024P00087000 P 10/24/14 87.0 0.14 0.50
AAPL 141024P00088000 P 10/24/14 88.0 0.30 0.40
AAPL7 141024P00088000 P 10/24/14 88.0 0.22 0.54
AAPL 141024P00089000 P 10/24/14 89.0 0.37 0.48
AAPL7 141024P00089000 P 10/24/14 89.0 0.29 0.61
AAPL 141024P00090000 P 10/24/14 90.0 0.42 0.53
AAPL7 141024P00090000 P 10/24/14 90.0 0.41 0.69
AAPL 141024P00091000 P 10/24/14 91.0 0.53 0.63
AAPL7 141024P00091000 P 10/24/14 91.0 0.46 0.79
AAPL 141024P00092000 P 10/24/14 92.0 0.65 0.76
AAPL7 141024P00092000 P 10/24/14 92.0 0.62 0.91
AAPL 141024P00093000 P 10/24/14 93.0 0.81 0.98
AAPL7 141024P00093000 P 10/24/14 93.0 0.75 1.06
AAPL 141024P00094000 P 10/24/14 94.0 1.00 1.17
AAPL7 141024P00094000 P 10/24/14 94.0 0.97 1.23
AAPL 141024P00095000 P 10/24/14 95.0 1.21 1.39
AAPL7 141024P00095000 P 10/24/14 95.0 1.19 1.45
AAPL 141024P00096000 P 10/24/14 96.0 1.45 1.63
AAPL7 141024P00096000 P 10/24/14 96.0 1.40 1.69
AAPL 141024P00097000 P 10/24/14 97.0 1.74 1.94
AAPL7 141024P00097000 P 10/24/14 97.0 1.70 1.99
AAPL 141024P00098000 P 10/24/14 98.0 2.06 2.28
AAPL7 141024P00098000 P 10/24/14 98.0 2.04 2.35
AAPL 141024P00099000 P 10/24/14 99.0 2.44 2.68
AAPL7 141024P00099000 P 10/24/14 99.0 2.41 2.79
AAPL 141024P00100000 P 10/24/14 100.0 2.88 3.15
AAPL7 141024P00100000 P 10/24/14 100.0 2.83 3.20
AAPL 141024P00101000 P 10/24/14 101.0 3.45 3.60
AAPL7 141024P00101000 P 10/24/14 101.0 3.25 3.70
AAPL 141024P00102000 P 10/24/14 102.0 3.85 4.15
AAPL7 141024P00102000 P 10/24/14 102.0 3.75 4.25
AAPL 141024P00103000 P 10/24/14 103.0 4.35 4.75
AAPL7 141024P00103000 P 10/24/14 103.0 4.30 4.80
AAPL 141024P00104000 P 10/24/14 104.0 4.95 5.35
AAPL7 141024P00104000 P 10/24/14 104.0 4.95 5.45
AAPL 141024P00105000 P 10/24/14 105.0 5.60 6.05
AAPL7 141024P00105000 P 10/24/14 105.0 5.60 6.10
AAPL 141024P00106000 P 10/24/14 106.0 6.30 6.75
AAPL7 141024P00106000 P 10/24/14 106.0 6.30 6.85
AAPL 141024P00107000 P 10/24/14 107.0 6.90 7.50
AAPL7 141024P00107000 P 10/24/14 107.0 7.05 7.60
AAPL 141024P00108000 P 10/24/14 108.0 7.65 8.25
AAPL7 141024P00108000 P 10/24/14 108.0 7.85 8.40
AAPL 141024P00109000 P 10/24/14 109.0 8.45 9.10
AAPL7 141024P00109000 P 10/24/14 109.0 8.65 9.15
AAPL 141024P00110000 P 10/24/14 110.0 9.35 9.95
AAPL7 141024P00110000 P 10/24/14 110.0 9.50 10.00
AAPL 141024P00111000 P 10/24/14 111.0 10.25 11.45
AAPL7 141024P00111000 P 10/24/14 111.0 10.35 10.85
AAPL 141024P00112000 P 10/24/14 112.0 11.15 11.70
AAPL7 141024P00112000 P 10/24/14 112.0 11.25 11.75
AAPL 141024P00113000 P 10/24/14 113.0 12.10 12.60
AAPL7 141024P00113000 P 10/24/14 113.0 12.15 12.65
AAPL 141024P00114000 P 10/24/14 114.0 12.95 13.55
AAPL7 141024P00114000 P 10/24/14 114.0 13.10 13.60
AAPL 141024P00115000 P 10/24/14 115.0 13.85 15.25
AAPL7 141024P00115000 P 10/24/14 115.0 14.05 14.55
AAPL 141031C00085000 C 10/31/14 85.0 16.00 16.40
AAPL 141031C00086000 C 10/31/14 86.0 15.10 15.45
AAPL7 141031C00086000 C 10/31/14 86.0 14.75 15.55
AAPL 141031C00087000 C 10/31/14 87.0 14.20 14.50
AAPL7 141031C00087000 C 10/31/14 87.0 13.80 14.65
AAPL 141031C00088000 C 10/31/14 88.0 13.25 13.60
AAPL7 141031C00088000 C 10/31/14 88.0 13.05 13.70
AAPL 141031C00089000 C 10/31/14 89.0 12.30 12.70
AAPL7 141031C00089000 C 10/31/14 89.0 12.15 12.80
AAPL 141031C00090000 C 10/31/14 90.0 11.50 11.80
AAPL7 141031C00090000 C 10/31/14 90.0 11.25 11.90
AAPL 141031C00091000 C 10/31/14 91.0 10.55 10.90
AAPL7 141031C00091000 C 10/31/14 91.0 10.40 11.05
AAPL 141031C00092000 C 10/31/14 92.0 9.80 10.10
AAPL7 141031C00092000 C 10/31/14 92.0 9.40 10.20
AAPL 141031C00093000 C 10/31/14 93.0 9.00 9.25
AAPL7 141031C00093000 C 10/31/14 93.0 7.35 9.40
AAPL 141031C00094000 C 10/31/14 94.0 8.25 8.45
AAPL7 141031C00094000 C 10/31/14 94.0 7.80 8.60
AAPL 141031C00095000 C 10/31/14 95.0 7.50 7.70
AAPL7 141031C00095000 C 10/31/14 95.0 7.15 7.85
AAPL 141031C00096000 C 10/31/14 96.0 6.75 7.00
AAPL7 141031C00096000 C 10/31/14 96.0 6.35 7.15
AAPL 141031C00097000 C 10/31/14 97.0 6.10 6.35
AAPL7 141031C00097000 C 10/31/14 97.0 5.85 6.50
AAPL 141031C00098000 C 10/31/14 98.0 5.45 5.70
AAPL7 141031C00098000 C 10/31/14 98.0 5.00 5.85
AAPL 141031C00099000 C 10/31/14 99.0 4.90 5.10
AAPL7 141031C00099000 C 10/31/14 99.0 4.45 5.45
AAPL 141031C00100000 C 10/31/14 100.0 4.35 4.50
AAPL7 141031C00100000 C 10/31/14 100.0 2.95 4.90
AAPL 141031C00101000 C 10/31/14 101.0 3.80 4.00
AAPL7 141031C00101000 C 10/31/14 101.0 3.40 4.20
AAPL 141031C00102000 C 10/31/14 102.0 3.40 3.55
AAPL7 141031C00102000 C 10/31/14 102.0 2.94 3.70
AAPL 141031C00103000 C 10/31/14 103.0 2.96 3.05
AAPL7 141031C00103000 C 10/31/14 103.0 2.50 3.30
AAPL 141031C00104000 C 10/31/14 104.0 2.57 2.70
AAPL7 141031C00104000 C 10/31/14 104.0 2.32 2.92
AAPL 141031C00105000 C 10/31/14 105.0 2.25 2.27
AAPL7 141031C00105000 C 10/31/14 105.0 1.77 2.72
AAPL 141031C00106000 C 10/31/14 106.0 1.90 2.03
AAPL7 141031C00106000 C 10/31/14 106.0 0.62 2.40
AAPL 141031C00107000 C 10/31/14 107.0 1.66 1.69
AAPL7 141031C00107000 C 10/31/14 107.0 0.37 1.95
AAPL 141031C00108000 C 10/31/14 108.0 1.39 1.50
AAPL7 141031C00108000 C 10/31/14 108.0 0.96 1.88
AAPL 141031C00109000 C 10/31/14 109.0 1.19 1.29
AAPL7 141031C00109000 C 10/31/14 109.0 0.00 1.52
AAPL 141031C00110000 C 10/31/14 110.0 1.01 1.06
AAPL7 141031C00110000 C 10/31/14 110.0 0.58 1.20
AAPL 141031C00111000 C 10/31/14 111.0 0.86 0.95
AAPL7 141031C00111000 C 10/31/14 111.0 0.41 1.34
AAPL 141031C00112000 C 10/31/14 112.0 0.70 0.81
AAPL7 141031C00112000 C 10/31/14 112.0 0.28 1.20
AAPL 141031C00113000 C 10/31/14 113.0 0.61 0.69
AAPL7 141031C00113000 C 10/31/14 113.0 0.16 1.08
AAPL 141031C00114000 C 10/31/14 114.0 0.51 0.59
AAPL7 141031C00114000 C 10/31/14 114.0 0.06 0.98
AAPL 141031P00085000 P 10/31/14 85.0 0.24 0.30
AAPL 141031P00086000 P 10/31/14 86.0 0.29 0.36
AAPL7 141031P00086000 P 10/31/14 86.0 0.08 0.56
AAPL 141031P00087000 P 10/31/14 87.0 0.36 0.43
AAPL7 141031P00087000 P 10/31/14 87.0 0.15 0.61
AAPL 141031P00088000 P 10/31/14 88.0 0.42 0.51
AAPL7 141031P00088000 P 10/31/14 88.0 0.22 0.68
AAPL 141031P00089000 P 10/31/14 89.0 0.51 0.61
AAPL7 141031P00089000 P 10/31/14 89.0 0.09 1.01
AAPL 141031P00090000 P 10/31/14 90.0 0.62 0.71
AAPL7 141031P00090000 P 10/31/14 90.0 0.44 0.89
AAPL 141031P00091000 P 10/31/14 91.0 0.77 0.83
AAPL7 141031P00091000 P 10/31/14 91.0 0.57 1.02
AAPL 141031P00092000 P 10/31/14 92.0 0.90 1.00
AAPL7 141031P00092000 P 10/31/14 92.0 0.51 1.19
AAPL 141031P00093000 P 10/31/14 93.0 1.08 1.19
AAPL7 141031P00093000 P 10/31/14 93.0 0.69 1.61
AAPL 141031P00094000 P 10/31/14 94.0 1.29 1.41
AAPL7 141031P00094000 P 10/31/14 94.0 0.91 1.83
AAPL 141031P00095000 P 10/31/14 95.0 1.56 1.66
AAPL7 141031P00095000 P 10/31/14 95.0 1.35 2.11
AAPL 141031P00096000 P 10/31/14 96.0 1.85 1.95
AAPL7 141031P00096000 P 10/31/14 96.0 1.46 2.39
AAPL 141031P00097000 P 10/31/14 97.0 2.18 2.28
AAPL7 141031P00097000 P 10/31/14 97.0 1.94 2.72
AAPL 141031P00098000 P 10/31/14 98.0 2.55 2.66
AAPL7 141031P00098000 P 10/31/14 98.0 1.26 4.00
AAPL 141031P00099000 P 10/31/14 99.0 2.94 3.10
AAPL7 141031P00099000 P 10/31/14 99.0 2.71 3.35
AAPL 141031P00100000 P 10/31/14 100.0 3.45 3.55
AAPL7 141031P00100000 P 10/31/14 100.0 2.99 4.00
AAPL 141031P00101000 P 10/31/14 101.0 3.90 4.05
AAPL7 141031P00101000 P 10/31/14 101.0 2.54 5.45
AAPL 141031P00102000 P 10/31/14 102.0 4.40 4.55
AAPL7 141031P00102000 P 10/31/14 102.0 4.00 4.90
AAPL 141031P00103000 P 10/31/14 103.0 4.95 5.15
AAPL7 141031P00103000 P 10/31/14 103.0 3.55 6.45
AAPL 141031P00104000 P 10/31/14 104.0 5.55 5.75
AAPL7 141031P00104000 P 10/31/14 104.0 4.05 6.20
AAPL 141031P00105000 P 10/31/14 105.0 6.20 6.40
AAPL7 141031P00105000 P 10/31/14 105.0 4.70 7.40
AAPL 141031P00106000 P 10/31/14 106.0 6.85 7.10
AAPL7 141031P00106000 P 10/31/14 106.0 5.30 7.50
AAPL 141031P00107000 P 10/31/14 107.0 7.60 7.85
AAPL7 141031P00107000 P 10/31/14 107.0 7.45 8.25
AAPL 141031P00108000 P 10/31/14 108.0 8.35 8.60
AAPL7 141031P00108000 P 10/31/14 108.0 8.20 8.85
AAPL 141031P00109000 P 10/31/14 109.0 9.10 9.40
AAPL7 141031P00109000 P 10/31/14 109.0 9.00 9.75
AAPL 141031P00110000 P 10/31/14 110.0 9.95 10.30
AAPL7 141031P00110000 P 10/31/14 110.0 9.80 10.50
AAPL 141031P00111000 P 10/31/14 111.0 10.75 11.05
AAPL7 141031P00111000 P 10/31/14 111.0 10.65 11.25
AAPL 141031P00112000 P 10/31/14 112.0 11.65 11.95
AAPL7 141031P00112000 P 10/31/14 112.0 11.35 12.30
AAPL 141031P00113000 P 10/31/14 113.0 12.50 12.85
AAPL7 141031P00113000 P 10/31/14 113.0 12.25 13.20
AAPL 141031P00114000 P 10/31/14 114.0 13.45 13.75
AAPL7 141031P00114000 P 10/31/14 114.0 13.30 14.10
AAPL 141122C00047500 C 11/22/14 47.5 53.30 53.55
AAPL 141122C00050000 C 11/22/14 50.0 50.80 51.05
AAPL 141122C00055000 C 11/22/14 55.0 45.80 46.05
AAPL 141122C00060000 C 11/22/14 60.0 40.80 41.10
AAPL 141122C00065000 C 11/22/14 65.0 35.80 36.05
AAPL 141122C00070000 C 11/22/14 70.0 30.85 31.15
AAPL 141122C00075000 C 11/22/14 75.0 25.90 26.15
AAPL 141122C00080000 C 11/22/14 80.0 21.00 21.20
AAPL 141122C00085000 C 11/22/14 85.0 16.20 16.40
AAPL 141122C00087500 C 11/22/14 87.5 13.90 14.10
AAPL 141122C00090000 C 11/22/14 90.0 11.75 11.95
AAPL 141122C00092500 C 11/22/14 92.5 9.65 9.90
AAPL 141122C00095000 C 11/22/14 95.0 7.85 7.95
AAPL 141122C00097500 C 11/22/14 97.5 6.20 6.35
AAPL 141122C00100000 C 11/22/14 100.0 4.80 4.90
AAPL 141122C00105000 C 11/22/14 105.0 2.68 2.72
AAPL 141122C00110000 C 11/22/14 110.0 1.40 1.41
AAPL 141122C00115000 C 11/22/14 115.0 0.69 0.71
AAPL 141122C00120000 C 11/22/14 120.0 0.35 0.38
AAPL 141122C00125000 C 11/22/14 125.0 0.18 0.21
AAPL 141122C00130000 C 11/22/14 130.0 0.10 0.12
AAPL 141122C00135000 C 11/22/14 135.0 0.06 0.08
AAPL 141122C00140000 C 11/22/14 140.0 0.02 0.04
AAPL 141122C00145000 C 11/22/14 145.0 0.01 0.02
AAPL 141122C00150000 C 11/22/14 150.0 0.00 0.01
AAPL 141122P00047500 P 11/22/14 47.5 0.00 0.01
AAPL 141122P00050000 P 11/22/14 50.0 0.00 0.01
AAPL 141122P00055000 P 11/22/14 55.0 0.00 0.01
AAPL 141122P00060000 P 11/22/14 60.0 0.02 0.04
AAPL 141122P00065000 P 11/22/14 65.0 0.04 0.05
AAPL 141122P00070000 P 11/22/14 70.0 0.06 0.08
AAPL 141122P00075000 P 11/22/14 75.0 0.11 0.14
AAPL 141122P00080000 P 11/22/14 80.0 0.22 0.24
AAPL 141122P00085000 P 11/22/14 85.0 0.46 0.49
AAPL 141122P00087500 P 11/22/14 87.5 0.69 0.72
AAPL 141122P00090000 P 11/22/14 90.0 1.03 1.06
AAPL 141122P00092500 P 11/22/14 92.5 1.53 1.55
AAPL 141122P00095000 P 11/22/14 95.0 2.20 2.24
AAPL 141122P00097500 P 11/22/14 97.5 3.05 3.15
AAPL 141122P00100000 P 11/22/14 100.0 4.20 4.30
AAPL 141122P00105000 P 11/22/14 105.0 7.10 7.20
AAPL 141122P00110000 P 11/22/14 110.0 10.75 10.95
AAPL 141122P00115000 P 11/22/14 115.0 15.05 15.30
AAPL 141122P00120000 P 11/22/14 120.0 19.75 19.95
AAPL 141122P00125000 P 11/22/14 125.0 24.55 24.80
AAPL 141122P00130000 P 11/22/14 130.0 29.45 29.70
AAPL 141122P00135000 P 11/22/14 135.0 34.45 34.65
AAPL 141122P00140000 P 11/22/14 140.0 39.40 39.65
AAPL 141122P00145000 P 11/22/14 145.0 44.40 44.65
AAPL 141122P00150000 P 11/22/14 150.0 49.40 49.65
AAPL 141220C00060000 C 12/20/14 60.0 40.85 41.10
AAPL 141220C00065000 C 12/20/14 65.0 35.75 36.10
AAPL 141220C00070000 C 12/20/14 70.0 30.85 31.15
AAPL 141220C00075000 C 12/20/14 75.0 25.95 26.20
AAPL 141220C00080000 C 12/20/14 80.0 21.10 21.35
AAPL 141220C00085000 C 12/20/14 85.0 16.35 16.65
AAPL 141220C00090000 C 12/20/14 90.0 12.05 12.25
AAPL 141220C00092500 C 12/20/14 92.5 10.10 10.30
AAPL 141220C00095000 C 12/20/14 95.0 8.30 8.50
AAPL 141220C00097500 C 12/20/14 97.5 6.75 6.85
AAPL 141220C00100000 C 12/20/14 100.0 5.35 5.50
AAPL 141220C00105000 C 12/20/14 105.0 3.25 3.30
AAPL 141220C00110000 C 12/20/14 110.0 1.85 1.88
AAPL 141220C00115000 C 12/20/14 115.0 0.99 1.05
AAPL 141220C00120000 C 12/20/14 120.0 0.56 0.60
AAPL 141220C00125000 C 12/20/14 125.0 0.31 0.34
AAPL 141220C00130000 C 12/20/14 130.0 0.19 0.22
AAPL 141220C00135000 C 12/20/14 135.0 0.12 0.15
AAPL 141220C00140000 C 12/20/14 140.0 0.07 0.10
AAPL 141220C00145000 C 12/20/14 145.0 0.04 0.08
AAPL 141220C00150000 C 12/20/14 150.0 0.02 0.06
AAPL 141220P00060000 P 12/20/14 60.0 0.03 0.07
AAPL 141220P00065000 P 12/20/14 65.0 0.06 0.10
AAPL 141220P00070000 P 12/20/14 70.0 0.12 0.13
AAPL 141220P00075000 P 12/20/14 75.0 0.20 0.22
AAPL 141220P00080000 P 12/20/14 80.0 0.37 0.39
AAPL 141220P00085000 P 12/20/14 85.0 0.72 0.74
AAPL 141220P00090000 P 12/20/14 90.0 1.42 1.47
AAPL 141220P00092500 P 12/20/14 92.5 2.00 2.04
AAPL 141220P00095000 P 12/20/14 95.0 2.75 2.79
AAPL 141220P00097500 P 12/20/14 97.5 3.65 3.75
AAPL 141220P00100000 P 12/20/14 100.0 4.80 4.90
AAPL 141220P00105000 P 12/20/14 105.0 7.65 7.80
AAPL 141220P00110000 P 12/20/14 110.0 11.25 11.40
AAPL 141220P00115000 P 12/20/14 115.0 15.35 15.60
AAPL 141220P00120000 P 12/20/14 120.0 19.90 20.10
AAPL 141220P00125000 P 12/20/14 125.0 24.65 24.90
AAPL 141220P00130000 P 12/20/14 130.0 29.55 29.85
AAPL 141220P00135000 P 12/20/14 135.0 34.45 34.70
AAPL 141220P00140000 P 12/20/14 140.0 39.40 39.75
AAPL 141220P00145000 P 12/20/14 145.0 44.35 44.65
AAPL 141220P00150000 P 12/20/14 150.0 49.35 49.70
AAPL 150117C00027860 C 01/17/15 27.9 72.90 73.15
AAPL 150117C00028570 C 01/17/15 28.6 72.20 72.45
AAPL 150117C00029290 C 01/17/15 29.3 71.50 71.75
AAPL 150117C00030000 C 01/17/15 30.0 70.75 71.05
AAPL 150117C00030710 C 01/17/15 30.7 70.05 70.30
AAPL 150117C00031430 C 01/17/15 31.4 69.35 69.60
AAPL 150117C00032140 C 01/17/15 32.1 68.65 68.90
AAPL 150117C00032860 C 01/17/15 32.9 67.95 68.15
AAPL 150117C00033570 C 01/17/15 33.6 67.20 67.45
AAPL 150117C00034290 C 01/17/15 34.3 66.50 66.75
AAPL 150117C00035710 C 01/17/15 35.7 65.10 65.30
AAPL 150117C00037140 C 01/17/15 37.1 63.65 63.85
AAPL 150117C00037860 C 01/17/15 37.9 62.90 63.20
AAPL 150117C00038570 C 01/17/15 38.6 62.20 62.45
AAPL 150117C00039290 C 01/17/15 39.3 61.50 61.70
AAPL 150117C00040000 C 01/17/15 40.0 60.80 61.05
AAPL 150117C00040710 C 01/17/15 40.7 60.05 60.35
AAPL 150117C00041430 C 01/17/15 41.4 59.35 59.60
AAPL 150117C00042140 C 01/17/15 42.1 58.65 58.90
AAPL 150117C00042860 C 01/17/15 42.9 57.95 58.20
AAPL 150117C00043570 C 01/17/15 43.6 57.25 57.45
AAPL 150117C00044290 C 01/17/15 44.3 56.50 56.75
AAPL 150117C00045000 C 01/17/15 45.0 55.80 56.00
AAPL 150117C00045710 C 01/17/15 45.7 55.10 55.35
AAPL 150117C00046430 C 01/17/15 46.4 54.35 54.60
AAPL 150117C00047140 C 01/17/15 47.1 53.65 53.90
AAPL7 150117C00047140 C 01/17/15 47.1 52.85 54.65
AAPL 150117C00047860 C 01/17/15 47.9 52.95 53.20
AAPL 150117C00048570 C 01/17/15 48.6 52.20 52.50
AAPL7 150117C00048570 C 01/17/15 48.6 51.45 53.25
AAPL 150117C00049290 C 01/17/15 49.3 51.50 51.75
AAPL 150117C00050000 C 01/17/15 50.0 50.80 51.05
AAPL7 150117C00050000 C 01/17/15 50.0 50.00 51.80
AAPL 150117C00050710 C 01/17/15 50.7 50.10 50.30
AAPL7 150117C00050710 C 01/17/15 50.7 49.30 51.10
AAPL 150117C00051430 C 01/17/15 51.4 49.35 49.60
AAPL7 150117C00051430 C 01/17/15 51.4 48.25 50.35
AAPL 150117C00052140 C 01/17/15 52.1 48.65 48.90
AAPL7 150117C00052140 C 01/17/15 52.1 47.85 49.65
AAPL 150117C00052860 C 01/17/15 52.9 47.95 48.15
AAPL7 150117C00052860 C 01/17/15 52.9 47.15 48.95
AAPL 150117C00053570 C 01/17/15 53.6 47.25 47.50
AAPL7 150117C00053570 C 01/17/15 53.6 46.45 48.25
AAPL 150117C00054290 C 01/17/15 54.3 46.50 46.75
AAPL7 150117C00054290 C 01/17/15 54.3 45.40 47.50
AAPL 150117C00055000 C 01/17/15 55.0 45.80 46.05
AAPL7 150117C00055000 C 01/17/15 55.0 45.00 46.80
AAPL 150117C00055710 C 01/17/15 55.7 45.10 45.35
AAPL7 150117C00055710 C 01/17/15 55.7 44.30 46.10
AAPL 150117C00056430 C 01/17/15 56.4 44.40 44.65
AAPL7 150117C00056430 C 01/17/15 56.4 43.60 45.40
AAPL 150117C00057140 C 01/17/15 57.1 43.70 43.90
AAPL7 150117C00057140 C 01/17/15 57.1 42.55 44.65
AAPL 150117C00057860 C 01/17/15 57.9 42.95 43.20
AAPL7 150117C00057860 C 01/17/15 57.9 42.15 43.95
AAPL 150117C00058570 C 01/17/15 58.6 42.25 42.50
AAPL7 150117C00058570 C 01/17/15 58.6 41.45 43.25
AAPL 150117C00059290 C 01/17/15 59.3 41.55 41.80
AAPL7 150117C00059290 C 01/17/15 59.3 40.75 42.55
AAPL 150117C00060000 C 01/17/15 60.0 40.80 41.05
AAPL7 150117C00060000 C 01/17/15 60.0 40.05 41.85
AAPL 150117C00060710 C 01/17/15 60.7 40.15 40.40
AAPL7 150117C00060710 C 01/17/15 60.7 39.30 41.10
AAPL 150117C00061430 C 01/17/15 61.4 39.40 39.65
AAPL7 150117C00061430 C 01/17/15 61.4 39.10 39.80
AAPL 150117C00062140 C 01/17/15 62.1 38.70 38.90
AAPL7 150117C00062140 C 01/17/15 62.1 38.40 39.10
AAPL 150117C00062860 C 01/17/15 62.9 38.00 38.20
AAPL7 150117C00062860 C 01/17/15 62.9 37.85 38.40
AAPL 150117C00063570 C 01/17/15 63.6 37.25 37.50
AAPL7 150117C00063570 C 01/17/15 63.6 37.15 37.65
AAPL 150117C00064290 C 01/17/15 64.3 36.60 36.80
AAPL7 150117C00064290 C 01/17/15 64.3 36.25 36.95
AAPL 150117C00065000 C 01/17/15 65.0 35.85 36.10
AAPL7 150117C00065000 C 01/17/15 65.0 35.85 36.25
AAPL 150117C00065710 C 01/17/15 65.7 35.15 35.35
AAPL7 150117C00065710 C 01/17/15 65.7 34.85 35.55
AAPL 150117C00066430 C 01/17/15 66.4 34.45 34.65
AAPL7 150117C00066430 C 01/17/15 66.4 33.65 34.85
AAPL 150117C00067140 C 01/17/15 67.1 33.75 33.95
AAPL7 150117C00067140 C 01/17/15 67.1 33.45 34.15
AAPL 150117C00067860 C 01/17/15 67.9 33.00 33.25
AAPL7 150117C00067860 C 01/17/15 67.9 32.90 33.40
AAPL 150117C00068570 C 01/17/15 68.6 32.35 32.55
AAPL7 150117C00068570 C 01/17/15 68.6 32.00 32.70
AAPL 150117C00069290 C 01/17/15 69.3 31.60 31.85
AAPL7 150117C00069290 C 01/17/15 69.3 31.30 32.00
AAPL 150117C00070000 C 01/17/15 70.0 30.90 31.15
AAPL7 150117C00070000 C 01/17/15 70.0 30.80 31.30
AAPL 150117C00070710 C 01/17/15 70.7 30.20 30.40
AAPL7 150117C00070710 C 01/17/15 70.7 30.10 30.60
AAPL 150117C00071430 C 01/17/15 71.4 29.50 29.65
AAPL7 150117C00071430 C 01/17/15 71.4 29.50 29.90
AAPL 150117C00072140 C 01/17/15 72.1 28.80 29.00
AAPL7 150117C00072140 C 01/17/15 72.1 28.70 29.20
AAPL 150117C00072860 C 01/17/15 72.9 28.05 28.30
AAPL7 150117C00072860 C 01/17/15 72.9 27.75 28.50
AAPL 150117C00073570 C 01/17/15 73.6 27.40 27.60
AAPL7 150117C00073570 C 01/17/15 73.6 27.05 27.80
AAPL 150117C00074290 C 01/17/15 74.3 26.70 26.95
AAPL7 150117C00074290 C 01/17/15 74.3 26.60 27.10
AAPL 150117C00075000 C 01/17/15 75.0 26.00 26.20
AAPL7 150117C00075000 C 01/17/15 75.0 25.65 26.40
AAPL 150117C00075710 C 01/17/15 75.7 25.30 25.50
AAPL7 150117C00075710 C 01/17/15 75.7 25.20 25.70
AAPL 150117C00076430 C 01/17/15 76.4 24.60 24.80
AAPL7 150117C00076430 C 01/17/15 76.4 24.50 25.00
AAPL 150117C00077140 C 01/17/15 77.1 23.90 24.15
AAPL7 150117C00077140 C 01/17/15 77.1 23.75 24.30
AAPL 150117C00077860 C 01/17/15 77.9 23.20 23.45
AAPL7 150117C00077860 C 01/17/15 77.9 23.05 23.60
AAPL 150117C00078570 C 01/17/15 78.6 22.55 22.80
AAPL7 150117C00078570 C 01/17/15 78.6 22.55 22.95
AAPL 150117C00079290 C 01/17/15 79.3 21.85 22.05
AAPL7 150117C00079290 C 01/17/15 79.3 21.80 22.25
AAPL 150117C00080000 C 01/17/15 80.0 21.20 21.40
AAPL7 150117C00080000 C 01/17/15 80.0 21.10 21.60
AAPL 150117C00080710 C 01/17/15 80.7 20.55 20.70
AAPL7 150117C00080710 C 01/17/15 80.7 20.40 20.90
AAPL 150117C00081430 C 01/17/15 81.4 19.85 20.05
AAPL7 150117C00081430 C 01/17/15 81.4 19.80 20.25
AAPL 150117C00082140 C 01/17/15 82.1 19.15 19.40
AAPL7 150117C00082140 C 01/17/15 82.1 19.10 19.60
AAPL 150117C00082860 C 01/17/15 82.9 18.50 18.70
AAPL7 150117C00082860 C 01/17/15 82.9 18.40 18.90
AAPL 150117C00083570 C 01/17/15 83.6 17.85 18.05
AAPL7 150117C00083570 C 01/17/15 83.6 17.85 18.25
AAPL 150117C00084290 C 01/17/15 84.3 17.25 17.40
AAPL7 150117C00084290 C 01/17/15 84.3 17.20 17.60
AAPL 150117C00085000 C 01/17/15 85.0 16.60 16.80
AAPL7 150117C00085000 C 01/17/15 85.0 16.60 17.00
AAPL 150117C00085710 C 01/17/15 85.7 16.00 16.15
AAPL7 150117C00085710 C 01/17/15 85.7 15.95 16.35
AAPL 150117C00086430 C 01/17/15 86.4 15.35 15.60
AAPL7 150117C00086430 C 01/17/15 86.4 15.35 15.75
AAPL 150117C00087140 C 01/17/15 87.1 14.75 14.90
AAPL7 150117C00087140 C 01/17/15 87.1 14.75 15.10
AAPL 150117C00087860 C 01/17/15 87.9 14.15 14.30
AAPL7 150117C00087860 C 01/17/15 87.9 14.15 14.50
AAPL 150117C00088570 C 01/17/15 88.6 13.55 13.80
AAPL7 150117C00088570 C 01/17/15 88.6 13.55 13.95
AAPL 150117C00089290 C 01/17/15 89.3 12.95 13.20
AAPL7 150117C00089290 C 01/17/15 89.3 12.95 13.35
AAPL 150117C00090000 C 01/17/15 90.0 12.40 12.65
AAPL7 150117C00090000 C 01/17/15 90.0 12.40 12.80
AAPL 150117C00090710 C 01/17/15 90.7 11.85 12.00
AAPL7 150117C00090710 C 01/17/15 90.7 11.85 12.25
AAPL 150117C00091430 C 01/17/15 91.4 11.30 11.55
AAPL7 150117C00091430 C 01/17/15 91.4 11.30 11.60
AAPL 150117C00092140 C 01/17/15 92.1 10.80 10.90
AAPL7 150117C00092140 C 01/17/15 92.1 10.80 11.05
AAPL 150117C00092860 C 01/17/15 92.9 10.25 10.35
AAPL7 150117C00092860 C 01/17/15 92.9 10.25 10.50
AAPL 150117C00093570 C 01/17/15 93.6 9.75 9.85
AAPL7 150117C00093570 C 01/17/15 93.6 9.75 10.05
AAPL 150117C00094290 C 01/17/15 94.3 9.25 9.40
AAPL7 150117C00094290 C 01/17/15 94.3 9.25 9.55
AAPL 150117C00095000 C 01/17/15 95.0 8.80 8.90
AAPL7 150117C00095000 C 01/17/15 95.0 8.80 9.05
AAPL 150117C00095710 C 01/17/15 95.7 8.35 8.50
AAPL7 150117C00095710 C 01/17/15 95.7 8.35 8.60
AAPL 150117C00096430 C 01/17/15 96.4 7.90 8.05
AAPL7 150117C00096430 C 01/17/15 96.4 7.90 8.20
AAPL 150117C00097140 C 01/17/15 97.1 7.50 7.60
AAPL7 150117C00097140 C 01/17/15 97.1 7.50 7.75
AAPL 150117C00097860 C 01/17/15 97.9 7.10 7.15
AAPL7 150117C00097860 C 01/17/15 97.9 7.05 7.35
AAPL 150117C00098570 C 01/17/15 98.6 6.70 6.80
AAPL7 150117C00098570 C 01/17/15 98.6 6.65 6.95
AAPL 150117C00099290 C 01/17/15 99.3 6.30 6.40
AAPL 150117C00100000 C 01/17/15 100.0 5.95 6.10
AAPL7 150117C00100000 C 01/17/15 100.0 5.90 6.20
AAPL 150117C00100710 C 01/17/15 100.7 5.60 5.70
AAPL 150117C00101430 C 01/17/15 101.4 5.25 5.40
AAPL 150117C00102140 C 01/17/15 102.1 4.95 5.05
AAPL 150117C00102860 C 01/17/15 102.9 4.60 4.70
AAPL 150117C00103570 C 01/17/15 103.6 4.35 4.40
AAPL 150117C00104290 C 01/17/15 104.3 4.05 4.15
AAPL 150117C00105000 C 01/17/15 105.0 3.80 3.90
AAPL7 150117C00105000 C 01/17/15 105.0 3.80 4.05
AAPL 150117C00105710 C 01/17/15 105.7 3.55 3.65
AAPL 150117C00106430 C 01/17/15 106.4 3.30 3.40
AAPL 150117C00107140 C 01/17/15 107.1 3.10 3.15
AAPL 150117C00107860 C 01/17/15 107.9 2.88 2.93
AAPL 150117C00108570 C 01/17/15 108.6 2.69 2.73
AAPL 150117C00109290 C 01/17/15 109.3 2.50 2.55
AAPL 150117C00110000 C 01/17/15 110.0 2.35 2.36
AAPL7 150117C00110000 C 01/17/15 110.0 2.29 2.54
AAPL 150117C00110710 C 01/17/15 110.7 2.16 2.20
AAPL 150117C00111430 C 01/17/15 111.4 2.00 2.05
AAPL 150117C00112140 C 01/17/15 112.1 1.88 1.90
AAPL 150117C00112860 C 01/17/15 112.9 1.75 1.80
AAPL 150117C00113570 C 01/17/15 113.6 1.59 1.68
AAPL 150117C00114290 C 01/17/15 114.3 1.50 1.53
AAPL 150117C00115000 C 01/17/15 115.0 1.39 1.41
AAPL 150117C00115710 C 01/17/15 115.7 1.29 1.34
AAPL 150117C00116430 C 01/17/15 116.4 1.20 1.24
AAPL 150117C00117140 C 01/17/15 117.1 1.11 1.13
AAPL 150117C00117860 C 01/17/15 117.9 1.01 1.08
AAPL 150117C00118570 C 01/17/15 118.6 0.94 1.01
AAPL 150117C00119290 C 01/17/15 119.3 0.87 0.94
AAPL 150117C00120000 C 01/17/15 120.0 0.81 0.86
AAPL 150117C00120710 C 01/17/15 120.7 0.76 0.81
AAPL 150117C00121430 C 01/17/15 121.4 0.70 0.76
AAPL 150117C00122140 C 01/17/15 122.1 0.65 0.70
AAPL 150117C00122860 C 01/17/15 122.9 0.60 0.66
AAPL 150117C00124290 C 01/17/15 124.3 0.52 0.57
AAPL 150117C00125710 C 01/17/15 125.7 0.45 0.50
AAPL 150117C00127140 C 01/17/15 127.1 0.40 0.43
AAPL 150117C00128570 C 01/17/15 128.6 0.36 0.38
AAPL 150117C00130000 C 01/17/15 130.0 0.31 0.34
AAPL 150117C00131430 C 01/17/15 131.4 0.27 0.30
AAPL 150117C00132860 C 01/17/15 132.9 0.24 0.27
AAPL 150117C00134290 C 01/17/15 134.3 0.21 0.24
AAPL 150117C00135710 C 01/17/15 135.7 0.18 0.21
AAPL 150117C00137140 C 01/17/15 137.1 0.16 0.20
AAPL 150117C00138570 C 01/17/15 138.6 0.14 0.18
AAPL 150117C00140000 C 01/17/15 140.0 0.13 0.15
AAPL 150117C00141430 C 01/17/15 141.4 0.11 0.15
AAPL 150117C00142860 C 01/17/15 142.9 0.10 0.12
AAPL 150117C00144290 C 01/17/15 144.3 0.09 0.12
AAPL 150117C00145710 C 01/17/15 145.7 0.08 0.11
AAPL 150117C00147140 C 01/17/15 147.1 0.08 0.10
AAPL 150117C00148570 C 01/17/15 148.6 0.06 0.09
AAPL 150117C00150000 C 01/17/15 150.0 0.06 0.08
AAPL 150117P00027860 P 01/17/15 27.9 0.00 0.02
AAPL 150117P00028570 P 01/17/15 28.6 0.00 0.01
AAPL 150117P00029290 P 01/17/15 29.3 0.00 0.03
AAPL 150117P00030000 P 01/17/15 30.0 0.00 0.03
AAPL 150117P00030710 P 01/17/15 30.7 0.00 0.03
AAPL 150117P00031430 P 01/17/15 31.4 0.00 0.03
AAPL 150117P00032140 P 01/17/15 32.1 0.00 0.03
AAPL 150117P00032860 P 01/17/15 32.9 0.00 0.03
AAPL 150117P00033570 P 01/17/15 33.6 0.00 0.03
AAPL 150117P00034290 P 01/17/15 34.3 0.00 0.03
AAPL 150117P00035710 P 01/17/15 35.7 0.00 0.03
AAPL 150117P00037140 P 01/17/15 37.1 0.00 0.03
AAPL 150117P00037860 P 01/17/15 37.9 0.00 0.04
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 0.04
AAPL 150117P00040710 P 01/17/15 40.7 0.00 0.04
AAPL 150117P00041430 P 01/17/15 41.4 0.01 0.04
AAPL 150117P00042140 P 01/17/15 42.1 0.00 0.05
AAPL 150117P00042860 P 01/17/15 42.9 0.01 0.04
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 0.00 0.04
AAPL 150117P00045710 P 01/17/15 45.7 0.01 0.05
AAPL 150117P00046430 P 01/17/15 46.4 0.02 0.05
AAPL 150117P00047140 P 01/17/15 47.1 0.01 0.05
AAPL7 150117P00047140 P 01/17/15 47.1 0.00 0.11
AAPL 150117P00047860 P 01/17/15 47.9 0.01 0.06
AAPL 150117P00048570 P 01/17/15 48.6 0.01 0.06
AAPL7 150117P00048570 P 01/17/15 48.6 0.00 0.12
AAPL 150117P00049290 P 01/17/15 49.3 0.02 0.06
AAPL 150117P00050000 P 01/17/15 50.0 0.02 0.05
AAPL7 150117P00050000 P 01/17/15 50.0 0.00 0.13
AAPL 150117P00050710 P 01/17/15 50.7 0.02 0.06
AAPL7 150117P00050710 P 01/17/15 50.7 0.00 0.13
AAPL 150117P00051430 P 01/17/15 51.4 0.02 0.06
AAPL7 150117P00051430 P 01/17/15 51.4 0.00 0.12
AAPL 150117P00052140 P 01/17/15 52.1 0.03 0.06
AAPL7 150117P00052140 P 01/17/15 52.1 0.00 0.13
AAPL 150117P00052860 P 01/17/15 52.9 0.03 0.06
AAPL7 150117P00052860 P 01/17/15 52.9 0.00 0.12
AAPL 150117P00053570 P 01/17/15 53.6 0.03 0.07
AAPL7 150117P00053570 P 01/17/15 53.6 0.00 0.12
AAPL 150117P00054290 P 01/17/15 54.3 0.03 0.07
AAPL7 150117P00054290 P 01/17/15 54.3 0.00 0.13
AAPL 150117P00055000 P 01/17/15 55.0 0.03 0.07
AAPL7 150117P00055000 P 01/17/15 55.0 0.00 0.13
AAPL 150117P00055710 P 01/17/15 55.7 0.04 0.07
AAPL7 150117P00055710 P 01/17/15 55.7 0.00 0.13
AAPL 150117P00056430 P 01/17/15 56.4 0.04 0.08
AAPL7 150117P00056430 P 01/17/15 56.4 0.00 0.14
AAPL 150117P00057140 P 01/17/15 57.1 0.05 0.08
AAPL7 150117P00057140 P 01/17/15 57.1 0.05 0.14
AAPL 150117P00057860 P 01/17/15 57.9 0.05 0.09
AAPL7 150117P00057860 P 01/17/15 57.9 0.01 0.14
AAPL 150117P00058570 P 01/17/15 58.6 0.05 0.09
AAPL7 150117P00058570 P 01/17/15 58.6 0.00 0.15
AAPL 150117P00059290 P 01/17/15 59.3 0.07 0.09
AAPL7 150117P00059290 P 01/17/15 59.3 0.02 0.15
AAPL 150117P00060000 P 01/17/15 60.0 0.06 0.10
AAPL7 150117P00060000 P 01/17/15 60.0 0.00 0.16
AAPL 150117P00060710 P 01/17/15 60.7 0.07 0.10
AAPL7 150117P00060710 P 01/17/15 60.7 0.03 0.16
AAPL 150117P00061430 P 01/17/15 61.4 0.07 0.11
AAPL7 150117P00061430 P 01/17/15 61.4 0.03 0.17
AAPL 150117P00062140 P 01/17/15 62.1 0.08 0.11
AAPL7 150117P00062140 P 01/17/15 62.1 0.01 0.18
AAPL 150117P00062860 P 01/17/15 62.9 0.09 0.12
AAPL7 150117P00062860 P 01/17/15 62.9 0.10 0.18
AAPL 150117P00063570 P 01/17/15 63.6 0.09 0.12
AAPL7 150117P00063570 P 01/17/15 63.6 0.02 0.19
AAPL 150117P00064290 P 01/17/15 64.3 0.11 0.13
AAPL7 150117P00064290 P 01/17/15 64.3 0.06 0.18
AAPL 150117P00065000 P 01/17/15 65.0 0.11 0.14
AAPL7 150117P00065000 P 01/17/15 65.0 0.06 0.18
AAPL 150117P00065710 P 01/17/15 65.7 0.12 0.14
AAPL7 150117P00065710 P 01/17/15 65.7 0.07 0.18
AAPL 150117P00066430 P 01/17/15 66.4 0.14 0.15
AAPL7 150117P00066430 P 01/17/15 66.4 0.08 0.18
AAPL 150117P00067140 P 01/17/15 67.1 0.13 0.16
AAPL7 150117P00067140 P 01/17/15 67.1 0.06 0.23
AAPL 150117P00067860 P 01/17/15 67.9 0.14 0.17
AAPL7 150117P00067860 P 01/17/15 67.9 0.10 0.20
AAPL 150117P00068570 P 01/17/15 68.6 0.15 0.18
AAPL7 150117P00068570 P 01/17/15 68.6 0.11 0.22
AAPL 150117P00069290 P 01/17/15 69.3 0.16 0.19
AAPL7 150117P00069290 P 01/17/15 69.3 0.12 0.23
AAPL 150117P00070000 P 01/17/15 70.0 0.18 0.20
AAPL7 150117P00070000 P 01/17/15 70.0 0.10 0.27
AAPL 150117P00070710 P 01/17/15 70.7 0.19 0.22
AAPL7 150117P00070710 P 01/17/15 70.7 0.14 0.26
AAPL 150117P00071430 P 01/17/15 71.4 0.22 0.23
AAPL7 150117P00071430 P 01/17/15 71.4 0.16 0.28
AAPL 150117P00072140 P 01/17/15 72.1 0.22 0.25
AAPL7 150117P00072140 P 01/17/15 72.1 0.18 0.30
AAPL 150117P00072860 P 01/17/15 72.9 0.23 0.26
AAPL7 150117P00072860 P 01/17/15 72.9 0.20 0.32
AAPL 150117P00073570 P 01/17/15 73.6 0.25 0.28
AAPL7 150117P00073570 P 01/17/15 73.6 0.22 0.34
AAPL 150117P00074290 P 01/17/15 74.3 0.27 0.29
AAPL7 150117P00074290 P 01/17/15 74.3 0.24 0.36
AAPL 150117P00075000 P 01/17/15 75.0 0.29 0.32
AAPL7 150117P00075000 P 01/17/15 75.0 0.27 0.37
AAPL 150117P00075710 P 01/17/15 75.7 0.31 0.34
AAPL7 150117P00075710 P 01/17/15 75.7 0.29 0.39
AAPL 150117P00076430 P 01/17/15 76.4 0.34 0.37
AAPL7 150117P00076430 P 01/17/15 76.4 0.32 0.41
AAPL 150117P00077140 P 01/17/15 77.1 0.36 0.40
AAPL7 150117P00077140 P 01/17/15 77.1 0.32 0.47
AAPL 150117P00077860 P 01/17/15 77.9 0.40 0.42
AAPL7 150117P00077860 P 01/17/15 77.9 0.37 0.45
AAPL 150117P00078570 P 01/17/15 78.6 0.43 0.46
AAPL7 150117P00078570 P 01/17/15 78.6 0.41 0.50
AAPL 150117P00079290 P 01/17/15 79.3 0.47 0.50
AAPL7 150117P00079290 P 01/17/15 79.3 0.43 0.53
AAPL 150117P00080000 P 01/17/15 80.0 0.51 0.54
AAPL7 150117P00080000 P 01/17/15 80.0 0.49 0.57
AAPL 150117P00080710 P 01/17/15 80.7 0.56 0.59
AAPL7 150117P00080710 P 01/17/15 80.7 0.54 0.63
AAPL 150117P00081430 P 01/17/15 81.4 0.61 0.64
AAPL7 150117P00081430 P 01/17/15 81.4 0.59 0.68
AAPL 150117P00082140 P 01/17/15 82.1 0.67 0.70
AAPL7 150117P00082140 P 01/17/15 82.1 0.65 0.74
AAPL 150117P00082860 P 01/17/15 82.9 0.73 0.76
AAPL7 150117P00082860 P 01/17/15 82.9 0.71 0.80
AAPL 150117P00083570 P 01/17/15 83.6 0.80 0.83
AAPL7 150117P00083570 P 01/17/15 83.6 0.78 0.88
AAPL 150117P00084290 P 01/17/15 84.3 0.87 0.91
AAPL7 150117P00084290 P 01/17/15 84.3 0.86 0.96
AAPL 150117P00085000 P 01/17/15 85.0 0.96 0.99
AAPL7 150117P00085000 P 01/17/15 85.0 0.94 1.05
AAPL 150117P00085710 P 01/17/15 85.7 1.05 1.09
AAPL7 150117P00085710 P 01/17/15 85.7 1.03 1.14
AAPL 150117P00086430 P 01/17/15 86.4 1.15 1.19
AAPL7 150117P00086430 P 01/17/15 86.4 1.13 1.25
AAPL 150117P00087140 P 01/17/15 87.1 1.26 1.30
AAPL7 150117P00087140 P 01/17/15 87.1 1.22 1.39
AAPL 150117P00087860 P 01/17/15 87.9 1.38 1.42
AAPL7 150117P00087860 P 01/17/15 87.9 1.36 1.47
AAPL 150117P00088570 P 01/17/15 88.6 1.53 1.55
AAPL7 150117P00088570 P 01/17/15 88.6 1.49 1.60
AAPL 150117P00089290 P 01/17/15 89.3 1.67 1.70
AAPL7 150117P00089290 P 01/17/15 89.3 1.65 1.75
AAPL 150117P00090000 P 01/17/15 90.0 1.81 1.85
AAPL7 150117P00090000 P 01/17/15 90.0 1.80 1.90
AAPL 150117P00090710 P 01/17/15 90.7 1.98 2.02
AAPL7 150117P00090710 P 01/17/15 90.7 1.96 2.06
AAPL 150117P00091430 P 01/17/15 91.4 2.17 2.20
AAPL7 150117P00091430 P 01/17/15 91.4 2.11 2.27
AAPL 150117P00092140 P 01/17/15 92.1 2.35 2.39
AAPL7 150117P00092140 P 01/17/15 92.1 2.33 2.42
AAPL 150117P00092860 P 01/17/15 92.9 2.56 2.60
AAPL7 150117P00092860 P 01/17/15 92.9 2.54 2.62
AAPL 150117P00093570 P 01/17/15 93.6 2.77 2.82
AAPL7 150117P00093570 P 01/17/15 93.6 2.76 2.84
AAPL 150117P00094290 P 01/17/15 94.3 3.00 3.05
AAPL7 150117P00094290 P 01/17/15 94.3 2.99 3.10
AAPL 150117P00095000 P 01/17/15 95.0 3.25 3.30
AAPL7 150117P00095000 P 01/17/15 95.0 3.20 3.35
AAPL 150117P00095710 P 01/17/15 95.7 3.50 3.60
AAPL7 150117P00095710 P 01/17/15 95.7 3.50 3.60
AAPL 150117P00096430 P 01/17/15 96.4 3.75 3.85
AAPL7 150117P00096430 P 01/17/15 96.4 3.75 3.85
AAPL 150117P00097140 P 01/17/15 97.1 4.05 4.15
AAPL7 150117P00097140 P 01/17/15 97.1 4.05 4.15
AAPL 150117P00097860 P 01/17/15 97.9 4.35 4.45
AAPL7 150117P00097860 P 01/17/15 97.9 4.30 4.45
AAPL 150117P00098570 P 01/17/15 98.6 4.65 4.75
AAPL7 150117P00098570 P 01/17/15 98.6 4.65 4.80
AAPL 150117P00099290 P 01/17/15 99.3 5.00 5.10
AAPL 150117P00100000 P 01/17/15 100.0 5.35 5.45
AAPL7 150117P00100000 P 01/17/15 100.0 5.35 5.50
AAPL 150117P00100710 P 01/17/15 100.7 5.70 5.80
AAPL 150117P00101430 P 01/17/15 101.4 6.10 6.20
AAPL 150117P00102140 P 01/17/15 102.1 6.50 6.60
AAPL 150117P00102860 P 01/17/15 102.9 6.90 7.00
AAPL 150117P00103570 P 01/17/15 103.6 7.30 7.40
AAPL 150117P00104290 P 01/17/15 104.3 7.75 7.85
AAPL 150117P00105000 P 01/17/15 105.0 8.20 8.30
AAPL7 150117P00105000 P 01/17/15 105.0 8.20 8.35
AAPL 150117P00105710 P 01/17/15 105.7 8.65 8.80
AAPL 150117P00106430 P 01/17/15 106.4 9.10 9.25
AAPL 150117P00107140 P 01/17/15 107.1 9.65 9.75
AAPL 150117P00107860 P 01/17/15 107.9 10.15 10.25
AAPL 150117P00108570 P 01/17/15 108.6 10.65 10.75
AAPL 150117P00109290 P 01/17/15 109.3 11.20 11.30
AAPL 150117P00110000 P 01/17/15 110.0 11.70 11.85
AAPL7 150117P00110000 P 01/17/15 110.0 11.70 11.90
AAPL 150117P00110710 P 01/17/15 110.7 12.25 12.40
AAPL 150117P00111430 P 01/17/15 111.4 12.85 12.95
AAPL 150117P00112140 P 01/17/15 112.1 13.40 13.55
AAPL 150117P00112860 P 01/17/15 112.9 14.00 14.10
AAPL 150117P00113570 P 01/17/15 113.6 14.55 14.70
AAPL 150117P00114290 P 01/17/15 114.3 15.10 15.30
AAPL 150117P00115000 P 01/17/15 115.0 15.75 15.90
AAPL 150117P00115710 P 01/17/15 115.7 16.30 16.50
AAPL 150117P00116430 P 01/17/15 116.4 17.00 17.15
AAPL 150117P00117140 P 01/17/15 117.1 17.55 17.80
AAPL 150117P00117860 P 01/17/15 117.9 18.25 18.40
AAPL 150117P00118570 P 01/17/15 118.6 18.90 19.05
AAPL 150117P00119290 P 01/17/15 119.3 19.55 19.70
AAPL 150117P00120000 P 01/17/15 120.0 20.20 20.35
AAPL 150117P00120710 P 01/17/15 120.7 20.85 21.00
AAPL 150117P00121430 P 01/17/15 121.4 21.50 21.70
AAPL 150117P00122140 P 01/17/15 122.1 22.15 22.35
AAPL 150117P00122860 P 01/17/15 122.9 22.85 23.00
AAPL 150117P00124290 P 01/17/15 124.3 24.15 24.35
AAPL 150117P00125710 P 01/17/15 125.7 25.50 25.70
AAPL 150117P00127140 P 01/17/15 127.1 26.90 27.10
AAPL 150117P00128570 P 01/17/15 128.6 28.30 28.45
AAPL 150117P00130000 P 01/17/15 130.0 29.60 29.85
AAPL 150117P00131430 P 01/17/15 131.4 31.00 31.30
AAPL 150117P00132860 P 01/17/15 132.9 32.40 32.70
AAPL 150117P00134290 P 01/17/15 134.3 33.85 34.10
AAPL 150117P00135710 P 01/17/15 135.7 35.25 35.50
AAPL 150117P00137140 P 01/17/15 137.1 36.60 36.90
AAPL 150117P00138570 P 01/17/15 138.6 38.10 38.30
AAPL 150117P00140000 P 01/17/15 140.0 39.45 39.70
AAPL 150117P00141430 P 01/17/15 141.4 40.90 41.15
AAPL 150117P00142860 P 01/17/15 142.9 42.35 42.55
AAPL 150117P00144290 P 01/17/15 144.3 43.70 43.95
AAPL 150117P00145710 P 01/17/15 145.7 45.15 45.40
AAPL 150117P00147140 P 01/17/15 147.1 46.60 46.80
AAPL 150117P00148570 P 01/17/15 148.6 48.00 48.25
AAPL 150117P00150000 P 01/17/15 150.0 49.40 49.65
AAPL 150417C00045710 C 04/17/15 45.7 53.50 56.65
AAPL 150417C00046430 C 04/17/15 46.4 52.80 55.00
AAPL 150417C00047140 C 04/17/15 47.1 52.10 55.20
AAPL 150417C00047860 C 04/17/15 47.9 51.40 54.00
AAPL 150417C00048570 C 04/17/15 48.6 50.70 53.85
AAPL 150417C00049290 C 04/17/15 49.3 50.05 53.05
AAPL 150417C00050000 C 04/17/15 50.0 49.35 51.85
AAPL7 150417C00050000 C 04/17/15 50.0 48.90 53.00
AAPL 150417C00050710 C 04/17/15 50.7 48.60 50.70
AAPL 150417C00051430 C 04/17/15 51.4 47.90 50.45
AAPL 150417C00052140 C 04/17/15 52.1 47.15 49.30
AAPL 150417C00052860 C 04/17/15 52.9 46.40 49.00
AAPL 150417C00053570 C 04/17/15 53.6 45.65 48.80
AAPL 150417C00054290 C 04/17/15 54.3 44.95 47.60
AAPL 150417C00055000 C 04/17/15 55.0 44.30 46.90
AAPL7 150417C00055000 C 04/17/15 55.0 44.00 48.25
AAPL 150417C00055710 C 04/17/15 55.7 43.60 46.15
AAPL 150417C00056430 C 04/17/15 56.4 42.80 45.80
AAPL 150417C00057140 C 04/17/15 57.1 42.15 44.95
AAPL 150417C00057860 C 04/17/15 57.9 41.70 44.40
AAPL 150417C00058570 C 04/17/15 58.6 40.85 43.60
AAPL 150417C00059290 C 04/17/15 59.3 40.30 42.10
AAPL 150417C00060000 C 04/17/15 60.0 40.35 41.55
AAPL7 150417C00060000 C 04/17/15 60.0 39.00 43.35
AAPL 150417C00060710 C 04/17/15 60.7 38.60 40.90
AAPL 150417C00061430 C 04/17/15 61.4 38.55 40.45
AAPL 150417C00062140 C 04/17/15 62.1 37.30 39.65
AAPL 150417C00062860 C 04/17/15 62.9 37.90 38.30
AAPL 150417C00063570 C 04/17/15 63.6 37.20 37.60
AAPL 150417C00064290 C 04/17/15 64.3 36.50 36.90
AAPL 150417C00065000 C 04/17/15 65.0 35.90 36.20
AAPL7 150417C00065000 C 04/17/15 65.0 34.00 38.30
AAPL 150417C00065710 C 04/17/15 65.7 35.20 35.45
AAPL 150417C00066430 C 04/17/15 66.4 34.45 34.75
AAPL 150417C00067140 C 04/17/15 67.1 33.80 34.10
AAPL 150417C00067860 C 04/17/15 67.9 33.05 33.35
AAPL 150417C00068570 C 04/17/15 68.6 32.40 32.70
AAPL 150417C00069290 C 04/17/15 69.3 31.70 32.00
AAPL 150417C00070000 C 04/17/15 70.0 31.05 31.30
AAPL7 150417C00070000 C 04/17/15 70.0 30.05 32.40
AAPL 150417C00070710 C 04/17/15 70.7 30.30 30.60
AAPL 150417C00071430 C 04/17/15 71.4 29.60 29.90
AAPL 150417C00072140 C 04/17/15 72.1 28.90 29.25
AAPL 150417C00072860 C 04/17/15 72.9 28.25 28.55
AAPL 150417C00073570 C 04/17/15 73.6 27.60 27.90
AAPL 150417C00074290 C 04/17/15 74.3 26.95 27.20
AAPL 150417C00075000 C 04/17/15 75.0 26.30 26.60
AAPL7 150417C00075000 C 04/17/15 75.0 25.00 27.65
AAPL 150417C00075710 C 04/17/15 75.7 25.60 25.85
AAPL 150417C00076430 C 04/17/15 76.4 24.95 25.20
AAPL 150417C00077140 C 04/17/15 77.1 24.30 24.55
AAPL 150417C00077860 C 04/17/15 77.9 23.65 23.90
AAPL 150417C00078570 C 04/17/15 78.6 23.00 23.25
AAPL 150417C00079290 C 04/17/15 79.3 22.40 22.65
AAPL 150417C00080000 C 04/17/15 80.0 21.75 22.00
AAPL7 150417C00080000 C 04/17/15 80.0 21.00 22.90
AAPL 150417C00080710 C 04/17/15 80.7 21.15 21.40
AAPL 150417C00081430 C 04/17/15 81.4 20.50 20.75
AAPL 150417C00082140 C 04/17/15 82.1 19.95 20.15
AAPL 150417C00082500 C 04/17/15 82.5 19.60 19.90
AAPL 150417C00082860 C 04/17/15 82.9 19.35 19.55
AAPL 150417C00083570 C 04/17/15 83.6 18.75 18.95
AAPL 150417C00084290 C 04/17/15 84.3 18.15 18.45
AAPL 150417C00085000 C 04/17/15 85.0 17.55 17.80
AAPL7 150417C00085000 C 04/17/15 85.0 17.50 18.30
AAPL 150417C00085710 C 04/17/15 85.7 17.00 17.25
AAPL 150417C00086430 C 04/17/15 86.4 16.45 16.75
AAPL 150417C00087140 C 04/17/15 87.1 15.90 16.15
AAPL 150417C00087500 C 04/17/15 87.5 15.65 15.90
AAPL 150417C00087860 C 04/17/15 87.9 15.40 15.60
AAPL 150417C00088570 C 04/17/15 88.6 14.85 15.00
AAPL 150417C00089290 C 04/17/15 89.3 14.35 14.55
AAPL 150417C00090000 C 04/17/15 90.0 13.85 14.05
AAPL7 150417C00090000 C 04/17/15 90.0 13.80 14.05
AAPL 150417C00090710 C 04/17/15 90.7 13.35 13.55
AAPL 150417C00091430 C 04/17/15 91.4 12.90 13.05
AAPL 150417C00092140 C 04/17/15 92.1 12.40 12.55
AAPL 150417C00092500 C 04/17/15 92.5 12.20 12.40
AAPL 150417C00092860 C 04/17/15 92.9 11.95 12.15
AAPL 150417C00093570 C 04/17/15 93.6 11.50 11.70
AAPL 150417C00094290 C 04/17/15 94.3 11.10 11.20
AAPL 150417C00095000 C 04/17/15 95.0 10.65 10.80
AAPL7 150417C00095000 C 04/17/15 95.0 10.65 10.85
AAPL 150417C00095710 C 04/17/15 95.7 10.25 10.35
AAPL 150417C00096430 C 04/17/15 96.4 9.85 10.05
AAPL 150417C00097140 C 04/17/15 97.1 9.45 9.65
AAPL 150417C00097500 C 04/17/15 97.5 9.25 9.45
AAPL 150417C00097860 C 04/17/15 97.9 9.05 9.25
AAPL 150417C00098570 C 04/17/15 98.6 8.70 8.90
AAPL 150417C00099290 C 04/17/15 99.3 8.35 8.55
AAPL 150417C00100000 C 04/17/15 100.0 8.00 8.15
AAPL7 150417C00100000 C 04/17/15 100.0 8.00 8.25
AAPL 150417C00100710 C 04/17/15 100.7 7.70 7.85
AAPL 150417C00101430 C 04/17/15 101.4 7.35 7.50
AAPL 150417C00102860 C 04/17/15 102.9 6.70 6.90
AAPL 150417C00104290 C 04/17/15 104.3 6.15 6.30
AAPL 150417C00105000 C 04/17/15 105.0 5.90 6.05
AAPL7 150417C00105000 C 04/17/15 105.0 5.85 6.10
AAPL 150417C00105710 C 04/17/15 105.7 5.60 5.70
AAPL 150417C00107140 C 04/17/15 107.1 5.10 5.25
AAPL 150417C00108570 C 04/17/15 108.6 4.65 4.80
AAPL 150417C00110000 C 04/17/15 110.0 4.25 4.40
AAPL7 150417C00110000 C 04/17/15 110.0 4.20 4.45
AAPL 150417C00111430 C 04/17/15 111.4 3.85 3.95
AAPL 150417C00112860 C 04/17/15 112.9 3.50 3.60
AAPL 150417C00114290 C 04/17/15 114.3 3.15 3.30
AAPL 150417C00115000 C 04/17/15 115.0 3.00 3.10
AAPL7 150417C00115000 C 04/17/15 115.0 3.00 3.20
AAPL 150417C00115710 C 04/17/15 115.7 2.88 2.95
AAPL 150417C00117140 C 04/17/15 117.1 2.61 2.67
AAPL 150417C00118570 C 04/17/15 118.6 2.36 2.42
AAPL 150417C00120000 C 04/17/15 120.0 2.14 2.21
AAPL7 150417C00120000 C 04/17/15 120.0 2.12 2.28
AAPL 150417C00121430 C 04/17/15 121.4 1.95 2.00
AAPL 150417C00122860 C 04/17/15 122.9 1.74 1.81
AAPL 150417C00124290 C 04/17/15 124.3 1.56 1.64
AAPL 150417C00125000 C 04/17/15 125.0 1.51 1.56
AAPL7 150417C00125000 C 04/17/15 125.0 1.45 1.64
AAPL 150417C00125710 C 04/17/15 125.7 1.40 1.48
AAPL 150417C00127140 C 04/17/15 127.1 1.25 1.35
AAPL 150417C00128570 C 04/17/15 128.6 1.15 1.22
AAPL 150417C00130000 C 04/17/15 130.0 1.07 1.11
AAPL7 150417C00130000 C 04/17/15 130.0 0.50 1.55
AAPL 150417C00131430 C 04/17/15 131.4 0.97 1.02
AAPL 150417C00132860 C 04/17/15 132.9 0.88 0.93
AAPL 150417C00134290 C 04/17/15 134.3 0.80 0.85
AAPL 150417C00135000 C 04/17/15 135.0 0.76 0.81
AAPL7 150417C00135000 C 04/17/15 135.0 0.19 1.13
AAPL 150417C00135710 C 04/17/15 135.7 0.73 0.77
AAPL 150417C00137140 C 04/17/15 137.1 0.66 0.70
AAPL 150417C00140000 C 04/17/15 140.0 0.55 0.60
AAPL7 150417C00140000 C 04/17/15 140.0 0.00 1.08
AAPL 150417C00145000 C 04/17/15 145.0 0.38 0.46
AAPL7 150417C00145000 C 04/17/15 145.0 0.00 0.93
AAPL 150417C00150000 C 04/17/15 150.0 0.28 0.36
AAPL 150417C00155000 C 04/17/15 155.0 0.20 0.29
AAPL 150417P00045710 P 04/17/15 45.7 0.00 0.07
AAPL 150417P00046430 P 04/17/15 46.4 0.00 0.07
AAPL 150417P00047140 P 04/17/15 47.1 0.00 0.09
AAPL 150417P00047860 P 04/17/15 47.9 0.01 0.09
AAPL 150417P00048570 P 04/17/15 48.6 0.01 0.10
AAPL 150417P00049290 P 04/17/15 49.3 0.01 0.11
AAPL 150417P00050000 P 04/17/15 50.0 0.02 0.11
AAPL7 150417P00050000 P 04/17/15 50.0 0.00 0.66
AAPL 150417P00050710 P 04/17/15 50.7 0.03 0.12
AAPL 150417P00051430 P 04/17/15 51.4 0.03 0.12
AAPL 150417P00052140 P 04/17/15 52.1 0.04 0.13
AAPL 150417P00052860 P 04/17/15 52.9 0.04 0.13
AAPL 150417P00053570 P 04/17/15 53.6 0.05 0.14
AAPL 150417P00054290 P 04/17/15 54.3 0.06 0.15
AAPL 150417P00055000 P 04/17/15 55.0 0.06 0.15
AAPL7 150417P00055000 P 04/17/15 55.0 0.00 0.70
AAPL 150417P00055710 P 04/17/15 55.7 0.07 0.16
AAPL 150417P00056430 P 04/17/15 56.4 0.08 0.17
AAPL 150417P00057140 P 04/17/15 57.1 0.09 0.18
AAPL 150417P00057860 P 04/17/15 57.9 0.10 0.19
AAPL 150417P00058570 P 04/17/15 58.6 0.11 0.20
AAPL 150417P00059290 P 04/17/15 59.3 0.12 0.20
AAPL 150417P00060000 P 04/17/15 60.0 0.14 0.21
AAPL7 150417P00060000 P 04/17/15 60.0 0.00 0.76
AAPL 150417P00060710 P 04/17/15 60.7 0.15 0.23
AAPL 150417P00061430 P 04/17/15 61.4 0.17 0.24
AAPL 150417P00062140 P 04/17/15 62.1 0.18 0.26
AAPL 150417P00062860 P 04/17/15 62.9 0.20 0.28
AAPL 150417P00063570 P 04/17/15 63.6 0.22 0.29
AAPL 150417P00064290 P 04/17/15 64.3 0.24 0.31
AAPL 150417P00065000 P 04/17/15 65.0 0.26 0.33
AAPL7 150417P00065000 P 04/17/15 65.0 0.00 0.88
AAPL 150417P00065710 P 04/17/15 65.7 0.27 0.35
AAPL 150417P00066430 P 04/17/15 66.4 0.30 0.37
AAPL 150417P00067140 P 04/17/15 67.1 0.31 0.40
AAPL 150417P00067860 P 04/17/15 67.9 0.37 0.43
AAPL 150417P00068570 P 04/17/15 68.6 0.41 0.46
AAPL 150417P00069290 P 04/17/15 69.3 0.44 0.49
AAPL 150417P00070000 P 04/17/15 70.0 0.47 0.51
AAPL7 150417P00070000 P 04/17/15 70.0 0.00 1.03
AAPL 150417P00070710 P 04/17/15 70.7 0.50 0.55
AAPL 150417P00071430 P 04/17/15 71.4 0.55 0.59
AAPL 150417P00072140 P 04/17/15 72.1 0.59 0.63
AAPL 150417P00072860 P 04/17/15 72.9 0.64 0.68
AAPL 150417P00073570 P 04/17/15 73.6 0.69 0.72
AAPL 150417P00074290 P 04/17/15 74.3 0.75 0.78
AAPL 150417P00075000 P 04/17/15 75.0 0.80 0.84
AAPL7 150417P00075000 P 04/17/15 75.0 0.21 1.40
AAPL 150417P00075710 P 04/17/15 75.7 0.86 0.90
AAPL 150417P00076430 P 04/17/15 76.4 0.93 0.98
AAPL 150417P00077140 P 04/17/15 77.1 1.00 1.05
AAPL 150417P00077860 P 04/17/15 77.9 1.08 1.13
AAPL 150417P00078570 P 04/17/15 78.6 1.16 1.22
AAPL 150417P00079290 P 04/17/15 79.3 1.25 1.31
AAPL 150417P00080000 P 04/17/15 80.0 1.36 1.40
AAPL7 150417P00080000 P 04/17/15 80.0 0.77 1.99
AAPL 150417P00080710 P 04/17/15 80.7 1.45 1.50
AAPL 150417P00081430 P 04/17/15 81.4 1.56 1.62
AAPL 150417P00082140 P 04/17/15 82.1 1.67 1.74
AAPL 150417P00082500 P 04/17/15 82.5 1.73 1.80
AAPL 150417P00082860 P 04/17/15 82.9 1.80 1.86
AAPL 150417P00083570 P 04/17/15 83.6 1.92 1.99
AAPL 150417P00084290 P 04/17/15 84.3 2.06 2.14
AAPL 150417P00085000 P 04/17/15 85.0 2.21 2.28
AAPL7 150417P00085000 P 04/17/15 85.0 2.15 2.30
AAPL 150417P00085710 P 04/17/15 85.7 2.36 2.44
AAPL 150417P00086430 P 04/17/15 86.4 2.53 2.61
AAPL 150417P00087140 P 04/17/15 87.1 2.71 2.79
AAPL 150417P00087500 P 04/17/15 87.5 2.79 2.88
AAPL 150417P00087860 P 04/17/15 87.9 2.88 2.98
AAPL 150417P00088570 P 04/17/15 88.6 3.05 3.20
AAPL 150417P00089290 P 04/17/15 89.3 3.25 3.40
AAPL 150417P00090000 P 04/17/15 90.0 3.50 3.60
AAPL7 150417P00090000 P 04/17/15 90.0 3.40 3.60
AAPL 150417P00090710 P 04/17/15 90.7 3.70 3.85
AAPL 150417P00091430 P 04/17/15 91.4 3.95 4.10
AAPL 150417P00092140 P 04/17/15 92.1 4.25 4.35
AAPL 150417P00092500 P 04/17/15 92.5 4.30 4.45
AAPL 150417P00092860 P 04/17/15 92.9 4.45 4.60
AAPL 150417P00093570 P 04/17/15 93.6 4.70 4.85
AAPL 150417P00094290 P 04/17/15 94.3 5.00 5.15
AAPL 150417P00095000 P 04/17/15 95.0 5.35 5.45
AAPL7 150417P00095000 P 04/17/15 95.0 5.25 5.45
AAPL 150417P00095710 P 04/17/15 95.7 5.65 5.75
AAPL 150417P00096430 P 04/17/15 96.4 5.95 6.05
AAPL 150417P00097140 P 04/17/15 97.1 6.25 6.35
AAPL 150417P00097500 P 04/17/15 97.5 6.40 6.55
AAPL 150417P00097860 P 04/17/15 97.9 6.60 6.70
AAPL 150417P00098570 P 04/17/15 98.6 6.95 7.05
AAPL 150417P00099290 P 04/17/15 99.3 7.35 7.40
AAPL 150417P00100000 P 04/17/15 100.0 7.70 7.80
AAPL7 150417P00100000 P 04/17/15 100.0 7.55 7.80
AAPL 150417P00100710 P 04/17/15 100.7 8.05 8.15
AAPL 150417P00101430 P 04/17/15 101.4 8.45 8.55
AAPL 150417P00102860 P 04/17/15 102.9 9.25 9.35
AAPL 150417P00104290 P 04/17/15 104.3 10.05 10.25
AAPL 150417P00105000 P 04/17/15 105.0 10.50 10.70
AAPL7 150417P00105000 P 04/17/15 105.0 10.40 10.70
AAPL 150417P00105710 P 04/17/15 105.7 10.95 11.15
AAPL 150417P00107140 P 04/17/15 107.1 11.95 12.05
AAPL 150417P00108570 P 04/17/15 108.6 12.90 13.05
AAPL 150417P00110000 P 04/17/15 110.0 13.90 14.05
AAPL7 150417P00110000 P 04/17/15 110.0 12.90 14.25
AAPL 150417P00111430 P 04/17/15 111.4 14.90 15.10
AAPL 150417P00112860 P 04/17/15 112.9 16.00 16.20
AAPL 150417P00114290 P 04/17/15 114.3 17.05 17.30
AAPL 150417P00115000 P 04/17/15 115.0 17.60 17.85
AAPL7 150417P00115000 P 04/17/15 115.0 17.30 18.00
AAPL 150417P00115710 P 04/17/15 115.7 18.20 18.40
AAPL 150417P00117140 P 04/17/15 117.1 19.35 19.55
AAPL 150417P00118570 P 04/17/15 118.6 20.50 20.75
AAPL 150417P00120000 P 04/17/15 120.0 21.70 21.95
AAPL7 150417P00120000 P 04/17/15 120.0 21.40 22.10
AAPL 150417P00121430 P 04/17/15 121.4 22.90 23.20
AAPL 150417P00122860 P 04/17/15 122.9 24.15 24.45
AAPL 150417P00124290 P 04/17/15 124.3 25.40 25.70
AAPL 150417P00125000 P 04/17/15 125.0 26.05 26.35
AAPL7 150417P00125000 P 04/17/15 125.0 25.75 26.45
AAPL 150417P00125710 P 04/17/15 125.7 26.65 26.95
AAPL 150417P00127140 P 04/17/15 127.1 27.95 28.25
AAPL 150417P00128570 P 04/17/15 128.6 29.25 29.55
AAPL 150417P00130000 P 04/17/15 130.0 30.60 30.90
AAPL7 150417P00130000 P 04/17/15 130.0 29.70 31.60
AAPL 150417P00131430 P 04/17/15 131.4 31.90 32.20
AAPL 150417P00132860 P 04/17/15 132.9 33.25 33.55
AAPL 150417P00134290 P 04/17/15 134.3 34.60 34.95
AAPL 150417P00135000 P 04/17/15 135.0 35.35 35.60
AAPL7 150417P00135000 P 04/17/15 135.0 34.15 36.30
AAPL 150417P00135710 P 04/17/15 135.7 35.95 36.30
AAPL 150417P00137140 P 04/17/15 137.1 37.40 37.65
AAPL 150417P00140000 P 04/17/15 140.0 40.15 40.40
AAPL7 150417P00140000 P 04/17/15 140.0 38.95 41.10
AAPL 150417P00145000 P 04/17/15 145.0 44.95 45.25
AAPL7 150417P00145000 P 04/17/15 145.0 42.70 47.00
AAPL 150417P00150000 P 04/17/15 150.0 49.85 50.15
AAPL 150417P00155000 P 04/17/15 155.0 54.80 55.10
AAPL 150717C00050000 C 07/17/15 50.0 48.85 53.00
AAPL 150717C00055000 C 07/17/15 55.0 43.85 48.00
AAPL 150717C00060000 C 07/17/15 60.0 40.75 41.20
AAPL 150717C00065000 C 07/17/15 65.0 35.90 36.30
AAPL 150717C00070000 C 07/17/15 70.0 31.20 31.55
AAPL 150717C00075000 C 07/17/15 75.0 26.65 27.00
AAPL 150717C00080000 C 07/17/15 80.0 22.40 22.75
AAPL 150717C00085000 C 07/17/15 85.0 18.55 18.85
AAPL 150717C00090000 C 07/17/15 90.0 15.15 15.40
AAPL 150717C00092500 C 07/17/15 92.5 13.60 13.80
AAPL 150717C00095000 C 07/17/15 95.0 12.15 12.35
AAPL 150717C00097500 C 07/17/15 97.5 10.85 11.05
AAPL 150717C00100000 C 07/17/15 100.0 9.65 9.85
AAPL 150717C00105000 C 07/17/15 105.0 7.55 7.65
AAPL 150717C00110000 C 07/17/15 110.0 5.85 6.00
AAPL 150717C00115000 C 07/17/15 115.0 4.50 4.65
AAPL 150717C00120000 C 07/17/15 120.0 3.45 3.60
AAPL 150717C00125000 C 07/17/15 125.0 2.64 2.76
AAPL 150717C00130000 C 07/17/15 130.0 2.00 2.13
AAPL 150717C00135000 C 07/17/15 135.0 1.53 1.65
AAPL 150717C00140000 C 07/17/15 140.0 1.16 1.30
AAPL 150717C00145000 C 07/17/15 145.0 0.91 1.02
AAPL 150717C00150000 C 07/17/15 150.0 0.71 0.80
AAPL 150717C00155000 C 07/17/15 155.0 0.56 0.65
AAPL 150717P00050000 P 07/17/15 50.0 0.09 0.18
AAPL 150717P00055000 P 07/17/15 55.0 0.20 0.25
AAPL 150717P00060000 P 07/17/15 60.0 0.33 0.39
AAPL 150717P00065000 P 07/17/15 65.0 0.56 0.62
AAPL 150717P00070000 P 07/17/15 70.0 0.90 0.98
AAPL 150717P00075000 P 07/17/15 75.0 1.45 1.56
AAPL 150717P00080000 P 07/17/15 80.0 2.28 2.37
AAPL 150717P00085000 P 07/17/15 85.0 3.40 3.60
AAPL 150717P00090000 P 07/17/15 90.0 5.00 5.15
AAPL 150717P00092500 P 07/17/15 92.5 5.95 6.15
AAPL 150717P00095000 P 07/17/15 95.0 7.05 7.20
AAPL 150717P00097500 P 07/17/15 97.5 8.20 8.40
AAPL 150717P00100000 P 07/17/15 100.0 9.50 9.70
AAPL 150717P00105000 P 07/17/15 105.0 12.50 12.60
AAPL 150717P00110000 P 07/17/15 110.0 15.65 15.90
AAPL 150717P00115000 P 07/17/15 115.0 19.30 19.55
AAPL 150717P00120000 P 07/17/15 120.0 23.25 23.55
AAPL 150717P00125000 P 07/17/15 125.0 27.40 27.70
AAPL 150717P00130000 P 07/17/15 130.0 31.80 32.20
AAPL 150717P00135000 P 07/17/15 135.0 36.30 36.70
AAPL 150717P00140000 P 07/17/15 140.0 40.95 41.25
AAPL 150717P00145000 P 07/17/15 145.0 45.70 46.10
AAPL 150717P00150000 P 07/17/15 150.0 50.50 50.85
AAPL 150717P00155000 P 07/17/15 155.0 55.35 55.65
AAPL 160115C00034290 C 01/15/16 34.3 64.50 67.65
AAPL 160115C00035710 C 01/15/16 35.7 63.10 67.60
AAPL 160115C00037140 C 01/15/16 37.1 61.65 66.00
AAPL 160115C00038570 C 01/15/16 38.6 60.20 64.90
AAPL 160115C00040000 C 01/15/16 40.0 58.80 63.00
AAPL 160115C00041430 C 01/15/16 41.4 57.35 62.00
AAPL 160115C00042860 C 01/15/16 42.9 58.00 58.90
AAPL 160115C00044290 C 01/15/16 44.3 54.50 57.90
AAPL 160115C00045710 C 01/15/16 45.7 53.05 57.60
AAPL7 160115C00045710 C 01/15/16 45.7 53.15 56.50
AAPL 160115C00047140 C 01/15/16 47.1 51.65 56.00
AAPL7 160115C00047140 C 01/15/16 47.1 51.50 56.00
AAPL 160115C00048570 C 01/15/16 48.6 50.20 54.90
AAPL7 160115C00048570 C 01/15/16 48.6 50.30 54.75
AAPL 160115C00050000 C 01/15/16 50.0 49.10 53.00
AAPL7 160115C00050000 C 01/15/16 50.0 48.60 53.00
AAPL 160115C00051430 C 01/15/16 51.4 47.35 52.00
AAPL7 160115C00051430 C 01/15/16 51.4 47.45 51.90
AAPL 160115C00052860 C 01/15/16 52.9 45.95 50.00
AAPL7 160115C00052860 C 01/15/16 52.9 45.85 50.00
AAPL 160115C00054290 C 01/15/16 54.3 46.50 46.90
AAPL7 160115C00054290 C 01/15/16 54.3 44.35 49.00
AAPL 160115C00055710 C 01/15/16 55.7 45.05 45.55
AAPL7 160115C00055710 C 01/15/16 55.7 43.25 47.75
AAPL 160115C00057140 C 01/15/16 57.1 43.70 44.00
AAPL7 160115C00057140 C 01/15/16 57.1 41.85 46.00
AAPL 160115C00058570 C 01/15/16 58.6 42.30 42.75
AAPL7 160115C00058570 C 01/15/16 58.6 40.20 44.90
AAPL 160115C00060000 C 01/15/16 60.0 40.90 41.40
AAPL7 160115C00060000 C 01/15/16 60.0 39.00 43.50
AAPL 160115C00061430 C 01/15/16 61.4 39.55 40.05
AAPL7 160115C00061430 C 01/15/16 61.4 37.50 42.00
AAPL 160115C00062860 C 01/15/16 62.9 38.20 38.75
AAPL7 160115C00062860 C 01/15/16 62.9 36.15 40.85
AAPL 160115C00064290 C 01/15/16 64.3 37.00 37.40
AAPL7 160115C00064290 C 01/15/16 64.3 35.45 38.30
AAPL 160115C00065710 C 01/15/16 65.7 35.70 36.10
AAPL7 160115C00065710 C 01/15/16 65.7 34.15 37.05
AAPL 160115C00067140 C 01/15/16 67.1 34.45 34.85
AAPL7 160115C00067140 C 01/15/16 67.1 32.90 36.10
AAPL 160115C00068570 C 01/15/16 68.6 33.05 33.60
AAPL7 160115C00068570 C 01/15/16 68.6 31.70 35.20
AAPL 160115C00070000 C 01/15/16 70.0 31.95 32.40
AAPL7 160115C00070000 C 01/15/16 70.0 30.45 33.95
AAPL 160115C00071430 C 01/15/16 71.4 30.75 31.20
AAPL7 160115C00071430 C 01/15/16 71.4 29.25 31.50
AAPL 160115C00072860 C 01/15/16 72.9 29.55 30.00
AAPL7 160115C00072860 C 01/15/16 72.9 28.10 30.65
AAPL 160115C00074290 C 01/15/16 74.3 28.45 28.90
AAPL7 160115C00074290 C 01/15/16 74.3 28.10 29.15
AAPL 160115C00075710 C 01/15/16 75.7 27.20 27.75
AAPL7 160115C00075710 C 01/15/16 75.7 26.95 28.05
AAPL 160115C00077140 C 01/15/16 77.1 26.15 26.65
AAPL7 160115C00077140 C 01/15/16 77.1 25.85 26.95
AAPL 160115C00078570 C 01/15/16 78.6 25.15 25.55
AAPL7 160115C00078570 C 01/15/16 78.6 24.80 25.90
AAPL 160115C00080000 C 01/15/16 80.0 24.10 24.50
AAPL7 160115C00080000 C 01/15/16 80.0 23.75 24.85
AAPL 160115C00081430 C 01/15/16 81.4 23.10 23.50
AAPL7 160115C00081430 C 01/15/16 81.4 22.85 23.85
AAPL 160115C00082860 C 01/15/16 82.9 22.10 22.50
AAPL7 160115C00082860 C 01/15/16 82.9 21.75 22.80
AAPL 160115C00084290 C 01/15/16 84.3 21.15 21.55
AAPL7 160115C00084290 C 01/15/16 84.3 20.80 22.05
AAPL 160115C00085710 C 01/15/16 85.7 20.25 20.60
AAPL7 160115C00085710 C 01/15/16 85.7 19.85 20.85
AAPL 160115C00087140 C 01/15/16 87.1 19.35 19.60
AAPL7 160115C00087140 C 01/15/16 87.1 19.35 19.60
AAPL 160115C00088570 C 01/15/16 88.6 18.50 18.75
AAPL7 160115C00088570 C 01/15/16 88.6 18.40 18.75
AAPL 160115C00090000 C 01/15/16 90.0 17.70 17.90
AAPL7 160115C00090000 C 01/15/16 90.0 17.55 17.85
AAPL 160115C00091430 C 01/15/16 91.4 16.85 17.05
AAPL7 160115C00091430 C 01/15/16 91.4 16.85 17.05
AAPL 160115C00092860 C 01/15/16 92.9 16.10 16.25
AAPL7 160115C00092860 C 01/15/16 92.9 16.05 16.25
AAPL 160115C00094290 C 01/15/16 94.3 15.30 15.50
AAPL7 160115C00094290 C 01/15/16 94.3 15.25 15.50
AAPL 160115C00095710 C 01/15/16 95.7 14.60 14.85
AAPL7 160115C00095710 C 01/15/16 95.7 14.60 14.85
AAPL 160115C00097140 C 01/15/16 97.1 13.90 14.15
AAPL7 160115C00097140 C 01/15/16 97.1 13.85 14.15
AAPL 160115C00098570 C 01/15/16 98.6 13.25 13.50
AAPL7 160115C00098570 C 01/15/16 98.6 13.15 13.50
AAPL 160115C00100000 C 01/15/16 100.0 12.60 12.80
AAPL7 160115C00100000 C 01/15/16 100.0 12.50 12.85
AAPL 160115C00100710 C 01/15/16 100.7 12.30 12.55
AAPL 160115C00101430 C 01/15/16 101.4 12.00 12.15
AAPL7 160115C00101430 C 01/15/16 101.4 11.85 12.25
AAPL 160115C00102140 C 01/15/16 102.1 11.70 11.85
AAPL 160115C00102860 C 01/15/16 102.9 11.40 11.55
AAPL7 160115C00102860 C 01/15/16 102.9 11.25 11.70
AAPL 160115C00103570 C 01/15/16 103.6 11.15 11.40
AAPL 160115C00104290 C 01/15/16 104.3 10.85 11.05
AAPL7 160115C00104290 C 01/15/16 104.3 10.85 11.15
AAPL 160115C00105000 C 01/15/16 105.0 10.60 10.70
AAPL 160115C00105710 C 01/15/16 105.7 10.35 10.55
AAPL7 160115C00105710 C 01/15/16 105.7 10.10 10.60
AAPL 160115C00106430 C 01/15/16 106.4 10.05 10.25
AAPL 160115C00107140 C 01/15/16 107.1 9.80 10.05
AAPL7 160115C00107140 C 01/15/16 107.1 9.80 10.05
AAPL 160115C00108570 C 01/15/16 108.6 9.30 9.55
AAPL7 160115C00108570 C 01/15/16 108.6 9.30 9.55
AAPL 160115C00110000 C 01/15/16 110.0 8.85 9.05
AAPL7 160115C00110000 C 01/15/16 110.0 8.80 9.10
AAPL 160115C00111430 C 01/15/16 111.4 8.40 8.65
AAPL7 160115C00111430 C 01/15/16 111.4 7.90 8.95
AAPL 160115C00112860 C 01/15/16 112.9 8.00 8.25
AAPL7 160115C00112860 C 01/15/16 112.9 7.90 8.25
AAPL 160115C00113570 C 01/15/16 113.6 7.80 8.00
AAPL7 160115C00113570 C 01/15/16 113.6 7.70 8.05
AAPL 160115C00114290 C 01/15/16 114.3 7.60 7.85
AAPL7 160115C00114290 C 01/15/16 114.3 7.50 7.95
AAPL 160115C00115000 C 01/15/16 115.0 7.40 7.65
AAPL 160115C00115710 C 01/15/16 115.7 7.20 7.45
AAPL 160115C00116430 C 01/15/16 116.4 7.00 7.25
AAPL 160115C00117140 C 01/15/16 117.1 6.85 7.10
AAPL 160115C00117860 C 01/15/16 117.9 6.65 6.90
AAPL 160115C00118570 C 01/15/16 118.6 6.50 6.75
AAPL 160115C00120000 C 01/15/16 120.0 6.20 6.40
AAPL 160115C00121430 C 01/15/16 121.4 5.90 6.10
AAPL 160115C00122860 C 01/15/16 122.9 5.50 5.80
AAPL 160115C00125710 C 01/15/16 125.7 4.95 5.25
AAPL 160115C00128570 C 01/15/16 128.6 4.45 4.75
AAPL 160115C00130000 C 01/15/16 130.0 4.25 4.50
AAPL 160115C00131430 C 01/15/16 131.4 4.00 4.30
AAPL 160115C00132860 C 01/15/16 132.9 3.80 4.10
AAPL 160115C00134290 C 01/15/16 134.3 3.60 3.90
AAPL 160115C00135710 C 01/15/16 135.7 3.50 3.70
AAPL 160115C00137140 C 01/15/16 137.1 3.30 3.50
AAPL 160115C00140000 C 01/15/16 140.0 2.95 3.15
AAPL 160115C00145000 C 01/15/16 145.0 2.50 2.66
AAPL 160115C00150000 C 01/15/16 150.0 2.04 2.19
AAPL 160115C00155000 C 01/15/16 155.0 1.73 1.85
AAPL 160115P00034290 P 01/15/16 34.3 0.02 0.13
AAPL 160115P00035710 P 01/15/16 35.7 0.04 0.15
AAPL 160115P00037140 P 01/15/16 37.1 0.04 0.17
AAPL 160115P00038570 P 01/15/16 38.6 0.06 0.19
AAPL 160115P00040000 P 01/15/16 40.0 0.08 0.21
AAPL 160115P00041430 P 01/15/16 41.4 0.10 0.23
AAPL 160115P00042860 P 01/15/16 42.9 0.13 0.24
AAPL 160115P00044290 P 01/15/16 44.3 0.17 0.26
AAPL 160115P00045710 P 01/15/16 45.7 0.20 0.29
AAPL7 160115P00045710 P 01/15/16 45.7 0.17 0.30
AAPL 160115P00047140 P 01/15/16 47.1 0.24 0.36
AAPL7 160115P00047140 P 01/15/16 47.1 0.21 0.33
AAPL 160115P00048570 P 01/15/16 48.6 0.27 0.38
AAPL7 160115P00048570 P 01/15/16 48.6 0.00 0.75
AAPL 160115P00050000 P 01/15/16 50.0 0.35 0.43
AAPL7 160115P00050000 P 01/15/16 50.0 0.30 0.43
AAPL 160115P00051430 P 01/15/16 51.4 0.41 0.49
AAPL7 160115P00051430 P 01/15/16 51.4 0.36 0.49
AAPL 160115P00052860 P 01/15/16 52.9 0.46 0.56
AAPL7 160115P00052860 P 01/15/16 52.9 0.11 0.95
AAPL 160115P00054290 P 01/15/16 54.3 0.53 0.63
AAPL7 160115P00054290 P 01/15/16 54.3 0.50 0.64
AAPL 160115P00055710 P 01/15/16 55.7 0.62 0.72
AAPL7 160115P00055710 P 01/15/16 55.7 0.26 1.12
AAPL 160115P00057140 P 01/15/16 57.1 0.71 0.82
AAPL7 160115P00057140 P 01/15/16 57.1 0.71 0.82
AAPL 160115P00058570 P 01/15/16 58.6 0.84 0.93
AAPL7 160115P00058570 P 01/15/16 58.6 0.46 1.35
AAPL 160115P00060000 P 01/15/16 60.0 0.97 1.04
AAPL7 160115P00060000 P 01/15/16 60.0 0.96 1.05
AAPL 160115P00061430 P 01/15/16 61.4 1.10 1.18
AAPL7 160115P00061430 P 01/15/16 61.4 1.05 1.18
AAPL 160115P00062860 P 01/15/16 62.9 1.25 1.34
AAPL7 160115P00062860 P 01/15/16 62.9 1.19 1.34
AAPL 160115P00064290 P 01/15/16 64.3 1.40 1.50
AAPL7 160115P00064290 P 01/15/16 64.3 1.35 1.50
AAPL 160115P00065710 P 01/15/16 65.7 1.51 1.69
AAPL7 160115P00065710 P 01/15/16 65.7 1.50 1.69
AAPL 160115P00067140 P 01/15/16 67.1 1.74 1.87
AAPL7 160115P00067140 P 01/15/16 67.1 1.69 1.88
AAPL 160115P00068570 P 01/15/16 68.6 1.99 2.09
AAPL7 160115P00068570 P 01/15/16 68.6 1.46 2.62
AAPL 160115P00070000 P 01/15/16 70.0 2.22 2.33
AAPL7 160115P00070000 P 01/15/16 70.0 1.67 2.88
AAPL 160115P00071430 P 01/15/16 71.4 2.48 2.57
AAPL7 160115P00071430 P 01/15/16 71.4 2.40 2.59
AAPL 160115P00072860 P 01/15/16 72.9 2.76 2.85
AAPL7 160115P00072860 P 01/15/16 72.9 2.72 2.88
AAPL 160115P00074290 P 01/15/16 74.3 3.05 3.20
AAPL7 160115P00074290 P 01/15/16 74.3 2.99 3.20
AAPL 160115P00075710 P 01/15/16 75.7 3.35 3.50
AAPL7 160115P00075710 P 01/15/16 75.7 3.30 3.50
AAPL 160115P00077140 P 01/15/16 77.1 3.70 3.85
AAPL7 160115P00077140 P 01/15/16 77.1 3.65 3.85
AAPL 160115P00078570 P 01/15/16 78.6 4.10 4.25
AAPL7 160115P00078570 P 01/15/16 78.6 4.05 4.25
AAPL 160115P00080000 P 01/15/16 80.0 4.50 4.60
AAPL7 160115P00080000 P 01/15/16 80.0 4.45 4.65
AAPL 160115P00081430 P 01/15/16 81.4 4.90 5.05
AAPL7 160115P00081430 P 01/15/16 81.4 4.45 5.65
AAPL 160115P00082860 P 01/15/16 82.9 5.35 5.50
AAPL7 160115P00082860 P 01/15/16 82.9 5.30 5.50
AAPL 160115P00084290 P 01/15/16 84.3 5.85 5.95
AAPL7 160115P00084290 P 01/15/16 84.3 5.80 6.00
AAPL 160115P00085710 P 01/15/16 85.7 6.30 6.45
AAPL7 160115P00085710 P 01/15/16 85.7 6.30 6.45
AAPL 160115P00087140 P 01/15/16 87.1 6.85 7.00
AAPL7 160115P00087140 P 01/15/16 87.1 6.80 7.05
AAPL 160115P00088570 P 01/15/16 88.6 7.40 7.55
AAPL7 160115P00088570 P 01/15/16 88.6 7.35 7.60
AAPL 160115P00090000 P 01/15/16 90.0 8.00 8.15
AAPL7 160115P00090000 P 01/15/16 90.0 7.95 8.15
AAPL 160115P00091430 P 01/15/16 91.4 8.60 8.75
AAPL7 160115P00091430 P 01/15/16 91.4 8.60 8.80
AAPL 160115P00092860 P 01/15/16 92.9 9.25 9.40
AAPL7 160115P00092860 P 01/15/16 92.9 9.25 9.45
AAPL 160115P00094290 P 01/15/16 94.3 9.95 10.10
AAPL7 160115P00094290 P 01/15/16 94.3 9.90 10.15
AAPL 160115P00095710 P 01/15/16 95.7 10.65 10.80
AAPL7 160115P00095710 P 01/15/16 95.7 10.60 10.80
AAPL 160115P00097140 P 01/15/16 97.1 11.40 11.55
AAPL7 160115P00097140 P 01/15/16 97.1 11.30 11.60
AAPL 160115P00098570 P 01/15/16 98.6 12.15 12.30
AAPL7 160115P00098570 P 01/15/16 98.6 12.05 12.30
AAPL 160115P00100000 P 01/15/16 100.0 12.90 13.05
AAPL7 160115P00100000 P 01/15/16 100.0 12.85 13.15
AAPL 160115P00100710 P 01/15/16 100.7 13.25 13.50
AAPL 160115P00101430 P 01/15/16 101.4 13.65 13.90
AAPL7 160115P00101430 P 01/15/16 101.4 13.65 13.95
AAPL 160115P00102140 P 01/15/16 102.1 14.10 14.30
AAPL 160115P00102860 P 01/15/16 102.9 14.55 14.75
AAPL7 160115P00102860 P 01/15/16 102.9 14.45 14.75
AAPL 160115P00103570 P 01/15/16 103.6 15.00 15.20
AAPL 160115P00104290 P 01/15/16 104.3 15.45 15.60
AAPL7 160115P00104290 P 01/15/16 104.3 15.35 15.65
AAPL 160115P00105000 P 01/15/16 105.0 15.90 16.05
AAPL 160115P00105710 P 01/15/16 105.7 16.30 16.50
AAPL7 160115P00105710 P 01/15/16 105.7 16.20 16.50
AAPL 160115P00106430 P 01/15/16 106.4 16.75 16.95
AAPL 160115P00107140 P 01/15/16 107.1 17.25 17.40
AAPL7 160115P00107140 P 01/15/16 107.1 17.00 17.95
AAPL 160115P00108570 P 01/15/16 108.6 18.00 18.35
AAPL7 160115P00108570 P 01/15/16 108.6 17.95 18.85
AAPL 160115P00110000 P 01/15/16 110.0 18.95 19.30
AAPL7 160115P00110000 P 01/15/16 110.0 18.90 19.80
AAPL 160115P00111430 P 01/15/16 111.4 19.95 20.30
AAPL7 160115P00111430 P 01/15/16 111.4 19.85 20.80
AAPL 160115P00112860 P 01/15/16 112.9 20.90 21.30
AAPL7 160115P00112860 P 01/15/16 112.9 20.85 21.80
AAPL 160115P00113570 P 01/15/16 113.6 21.40 21.75
AAPL7 160115P00113570 P 01/15/16 113.6 21.35 22.30
AAPL 160115P00114290 P 01/15/16 114.3 21.95 22.25
AAPL7 160115P00114290 P 01/15/16 114.3 21.95 22.80
AAPL 160115P00115000 P 01/15/16 115.0 22.45 22.80
AAPL 160115P00115710 P 01/15/16 115.7 22.95 23.35
AAPL 160115P00116430 P 01/15/16 116.4 23.50 23.85
AAPL 160115P00117140 P 01/15/16 117.1 24.00 24.40
AAPL 160115P00117860 P 01/15/16 117.9 24.55 24.95
AAPL 160115P00118570 P 01/15/16 118.6 25.10 25.45
AAPL 160115P00120000 P 01/15/16 120.0 26.15 26.55
AAPL 160115P00121430 P 01/15/16 121.4 27.30 27.70
AAPL 160115P00122860 P 01/15/16 122.9 28.40 28.85
AAPL 160115P00125710 P 01/15/16 125.7 30.70 31.10
AAPL 160115P00128570 P 01/15/16 128.6 33.05 33.50
AAPL 160115P00130000 P 01/15/16 130.0 34.25 34.65
AAPL 160115P00131430 P 01/15/16 131.4 35.40 36.00
AAPL 160115P00132860 P 01/15/16 132.9 36.65 37.10
AAPL 160115P00134290 P 01/15/16 134.3 37.85 38.40
AAPL 160115P00135710 P 01/15/16 135.7 39.10 39.65
AAPL 160115P00137140 P 01/15/16 137.1 40.35 40.85
AAPL 160115P00140000 P 01/15/16 140.0 42.90 43.40
AAPL 160115P00145000 P 01/15/16 145.0 47.35 47.90
AAPL 160115P00150000 P 01/15/16 150.0 51.95 52.40
AAPL 160115P00155000 P 01/15/16 155.0 56.60 57.10
AAPL 170120C00055000 C 01/20/17 55.0 44.15 48.40
AAPL 170120C00060000 C 01/20/17 60.0 39.65 42.95
AAPL 170120C00065000 C 01/20/17 65.0 36.80 38.75
AAPL7 170120C00065000 C 01/20/17 65.0 35.50 40.00
AAPL 170120C00070000 C 01/20/17 70.0 33.70 34.90
AAPL7 170120C00070000 C 01/20/17 70.0 32.30 36.00
AAPL 170120C00075000 C 01/20/17 75.0 30.00 32.65
AAPL7 170120C00075000 C 01/20/17 75.0 29.90 32.00
AAPL 170120C00080000 C 01/20/17 80.0 27.10 27.95
AAPL7 170120C00080000 C 01/20/17 80.0 25.00 29.50
AAPL 170120C00085000 C 01/20/17 85.0 24.15 25.05
AAPL7 170120C00085000 C 01/20/17 85.0 22.00 26.50
AAPL 170120C00090000 C 01/20/17 90.0 21.55 22.40
AAPL7 170120C00090000 C 01/20/17 90.0 21.50 24.00
AAPL 170120C00092500 C 01/20/17 92.5 20.30 21.05
AAPL 170120C00095000 C 01/20/17 95.0 19.15 19.95
AAPL7 170120C00095000 C 01/20/17 95.0 17.00 21.50
AAPL 170120C00097500 C 01/20/17 97.5 18.10 18.80
AAPL 170120C00100000 C 01/20/17 100.0 17.10 17.65
AAPL7 170120C00100000 C 01/20/17 100.0 15.00 19.50
AAPL 170120C00105000 C 01/20/17 105.0 15.10 15.70
AAPL7 170120C00105000 C 01/20/17 105.0 13.00 17.50
AAPL 170120C00110000 C 01/20/17 110.0 13.55 13.90
AAPL7 170120C00110000 C 01/20/17 110.0 11.50 13.95
AAPL 170120C00115000 C 01/20/17 115.0 11.95 12.40
AAPL7 170120C00115000 C 01/20/17 115.0 9.60 14.50
AAPL 170120C00120000 C 01/20/17 120.0 10.45 11.15
AAPL7 170120C00120000 C 01/20/17 120.0 8.50 13.00
AAPL 170120C00125000 C 01/20/17 125.0 9.25 9.85
AAPL7 170120C00125000 C 01/20/17 125.0 7.00 12.00
AAPL 170120C00130000 C 01/20/17 130.0 8.20 8.75
AAPL7 170120C00130000 C 01/20/17 130.0 6.00 10.95
AAPL 170120C00135000 C 01/20/17 135.0 7.25 7.80
AAPL7 170120C00135000 C 01/20/17 135.0 4.90 7.95
AAPL 170120C00140000 C 01/20/17 140.0 6.45 7.15
AAPL 170120C00145000 C 01/20/17 145.0 5.45 6.45
AAPL 170120C00150000 C 01/20/17 150.0 4.80 5.75
AAPL 170120P00055000 P 01/20/17 55.0 1.57 2.10
AAPL 170120P00060000 P 01/20/17 60.0 2.39 2.85
AAPL 170120P00065000 P 01/20/17 65.0 3.50 3.75
AAPL7 170120P00065000 P 01/20/17 65.0 1.00 6.00
AAPL 170120P00070000 P 01/20/17 70.0 4.75 5.00
AAPL7 170120P00070000 P 01/20/17 70.0 2.50 7.45
AAPL 170120P00075000 P 01/20/17 75.0 6.20 6.65
AAPL7 170120P00075000 P 01/20/17 75.0 4.05 9.00
AAPL 170120P00080000 P 01/20/17 80.0 8.00 8.25
AAPL7 170120P00080000 P 01/20/17 80.0 6.00 11.00
AAPL 170120P00085000 P 01/20/17 85.0 10.00 10.45
AAPL7 170120P00085000 P 01/20/17 85.0 8.00 12.90
AAPL 170120P00090000 P 01/20/17 90.0 12.25 12.70
AAPL7 170120P00090000 P 01/20/17 90.0 10.50 15.00
AAPL 170120P00092500 P 01/20/17 92.5 13.45 13.95
AAPL 170120P00095000 P 01/20/17 95.0 14.75 15.25
AAPL7 170120P00095000 P 01/20/17 95.0 13.00 17.50
AAPL 170120P00097500 P 01/20/17 97.5 16.10 16.60
AAPL 170120P00100000 P 01/20/17 100.0 17.40 18.00
AAPL7 170120P00100000 P 01/20/17 100.0 15.50 20.40
AAPL 170120P00105000 P 01/20/17 105.0 20.50 20.90
AAPL7 170120P00105000 P 01/20/17 105.0 18.50 23.40
AAPL 170120P00110000 P 01/20/17 110.0 23.60 24.05
AAPL7 170120P00110000 P 01/20/17 110.0 22.00 26.50
AAPL 170120P00115000 P 01/20/17 115.0 27.00 27.65
AAPL7 170120P00115000 P 01/20/17 115.0 25.00 29.95
AAPL 170120P00120000 P 01/20/17 120.0 30.50 31.25
AAPL7 170120P00120000 P 01/20/17 120.0 29.00 33.50
AAPL 170120P00125000 P 01/20/17 125.0 34.00 35.00
AAPL7 170120P00125000 P 01/20/17 125.0 32.55 37.00
AAPL 170120P00130000 P 01/20/17 130.0 37.90 38.95
AAPL7 170120P00130000 P 01/20/17 130.0 36.50 41.00
AAPL 170120P00135000 P 01/20/17 135.0 41.80 42.95
AAPL7 170120P00135000 P 01/20/17 135.0 40.50 45.00
AAPL 170120P00140000 P 01/20/17 140.0 45.85 47.15
AAPL 170120P00145000 P 01/20/17 145.0 50.10 51.40
AAPL 170120P00150000 P 01/20/17 150.0 54.45 55.70

OPRA data is delayed 15 minutes.