$99.18 -1.57 (-1.56%) Apple Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 99.18
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.57 (-1.56%)
Prev Close: 100.75
Open: 100.59
Bid: 99.18
Ask: 99.20
Options:

Call Options: AAPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.14 AAPL1418J37.14 63.85 0.00 62.10 102.0 62.30 312.0 200.0 355
37.86 AAPL1418J37.86 61.80 -1.05 61.45 823.0 61.60 643.0 15.0 91
38.57 AAPL1418J38.57 61.65 -0.50 60.70 137.0 60.85 137.0 2.0 82
39.29 AAPL1418J39.29 61.65 0.25 59.95 227.0 60.15 214.0 70.0 97
40.00 AAPL1418J40 60.25 -0.45 59.30 112.0 59.45 352.0 8.0 138
40.71 AAPL1418J40.71 57.70 -2.30 58.50 98.0 58.65 42.0 1.0 33
41.43 AAPL1418J41.43 57.90 -1.40 57.85 254.0 57.95 70.0 94.0 61
42.14 AAPL1418J42.14 59.60 1.05 57.10 227.0 57.30 277.0 10.0 10
42.86 AAPL1418J42.86 58.66 0.81 56.40 112.0 56.50 112.0 7.0 388
43.57 AAPL1418J43.57 55.20 -1.65 55.70 112.0 55.85 212.0 10.0 130
44.29 AAPL1418J44.29 54.95 -1.45 55.00 112.0 55.10 73.0 10.0 31
45.00 AAPL1418J45 56.90 1.20 54.30 10.0 54.45 10.0 10.0 73
45.71 AAPL1418J45.71 54.50 0.35 53.55 42.0 53.65 99.0 10.0 20
46.43 AAPL1418J46.43 55.30 1.00 52.15 71.0 52.95 95.0 80.0 150
47.14 AAPL1418J47.14 52.20 -1.30 52.00 70.0 52.25 25.0 10.0 20
47.86 AAPL1418J47.86 52.35 0.35 51.35 186.0 51.55 220.0 3.0 3
48.57 AAPL1418J48.57 53.55 1.40 50.65 95.0 50.80 180.0 37.0 186
49.29 AAPL1418J49.29 50.05 -1.35 49.95 70.0 50.15 207.0 10.0 59
50.00 AAPL1418J50 50.60 -0.10 48.25 10.0 49.40 27.0 50.0 89
50.71 AAPL1418J50.71 50.00 0.00 48.50 186.0 48.70 203.0 0.0 0
51.43 AAPL1418J51.43 48.00 -1.00 47.80 152.0 47.95 136.0 17.0 35
52.14 AAPL1418J52.14 49.95 1.40 47.10 277.0 47.30 227.0 10.0 209
52.86 AAPL1418J52.86 48.95 1.10 46.40 328.0 46.60 227.0 1.0 107
53.57 AAPL1418J53.57 47.40 0.25 45.70 73.0 45.85 272.0 57.0 147
54.29 AAPL1418J54.29 45.70 -0.70 44.85 70.0 45.10 70.0 10.0 65
55.00 AAPL1403J55 45.70 0.00 44.20 95.0 44.40 45.0 0.0 0
55.00 AAPL1418J55 45.30 -0.40 44.15 70.0 44.40 25.0 2.0 15
55.71 AAPL1418J55.71 45.25 1.10 43.50 152.0 43.70 127.0 8.0 8
56.43 AAPL1418J56.43 44.55 0.25 42.80 176.0 42.95 121.0 89.0 89
57.14 AAPL1418J57.14 43.80 0.00 42.10 352.0 42.30 10.0 10.0 424
57.86 AAPL1418J57.86 43.95 1.10 41.40 98.0 41.60 186.0 1.0 1
58.57 AAPL1418J58.57 42.00 0.15 40.30 1.0 40.85 25.0 5.0 12
59.29 AAPL1418J59.29 42.65 1.25 39.85 70.0 40.10 25.0 10.0 22
60.00 AAPL1403J60 40.70 0.00 39.10 80.0 39.40 105.0 0.0 0
60.00 AAPL1418J60 40.20 -0.50 39.30 98.0 39.50 197.0 133.0 967
60.71 AAPL1418J60.71 34.29 -4.86 38.55 98.0 38.75 98.0 13.0 13
61.43 AAPL1418J61.43 37.35 -1.65 37.85 112.0 38.00 152.0 70.0 155
62.14 AAPL1418J62.14 37.50 0.80 36.80 525.0 37.55 500.0 4.0 299
62.86 AAPL1418J62.86 35.60 -2.25 36.40 152.0 36.60 227.0 10.0 28
63.57 AAPL1418J63.57 37.15 0.00 35.65 212.0 35.85 226.0 0.0 0
64.29 AAPL1418J64.29 36.00 1.40 34.70 500.0 35.35 25.0 14.0 28
65.00 AAPL1403J65 35.70 0.00 34.25 70.0 34.40 98.0 0.0 0
65.00 AAPL1418J65 33.70 0.00 33.95 25.0 34.65 500.0 0.0 0
65.71 AAPL1418J65.71 33.85 -1.15 33.55 108.0 33.70 1067.0 48.0 472
66.43 AAPL1418J66.43 35.70 1.70 32.85 152.0 33.00 277.0 32.0 173
67.14 AAPL1418J67.14 33.80 0.00 32.10 137.0 32.30 352.0 2.0 343
67.86 AAPL1418J67.86 33.58 0.00 31.35 98.0 31.50 26.0 5.0 130
68.57 AAPL1418J68.57 32.20 0.00 30.70 137.0 30.85 112.0 2.0 150
69.29 AAPL1418J69.29 31.85 0.00 29.95 275.0 30.15 162.0 50.0 234
70.00 AAPL1403J70 30.70 0.00 29.25 70.0 29.40 98.0 0.0 0
70.00 AAPL1418J70 29.74 -1.01 29.25 197.0 29.45 186.0 5.0 514
70.71 AAPL1418J70.71 29.20 -0.80 28.45 70.0 28.70 70.0 35.0 76
71.43 AAPL1418J71.43 27.80 -1.80 27.75 14.0 27.95 179.0 20.0 3,471
72.14 AAPL1418J72.14 27.60 -0.70 27.10 352.0 27.30 73.0 3.0 325
72.86 AAPL1418J72.86 28.35 0.00 26.40 48.0 26.50 40.0 26.0 861
73.57 AAPL1418J73.57 28.25 1.95 25.70 98.0 25.85 122.0 35.0 270
74.29 AAPL1418J74.29 26.85 0.00 24.75 80.0 25.10 105.0 51.0 972
75.00 AAPL1403J75 24.60 -1.10 24.15 89.0 24.35 208.0 25.0 208
75.00 AAPL1418J75 24.30 -1.40 23.90 1.0 24.40 25.0 1.0 2,850
75.71 AAPL1418J75.71 24.10 -1.20 23.60 1277.0 23.80 880.0 15.0 1,974
76.43 AAPL1418J76.43 22.90 -1.70 22.90 2.0 24.05 1.0 16.0 652
77.14 AAPL1418J77.14 23.08 -0.92 22.10 186.0 22.30 180.0 7.0 1,512
77.86 AAPL1418J77.86 21.30 -1.90 21.40 538.0 21.60 170.0 8.0 1,193
78.57 AAPL1418J78.57 20.25 -2.15 20.75 1292.0 20.90 291.0 104.0 18,560
79.00 AAPL1418J79 21.75 0.00 20.30 136.0 20.45 28.0 0.0 0
79.29 AAPL1418J79.29 21.45 0.00 19.90 44.0 20.15 105.0 21.0 4,676
80.00 AAPL1403J80 19.24 -1.46 19.15 46.0 19.35 166.0 74.0 131
80.00 AAPL1418J80 19.39 -1.75 19.20 175.0 19.40 495.0 235.0 20,808
80.71 AAPL1418J80.71 20.15 0.00 18.45 53.0 18.70 124.0 20.0 11,104
81.00 AAPL1418J81 19.80 0.00 18.30 127.0 18.45 277.0 3.0 2
81.43 AAPL1418J81.43 18.60 -1.05 17.75 59.0 18.00 70.0 6.0 24,229
82.00 AAPL1403J82 18.40 -0.30 17.10 10.0 17.40 353.0 5.0 324
82.14 AAPL1418J82.14 18.85 0.00 17.05 117.0 17.30 127.0 5.0 13,639
82.86 AAPL1418J82.86 16.30 -2.00 16.50 428.0 16.60 135.0 102.0 16,344
83.00 AAPL1403J83 16.45 -0.95 16.25 170.0 16.40 98.0 10.0 61
83.57 AAPL1418J83.57 15.35 -2.05 15.80 1329.0 15.95 574.0 20.0 4,640
84.00 AAPL1403J84 16.25 -0.45 15.25 1067.0 15.45 456.0 492.0 819
84.00 AAPL1418J84 16.40 -0.35 15.35 179.0 15.50 183.0 10.0 38
84.29 AAPL1418J84.29 15.15 -1.85 14.90 121.0 15.15 568.0 137.0 6,394
85.00 AAPL1403J85 15.35 -0.35 14.15 5.0 14.40 753.0 5.0 199
85.00 AAPL1410J85 13.85 -1.90 14.25 1120.0 14.45 1304.0 26.0 187
85.00 AAPL1418J85 14.00 -1.80 14.20 129.0 14.40 464.0 139.0 16,254
85.00 AAPL1424J85 15.25 -0.60 14.45 99.0 14.65 154.0 20.0 88
85.00 AAPL1431J85 15.13 -0.72 14.55 345.0 14.80 445.0 15.0 163
85.71 AAPL1418J85.71 13.70 -1.50 13.70 12.0 13.85 1240.0 191.0 53,889
86.00 AAPL1403J86 14.35 -0.35 12.90 1.0 13.40 25.0 5.0 24
86.00 AAPL1410J86 12.80 0.00 13.10 16.0 13.70 55.0 0.0 0
86.00 AAPL1418J86 13.85 -0.95 13.40 519.0 13.55 1030.0 224.0 76
86.00 AAPL1424J86 13.15 -1.65 13.45 427.0 13.70 15.0 10.0 0
86.00 AAPL1431J86 12.90 0.00 13.00 362.0 14.45 64.0 0.0 0
86.43 AAPL1418J86.43 12.75 -1.60 12.95 848.0 13.10 42.0 57.0 7,603
87.00 AAPL1403J87 12.10 0.00 12.10 132.0 12.65 82.0 0.0 0
87.00 AAPL1410J87 11.80 0.00 12.10 33.0 12.70 37.0 0.0 0
87.00 AAPL1418J87 14.10 0.00 12.35 173.0 12.55 425.0 79.0 50
87.00 AAPL1424J87 11.90 0.00 11.95 45.0 13.45 296.0 0.0 0
87.00 AAPL1431J87 12.00 0.00 12.05 53.0 13.50 599.0 0.0 0
87.14 AAPL1418J87.14 12.35 -1.90 12.25 1146.0 12.40 693.0 228.0 19,707
87.86 AAPL1418J87.86 11.10 -1.70 11.55 1206.0 11.70 708.0 30.0 5,210
88.00 AAPL1403J88 11.25 -1.45 11.15 257.0 11.35 360.0 296.0 37
88.00 AAPL1410J88 10.70 0.00 11.10 71.0 11.70 59.0 0.0 0
88.00 AAPL1418J88 10.55 -2.25 11.35 259.0 11.50 78.0 60.0 60
88.00 AAPL1424J88 11.85 -1.15 11.60 767.0 11.80 22.0 56.0 37
88.00 AAPL1431J88 11.10 0.00 11.15 139.0 12.55 38.0 0.0 0
88.57 AAPL1418J88.57 10.40 -2.00 10.90 221.0 11.05 1433.0 385.0 9,164
89.00 AAPL1403J89 10.05 -1.90 10.25 1315.0 10.40 800.0 56.0 602
89.00 AAPL1410J89 10.35 -1.75 10.35 1650.0 10.55 1759.0 314.0 32
89.00 AAPL1418J89 10.00 -1.80 10.30 6.0 10.60 531.0 3.0 71
89.00 AAPL1424J89 11.95 0.00 10.75 360.0 10.95 482.0 0.0 0
89.00 AAPL1431J89 10.00 0.00 10.10 1679.0 11.65 1451.0 0.0 0
89.29 AAPL1418J89.29 9.65 -2.09 10.00 627.0 10.20 938.0 159.0 15,848
90.00 AAPL1403J90 9.30 -1.60 9.25 2068.0 9.40 406.0 309.0 445
90.00 AAPL1410J90 9.40 -1.60 9.35 244.0 9.50 30.0 11.0 447
90.00 AAPL1418J90 9.45 -1.55 9.30 694.0 9.50 1087.0 979.0 35,339
90.00 AAPL1424J90 9.50 -1.90 9.85 146.0 10.00 656.0 33.0 477
90.00 AAPL1431J90 9.63 -1.52 9.85 1019.0 10.15 1084.0 30.0 183
90.71 AAPL1418J90.71 8.85 -1.60 8.65 456.0 8.85 685.0 207.0 16,575
91.00 AAPL1403J91 8.34 -1.31 8.30 1043.0 8.40 212.0 667.0 279
91.00 AAPL1410J91 8.40 -1.40 8.40 1.0 8.45 92.0 56.0 137
91.00 AAPL1418J91 8.54 -1.31 8.35 590.0 8.55 821.0 130.0 60
91.00 AAPL1424J91 9.60 -0.78 9.00 629.0 9.15 341.0 34.0 14
91.00 AAPL1431J91 9.02 -1.18 9.10 900.0 9.30 1649.0 514.0 648
91.43 AAPL1418J91.43 8.30 -1.10 8.15 1411.0 8.30 1288.0 380.0 8,436
92.00 AAPL1403J92 7.30 -1.60 7.25 64.0 7.35 32.0 313.0 384
92.00 AAPL1410J92 6.95 -2.20 7.45 1432.0 7.60 1359.0 133.0 44
92.00 AAPL1418J92 7.15 -2.20 7.60 865.0 7.75 1422.0 67.0 196
92.00 AAPL1424J92 7.30 0.00 7.35 1622.0 8.80 980.0 0.0 0
92.00 AAPL1431J92 9.45 0.00 8.30 1010.0 8.50 1723.0 1.0 79
92.14 AAPL1418J92.14 7.10 -1.90 7.45 1017.0 7.60 1284.0 331.0 13,669
92.86 AAPL1418J92.86 6.90 -1.27 6.80 929.0 6.95 1167.0 611.0 83,742
93.00 AAPL1403J93 6.40 -1.45 6.35 442.0 6.45 403.0 178.0 351
93.00 AAPL1410J93 6.05 -2.02 6.50 1356.0 6.65 1510.0 93.0 124
93.00 AAPL1418J93 7.15 -0.85 6.70 589.0 6.85 1532.0 50.0 181
93.00 AAPL1424J93 7.11 -1.24 7.30 490.0 7.45 963.0 1.0 25
93.00 AAPL1431J93 7.29 -1.91 7.50 1249.0 7.65 1662.0 15.0 132
93.57 AAPL1418J93.57 5.90 -1.83 6.20 989.0 6.30 754.0 158.0 6,821
94.00 AAPL1403J94 5.40 -1.30 5.40 251.0 5.50 231.0 74.0 544
94.00 AAPL1410J94 5.35 -2.15 5.55 1083.0 5.70 1499.0 63.0 224
94.00 AAPL1418J94 5.85 -1.25 5.80 1363.0 5.95 1623.0 85.0 607
94.00 AAPL1424J94 6.35 -1.70 6.50 984.0 6.70 1659.0 35.0 28
94.00 AAPL1431J94 6.53 -1.12 6.70 1061.0 6.90 1559.0 14.0 4
94.29 AAPL1418J94.29 5.40 -1.35 5.50 1574.0 5.60 278.0 599.0 21,066
95.00 AAPL1403J95 4.30 -1.55 4.25 51.0 4.30 20.0 536.0 1,769
95.00 AAPL1410J95 4.57 -1.52 4.50 354.0 4.70 1808.0 311.0 1,272
95.00 AAPL1418J95 4.95 -1.10 4.85 564.0 4.95 1731.0 1526.0 68,422
95.00 AAPL1424J95 5.85 -1.32 5.80 1518.0 6.00 1358.0 24.0 4,138
95.00 AAPL1431J95 6.00 -0.96 5.90 22.0 6.10 1417.0 121.0 1,211
95.71 AAPL1418J95.71 4.30 -1.35 4.25 1101.0 4.30 2.0 247.0 14,617
96.00 AAPL1403J96 3.40 -1.50 3.35 178.0 3.40 3.0 777.0 1,687
96.00 AAPL1410J96 3.75 -1.35 3.70 945.0 3.80 1101.0 264.0 1,217
96.00 AAPL1418J96 4.05 -1.20 4.15 1818.0 4.30 2996.0 137.0 845
96.00 AAPL1424J96 5.05 -1.15 5.10 644.0 5.25 839.0 86.0 434
96.00 AAPL1431J96 5.20 -0.90 5.20 359.0 5.40 108.0 21.0 94
96.43 AAPL1418J96.43 3.90 -0.95 3.80 1995.0 3.90 756.0 6057.0 131,823
97.00 AAPL1403J97 2.39 -1.46 2.32 19.0 2.43 83.0 3281.0 3,685
97.00 AAPL1410J97 2.99 -1.36 2.98 51.0 2.99 68.0 627.0 1,414
97.00 AAPL1418J97 3.35 -1.20 3.30 1138.0 3.40 278.0 400.0 1,026
97.00 AAPL1424J97 4.37 -1.13 4.35 983.0 4.55 676.0 46.0 757
97.00 AAPL1431J97 4.88 -0.77 4.60 462.0 4.75 1300.0 10.0 231
97.14 AAPL1418J97.14 3.25 -1.15 3.20 250.0 3.30 207.0 339.0 23,777
97.86 AAPL1418J97.86 2.83 -1.07 2.73 51.0 2.77 119.0 931.0 8,163
98.00 AAPL1403J98 1.61 -1.32 1.50 19.0 1.58 21.0 7709.0 3,841
98.00 AAPL1410J98 2.29 -1.12 2.29 6.0 2.30 5.0 1977.0 1,494
98.00 AAPL1418J98 2.69 -0.96 2.64 35.0 2.68 33.0 7276.0 4,166
98.00 AAPL1424J98 4.00 -0.75 3.75 885.0 3.95 1254.0 267.0 1,031
98.00 AAPL1431J98 3.96 -0.94 4.00 788.0 4.20 1299.0 293.0 1,461
98.57 AAPL1418J98.57 2.33 -0.87 2.31 8.0 2.34 245.0 1699.0 15,626
99.00 AAPL1403J99 0.86 -1.16 0.79 1.0 0.87 100.0 16492.0 11,521
99.00 AAPL1410J99 1.58 -0.91 1.56 17.0 1.60 16.0 2969.0 4,835
99.00 AAPL1418J99 2.12 -0.78 2.06 31.0 2.10 343.0 5118.0 4,831
99.00 AAPL1424J99 3.30 -0.60 3.20 204.0 3.35 401.0 125.0 2,010
99.00 AAPL1431J99 3.60 -0.70 3.45 340.0 3.65 1114.0 228.0 1,286
99.29 AAPL1418J99.29 1.96 -0.71 1.91 4.0 1.94 200.0 5169.0 13,453
100.00 AAPL1403J100 0.42 -0.83 0.42 200.0 0.43 22.0 59322.0 24,658
100.00 AAPL1410J100 1.09 -0.73 1.05 11.0 1.09 202.0 16826.0 9,001
100.00 AAPL1418J100 1.58 -0.64 1.54 204.0 1.60 258.0 25127.0 198,198
100.00 AAPL1424J100 2.81 -0.59 2.69 51.0 2.82 141.0 1132.0 5,667
100.00 AAPL1431J100 3.10 -0.62 3.00 56.0 3.10 536.0 3897.0 3,281
100.71 AAPL1418J100.71 1.29 -0.53 1.29 464.0 1.31 12.0 5569.0 20,531
101.00 AAPL1403J101 0.16 -0.51 0.13 353.0 0.17 396.0 39493.0 40,432
101.00 AAPL1410J101 0.69 -0.51 0.64 5.0 0.71 62.0 10634.0 5,951
101.00 AAPL1418J101 1.16 -0.54 1.14 25.0 1.16 13.0 4218.0 11,026
101.00 AAPL1424J101 2.36 -0.50 2.26 5.0 2.39 33.0 417.0 2,234
101.00 AAPL1431J101 2.63 -0.67 2.52 774.0 2.61 553.0 504.0 1,853
101.43 AAPL1418J101.43 1.04 -0.45 0.98 463.0 1.02 471.0 2407.0 37,519
102.00 AAPL1403J102 0.07 -0.23 0.06 159.0 0.08 1285.0 37711.0 37,004
102.00 AAPL1410J102 0.41 -0.38 0.40 67.0 0.42 67.0 9281.0 7,679
102.00 AAPL1418J102 0.82 -0.39 0.82 5.0 0.84 51.0 5184.0 14,281
102.00 AAPL1424J102 1.91 -0.46 1.89 10.0 1.94 21.0 919.0 11,539
102.00 AAPL1431J102 2.23 -0.38 2.14 11.0 2.20 648.0 462.0 2,605
102.14 AAPL1418J102.14 0.79 -0.37 0.78 571.0 0.80 207.0 3282.0 46,186
102.86 AAPL1418J102.86 0.63 -0.26 0.58 280.0 0.60 114.0 2197.0 22,076
103.00 AAPL1403J103 0.04 -0.08 0.03 365.0 0.04 547.0 18548.0 34,934
103.00 AAPL1410J103 0.24 -0.22 0.24 104.0 0.25 109.0 7815.0 10,386
103.00 AAPL1418J103 0.56 -0.29 0.54 435.0 0.57 168.0 1798.0 10,757
103.00 AAPL1424J103 1.62 -0.30 1.54 29.0 1.59 104.0 904.0 24,401
103.00 AAPL1431J103 1.86 -0.34 1.78 22.0 1.85 430.0 275.0 2,664
103.57 AAPL1418J103.57 0.45 -0.23 0.44 141.0 0.46 588.0 1085.0 14,475
104.00 AAPL1403J104 0.03 -0.02 0.02 365.0 0.03 532.0 7194.0 34,224
104.00 AAPL1410J104 0.16 -0.09 0.14 418.0 0.15 6.0 3268.0 7,613
104.00 AAPL1418J104 0.40 -0.21 0.39 267.0 0.40 5.0 3653.0 8,212
104.00 AAPL1424J104 1.27 -0.43 1.27 37.0 1.31 254.0 600.0 7,217
104.00 AAPL1431J104 1.54 -0.25 1.44 551.0 1.52 698.0 597.0 1,401
104.29 AAPL1418J104.29 0.34 -0.17 0.32 338.0 0.34 69.0 4058.0 12,322
105.00 AAPL1403J105 0.02 0.00 0.01 629.0 0.02 494.0 661.0 19,042
105.00 AAPL1410J105 0.09 -0.06 0.08 320.0 0.09 358.0 1578.0 5,569
105.00 AAPL1418J105 0.26 -0.13 0.25 7.0 0.26 423.0 15115.0 76,455
105.00 AAPL1424J105 1.05 -0.22 1.00 146.0 1.04 39.0 4272.0 5,531
105.00 AAPL1431J105 1.21 -0.27 1.17 410.0 1.24 148.0 1758.0 5,083
105.71 AAPL1418J105.71 0.19 -0.10 0.18 169.0 0.19 170.0 683.0 13,717
106.00 AAPL1403J106 0.01 -0.02 0.01 56.0 0.01 240.0 2201.0 12,197
106.00 AAPL1410J106 0.05 -0.04 0.05 320.0 0.06 471.0 1181.0 5,363
106.00 AAPL1418J106 0.17 -0.08 0.17 140.0 0.18 469.0 740.0 5,114
106.00 AAPL1424J106 0.80 -0.26 0.80 1.0 0.83 732.0 735.0 5,651
106.00 AAPL1431J106 0.93 -0.38 1.02 15.0 1.06 19.0 103.0 3,093
106.43 AAPL1418J106.43 0.15 -0.06 0.14 483.0 0.15 340.0 485.0 6,963
107.00 AAPL1403J107 0.01 -0.01 0.01 198.0 0.01 250.0 154.0 5,559
107.00 AAPL1410J107 0.02 -0.04 0.03 273.0 0.04 327.0 87.0 2,378
107.00 AAPL1418J107 0.12 -0.05 0.10 158.0 0.12 373.0 684.0 1,883
107.00 AAPL1424J107 0.63 -0.20 0.62 26.0 0.66 68.0 1243.0 43,556
107.00 AAPL1431J107 0.79 -0.20 0.82 5.0 0.85 41.0 184.0 1,613
107.14 AAPL1418J107.14 0.10 -0.06 0.10 242.0 0.11 200.0 3798.0 17,762
107.86 AAPL1418J107.86 0.09 -0.03 0.08 200.0 0.09 251.0 129.0 7,766
108.00 AAPL1403J108 0.03 0.02 0.01 22.0 0.02 27.0 1.0 3,367
108.00 AAPL1410J108 0.02 -0.03 0.02 320.0 0.03 452.0 48.0 6,173
108.00 AAPL1418J108 0.08 -0.04 0.07 252.0 0.08 200.0 118.0 3,062
108.00 AAPL1424J108 0.48 -0.15 0.48 5.0 0.50 46.0 443.0 1,278
108.00 AAPL1431J108 0.64 -0.18 0.65 352.0 0.70 1508.0 22.0 1,105
108.57 AAPL1418J108.57 0.08 -0.02 0.06 712.0 0.08 285.0 119.0 9,485
109.00 AAPL1403J109 0.01 0.00 0.01 4.0 0.01 12.0 278.0 7,653
109.00 AAPL1410J109 0.02 -0.01 0.01 299.0 0.02 242.0 71.0 3,066
109.00 AAPL1418J109 0.06 -0.03 0.05 549.0 0.06 322.0 141.0 1,983
109.00 AAPL1424J109 0.37 -0.14 0.37 201.0 0.40 59.0 133.0 484
109.00 AAPL1431J109 0.52 -0.13 0.51 134.0 0.55 73.0 52.0 706
109.29 AAPL1418J109.29 0.05 -0.02 0.05 203.0 0.06 970.0 418.0 5,892
110.00 AAPL1403J110 0.02 0.01 0.01 1.0 0.01 19.0 2.0 11,305
110.00 AAPL1410J110 0.02 0.00 0.01 421.0 0.02 453.0 2.0 2,870
110.00 AAPL1418J110 0.05 0.00 0.04 320.0 0.05 493.0 1281.0 129,229
110.00 AAPL1424J110 0.29 -0.11 0.28 186.0 0.31 71.0 288.0 2,411
110.00 AAPL1431J110 0.44 -0.05 0.39 309.0 0.44 548.0 241.0 2,316
110.71 AAPL1418J110.71 0.05 0.00 0.03 922.0 0.04 258.0 412.0 5,939
111.00 AAPL1403J111 0.22 0.00 0.03 9.0 0.29 26.0 0.0 0
111.00 AAPL1410J111 0.01 0.00 0.01 202.0 0.02 395.0 3.0 3,616
111.00 AAPL1418J111 0.04 0.00 0.03 427.0 0.04 871.0 1492.0 3,497
111.00 AAPL1424J111 0.21 -0.08 0.21 269.0 0.24 487.0 183.0 513
111.00 AAPL1431J111 0.32 -0.05 0.31 1374.0 0.37 918.0 1.0 303
111.43 AAPL1418J111.43 0.04 0.01 0.03 200.0 0.04 864.0 300.0 6,332
112.00 AAPL1403J112 0.21 0.00 0.01 9.0 0.22 83.0 0.0 0
112.00 AAPL1410J112 0.01 0.00 0.01 200.0 0.02 193.0 1.0 139
112.00 AAPL1418J112 0.03 0.00 0.02 778.0 0.03 26.0 11.0 627
112.00 AAPL1424J112 0.24 0.00 0.16 86.0 0.19 410.0 236.0 1,143
112.00 AAPL1431J112 0.33 0.04 0.26 290.0 0.29 100.0 22.0 262
112.14 AAPL1418J112.14 0.03 0.00 0.02 769.0 0.03 248.0 7.0 6,797
112.86 AAPL1418J112.86 0.02 0.00 0.02 200.0 0.03 236.0 26.0 3,928
113.00 AAPL1403J113 0.01 0.00 0.01 54.0 0.01 1089.0 73.0 1,332
113.00 AAPL1410J113 0.18 0.00 0.02 1064.0 0.33 105.0 0.0 0
113.00 AAPL1418J113 0.02 0.00 0.02 320.0 0.03 191.0 3.0 286
113.00 AAPL1424J113 0.15 -0.06 0.12 452.0 0.15 57.0 109.0 271
113.00 AAPL1431J113 0.27 0.00 0.19 1619.0 0.24 169.0 15.0 289
113.57 AAPL1418J113.57 0.02 0.00 0.01 480.0 0.02 353.0 2.0 3,424
114.00 AAPL1403J114 0.21 0.00 0.03 801.0 0.21 104.0 0.0 0
114.00 AAPL1410J114 0.01 0.00 0.01 1.0 0.02 164.0 1.0 148
114.00 AAPL1418J114 0.03 0.01 0.01 447.0 0.02 353.0 10.0 144
114.00 AAPL1424J114 0.16 0.00 0.09 373.0 0.13 827.0 3.0 19
114.00 AAPL1431J114 0.13 0.00 0.06 82.0 0.31 1637.0 0.0 0
114.29 AAPL1418J114.29 0.02 0.00 0.01 200.0 0.02 353.0 10.0 6,925
115.00 AAPL1403J115 0.21 0.00 0.01 52.0 0.21 150.0 0.0 0
115.00 AAPL1410J115 0.01 0.00 0.01 1.0 0.01 23.0 15.0 421
115.00 AAPL1418J115 0.01 0.00 0.01 410.0 0.02 516.0 31.0 20,384
115.00 AAPL1424J115 0.12 0.00 0.07 49.0 0.11 898.0 14.0 229
115.00 AAPL1431J115 0.16 -0.01 0.12 284.0 0.16 225.0 75.0 102
115.71 AAPL1418J115.71 0.02 0.00 0.01 220.0 0.02 490.0 90.0 3,866
116.00 AAPL1403J116 0.01 0.00 0.01 4.0 0.01 598.0 150.0 150
116.00 AAPL1410J116 0.11 0.10 0.01 1.0 0.01 179.0 5.0 27
116.00 AAPL1418J116 0.02 0.01 0.01 479.0 0.02 492.0 106.0 158
116.00 AAPL1424J116 0.07 0.00 0.05 320.0 0.09 304.0 1.0 21
116.00 AAPL1431J116 0.15 0.04 0.09 510.0 0.14 280.0 20.0 20
116.43 AAPL1418J116.43 0.02 0.01 0.01 150.0 0.03 149.0 3.0 1,810
117.00 AAPL1403J117 0.01 0.00 0.00 0.0 0.01 598.0 300.0 300
117.00 AAPL1410J117 0.04 0.02 0.01 61.0 0.02 24.0 4.0 104
117.00 AAPL1418J117 0.01 0.00 0.01 355.0 0.02 30.0 0.0 0
117.00 AAPL1424J117 0.11 0.06 0.03 588.0 0.08 355.0 7.0 7
117.00 AAPL1431J117 0.09 0.00 0.07 454.0 0.12 275.0 0.0 0
117.14 AAPL1418J117.14 0.02 0.01 0.01 50.0 0.02 30.0 152.0 8,460
117.86 AAPL1418J117.86 0.01 0.00 0.01 49.0 0.02 424.0 100.0 1,354
118.00 AAPL1403J118 0.01 0.00 0.00 0.0 0.01 23.0 10.0 50
118.00 AAPL1410J118 0.02 0.00 0.01 61.0 0.01 5.0 0.0 0
118.00 AAPL1418J118 0.01 0.00 0.01 79.0 0.02 270.0 50.0 50
118.00 AAPL1424J118 0.04 0.00 0.03 26.0 0.07 593.0 0.0 0
118.00 AAPL1431J118 0.07 0.00 0.05 1115.0 0.11 787.0 0.0 0
118.57 AAPL1418J118.57 0.01 0.00 0.01 49.0 0.02 425.0 50.0 1,222
119.00 AAPL1403J119 0.01 0.00 0.00 0.0 0.02 10.0 32.0 32
119.00 AAPL1410J119 0.01 0.00 0.01 60.0 0.02 22.0 0.0 0
119.00 AAPL1418J119 0.01 0.00 0.01 160.0 0.02 659.0 0.0 0
119.00 AAPL1424J119 0.03 0.00 0.02 132.0 0.07 701.0 0.0 0
119.00 AAPL1431J119 0.09 0.00 0.04 753.0 0.09 340.0 5.0 22
119.29 AAPL1418J119.29 0.02 0.01 0.01 216.0 0.02 300.0 200.0 1,555
120.00 AAPL1403J120 0.01 0.00 0.01 2.0 0.01 7.0 2.0 8
120.00 AAPL1410J120 0.01 0.00 0.01 51.0 0.01 21.0 0.0 0
120.00 AAPL1418J120 0.01 0.00 0.01 52.0 0.02 300.0 10.0 10,595
120.00 AAPL1424J120 0.02 0.00 0.01 219.0 0.06 182.0 0.0 0
120.00 AAPL1431J120 0.04 -0.01 0.04 69.0 0.08 229.0 1.0 0
120.71 AAPL1418J120.71 0.03 0.02 0.01 200.0 0.01 29.0 2.0 2,712
121.00 AAPL1403J121 0.01 0.00 0.00 0.0 0.01 668.0 0.0 0
121.00 AAPL1410J121 0.01 0.00 0.00 0.0 0.01 22.0 0.0 0
121.00 AAPL1418J121 0.01 0.00 0.01 225.0 0.02 22.0 0.0 0
121.00 AAPL1424J121 0.02 0.00 0.01 81.0 0.05 87.0 0.0 0
121.00 AAPL1431J121 0.04 0.00 0.03 157.0 0.08 654.0 0.0 0
121.43 AAPL1418J121.43 0.01 0.00 0.01 2.0 0.01 23.0 35.0 1,997
122.00 AAPL1403J122 0.01 0.00 0.00 0.0 0.01 796.0 0.0 0
122.00 AAPL1410J122 0.01 0.00 0.00 0.0 0.01 38.0 0.0 0
122.00 AAPL1418J122 0.01 0.00 0.01 590.0 0.01 290.0 0.0 0
122.00 AAPL1424J122 0.01 0.00 0.01 104.0 0.05 204.0 0.0 0
122.00 AAPL1431J122 0.07 0.04 0.02 302.0 0.07 170.0 1.0 1
122.86 AAPL1418J122.86 0.01 0.00 0.01 239.0 0.01 25.0 1.0 550
124.29 AAPL1418J124.29 0.02 0.01 0.01 10.0 0.01 26.0 202.0 756
125.00 AAPL1403J125 0.01 0.00 0.00 0.0 0.01 448.0 725.0 725
125.71 AAPL1418J125.71 0.01 0.00 0.01 2.0 0.01 1975.0 2.0 3,273
130.00 AAPL1403J130 0.01 0.00 0.00 0.0 0.01 994.0 0.0 0
130.00 AAPL1418J130 0.01 0.00 0.01 5.0 0.01 508.0 9.0 5,677
135.00 AAPL1403J135 0.01 0.00 0.00 0.0 0.01 890.0 0.0 0
135.00 AAPL1418J135 0.01 0.00 0.01 4.0 0.01 347.0 1.0 3,169
140.00 AAPL1403J140 0.01 0.00 0.00 0.0 0.01 922.0 0.0 0
140.00 AAPL1418J140 0.01 0.00 0.01 4.0 0.01 424.0 2.0 7,120
145.00 AAPL1403J145 0.01 0.00 0.00 0.0 0.01 955.0 0.0 0
145.00 AAPL1418J145 0.01 0.00 0.01 4.0 0.01 745.0 10.0 1,426
150.00 AAPL1418J150 0.01 0.00 0.01 4.0 0.01 709.0 10.0 735

Put Options: AAPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.14 AAPL1418V37.14 0.01 0.00 0.01 10.0 0.01 733.0 10.0 63
37.86 AAPL1418V37.86 0.01 0.00 0.01 10.0 0.01 733.0 10.0 77
38.57 AAPL1418V38.57 0.01 0.00 0.01 10.0 0.01 733.0 10.0 63
39.29 AAPL1418V39.29 0.01 0.00 0.01 20.0 0.01 64.0 0.0 462
40.00 AAPL1418V40 0.01 0.00 0.00 0.0 0.01 64.0 0.0 189
40.71 AAPL1418V40.71 0.01 0.00 0.00 0.0 0.01 47.0 0.0 77
41.43 AAPL1418V41.43 0.01 0.00 0.00 0.0 0.01 47.0 0.0 7
42.14 AAPL1418V42.14 0.01 0.00 0.00 0.0 0.01 733.0 0.0 42
42.86 AAPL1418V42.86 0.01 0.00 0.00 0.0 0.01 733.0 13.0 987
43.57 AAPL1418V43.57 0.01 0.00 0.00 0.0 0.01 721.0 0.0 7
44.29 AAPL1418V44.29 0.01 0.00 0.01 44.0 0.01 378.0 0.0 490
45.00 AAPL1418V45 0.02 0.01 0.01 40.0 0.01 378.0 50.0 1,102
45.71 AAPL1418V45.71 0.01 0.00 0.01 85.0 0.01 379.0 0.0 315
46.43 AAPL1418V46.43 0.01 0.00 0.01 142.0 0.01 379.0 191.0 2,279
47.14 AAPL1418V47.14 0.01 0.00 0.01 66.0 0.01 380.0 0.0 742
47.86 AAPL1418V47.86 0.01 0.00 0.01 134.0 0.01 733.0 14.0 455
48.57 AAPL1418V48.57 0.01 0.00 0.01 26.0 0.01 730.0 26.0 922
49.29 AAPL1418V49.29 0.01 0.00 0.01 149.0 0.02 43.0 21.0 637
50.00 AAPL1418V50 0.01 0.00 0.01 16.0 0.01 408.0 10.0 1,505
50.71 AAPL1418V50.71 0.03 0.02 0.01 1.0 0.01 408.0 7.0 4,556
51.43 AAPL1418V51.43 0.01 0.00 0.01 4.0 0.01 408.0 14.0 700
52.14 AAPL1418V52.14 0.02 0.01 0.01 4.0 0.01 408.0 25.0 1,204
52.86 AAPL1418V52.86 0.01 0.00 0.01 1.0 0.01 240.0 46.0 999
53.57 AAPL1418V53.57 0.01 0.00 0.01 26.0 0.01 240.0 14.0 3,193
54.29 AAPL1418V54.29 0.01 0.00 0.01 98.0 0.01 240.0 133.0 3,443
55.00 AAPL1403V55 0.01 0.00 0.00 0.0 0.01 40.0 100.0 100
55.00 AAPL1418V55 0.01 0.00 0.01 14.0 0.01 25.0 1.0 5,353
55.71 AAPL1418V55.71 0.01 0.00 0.01 5.0 0.01 25.0 7.0 1,577
56.43 AAPL1418V56.43 0.03 0.02 0.01 13.0 0.01 406.0 28.0 5,544
57.14 AAPL1418V57.14 0.01 0.00 0.01 10.0 0.01 240.0 7.0 8,368
57.86 AAPL1418V57.86 0.01 0.00 0.01 13.0 0.01 240.0 4.0 3,734
58.57 AAPL1418V58.57 0.01 0.00 0.01 11.0 0.01 240.0 5.0 7,551
59.29 AAPL1418V59.29 0.01 0.00 0.01 10.0 0.01 240.0 710.0 2,256
60.00 AAPL1403V60 0.01 0.00 0.00 0.0 0.01 44.0 0.0 0
60.00 AAPL1418V60 0.01 0.00 0.01 12.0 0.02 25.0 35.0 3,757
60.71 AAPL1418V60.71 0.01 0.00 0.01 51.0 0.02 25.0 7.0 3,645
61.43 AAPL1418V61.43 0.01 0.00 0.01 150.0 0.02 25.0 21.0 3,220
62.14 AAPL1418V62.14 0.18 0.00 0.01 43.0 0.15 128.0 0.0 91
62.86 AAPL1418V62.86 0.18 0.00 0.01 43.0 0.15 181.0 0.0 0
63.57 AAPL1418V63.57 0.01 -0.01 0.01 70.0 0.01 12.0 70.0 3,509
64.29 AAPL1418V64.29 0.01 0.00 0.01 1.0 0.02 18.0 169.0 18,362
65.00 AAPL1403V65 0.01 0.00 0.00 0.0 0.01 889.0 0.0 0
65.00 AAPL1418V65 0.02 0.01 0.01 28.0 0.01 38.0 125.0 3,015
65.71 AAPL1418V65.71 0.01 0.00 0.01 49.0 0.01 733.0 7.0 5,316
66.43 AAPL1418V66.43 0.10 0.00 0.02 1.0 0.15 643.0 0.0 105
67.14 AAPL1418V67.14 0.01 0.00 0.01 25.0 0.01 733.0 25.0 13,760
67.86 AAPL1418V67.86 0.01 0.00 0.01 294.0 0.01 733.0 25.0 15,834
68.57 AAPL1418V68.57 0.02 0.01 0.01 27.0 0.01 941.0 7.0 11,330
69.29 AAPL1418V69.29 0.10 0.00 0.01 1.0 0.15 569.0 0.0 301
70.00 AAPL1403V70 0.01 0.00 0.01 279.0 0.01 994.0 777.0 776
70.00 AAPL1418V70 0.01 0.00 0.01 2.0 0.01 843.0 1.0 7,299
70.71 AAPL1418V70.71 0.01 0.00 0.01 244.0 0.01 35.0 376.0 6,315
71.43 AAPL1418V71.43 0.02 0.00 0.01 244.0 0.02 290.0 35.0 48,536
72.14 AAPL1418V72.14 0.01 0.00 0.01 25.0 0.01 101.0 25.0 120,644
72.86 AAPL1418V72.86 0.02 0.00 0.01 242.0 0.01 33.0 10.0 19,187
73.57 AAPL1418V73.57 0.02 0.01 0.01 160.0 0.01 133.0 1000.0 5,544
74.29 AAPL1418V74.29 0.04 0.03 0.01 160.0 0.01 49.0 20.0 13,240
75.00 AAPL1403V75 0.02 0.01 0.01 154.0 0.01 509.0 181.0 170
75.00 AAPL1418V75 0.02 0.01 0.01 191.0 0.02 294.0 500.0 11,546
75.71 AAPL1418V75.71 0.03 0.02 0.01 13.0 0.02 250.0 35.0 10,928
76.43 AAPL1418V76.43 0.03 0.02 0.01 308.0 0.02 224.0 10.0 8,379
77.14 AAPL1418V77.14 0.01 0.00 0.01 18.0 0.02 201.0 57.0 12,484
77.86 AAPL1418V77.86 0.04 0.03 0.01 556.0 0.02 466.0 2.0 5,277
78.57 AAPL1418V78.57 0.02 0.00 0.01 329.0 0.02 334.0 7.0 9,229
79.00 AAPL1418V79 0.04 0.03 0.01 454.0 0.02 250.0 150.0 200
79.29 AAPL1418V79.29 0.04 0.03 0.01 438.0 0.02 53.0 61.0 5,256
80.00 AAPL1403V80 0.01 0.00 0.01 405.0 0.01 837.0 111.0 1,550
80.00 AAPL1418V80 0.03 0.02 0.02 200.0 0.03 210.0 109.0 11,175
80.71 AAPL1418V80.71 0.02 0.00 0.02 227.0 0.03 557.0 50.0 9,866
81.00 AAPL1418V81 0.06 0.04 0.02 572.0 0.03 555.0 200.0 213
81.43 AAPL1418V81.43 0.02 0.00 0.02 509.0 0.03 427.0 50.0 14,692
82.00 AAPL1403V82 0.01 0.00 0.01 2.0 0.01 1025.0 1682.0 2,658
82.14 AAPL1418V82.14 0.02 0.00 0.03 30.0 0.04 786.0 944.0 5,797
82.86 AAPL1418V82.86 0.03 0.00 0.03 200.0 0.04 296.0 116.0 9,075
83.00 AAPL1403V83 0.01 0.00 0.01 200.0 0.01 509.0 591.0 1,150
83.57 AAPL1418V83.57 0.04 0.00 0.03 218.0 0.04 233.0 33.0 7,168
84.00 AAPL1403V84 0.01 0.00 0.01 353.0 0.01 509.0 1.0 1,349
84.00 AAPL1418V84 0.04 0.00 0.03 303.0 0.05 427.0 50.0 551
84.29 AAPL1418V84.29 0.04 -0.01 0.04 200.0 0.05 299.0 21.0 6,292
85.00 AAPL1403V85 0.01 0.00 0.01 5.0 0.01 385.0 1304.0 1,832
85.00 AAPL1410V85 0.03 0.00 0.02 433.0 0.03 419.0 172.0 1,539
85.00 AAPL1418V85 0.05 0.01 0.04 223.0 0.05 234.0 70.0 22,848
85.00 AAPL1424V85 0.22 0.10 0.20 110.0 0.23 104.0 40.0 283
85.00 AAPL1431V85 0.22 0.06 0.23 206.0 0.30 1887.0 40.0 633
85.71 AAPL1418V85.71 0.05 0.01 0.05 218.0 0.06 231.0 212.0 25,498
86.00 AAPL1403V86 0.01 0.00 0.01 300.0 0.01 38.0 742.0 2,056
86.00 AAPL1410V86 0.20 0.00 0.03 10.0 0.28 753.0 0.0 0
86.00 AAPL1418V86 0.04 -0.02 0.05 483.0 0.06 353.0 8.0 485
86.00 AAPL1424V86 0.28 0.14 0.24 60.0 0.27 116.0 5.0 26
86.00 AAPL1431V86 0.27 0.08 0.29 600.0 0.35 1082.0 30.0 44
86.43 AAPL1418V86.43 0.07 0.02 0.06 325.0 0.07 515.0 221.0 12,499
87.00 AAPL1403V87 0.01 0.00 0.01 91.0 0.01 15.0 1333.0 1,626
87.00 AAPL1410V87 0.04 0.01 0.03 54.0 0.04 441.0 425.0 1,335
87.00 AAPL1418V87 0.08 0.03 0.06 1098.0 0.08 283.0 327.0 1,178
87.00 AAPL1424V87 0.30 0.11 0.28 475.0 0.32 120.0 265.0 301
87.00 AAPL1431V87 0.32 0.10 0.36 20.0 0.37 5.0 45.0 125
87.14 AAPL1418V87.14 0.08 0.02 0.07 320.0 0.08 510.0 102.0 23,540
87.86 AAPL1418V87.86 0.09 0.04 0.08 322.0 0.09 242.0 196.0 14,874
88.00 AAPL1403V88 0.01 0.00 0.01 51.0 0.02 34.0 1968.0 5,483
88.00 AAPL1410V88 0.05 0.01 0.03 1114.0 0.05 476.0 333.0 975
88.00 AAPL1418V88 0.10 0.02 0.08 755.0 0.09 11.0 141.0 3,440
88.00 AAPL1424V88 0.37 0.14 0.34 583.0 0.38 225.0 181.0 309
88.00 AAPL1431V88 0.39 0.14 0.43 119.0 0.48 1661.0 34.0 162
88.57 AAPL1418V88.57 0.13 0.07 0.10 200.0 0.11 252.0 291.0 6,650
89.00 AAPL1403V89 0.01 0.00 0.01 353.0 0.02 519.0 70.0 2,632
89.00 AAPL1410V89 0.05 0.00 0.04 429.0 0.05 353.0 379.0 1,071
89.00 AAPL1418V89 0.14 0.06 0.10 209.0 0.12 242.0 5013.0 5,303
89.00 AAPL1424V89 0.45 0.16 0.42 447.0 0.47 921.0 193.0 143
89.00 AAPL1431V89 0.44 0.11 0.52 367.0 0.57 1835.0 2.0 207
89.29 AAPL1418V89.29 0.12 0.04 0.12 205.0 0.13 615.0 3339.0 12,428
90.00 AAPL1403V90 0.02 0.00 0.01 762.0 0.02 530.0 272.0 3,132
90.00 AAPL1410V90 0.06 0.01 0.05 836.0 0.07 453.0 5062.0 8,879
90.00 AAPL1418V90 0.15 0.05 0.14 200.0 0.15 201.0 3668.0 43,788
90.00 AAPL1424V90 0.60 0.23 0.52 1113.0 0.56 20.0 76.0 1,433
90.00 AAPL1431V90 0.70 0.27 0.65 20.0 0.67 38.0 843.0 962
90.71 AAPL1418V90.71 0.21 0.11 0.17 175.0 0.18 515.0 902.0 10,133
91.00 AAPL1403V91 0.02 0.00 0.02 33.0 0.03 813.0 883.0 3,277
91.00 AAPL1410V91 0.09 0.03 0.07 454.0 0.08 323.0 1161.0 1,223
91.00 AAPL1418V91 0.19 0.07 0.19 320.0 0.20 513.0 2909.0 5,340
91.00 AAPL1424V91 0.74 0.34 0.64 1037.0 0.68 20.0 219.0 1,729
91.00 AAPL1431V91 0.86 0.39 0.76 1104.0 0.82 170.0 12.0 557
91.43 AAPL1418V91.43 0.20 0.07 0.21 37.0 0.22 513.0 77.0 9,867
92.00 AAPL1403V92 0.04 0.02 0.02 1123.0 0.03 320.0 1385.0 4,350
92.00 AAPL1410V92 0.10 0.01 0.10 331.0 0.11 320.0 1306.0 1,947
92.00 AAPL1418V92 0.27 0.13 0.25 109.0 0.26 109.0 773.0 2,653
92.00 AAPL1424V92 0.82 0.33 0.82 43.0 0.85 39.0 149.0 762
92.00 AAPL1431V92 1.00 0.38 0.94 28.0 0.98 79.0 103.0 423
92.14 AAPL1418V92.14 0.27 0.12 0.26 98.0 0.27 98.0 325.0 28,736
92.86 AAPL1418V92.86 0.33 0.14 0.32 375.0 0.33 193.0 446.0 26,885
93.00 AAPL1403V93 0.03 0.01 0.03 69.0 0.04 564.0 3073.0 6,207
93.00 AAPL1410V93 0.15 0.06 0.15 321.0 0.16 428.0 614.0 1,017
93.00 AAPL1418V93 0.32 0.14 0.32 735.0 0.34 369.0 747.0 6,722
93.00 AAPL1424V93 0.98 0.38 0.97 104.0 1.02 814.0 136.0 1,037
93.00 AAPL1431V93 1.22 0.52 1.13 799.0 1.19 2060.0 53.0 1,158
93.57 AAPL1418V93.57 0.38 0.19 0.39 350.0 0.40 221.0 226.0 11,344
94.00 AAPL1403V94 0.04 0.02 0.04 39.0 0.05 690.0 9854.0 5,438
94.00 AAPL1410V94 0.23 0.11 0.22 99.0 0.24 515.0 665.0 2,571
94.00 AAPL1418V94 0.47 0.24 0.43 323.0 0.44 136.0 1169.0 7,760
94.00 AAPL1424V94 1.20 0.44 1.23 45.0 1.28 22.0 261.0 670
94.00 AAPL1431V94 1.55 0.68 1.37 651.0 1.43 1562.0 571.0 1,969
94.29 AAPL1418V94.29 0.49 0.19 0.49 21.0 0.50 48.0 817.0 13,519
95.00 AAPL1403V95 0.05 0.02 0.05 966.0 0.06 50.0 3494.0 12,283
95.00 AAPL1410V95 0.32 0.15 0.31 263.0 0.34 905.0 1840.0 3,366
95.00 AAPL1418V95 0.62 0.32 0.60 37.0 0.62 1.0 2643.0 63,631
95.00 AAPL1424V95 1.46 0.52 1.45 785.0 1.54 5.0 184.0 1,941
95.00 AAPL1431V95 1.85 0.75 1.63 672.0 1.69 266.0 191.0 14,363
95.71 AAPL1418V95.71 0.73 0.40 0.72 219.0 0.73 14.0 832.0 9,936
96.00 AAPL1403V96 0.09 0.05 0.08 515.0 0.09 323.0 5784.0 11,259
96.00 AAPL1410V96 0.45 0.25 0.45 290.0 0.48 393.0 1457.0 3,266
96.00 AAPL1418V96 0.80 0.39 0.79 258.0 0.81 90.0 2426.0 10,323
96.00 AAPL1424V96 1.76 0.59 1.76 504.0 1.87 290.0 203.0 1,005
96.00 AAPL1431V96 1.97 0.62 1.97 1197.0 2.04 243.0 34.0 2,246
96.43 AAPL1418V96.43 0.88 0.40 0.92 13.0 0.93 15.0 4150.0 57,985
97.00 AAPL1403V97 0.16 0.10 0.16 73.0 0.17 209.0 14381.0 13,534
97.00 AAPL1410V97 0.66 0.37 0.66 48.0 0.68 5.0 2229.0 6,270
97.00 AAPL1418V97 1.05 0.49 1.04 236.0 1.06 286.0 2698.0 7,613
97.00 AAPL1424V97 2.15 0.70 2.10 5.0 2.13 66.0 517.0 1,452
97.00 AAPL1431V97 2.35 0.72 2.30 900.0 2.35 10.0 76.0 973
97.14 AAPL1418V97.14 1.14 0.54 1.12 14.0 1.14 5.0 2816.0 18,218
97.86 AAPL1418V97.86 1.36 0.62 1.34 94.0 1.37 194.0 1555.0 14,206
98.00 AAPL1403V98 0.32 0.20 0.31 587.0 0.34 6.0 18269.0 18,437
98.00 AAPL1410V98 0.94 0.49 0.93 679.0 1.01 400.0 3468.0 5,675
98.00 AAPL1418V98 1.41 0.63 1.38 29.0 1.40 39.0 2458.0 8,130
98.00 AAPL1424V98 2.55 0.79 2.53 31.0 2.57 16.0 1075.0 1,725
98.00 AAPL1431V98 2.74 0.83 2.72 290.0 2.78 770.0 102.0 2,743
98.57 AAPL1418V98.57 1.68 0.75 1.65 47.0 1.68 13.0 2699.0 14,778
99.00 AAPL1403V99 0.65 0.42 0.64 15.0 0.66 10.0 17968.0 17,379
99.00 AAPL1410V99 1.29 0.63 1.33 41.0 1.37 9.0 13418.0 10,758
99.00 AAPL1418V99 1.82 0.77 1.84 78.0 1.87 115.0 3735.0 6,944
99.00 AAPL1424V99 2.99 0.91 2.91 70.0 2.96 100.0 494.0 2,048
99.00 AAPL1431V99 3.45 1.25 3.10 2731.0 3.25 2873.0 196.0 801
99.29 AAPL1418V99.29 1.97 0.83 1.95 43.0 2.01 33.0 3742.0 12,506
100.00 AAPL1403V100 1.15 0.68 1.12 72.0 1.17 62.0 31032.0 25,780
100.00 AAPL1410V100 1.82 0.84 1.82 2.0 1.83 19.0 12068.0 11,820
100.00 AAPL1418V100 2.33 0.91 2.30 22.0 2.33 25.0 11278.0 60,173
100.00 AAPL1424V100 3.50 1.02 3.45 1363.0 3.55 343.0 1013.0 1,852
100.00 AAPL1431V100 3.95 1.19 3.65 672.0 3.75 2619.0 288.0 11,002
100.71 AAPL1418V100.71 2.73 1.01 2.70 11.0 2.73 25.0 3467.0 8,491
101.00 AAPL1403V101 1.95 1.10 1.92 12.0 1.95 12.0 14775.0 13,057
101.00 AAPL1410V101 2.57 1.17 2.29 13.0 2.32 19.0 1949.0 3,340
101.00 AAPL1418V101 2.90 1.05 2.87 8.0 2.90 39.0 2740.0 4,300
101.00 AAPL1424V101 3.95 0.95 3.90 2047.0 4.05 2632.0 150.0 2,781
101.00 AAPL1431V101 4.30 1.08 4.25 497.0 4.35 655.0 64.0 964
101.43 AAPL1418V101.43 3.25 1.19 3.05 22.0 3.10 80.0 1396.0 14,149
102.00 AAPL1403V102 2.88 1.39 2.74 161.0 2.87 5.0 1551.0 8,864
102.00 AAPL1410V102 3.05 1.17 3.05 1657.0 3.20 599.0 1059.0 2,877
102.00 AAPL1418V102 3.55 1.15 3.50 785.0 3.60 1639.0 1346.0 8,375
102.00 AAPL1424V102 4.50 1.00 4.50 1011.0 4.65 1284.0 105.0 1,419
102.00 AAPL1431V102 4.50 0.95 4.75 948.0 4.90 2203.0 4.0 656
102.14 AAPL1418V102.14 3.55 1.10 3.50 1381.0 3.60 1750.0 493.0 5,717
102.86 AAPL1418V102.86 4.49 1.59 4.00 1392.0 4.25 171.0 199.0 6,198
103.00 AAPL1403V103 3.80 1.49 3.75 2.0 3.85 15.0 1577.0 5,324
103.00 AAPL1410V103 3.98 1.34 3.90 886.0 4.05 1452.0 144.0 1,364
103.00 AAPL1418V103 4.35 1.35 4.20 317.0 4.40 330.0 1223.0 2,271
103.00 AAPL1424V103 5.26 1.01 5.10 2018.0 5.25 1257.0 370.0 360
103.00 AAPL1431V103 2.27 0.00 4.90 755.0 6.15 763.0 0.0 0
103.57 AAPL1418V103.57 4.70 1.30 4.55 1832.0 4.85 896.0 42.0 5,464
104.00 AAPL1403V104 4.80 1.82 4.80 2.0 4.85 26.0 583.0 2,556
104.00 AAPL1410V104 5.10 1.42 4.65 1502.0 4.80 1696.0 122.0 967
104.00 AAPL1418V104 5.10 1.25 4.90 1484.0 5.05 2284.0 142.0 693
104.00 AAPL1424V104 6.28 1.83 5.80 1324.0 5.95 2023.0 25.0 71
104.00 AAPL1431V104 4.80 0.00 6.10 367.0 6.20 724.0 2.0 216
104.29 AAPL1418V104.29 5.35 1.35 5.25 1417.0 5.45 871.0 59.0 1,293
105.00 AAPL1403V105 6.28 2.08 5.50 2081.0 5.70 199.0 124.0 1,051
105.00 AAPL1410V105 5.70 1.70 5.55 1568.0 5.75 1315.0 160.0 390
105.00 AAPL1418V105 6.11 1.56 5.75 2133.0 5.90 1214.0 489.0 5,538
105.00 AAPL1424V105 6.40 1.32 6.55 1034.0 6.70 1588.0 4.0 149
105.00 AAPL1431V105 6.38 0.83 6.75 650.0 6.95 1691.0 1.0 135
105.71 AAPL1418V105.71 6.65 1.55 6.45 842.0 6.60 1080.0 6.0 696
106.00 AAPL1403V106 6.20 1.20 6.50 1131.0 6.70 175.0 34.0 367
106.00 AAPL1410V106 6.00 1.30 6.55 670.0 6.75 555.0 2.0 320
106.00 AAPL1418V106 6.55 1.25 6.65 1355.0 6.80 148.0 9.0 587
106.00 AAPL1424V106 7.20 1.41 7.35 359.0 7.50 1145.0 43.0 60
106.00 AAPL1431V106 7.15 1.30 7.50 862.0 7.70 1986.0 1.0 2
106.43 AAPL1418V106.43 5.70 0.00 7.10 1082.0 7.25 816.0 13.0 548
107.00 AAPL1403V107 7.30 1.15 7.50 688.0 7.65 84.0 26.0 245
107.00 AAPL1410V107 7.40 1.25 7.60 37.0 7.75 551.0 5.0 120
107.00 AAPL1418V107 8.25 1.95 7.65 900.0 7.80 997.0 2.0 2,205
107.00 AAPL1424V107 8.40 1.35 8.15 1043.0 8.30 889.0 4.0 56
107.00 AAPL1431V107 7.95 0.95 8.35 436.0 8.50 903.0 1.0 7
107.14 AAPL1418V107.14 8.00 1.55 7.75 2233.0 7.95 1739.0 14.0 639
107.86 AAPL1418V107.86 9.10 2.05 8.45 1443.0 8.60 764.0 145.0 718
108.00 AAPL1403V108 8.30 1.20 8.50 933.0 8.70 445.0 87.0 136
108.00 AAPL1410V108 8.00 0.85 8.55 205.0 8.70 208.0 5.0 70
108.00 AAPL1418V108 8.45 1.35 8.60 2017.0 8.75 715.0 82.0 61
108.00 AAPL1424V108 7.70 0.00 9.00 750.0 9.15 1191.0 1.0 41
108.00 AAPL1431V108 8.78 0.98 9.20 16.0 9.35 106.0 1.0 40
108.57 AAPL1418V108.57 9.15 1.45 9.15 1089.0 9.30 922.0 125.0 704
109.00 AAPL1403V109 5.80 0.00 9.35 525.0 10.00 37.0 0.0 0
109.00 AAPL1410V109 8.65 0.50 9.65 117.0 9.90 70.0 1.0 48
109.00 AAPL1418V109 10.20 1.90 9.60 1940.0 9.75 235.0 104.0 65
109.00 AAPL1424V109 6.30 0.00 8.30 31.0 10.75 860.0 0.0 0
109.00 AAPL1431V109 6.70 0.00 9.60 729.0 10.85 827.0 0.0 0
109.29 AAPL1418V109.29 10.50 2.05 9.85 1419.0 10.00 637.0 513.0 2,269
110.00 AAPL1403V110 10.20 1.10 10.65 206.0 10.85 8.0 11.0 6,063
110.00 AAPL1410V110 11.16 2.06 10.65 153.0 10.85 18.0 1.0 89
110.00 AAPL1418V110 11.30 2.25 10.60 278.0 10.75 1428.0 490.0 68,349
110.00 AAPL1424V110 10.45 1.00 10.85 420.0 11.00 638.0 76.0 15
110.00 AAPL1431V110 7.60 0.00 9.35 39.0 11.75 48.0 0.0 0
110.71 AAPL1418V110.71 12.20 2.35 11.25 693.0 11.45 377.0 81.0 2,677
111.00 AAPL1403V111 7.80 0.00 10.60 5.0 12.00 37.0 0.0 0
111.00 AAPL1410V111 10.10 0.00 11.60 219.0 11.75 170.0 0.0 0
111.00 AAPL1418V111 12.20 2.05 11.55 2072.0 11.70 1073.0 57.0 2,520
111.00 AAPL1424V111 10.35 0.00 11.75 185.0 12.00 328.0 0.0 0
111.00 AAPL1431V111 8.40 0.00 10.15 1.0 12.65 124.0 0.0 0
111.43 AAPL1418V111.43 12.30 1.75 11.95 1243.0 12.10 159.0 28.0 4,623
112.00 AAPL1403V112 8.80 0.00 11.60 5.0 13.00 37.0 0.0 0
112.00 AAPL1410V112 11.10 0.00 12.60 272.0 12.80 179.0 0.0 0
112.00 AAPL1418V112 12.25 1.35 12.65 595.0 12.85 20.0 55.0 77
112.00 AAPL1424V112 11.70 0.45 12.75 461.0 13.00 240.0 83.0 0
112.00 AAPL1431V112 11.35 0.00 12.00 429.0 13.10 644.0 0.0 0
112.14 AAPL1418V112.14 12.25 1.00 12.80 25.0 13.00 190.0 275.0 516
112.86 AAPL1418V112.86 12.65 0.70 13.50 511.0 13.75 152.0 20.0 520
113.00 AAPL1403V113 9.80 0.00 12.60 5.0 14.00 37.0 0.0 0
113.00 AAPL1410V113 12.10 0.00 13.60 238.0 13.80 197.0 0.0 0
113.00 AAPL1418V113 11.90 0.00 13.65 54.0 13.90 70.0 104.0 160
113.00 AAPL1424V113 12.25 0.00 13.65 61.0 14.05 51.0 0.0 0
113.00 AAPL1431V113 12.30 0.00 13.80 278.0 14.05 93.0 0.0 0
113.57 AAPL1418V113.57 14.35 1.65 14.10 1933.0 14.30 1154.0 25.0 158
114.00 AAPL1403V114 13.65 0.55 14.65 33.0 14.90 71.0 5.0 3
114.00 AAPL1410V114 10.80 0.00 14.25 526.0 14.95 48.0 0.0 0
114.00 AAPL1418V114 13.80 0.70 14.60 112.0 14.70 97.0 40.0 52
114.00 AAPL1424V114 13.15 0.00 14.65 64.0 15.00 44.0 0.0 0
114.00 AAPL1431V114 13.25 0.00 14.75 108.0 15.00 71.0 0.0 0
114.29 AAPL1418V114.29 13.31 -0.09 14.85 405.0 15.00 455.0 50.0 78
115.00 AAPL1403V115 15.90 1.80 15.50 152.0 15.70 127.0 2.0 10
115.00 AAPL1410V115 14.10 0.00 15.60 197.0 15.80 137.0 0.0 0
115.00 AAPL1418V115 16.74 2.64 15.60 125.0 15.80 186.0 5.0 2,901
115.00 AAPL1424V115 14.15 0.00 15.60 61.0 16.00 51.0 0.0 0
115.00 AAPL1431V115 14.20 0.00 15.70 59.0 16.00 51.0 0.0 0
115.71 AAPL1418V115.71 13.58 -1.22 16.30 98.0 16.50 301.0 2.0 127
116.00 AAPL1403V116 15.10 0.00 16.65 98.0 16.80 93.0 0.0 0
116.00 AAPL1410V116 16.15 1.05 16.60 137.0 16.80 272.0 3.0 3
116.00 AAPL1418V116 14.05 -1.05 16.60 125.0 16.80 229.0 42.0 44
116.00 AAPL1424V116 15.10 0.00 16.60 60.0 16.95 51.0 0.0 0
116.00 AAPL1431V116 15.15 0.00 15.95 85.0 17.00 51.0 0.0 0
116.43 AAPL1418V116.43 16.55 1.00 17.00 275.0 17.15 73.0 5.0 125
117.00 AAPL1403V117 16.10 0.00 17.65 98.0 17.80 93.0 0.0 0
117.00 AAPL1410V117 16.10 0.00 17.65 25.0 17.90 70.0 0.0 0
117.00 AAPL1418V117 15.25 -0.85 17.60 125.0 17.80 229.0 12.0 57
117.00 AAPL1424V117 16.10 0.00 17.60 59.0 17.95 51.0 0.0 0
117.00 AAPL1431V117 16.15 0.00 17.60 75.0 18.00 51.0 0.0 0
117.14 AAPL1418V117.14 17.10 0.85 17.70 123.0 17.90 98.0 50.0 1,102
117.86 AAPL1418V117.86 16.00 -0.95 18.50 95.0 18.95 126.0 2.0 20
118.00 AAPL1403V118 17.10 0.00 18.60 25.0 18.90 25.0 0.0 0
118.00 AAPL1410V118 17.10 0.00 18.65 25.0 18.90 70.0 0.0 0
118.00 AAPL1418V118 17.15 0.00 18.65 25.0 18.95 10.0 0.0 0
118.00 AAPL1424V118 17.10 0.00 18.60 58.0 18.95 51.0 0.0 0
118.00 AAPL1431V118 17.10 0.00 18.60 71.0 18.85 4.0 0.0 0
118.57 AAPL1418V118.57 17.65 0.00 19.20 98.0 19.35 96.0 50.0 146
119.00 AAPL1403V119 18.10 0.00 19.60 25.0 19.90 25.0 0.0 0
119.00 AAPL1410V119 18.10 0.00 19.65 25.0 19.90 70.0 0.0 0
119.00 AAPL1418V119 18.15 0.00 19.60 76.0 19.80 195.0 0.0 0
119.00 AAPL1424V119 17.20 0.00 19.60 58.0 19.95 51.0 0.0 0
119.00 AAPL1431V119 18.10 0.00 18.30 1.0 19.85 49.0 0.0 0
119.29 AAPL1418V119.29 18.35 0.00 19.90 25.0 20.45 1.0 150.0 324
120.00 AAPL1403V120 19.10 0.00 20.60 25.0 20.90 25.0 0.0 0
120.00 AAPL1410V120 19.10 0.00 20.60 137.0 20.80 272.0 0.0 0
120.00 AAPL1418V120 18.40 -0.70 20.65 25.0 20.95 10.0 20.0 328
120.00 AAPL1424V120 19.05 0.00 19.00 12.0 20.90 13.0 0.0 0
120.00 AAPL1431V120 19.10 0.00 20.55 64.0 20.80 43.0 0.0 0
120.71 AAPL1418V120.71 21.10 1.30 21.35 95.0 22.05 71.0 1.0 15
121.00 AAPL1403V121 20.10 0.00 21.65 93.0 21.90 95.0 0.0 0
121.00 AAPL1410V121 20.10 0.00 21.60 137.0 21.80 272.0 0.0 0
121.00 AAPL1418V121 18.70 -1.40 21.60 226.0 21.80 186.0 1.0 1
121.00 AAPL1424V121 19.30 0.00 21.55 13.0 21.80 13.0 0.0 0
121.00 AAPL1431V121 19.15 0.00 21.60 45.0 21.85 35.0 0.0 0
121.43 AAPL1418V121.43 19.55 -0.95 22.05 73.0 22.20 70.0 50.0 50
122.00 AAPL1403V122 21.10 0.00 22.65 92.0 22.90 95.0 0.0 0
122.00 AAPL1410V122 21.10 0.00 22.60 137.0 22.80 272.0 0.0 0
122.00 AAPL1418V122 21.10 0.00 22.60 226.0 22.80 186.0 0.0 0
122.00 AAPL1424V122 21.05 0.00 22.50 13.0 22.75 13.0 0.0 0
122.00 AAPL1431V122 20.15 0.00 22.60 11.0 22.90 10.0 0.0 0
122.86 AAPL1418V122.86 23.25 1.30 23.45 152.0 23.65 275.0 1.0 2
124.29 AAPL1418V124.29 23.95 0.60 24.85 98.0 25.05 98.0 10.0 12
125.00 AAPL1403V125 24.10 0.00 25.65 93.0 25.90 95.0 0.0 0
125.71 AAPL1418V125.71 26.10 1.30 26.30 277.0 26.50 176.0 5.0 18
130.00 AAPL1403V130 29.10 0.00 30.65 92.0 30.90 95.0 0.0 0
130.00 AAPL1418V130 35.70 6.60 30.60 123.0 30.80 186.0 8.0 8
135.00 AAPL1403V135 35.30 1.20 35.60 461.0 35.75 544.0 16.0 0
135.00 AAPL1418V135 40.65 6.55 35.65 25.0 36.15 10.0 4.0 4
140.00 AAPL1403V140 39.10 0.00 40.55 152.0 40.80 384.0 0.0 0
140.00 AAPL1418V140 38.70 -0.40 40.65 25.0 41.15 10.0 20.0 1
145.00 AAPL1403V145 44.10 0.00 45.65 25.0 45.90 25.0 0.0 0
145.00 AAPL1418V145 44.10 0.00 45.60 226.0 45.80 186.0 7.0 0
150.00 AAPL1418V150 46.70 -2.40 50.60 127.0 50.75 40.0 300.0 12