/usr/lib/python3/dist-packages/pandas/io/tests/data/yahoo_options1.html is in python3-pandas 0.14.1-2.
This file is owned by root:root, with mode 0o644.
The actual contents of the file can be viewed below.
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 | <!DOCTYPE html PUBLIC "-//W3C//DTD HTML 4.01//EN" "http://www.w3.org/TR/html4/strict.dtd">
<html><head><meta http-equiv="Content-Type" content="text/html; charset=utf-8"><title>AAPL Options | Apple Inc. Stock - Yahoo! Finance</title><script type="text/javascript" src="http://l.yimg.com/a/i/us/fi/03rd/yg_csstare_nobgcolor.js"></script><link rel="stylesheet" href="http://l.yimg.com/zz/combo?kx/yucs/uh3/uh/css/1014/uh_non_mail-min.css&kx/yucs/uh_common/meta/3/css/meta-min.css&kx/yucs/uh3/uh3_top_bar/css/280/no_icons-min.css&kx/yucs/uh3/search/css/576/blue_border-min.css&kx/yucs/uh3/breakingnews/css/1/breaking_news-min.css&kx/yucs/uh3/promos/get_the_app/css/74/get_the_app-min.css&bm/lib/fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yfi_yoda_legacy_lego_concat.css&bm/lib/fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yfi_symbol_suggest.css&bm/lib/fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yui_helper.css&bm/lib/fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yfi_theme_teal.css" type="text/css"><script language="javascript">
ll_js = new Array();
</script><script type="text/javascript" src="http://l1.yimg.com/bm/combo?fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yui-min-3.9.1.js&fi/common/p/d/static/js/2.0.333292/yui_2.8.0/build/yuiloader-dom-event/2.0.0/mini/yuiloader-dom-event.js&fi/common/p/d/static/js/2.0.333292/yui_2.8.0/build/container/2.0.0/mini/container.js&fi/common/p/d/static/js/2.0.333292/yui_2.8.0/build/datasource/2.0.0/mini/datasource.js&fi/common/p/d/static/js/2.0.333292/yui_2.8.0/build/autocomplete/2.0.0/mini/autocomplete.js"></script><link rel="stylesheet" href="http://l1.yimg.com/bm/combo?fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yfi_follow_quote.css" type="text/css"><link rel="stylesheet" href="http://l1.yimg.com/bm/combo?fi/common/p/d/static/css/2.0.333292/2.0.0/mini/yfi_follow_stencil.css" type="text/css"><script language="javascript">
ll_js.push({
'success_callback' : function() {
YUI().use('stencil', 'follow-quote', 'node', function (Y) {
var conf = {'xhrBase': '/', 'lang': 'en-US', 'region': 'US', 'loginUrl': 'https://login.yahoo.com/config/login_verify2?&.done=http://finance.yahoo.com/q?s=AAPL&.intl=us'};
Y.Media.FollowQuote.init(conf, function () {
var exchNode = null,
followSecClass = "",
followHtml = "",
followNode = null;
followSecClass = Y.Media.FollowQuote.getFollowSectionClass();
followHtml = Y.Media.FollowQuote.getFollowBtnHTML({ ticker: 'AAPL', addl_classes: "follow-quote-always-visible", showFollowText: true });
followNode = Y.Node.create(followHtml);
exchNode = Y.one(".wl_sign");
if (!Y.Lang.isNull(exchNode)) {
exchNode.append(followNode);
}
});
});
}
});
</script><style>
/* [bug 3856904]*/
#ygma.ynzgma #teleban {width:100%;}
/* Style to override message boards template CSS */
.mboard div#footer {width: 970px !important;}
.mboard #screen {width: 970px !important; text-align:left !important;}
.mboard div#screen {width: 970px !important; text-align:left !important;}
.mboard table.yfnc_modtitle1 td{padding-top:10px;padding-bottom:10px;}
</style><meta name="keywords" content="AAPL, Apple Inc., AAPL options, Apple Inc. options, options, stocks, quotes, finance"><meta name="description" content="Discover the AAPL options chain with both straddle and stacked view on Yahoo! Finance. View Apple Inc. options listings by expiration date."><script type="text/javascript"><!--
var yfid = document;
var yfiagt = navigator.userAgent.toLowerCase();
var yfidom = yfid.getElementById;
var yfiie = yfid.all;
var yfimac = (yfiagt.indexOf('mac')!=-1);
var yfimie = (yfimac&&yfiie);
var yfiie5 = (yfiie&&yfidom&&!yfimie&&!Array.prototype.pop);
var yfiie55 = (yfiie&&yfidom&&!yfimie&&!yfiie5);
var yfiie6 = (yfiie55&&yfid.compatMode);
var yfisaf = ((yfiagt.indexOf('safari')>-1)?1:0);
var yfimoz = ((yfiagt.indexOf('gecko')>-1&&!yfisaf)?1:0);
var yfiopr = ((yfiagt.indexOf('opera')>-1&&!yfisaf)?1:0);
//--></script><link rel="canonical" href="http://finance.yahoo.com/q/op?s=AAPL"></head><body class="options intl-us yfin_gs gsg-0"><div id="masthead"><div class="yfi_doc yog-hd" id="yog-hd"><div class=""><style>#header,#y-hd,#hd .yfi_doc,#yfi_hd{background:#fff !important}#yfin_gs #yfimh #yucsHead,#yfin_gs #yfi_doc #yucsHead,#yfin_gs #yfi_fp_hd #yucsHead,#yfin_gs #y-hd #yucsHead,#yfin_gs #yfi_hd #yucsHead,#yfin_gs #yfi-doc #yucsHead{-webkit-box-shadow:0 0 9px 0 #490f76 !important;-moz-box-shadow:0 0 9px 0 #490f76 !important;box-shadow:0 0 9px 0 #490f76 !important;border-bottom:1px solid #490f76 !important}#yog-hd,#yfi-hd,#ysp-hd,#hd,#yfimh,#yfi_hd,#yfi_fp_hd,#masthead,#yfi_nav_header #navigation,#y-nav #navigation,.ad_in_head{background-color:#fff;background-image:none}#header,#hd .yfi_doc,#y-hd .yfi_doc,#yfi_hd .yfi_doc{width:100% !important}#yucs{margin:0 auto;width:970px}#yfi_nav_header,.y-nav-legobg,#y-nav #navigation{margin:0 auto;width:970px}#yucs .yucs-avatar{height:22px;width:22px}#yucs #yucs-profile_text .yuhead-name-greeting{display:none}#yucs #yucs-profile_text .yuhead-name{top:0;max-width:65px}#yucs-profile_text{max-width:65px}#yog-bd .yom-stage{background:transparent}#yog-hd{height:84px}.yog-bd,.yog-grid{padding:4px 10px}.nav-stack ul.yog-grid{padding:0}#yucs #yucs-search.yucs-bbb .yucs-button_theme{background:-moz-linear-gradient(top, #01a5e1 0, #0297ce 100%);background:-webkit-gradient(linear, left top, left bottom, color-stop(0%, #01a5e1), color-stop(100%, #0297ce));background:-webkit-linear-gradient(top, #01a5e1 0, #0297ce 100%);background:-o-linear-gradient(top, #01a5e1 0, #0297ce 100%);background:-ms-linear-gradient(top, #01a5e1 0, #0297ce 100%);background:linear-gradient(to bottom, #01a5e1 0, #0297ce 100%);-webkit-box-shadow:inset 0 1px 3px 0 #01c0eb;box-shadow:inset 0 1px 3px 0 #01c0eb;background-color:#019ed8;background-color:transparent\0/IE9;background-color:transparent\9;*background:none;border:1px solid #595959;padding-left:0px;padding-right:0px}#yucs #yucs-search.yucs-bbb #yucs-prop_search_button_wrapper .yucs-gradient{filter:progid:DXImageTransform.Microsoft.gradient(startColorstr='#01a5e1', endColorstr='#0297ce',GradientType=0 );-ms-filter:"progid:DXImageTransform.Microsoft.gradient( startColorstr='#01a5e1', endColorstr='#0297ce',GradientType=0 )";background-color:#019ed8\0/IE9}#yucs #yucs-search.yucs-bbb #yucs-prop_search_button_wrapper{*border:1px solid #595959}#yucs #yucs-search .yucs-button_theme{background:#0f8ed8;border:0;box-shadow:0 2px #044e6e}@media all{#yucs.yucs-mc,#yucs-top-inner{width:auto !important;margin:0 !important}#yucsHead{_text-align:left !important}#yucs-top-inner,#yucs.yucs-mc{min-width:970px !important;max-width:1240px !important;padding-left:10px !important;padding-right:10px !important}#yucs.yucs-mc{_width:970px !important;_margin:0 !important}#yucsHead #yucs .yucs-fl-left #yucs-search{position:absolute;left:190px !important;max-width:none !important;margin-left:0;_left:190px;_width:510px !important}.yog-ad-billboard #yucs-top-inner,.yog-ad-billboard #yucs.yucs-mc{max-width:1130px !important}#yucs .yog-cp{position:inherit}}#yucs #yucs-logo{width:150px !important;height:34px !important}#yucs #yucs-logo div{width:94px !important;margin:0 auto !important}.lt #yucs-logo div{background-position:-121px center !important}#yucs-logo a{margin-left:-13px !important}</style><style>#yog-hd .yom-bar, #yog-hd .yom-nav, #y-nav, #hd .ysp-full-bar, #yfi_nav_header, #hd .mast {
float: none;
width: 970px;
margin: 0 auto;
}
#yog-bd .yom-stage {
background: transparent;
}
#y-nav .yom-nav {
padding-top: 0px;
}
#ysp-search-assist .bd {
display:none;
}
#ysp-search-assist h4 {
padding-left: 8px;
}
#yfi-portfolios-multi-quotes #y-nav, #yfi-portfolios-multi-quotes #navigation, #yfi-portfolios-multi-quotes .y-nav-legobg,
#yfi-portfolios-my-portfolios #y-nav, #yfi-portfolios-my-portfolios #navigation, #yfi-portfolios-my-portfolios .y-nav-legobg {
width : 100%;
}</style> <div id="yucsHead" class="yucs-finance yucs-en-us yucs-standard"><!-- meta --><div id="yucs-meta" data-authstate="signedout" data-cobrand="standard" data-crumb="KJ5cvmX/6lL" data-device="desktop" data-firstname="" data-flight="1399845989" data-forcecobrand="standard" data-guid="" data-host="finance.yahoo.com" data-https="" data-languagetag="en-us" data-property="finance" data-protocol="" data-shortfirstname="" data-shortuserid="" data-status="active" data-spaceid="" data-userid="" ></div><!-- /meta --><div id="yucs-disclaimer" class="yucs-disclaimer yucs-activate yucs-hide yucs-property-finance yucs-fcb- " data-disclaimertext="Do Not Track is no longer enabled on Yahoo. Your experience is now personalized. {disclaimerLink}More info{linkEnd}" data-ylt-link="https://us.lrd.yahoo.com/_ylt=AlrnuZeqFmgOGWkhRMWB9od0w7kB/SIG=11sjlcu0m/EXP=1401055587/**https%3A//info.yahoo.com/privacy/us/yahoo/" data-ylt-disclaimerbarclose="/;_ylt=AvKzjB05CxXPjqQ6kAvxUgt0w7kB" data-ylt-disclaimerbaropen="/;_ylt=Aib9SZb8Nz5lDV.wJLmORnh0w7kB" data-linktarget="_top" data-property="finance" data-device="Desktop" data-close-txt="Close this window"></div><div id="yucs-top-bar" class='yucs-ps'> <div id='yucs-top-inner'> <ul id='yucs-top-list'> <li id='yucs-top-home'><a href="https://us.lrd.yahoo.com/_ylt=Ao4hB2LxXW8XmCMJy5I2ubR0w7kB/SIG=11a81opet/EXP=1401055587/**https%3A//www.yahoo.com/"><span class="sp yucs-top-ico"></span>Home</a></li> <li id='yucs-top-mail'><a href="https://mail.yahoo.com/;_ylt=Av4abQyBvHtffD0uSZS.CgZ0w7kB?.intl=us&.lang=en-US&.src=ym">Mail</a></li> <li id='yucs-top-news'><a href="http://news.yahoo.com/;_ylt=As_KuRHhUrzj_JMRd1tnrMd0w7kB">News</a></li> <li id='yucs-top-sports'><a href="http://sports.yahoo.com/;_ylt=Aq70tKsnafjNs.l.LkSPFht0w7kB">Sports</a></li> <li id='yucs-top-finance'><a href="http://finance.yahoo.com/;_ylt=AoBGhVjaca1ks.IIM221ntx0w7kB">Finance</a></li> <li id='yucs-top-weather'><a href="https://weather.yahoo.com/;_ylt=AqTDzZLVRHoRvP4BQTqNeVR0w7kB">Weather</a></li> <li id='yucs-top-games'><a href="https://games.yahoo.com/;_ylt=Ak2rNi3L1FFO8oNp65TOzCR0w7kB">Games</a></li> <li id='yucs-top-groups'><a href="https://us.lrd.yahoo.com/_ylt=AorIpkL5Z_7YatnoZxkhTAh0w7kB/SIG=11dhnit72/EXP=1401055587/**https%3A//groups.yahoo.com/">Groups</a></li> <li id='yucs-top-answers'><a href="https://answers.yahoo.com/;_ylt=Akv4ugRIbDKXzi15Cu1qnX10w7kB">Answers</a></li> <li id='yucs-top-screen'><a href="https://us.lrd.yahoo.com/_ylt=Avk.0EzLrYCI9_3Gx7lGuSp0w7kB/SIG=11df1fppc/EXP=1401055587/**https%3A//screen.yahoo.com/">Screen</a></li> <li id='yucs-top-flickr'><a href="https://us.lrd.yahoo.com/_ylt=Aif665hSjubM73bWYfFcr790w7kB/SIG=11b8eiahd/EXP=1401055587/**https%3A//www.flickr.com/">Flickr</a></li> <li id='yucs-top-mobile'><a href="https://mobile.yahoo.com/;_ylt=Ak0VCyjtpB7I0NUOovyR7Jx0w7kB">Mobile</a></li> <li id='yucs-more' class='yucs-menu yucs-more-activate' data-ylt="/;_ylt=AsdlNm59BtZdpeRPmdYxPDd0w7kB"><a href="#" id='yucs-more-link' class='yucs-leavable'>More<span class="sp yucs-top-ico"></span></a> <div id='yucs-top-menu'> <div class='yui3-menu-content'> <ul class='yucs-hide yucs-leavable'> <li id='yucs-top-omg'><a href="https://us.lrd.yahoo.com/_ylt=AqBEA_kq9lVw5IFokeOKonp0w7kB/SIG=11gjvjq1r/EXP=1401055587/**https%3A//celebrity.yahoo.com/">Celebrity</a></li> <li id='yucs-top-shine'><a href="https://shine.yahoo.com/;_ylt=AhGcmSHpA0muhsBdP6H4InF0w7kB">Shine</a></li> <li id='yucs-top-movies'><a href="https://movies.yahoo.com/;_ylt=ApGqYS5_P_Kz8TDn5sHU3ZN0w7kB">Movies</a></li> <li id='yucs-top-music'><a href="https://music.yahoo.com/;_ylt=Aux_oiL3Fo9dDxIbThmyNr90w7kB">Music</a></li> <li id='yucs-top-tv'><a href="https://tv.yahoo.com/;_ylt=AmGbjqPP363VmLAVXTrJFuZ0w7kB">TV</a></li> <li id='yucs-top-health'><a href="http://us.lrd.yahoo.com/_ylt=AtuD8.2uZaENQ.Oo9GJPT950w7kB/SIG=11ca4753j/EXP=1401055587/**http%3A//health.yahoo.com/">Health</a></li> <li id='yucs-top-shopping'><a href="http://shopping.yahoo.com/;_ylt=AhJZ0T6M2dn6SKKuCiiLW2h0w7kB">Shopping</a></li> <li id='yucs-top-travel'><a href="https://us.lrd.yahoo.com/_ylt=AiBvXjaOCqm8KXAdrh8TB_t0w7kB/SIG=11cf1nu28/EXP=1401055587/**https%3A//yahoo.com/travel">Travel</a></li> <li id='yucs-top-autos'><a href="https://autos.yahoo.com/;_ylt=At3otzDnCa76bYOLkzSqF2J0w7kB">Autos</a></li> <li id='yucs-top-homes'><a href="https://us.lrd.yahoo.com/_ylt=Anf_bE5H6GCpnhn6SvBYWXJ0w7kB/SIG=11cbtb109/EXP=1401055587/**https%3A//homes.yahoo.com/">Homes</a></li> </ul> </div> </div> </li> </ul> </div></div><div id="yucs" class="yucs-mc yog-grid" data-lang="en-us" data-property="finance" data-flight="1399845989" data-linktarget="_top" data-uhvc="/;_ylt=AmPCJqJR6.mtFqSkyKWHe410w7kB"> <div class="yucs-fl-left yog-cp"> <div id="yucs-logo"> <style> #yucs #yucs-logo-ani { width:120px ; height:34px; background-image:url(https://s1.yimg.com/rz/l/yahoo_finance_en-US_f_pw_119x34.png) ; _background-image:url(https://s1.yimg.com/rz/l/yahoo_finance_en-US_f_pw_119x34.gif) ; *left: 0px; display:block ; visibility:hidden; clip: rect(22px,154px,42px,0px); *clip: rect(22px 154px 42px 0px); position: absolute; } .lt #yucs-logo-ani { background-position: 100% 0px !important; } .lt #yucs[data-property='mail'] #yucs-logo-ani { background-position: -350px 0px !important; } #yucs-logo { margin-top:0px!important; padding-top: 11px; width: 120px; } #yucs[data-property='homes'] #yucs-logo { width: 102px; } .advisor #yucs-link-ani { left: 21px !important; } #yucs #yucs-logo a {margin-left: 0!important;}#yucs #yucs-link-ani {width: 100% !important;} @media only screen and (-webkit-min-device-pixel-ratio: 2), only screen and ( min--moz-device-pixel-ratio: 2), only screen and ( -o-min-device-pixel-ratio: 2/1), only screen and ( min-device-pixel-ratio: 2), only screen and ( min-resolution: 192dpi), only screen and ( min-resolution: 2dppx) { #yucs #yucs-logo-ani { background-image: url(https://s1.yimg.com/rz/l/yahoo_finance_en-US_f_pw_119x34_2x.png) !important; background-size: 235px 34px; } } </style> <div> <a id="yucs-logo-ani" class="" href="http://finance.yahoo.com/;_ylt=AqyNsFNT3Sn_rHS9M12yu_F0w7kB" target="_top" data-alg=""> Yahoo Finance </a> </div> <img id="imageCheck" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" alt=""/> </div><noscript><style>#yucs #yucs-logo-ani {visibility: visible;position: relative;clip: auto;}</style></noscript><script charset='utf-8' type='text/javascript' src='http://l.yimg.com/zz/combo?kx/yucs/uh3/uh/js/49/ai.min.js'></script><script>function isIE() {var myNav = navigator.userAgent.toLowerCase();return (myNav.indexOf('msie') != -1) ? parseInt(myNav.split('msie')[1]) : false;}function loadAnimAfterOnLoad() { if (typeof Aniden != 'undefined'&& Aniden.play&& (document.getElementById('yucs').getAttribute('data-property') !== 'mail' || document.getElementById('yucs-logo-ani').getAttribute('data-alg'))) {Aniden.play();}}if (isIE()) {var _animPltTimer = setTimeout(function() {this.loadAnimAfterOnLoad();}, 6000);} else if((navigator.userAgent.toLowerCase().indexOf('firefox') > -1)) { var _animFireFoxTimer = setTimeout(function() { this.loadAnimAfterOnLoad(); }, 2000);}else {document.addEventListener("Aniden.animReadyEvent", function() {loadAnimAfterOnLoad();},true);}</script> <div id="yucs-search" style="width: 570px; display: block;" class=' yucs-search-activate'> <form role="search" class="yucs-search yucs-activate" target="_top" data-webaction="https://search.yahoo.com/search;_ylt=Al9HKKV14RT4ajaoHIoqjI50w7kB" action="http://finance.yahoo.com/q;_ylt=Alv1w.AIh8gqgHpvY5YZDrZ0w7kB" method="get"> <table role="presentation"> <tbody role="presentation"> <tr role="presentation"> <td class="yucs-form-input" role="presentation"> <input autocomplete="off" class="yucs-search-input" name="s" type="search" aria-describedby="mnp-search_box" data-yltvsearch="http://finance.yahoo.com/q;_ylt=AghUQQoc7iOA7p.BfWTeUUh0w7kB" data-yltvsearchsugg="/;_ylt=AsQA5kLl4xDNumkZM5uE.rB0w7kB" data-satype="mini" data-gosurl="https://s.yimg.com/aq/autoc" data-pubid="666" data-enter-ylt="http://finance.yahoo.com/q;_ylt=AqIO_a3OBUAN36M.LJKzJA50w7kB" data-enter-fr="" data-maxresults="" id="mnp-search_box"/> </td><td NOWRAP class="yucs-form-btn" role="presentation"><div id="yucs-prop_search_button_wrapper" class="yucs-search-buttons"><div class="yucs-shadow"><div class="yucs-gradient"></div></div><button id="yucs-sprop_button" class="yucs-action_btn yucs-button_theme yucs-vsearch-button" type="submit" data-vfr="uhb2" data-searchNews="uh3_finance_vert_gs" data-vsearch="http://finance.yahoo.com/q">Search Finance</button></div><div id="yucs-web_search_button_wrapper" class="yucs-search-buttons"><div class="yucs-shadow"><div class="yucs-gradient"></div></div><button id="yucs-search_button" class="yucs-action_btn yucs-wsearch-button" onclick="var form=document.getElementById('yucs-search').children[0];var wa=form.getAttribute('data-webaction');form.setAttribute('action',wa);var searchbox=document.getElementById('mnp-search_box');searchbox.setAttribute('name','p');" type="submit">Search Web</button></div></td></tr> </tbody> </table> <input type="hidden" name="uhb" value="uhb2" data-searchNews="uh3_finance_vert_gs" /> <input type="hidden" name="type" value="2button" /> <input type="hidden" id="fr" name="fr" value="uh3_finance_web_gs" /> </form><div id="yucs-satray" class="sa-tray sa-hidden" data-wstext="Search Web for: " data-wsearch="https://search.yahoo.com/search;_ylt=Atjbejl2ejzDyJZX6TzP5o10w7kB" data-vfr="uhb2" data-searchNews="uh3_finance_vert_gs" data-vsearchAll="/;_ylt=AvaeMvKMO66de7oDxAz9rlZ0w7kB" data-vsearch="http://finance.yahoo.com/q;_ylt=AtZa3yYrqYNgXIzFxr0WtdJ0w7kB" data-vstext= "Search news for: " data-vert_fin_search="https://finance.search.yahoo.com/search/;_ylt=AnVmyyaRC7xjHBtYTQkWnzZ0w7kB"></div> </div></div><div class="yucs-fl-right"> <div id="yucs-profile" class="yucs-profile yucs-signedout"> <a id="yucs-menu_link_profile_signed_out" href="https://login.yahoo.com/config/login;_ylt=AgCqTsOwLReBeuF7ReOpSxB0w7kB?.src=quote&.intl=us&.lang=en-US&.done=http://finance.yahoo.com/q/op%3fs=aapl%2bOptions" target="_top" rel="nofollow" class="sp yucs-fc" aria-label="Profile"> </a> <div id="yucs-profile_text" class="yucs-fc"> <a id="yucs-login_signIn" href="https://login.yahoo.com/config/login;_ylt=Av_LzdGBrYXIDe4SgyGOUrF0w7kB?.src=quote&.intl=us&.lang=en-US&.done=http://finance.yahoo.com/q/op%3fs=aapl%2bOptions" target="_top" rel="nofollow" class="yucs-fc"> Sign In </a> </div></div> <div class="yucs-mail_link yucs-mailpreview-ancestor"><a id="yucs-mail_link_id" class="sp yltasis yucs-fc" href="https://mail.yahoo.com/;_ylt=AgF29ftiJQ6BBv7NVbCNH.d0w7kB?.intl=us&.lang=en-US&.src=ym" rel="nofollow" target="_top"> Mail <span class="yucs-activate yucs-mail-count yucs-hide yucs-alert-count-con" data-uri-scheme="https" data-uri-path="mg.mail.yahoo.com/mailservices/v1/newmailcount" data-authstate="signedout" data-crumb="KJ5cvmX/6lL" data-mc-crumb="1h99r1DdxNI"><span class="yucs-alert-count"></span></span></a><div class="yucs-mail-preview-panel yucs-menu yucs-hide" data-mail-txt="Mail" data-uri-scheme="http" data-uri-path="ucs.query.yahoo.com/v1/console/yql" data-mail-view="Go to Mail" data-mail-help-txt="Help" data-mail-help-url="http://help.yahoo.com/l/us/yahoo/mail/ymail/" data-mail-loading-txt="Loading..." data-languagetag="en-us" data-mrd-crumb="r0fFC9ylloc" data-authstate="signedout" data-middleauth-signin-text="Click here to view your mail" data-popup-login-url="https://login.yahoo.com/config/login_verify2?.pd=c%3DOIVaOGq62e5hAP8Tv..nr5E3&.src=sc" data-middleauthtext="You have {count} new messages." data-yltmessage-link="http://us.lrd.yahoo.com/_ylt=AmkPFD5V4gQberQdFe7kqbl0w7kB/SIG=13def5eo3/EXP=1401055587/**http%3A//mrd.mail.yahoo.com/msg%3Fmid=%7BmsgID%7D%26fid=Inbox%26src=uh%26.crumb=r0fFC9ylloc" data-yltviewall-link="https://mail.yahoo.com/;_ylt=Am9m6JDgKq5S58hIybDDSIZ0w7kB" data-yltpanelshown="/;_ylt=AlMCflCWAGc_VSy.J_8dv190w7kB" data-ylterror="/;_ylt=AkV3kRIsxCiH4r52cxXLv950w7kB" data-ylttimeout="/;_ylt=AuIbb5y8pMdT3f3RZqNKH.x0w7kB" data-generic-error="We're unable to preview your mail.<br>Go to Mail." data-nosubject="[No Subject]" data-timestamp='short'></div></div> <div id="yucs-help" class="yucs-activate yucs-help yucs-menu_nav"> <a id="yucs-help_button" class="sp yltasis" href="javascript:void(0);" aria-label="Help" rel="nofollow"> <em class="yucs-hide yucs-menu_anchor">Help</em> </a> <div id="yucs-help_inner" class="yucs-hide yucs-menu yucs-hm-activate" data-yltmenushown="/;_ylt=AoKPkcHYisDqHkDbBxvqZwZ0w7kB"> <span class="sp yucs-dock"></span> <ul id="yuhead-help-panel"> <li><a class="yucs-acct-link" href="https://us.lrd.yahoo.com/_ylt=Ai0bla6vRRki52yROjWvkvt0w7kB/SIG=167k5c9bb/EXP=1401055587/**https%3A//edit.yahoo.com/mc2.0/eval_profile%3F.intl=us%26.lang=en-US%26.done=http%3A//finance.yahoo.com/q/op%253fs=aapl%252bOptions%26amp;.src=quote%26amp;.intl=us%26amp;.lang=en-US" target="_top">Account Info</a></li> <li><a href="https://help.yahoo.com/l/us/yahoo/finance/;_ylt=AifVP1S4jgSp_1f723sjBFR0w7kB" rel="nofollow" >Help</a></li> <span class="yucs-separator" role="presentation" style="display: block;"></span> <li><a href="http://us.lrd.yahoo.com/_ylt=AuMJgYaX0bmdD5NlJJM4IO90w7kB/SIG=11rqb1rgp/EXP=1401055587/**http%3A//feedback.yahoo.com/forums/207809" rel="nofollow" >Suggestions</a></li> </ul> </div></div> <div id="yucs-network_link"><a id="yucs-home_link" href="https://us.lrd.yahoo.com/_ylt=AgC5ky_m8W_H_QK8HAPjn6Z0w7kB/SIG=11a81opet/EXP=1401055587/**https%3A//www.yahoo.com/" rel="nofollow" target="_top">Yahoo</a></div> <div id="yucs-bnews" class="yucs-activate slide yucs-hide" data-linktarget="_top" data-authstate="signedout" data-deflink="http://news.yahoo.com" data-deflinktext="Visit Yahoo News for the latest." data-title="Breaking News" data-close="Close this window" data-lang="en-us" data-property="finance"></div> <div id="uh-dmos-wrapper"><div id="uh-dmos-overlay" class="uh-dmos-overlay"> </div> <div id="uh-dmos-container" class="uh-dmos-hide"> <div id="uh-dmos-msgbox" class="uh-dmos-msgbox" tabindex="0" aria-labelledby="modal-title" aria-describedby="uh-dmos-ticker-gadget"> <div class="uh-dmos-msgbox-canvas"> <div class="uh-dmos-msgbox-close"> <button id="uh-dmos-msgbox-close-btn" class="uh-dmos-msgbox-close-btn" type="button">close button</button> </div> <div id="uh-dmos-imagebg" class="uh-dmos-imagebg"> <h2 id="modal-title" class="uh-dmos-title uh-dmos-strong">Mobile App Promotion</h2> </div> <div id="uh-dmos-bd"> <p class="uh-dmos-Helvetica uh-dmos-alertText">Send me <strong>a link:</strong></p> <div class="uh-dmos-info"> <label for=input-id-phoneNumber>Phone Number</label> <input id="input-id-phoneNumber" class="phone-number-input" type="text" placeholder="+1 (555)-555-5555" name="phoneNumber"> <p id="uh-dmos-text-disclaimer" style="display:block">*Only U.S. numbers are accepted. Text messaging rates may apply.</p><p id="phone-prompt" class = "uh-dmos-Helvetica" style="display:none">Please enter a valid phone number.</p> <p id="phone-or-email-prompt" class = "uh-dmos-Helvetica" style="display:none">Please enter your Phone Number.</p> </div> <div class="uh-dmos-info-button"> <button id="uh-dmos-subscribe" class="subscribe uh-dmos-Helvetica" title="" type="button" data-crumb="RiMvmjcRvwA">Send</button> </div> </div> <div id="uh-dmos-success-message" style="display:none;"> <div class="uh-dmos-success-imagebg"> </div> <div id="uh-dmos-success-bd"> <p class="uh-dmos-Helvetica uh-dmos-confirmation"><strong>Thanks!</strong> A link has been sent.</p> <button id="uh-dmos-successBtn" class="successBtn uh-dmos-Helvetica" title="" type="button">Done</button> </div> </div> </div> </div> </div></div><script id="modal_inline" data-class="yucs_gta_finance" data-button-rev="1" data-modal-rev="1" data-appid ="modal-finance" href="https://mobile.yahoo.com/finance/;_ylt=ArY2hXl5c4FOjNDM0ifbhcF0w7kB" data-button-txt="Get the app" type="text/javascript"></script> </div> </div> <!-- contextual_shortcuts --><!-- /contextual_shortcuts --><!-- property: finance | languagetag: en-us | status: active | spaceid: | cobrand: standard | markup: empty --><div id="yucs-location-js" class="yucs-hide yucs-offscreen yucs-location-activate" data-appid="yahoo.locdrop.ucs.desktop" data-crumb="LdHhxYjbRN5"><!-- empty for ie --></div><div id="yUnivHead" class="yucs-hide"><!-- empty --></div></div></div><script type="text/javascript">
var yfi_dd = 'finance.yahoo.com';
ll_js.push({
'file':'http://l.yimg.com/zz/combo?kx/yucs/uh3/uh/js/998/uh-min.js&kx/yucs/uh3/uh/js/102/gallery-jsonp-min.js&kx/yucs/uh3/uh/js/966/menu_utils_v3-min.js&kx/yucs/uh3/uh/js/834/localeDateFormat-min.js&kx/yucs/uh3/uh/js/872/timestamp_library_v2-min.js&kx/yucs/uh3/uh/js/829/logo_debug-min.js&kx/yucs/uh_common/meta/11/js/meta-min.js&kx/yucs/uh_common/beacon/18/js/beacon-min.js&kx/ucs/comet/js/76/cometd-yui3-min.js&kx/ucs/comet/js/76/conn-min.js&kx/ucs/comet/js/76/dark-test-min.js&kx/yucs/uh3/disclaimer/js/138/disclaimer_seed-min.js&kx/yucs/uh3/uh3_top_bar/js/274/top_bar_v3-min.js&kx/yucs/uh3/search/js/573/search-min.js&kx/ucs/common/js/135/jsonp-super-cached-min.js&kx/yucs/uh3/avatar/js/25/avatar-min.js&kx/yucs/uh3/mail_link/js/89/mailcount_ssl-min.js&kx/yucs/uh3/help/js/55/help_menu_v3-min.js&kx/ucs/common/js/131/jsonp-cached-min.js&kx/yucs/uh3/breakingnews/js/11/breaking_news-min.js&kx/yucs/uh3/promos/get_the_app/js/60/inputMaskClient-min.js&kx/yucs/uh3/promos/get_the_app/js/76/get_the_app-min.js&kx/yucs/uh3/location/js/7/uh_locdrop-min.js'
});
if(window.LH) {
LH.init({spaceid:'28951412'});
}
</script><style>
.yfin_gs #yog-hd{
position: relative;
}
html {
padding-top: 0 !important;
}
@media screen and (min-width: 806px) {
html {
padding-top:83px !important;
}
.yfin_gs #yog-hd{
position: fixed;
}
}
/* bug 6768808 - allow UH scrolling for smartphone */
@media only screen and (device-width: 320px) and (device-height: 480px) and (-webkit-device-pixel-ratio: 2),
only screen and (device-width: 320px) and (device-height: 568px) and (-webkit-min-device-pixel-ratio: 1),
only screen and (device-width: 320px) and (device-height: 534px) and (-webkit-device-pixel-ratio: 1.5),
only screen and (device-width: 720px) and (device-height: 1280px) and (-webkit-min-device-pixel-ratio: 2),
only screen and (device-width: 480px) and (device-height: 800px) and (-webkit-device-pixel-ratio: 1.5 ),
only screen and (device-width: 384px) and (device-height: 592px) and (-webkit-device-pixel-ratio: 2),
only screen and (device-width: 360px) and (device-height: 640px) and (-webkit-device-pixel-ratio: 3){
html {
padding-top: 0 !important;
}
.yfin_gs #yog-hd{
position: relative;
border-bottom: 0 none !important;
box-shadow: none !important;
}
}
</style><script type="text/javascript">
YUI().use('node',function(Y){
var gs_hdr_elem = Y.one('.yfin_gs #yog-hd');
var _window = Y.one('window');
if(gs_hdr_elem) {
_window.on('scroll', function() {
var scrollTop = _window.get('scrollTop');
if (scrollTop === 0 ) {
gs_hdr_elem.removeClass('yog-hd-border');
}
else {
gs_hdr_elem.addClass('yog-hd-border');
}
});
}
});
</script><script type="text/javascript">
if(typeof YAHOO == "undefined"){YAHOO={};}
if(typeof YAHOO.Finance == "undefined"){YAHOO.Finance={};}
if(typeof YAHOO.Finance.ComscoreConfig == "undefined"){YAHOO.Finance.ComscoreConfig={};}
YAHOO.Finance.ComscoreConfig={ "config" : [
{
c5: "28951412",
c7: "http://finance.yahoo.com/q/op?s=aapl+Options"
}
] }
ll_js.push({
'file': 'http://l1.yimg.com/bm/lib/fi/common/p/d/static/js/2.0.333292/2.0.0/yfi_comscore.js'
});
</script><noscript><img src="http://b.scorecardresearch.com/p?c1=2&c2=7241469&c4=http://finance.yahoo.com/q/op?s=aapl+Options&c5=28951412&cv=2.0&cj=1"></noscript></div></div><div class="ad_in_head"><div class="yfi_doc"></div><table width="752" id="yfncmkttme" cellpadding="0" cellspacing="0" border="0"><tr><td></td></tr></table></div><div id="y-nav"><div id="navigation" class="yom-mod yom-nav" role="navigation"><div class="bd"><div class="nav"><div class="y-nav-pri-legobg"><div id="y-nav-pri" class="nav-stack nav-0 yfi_doc"><ul class="yog-grid" id="y-main-nav"><li id="finance%2520home"><div class="level1"><a href="/"><span>Finance Home</span></a></div></li><li class="nav-fin-portfolios"><div class="level1"><a id="yfmya" href="/portfolios.html"><span>My Portfolio</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/portfolios/">Sign in to access My Portfolios</a></li><li><a href="http://billing.finance.yahoo.com/realtime_quotes/signup?.src=quote&.refer=nb">Free trial of Real-Time Quotes</a></li></ul></div></li><li id="market%2520data"><div class="level1"><a href="/market-overview/"><span>Market Data</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/stock-center/">Stocks</a></li><li><a href="/funds/">Mutual Funds</a></li><li><a href="/options/">Options</a></li><li><a href="/etf/">ETFs</a></li><li><a href="/bonds">Bonds</a></li><li><a href="/futures">Commodities</a></li><li><a href="/currency-investing">Currencies</a></li></ul></div></li><li id="business%2520%2526%2520finance"><div class="level1"><a href="/news/"><span>Business & Finance</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/corporate-news/">Company News</a></li><li><a href="/economic-policy-news/">Economic News</a></li><li><a href="/investing-news/">Market News</a></li></ul></div></li><li id="personal%2520finance"><div class="level1"><a href="/personal-finance/"><span>Personal Finance</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/career-education/">Career & Education</a></li><li><a href="/real-estate/">Real Estate</a></li><li><a href="/retirement/">Retirement</a></li><li><a href="/credit-debt/">Credit & Debt</a></li><li><a href="/taxes/">Taxes</a></li><li><a href="/lifestyle/">Health & Lifestyle</a></li><li><a href="/videos/">Featured Videos</a></li><li><a href="/rates/">Rates in Your Area</a></li><li><a href="/calculator/index/">Calculators</a></li></ul></div></li><li id="yahoo%2520originals"><div class="level1"><a href="/blogs/"><span>Yahoo Originals</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/blogs/breakout/">Breakout</a></li><li><a href="/blogs/daily-ticker/">The Daily Ticker</a></li><li><a href="/blogs/driven/">Driven</a></li><li><a href="/blogs/the-exchange/">The Exchange</a></li><li><a href="/blogs/hot-stock-minute/">Hot Stock Minute</a></li><li><a href="/blogs/just-explain-it/">Just Explain It</a></li><li><a href="/blogs/michael-santoli/">Unexpected Returns</a></li></ul></div></li><li id="cnbc"><div class="level1"><a href="/cnbc/"><span>CNBC</span></a><div class="arrow"><em></em></div><div class="pointer"></div><ul class="nav-sub"><li><a href="/blogs/big-data-download/">Big Data Download</a></li><li><a href="/blogs/off-the-cuff/">Off the Cuff</a></li><li><a href="/blogs/power-pitch/">Power Pitch</a></li><li><a href="/blogs/talking-numbers/">Talking Numbers</a></li><li><a href="/blogs/top-best-most/">Top/Best/Most</a></li></ul></div></li></ul></div></div> </div></div></div><script>
(function(el) {
function focusHandler(e){
if (e && e.target){
e.target == document ? null : e.target;
document.activeElement = e.target;
}
}
// Handle !IE browsers that do not support the .activeElement property
if(!document.activeElement){
if (document.addEventListener){
document.addEventListener("focus", focusHandler, true);
}
}
})(document);
</script><div class="y-nav-legobg"><div class="yfi_doc"><div id="y-nav-sec" class="clear"><div id="searchQuotes" class="ticker-search mod" mode="search"><div class="hd"></div><div class="bd"><form id="quote" name="quote" action="/q"><h2 class="yfi_signpost">Search for share prices</h2><label for="txtQuotes">Search for share prices</label><input id="txtQuotes" name="s" value="" type="text" autocomplete="off" placeholder="Enter Symbol"><input id="get_quote_logic_opt" name="ql" value="1" type="hidden" autocomplete="off"><div id="yfi_quotes_submit"><span><span><span><input type="submit" value="Look Up" id="btnQuotes" class="rapid-nf"></span></span></span></div></form></div><div class="ft"><a href="http://finance.search.yahoo.com?fr=fin-v1">Finance Search</a><p><span id="yfs_market_time">Sun, May 11, 2014, 6:06PM EDT - U.S. Markets closed</span></p></div></div></div></div></div></div><div id="screen"><span id="yfs_ad_" ></span><style type="text/css">
.yfi-price-change-up{
color:#008800
}
.yfi-price-change-down{
color:#cc0000
}
</style><div id="marketindices"> <a href="/q?s=%5EDJI">Dow</a> <span id="yfs_pp0_^dji"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"><b style="color:#008800;">0.20%</b></span> <a href="/q?s=%5EIXIC">Nasdaq</a> <span id="yfs_pp0_^ixic"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"><b style="color:#008800;">0.50%</b></span></div><div id="companynav"><table cellpadding="0" cellspacing="0" border="0"><tr><td height="5"></td></tr></table></div><div id="leftcol"><div id="yfi_investing_nav"><div class="hd"><h2>More On AAPL</h2></div><div class="bd"><h3>Quotes</h3><ul><li><a href="/q?s=AAPL">Summary</a></li><li><a href="/q/ecn?s=AAPL+Order+Book">Order Book</a></li><li class="selected">Options</li><li><a href="/q/hp?s=AAPL+Historical+Prices">Historical Prices</a></li></ul><h3>Charts</h3><ul><li><a href="/echarts?s=AAPL+Interactive#symbol=AAPL;range=">Interactive</a></li><li><a href="/q/bc?s=AAPL+Basic+Chart">Basic Chart</a></li><li><a href="/q/ta?s=AAPL+Basic+Tech.+Analysis">Basic Tech. Analysis</a></li></ul><h3>News & Info</h3><ul><li><a href="/q/h?s=AAPL+Headlines">Headlines</a></li><li><a href="/q/p?s=AAPL+Press+Releases">Press Releases</a></li><li><a href="/q/ce?s=AAPL+Company+Events">Company Events</a></li><li><a href="/mb/AAPL/">Message Boards</a></li><li><a href="/marketpulse/AAPL">Market Pulse</a></li></ul><h3>Company</h3><ul><li><a href="/q/pr?s=AAPL+Profile">Profile</a></li><li><a href="/q/ks?s=AAPL+Key+Statistics">Key Statistics</a></li><li><a href="/q/sec?s=AAPL+SEC+Filings">SEC Filings</a></li><li><a href="/q/co?s=AAPL+Competitors">Competitors</a></li><li><a href="/q/in?s=AAPL+Industry">Industry</a></li><li><a href="/q/ct?s=AAPL+Components">Components</a></li></ul><h3>Analyst Coverage</h3><ul><li><a href="/q/ao?s=AAPL+Analyst+Opinion">Analyst Opinion</a></li><li><a href="/q/ae?s=AAPL+Analyst+Estimates">Analyst Estimates</a></li></ul><h3>Ownership</h3><ul><li><a href="/q/mh?s=AAPL+Major+Holders">Major Holders</a></li><li><a href="/q/it?s=AAPL+Insider+Transactions">Insider Transactions</a></li><li><a href="/q/ir?s=AAPL+Insider+Roster">Insider Roster</a></li></ul><h3>Financials</h3><ul><li><a href="/q/is?s=AAPL+Income+Statement&annual">Income Statement</a></li><li><a href="/q/bs?s=AAPL+Balance+Sheet&annual">Balance Sheet</a></li><li><a href="/q/cf?s=AAPL+Cash+Flow&annual">Cash Flow</a></li></ul></div><div class="ft"></div></div></div><div id="rightcol"><table border="0" cellspacing="0" cellpadding="0" width="580" id="yfncbrobtn" style="padding-top:1px;"><tr><td align="center"><!--ADS:LOCATION=FB2--><span id="yfs_ad_n4FB2" ><!-- APT Vendor: WSOD, Format: Polite in Page -->
<script type="text/javascript" src="https://ad.wsod.com/embed/8bec9b10877d5d7fd7c0fb6e6a631357/1542.0.js.120x60/1399845989.435266?yud=smpv%3d3%26ed%3dKfb2BHkzObF0OPI9Q.6FtZbkSliqfEhrwqW60UZSoR3xvucF8txzwcjUIdM1FNLOlDMJNO3VKY3lwvdYEY3fDwfAWZ7CQCWWuATZjY6FR39ApR6n7HML9c5BGa46lM3IFeXC791QmLU_5P8ySRjZU52HE7FMYjYP89t3Fl69NTaCpC370qQC2YY8QLoGEerBJanAt.Jr1zL4bn5POCOF9fQ.xA3qWqWdGH8Zek_s9EU.2dd.BOCKiClmLlOPKDp.PZj.Y0en_piXkeV6Sl0hZBuvmlSj7dz6pspxUV98vAz3rpjQFOZCqCQbdzA5VVs2THJ_AIY6drRj34eS0EDA6HzpCAXXrkHF6qybNpcxQXaDCi.VPZjhiQsYZKK1iiD1h_SndNjUeZqQXVboOx1f5toCNPHZyUIFLcwomgdL3cMh9sSwbykyh_5zFQK4iqzEItM3DoaCkVzR_qrtGvh7fDdF6a8OfSRLU24QG2hGdH93EfjtIubjS3eZtf.a_S_59t65mJpmMK3.Z9CNEU6ejIYAOO_8fbHbGVTyz6If.Fg2wA1u1srk8qpNr_Akp306F2aCfDCgZe.Ay7HDimV4_UBmANLJpHwXuO7fzmJ5gwxqgjqXcH6_Rc8dUv3LKv0Nsve1ZrNxpaD.xfVFtbA_VWCM9Q1lbRNn9jTjN6Kmq2cwo_XJLCHNPEw59fQr7_EyXmyw&encver=1&encalgo=3DES-CFB-SHA1&app=apt&intf=1&click=http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3NWVkZnVtcihnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkNDAwNjQ5MDA1MSx2JDIuMCxhaWQkOVBzTWZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwOTQ5OTU1NTEsbW1lJDg4MzIxNzA5NjY5NDM0ODk0NDIsciQwLHlvbyQxLGFncCQzMTk1OTM2NTUxLGFwJEZCMikp/0/*"></script><NOSCRIPT><a href="http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3aXZsbjhqbChnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkNDAwNjQ5MDA1MSx2JDIuMCxhaWQkOVBzTWZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwOTQ5OTU1NTEsbW1lJDg4MzIxNzA5NjY5NDM0ODk0NDIsciQxLHJkJDE0YnQ3b2dwYix5b28kMSxhZ3AkMzE5NTkzNjU1MSxhcCRGQjIpKQ/2/*https://ad.wsod.com/click/8bec9b10877d5d7fd7c0fb6e6a631357/1542.0.img.120x60/?yud=&encver=${ENC_VERSION}&encalgo=${ENC_ALGO}&app=apt&intf=1" target="_blank"><img width="120" height="60" border="0" src="https://ad.wsod.com/embed/8bec9b10877d5d7fd7c0fb6e6a631357/1542.0.img.120x60/1399845989.435266?yud=smpv%3d3%26ed%3dKfb2BHkzObF0OPI9Q.6FtZbkSliqfEhrwqW60UZSoR3xvucF8txzwcjUIdM1FNLOlDMJNO3VKY3lwvdYEY3fDwfAWZ7CQCWWuATZjY6FR39ApR6n7HML9c5BGa46lM3IFeXC791QmLU_5P8ySRjZU52HE7FMYjYP89t3Fl69NTaCpC370qQC2YY8QLoGEerBJanAt.Jr1zL4bn5POCOF9fQ.xA3qWqWdGH8Zek_s9EU.2dd.BOCKiClmLlOPKDp.PZj.Y0en_piXkeV6Sl0hZBuvmlSj7dz6pspxUV98vAz3rpjQFOZCqCQbdzA5VVs2THJ_AIY6drRj34eS0EDA6HzpCAXXrkHF6qybNpcxQXaDCi.VPZjhiQsYZKK1iiD1h_SndNjUeZqQXVboOx1f5toCNPHZyUIFLcwomgdL3cMh9sSwbykyh_5zFQK4iqzEItM3DoaCkVzR_qrtGvh7fDdF6a8OfSRLU24QG2hGdH93EfjtIubjS3eZtf.a_S_59t65mJpmMK3.Z9CNEU6ejIYAOO_8fbHbGVTyz6If.Fg2wA1u1srk8qpNr_Akp306F2aCfDCgZe.Ay7HDimV4_UBmANLJpHwXuO7fzmJ5gwxqgjqXcH6_Rc8dUv3LKv0Nsve1ZrNxpaD.xfVFtbA_VWCM9Q1lbRNn9jTjN6Kmq2cwo_XJLCHNPEw59fQr7_EyXmyw&encver=1&encalgo=3DES-CFB-SHA1&app=apt&intf=1&" /></a></NOSCRIPT><!--QYZ 2094995551,4006490051,98.139.115.226;;FB2;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['9PsMfGKLc6E-']='(as$12r85lnt1,aid$9PsMfGKLc6E-,bi$2094995551,cr$4006490051,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12r85lnt1,aid$9PsMfGKLc6E-,bi$2094995551,cr$4006490051,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)"></noscript></span></td><td align="center"><!--ADS:LOCATION=FB2--><span id="yfs_ad_n4FB2" ><!-- APT Vendor: WSOD, Format: Standard Graphical -->
<script type="text/javascript" src="https://ad.wsod.com/embed/5fbc498f96d2d4ea0e6c7a3e8dc788e2/1.0.js.120x60/1399845989.436058?yud=smpv%3d3%26ed%3dKfb2BHkzObF0OPI9Q.6FtZbkSliqfEhrwqW60UZSoR3xvucF8txzwcjUIdM1FNLOlDMJNO3VKY3lwvdYEY3fDwfAWZ7CQCWWuATZjY6FR39ApR6n7HML9c5BGa46lM3IFeXC791QmLU_5P8ySRjZU52HE7FMYjYP89t3Fl69NTaCpC370qQC2YY8QLoGEerBJanAt.Jr1zL4bn5POCOF9fQ.xA3qWqWdGH8Zek_s9EU.2dd.BOCKiClmLlOPKDp.PZj.Y0en_piXkeV6Sl0hZBuvmlSj7dz6pspxUV98vAz3rpjQFOZCqCQbdzA5VVs2THJ_AIY6drRj34eS0EDA6HzpCAXXrkHF6qybNpcxQXaDCi.VPZjhiQsYZKK1iiD1h_SndNjUeZqQXVboOx1f5toCNPHZyUIFLcwomgdL3cMh9sSwbykyh_5zFQK4iqzEItM3DoaCkVzR_qrtGvh7fDdF6a8OfSRLU24QG2hGdH93EfjtIubjS3eZtf.a_S_59t65mJpmMK3.Z9CNEU6ejIYAOO_8fbHbGVTyz6If.Fg2wA1u1srk8qpNr_Akp306F2aCfDCgZe.Ay7HDimV4_UBmANLJpHwXuO7fzmJ5gwxqgjqXcH6_Rc8dUv3LKv0Nsve1ZrNxpaD.xfVFtbA_VWCM9Q1lbRNn9jTjNqujpGayyGE21V0i2WvCtKx2aOaPCJX0&encver=1&encalgo=3DES-CFB-SHA1&app=apt&intf=1&click=http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3NWVtOGRiNyhnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzk5NDcxNTU1MSx2JDIuMCxhaWQkaWhJTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwODA1NDUwNTEsbW1lJDg3NjU4MDUxMzIyODU2ODA4NDMsciQwLHlvbyQxLGFncCQzMTY3NDIzNTUxLGFwJEZCMikp/0/*"></script><NOSCRIPT><a href="http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3aWh2OHVjaChnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzk5NDcxNTU1MSx2JDIuMCxhaWQkaWhJTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwODA1NDUwNTEsbW1lJDg3NjU4MDUxMzIyODU2ODA4NDMsciQxLHJkJDE0OGt0dHByYix5b28kMSxhZ3AkMzE2NzQyMzU1MSxhcCRGQjIpKQ/2/*https://ad.wsod.com/click/5fbc498f96d2d4ea0e6c7a3e8dc788e2/1.0.img.120x60/?yud=&encver=${ENC_VERSION}&encalgo=${ENC_ALGO}&app=apt&intf=1" target="_blank"><img width="120" height="60" border="0" src="https://ad.wsod.com/embed/5fbc498f96d2d4ea0e6c7a3e8dc788e2/1.0.img.120x60/1399845989.436058?yud=smpv%3d3%26ed%3dKfb2BHkzObF0OPI9Q.6FtZbkSliqfEhrwqW60UZSoR3xvucF8txzwcjUIdM1FNLOlDMJNO3VKY3lwvdYEY3fDwfAWZ7CQCWWuATZjY6FR39ApR6n7HML9c5BGa46lM3IFeXC791QmLU_5P8ySRjZU52HE7FMYjYP89t3Fl69NTaCpC370qQC2YY8QLoGEerBJanAt.Jr1zL4bn5POCOF9fQ.xA3qWqWdGH8Zek_s9EU.2dd.BOCKiClmLlOPKDp.PZj.Y0en_piXkeV6Sl0hZBuvmlSj7dz6pspxUV98vAz3rpjQFOZCqCQbdzA5VVs2THJ_AIY6drRj34eS0EDA6HzpCAXXrkHF6qybNpcxQXaDCi.VPZjhiQsYZKK1iiD1h_SndNjUeZqQXVboOx1f5toCNPHZyUIFLcwomgdL3cMh9sSwbykyh_5zFQK4iqzEItM3DoaCkVzR_qrtGvh7fDdF6a8OfSRLU24QG2hGdH93EfjtIubjS3eZtf.a_S_59t65mJpmMK3.Z9CNEU6ejIYAOO_8fbHbGVTyz6If.Fg2wA1u1srk8qpNr_Akp306F2aCfDCgZe.Ay7HDimV4_UBmANLJpHwXuO7fzmJ5gwxqgjqXcH6_Rc8dUv3LKv0Nsve1ZrNxpaD.xfVFtbA_VWCM9Q1lbRNn9jTjNqujpGayyGE21V0i2WvCtKx2aOaPCJX0&encver=1&encalgo=3DES-CFB-SHA1&app=apt&intf=1&" /></a></NOSCRIPT>
<img src="https://adfarm.mediaplex.com/ad/tr/17113-191624-6548-18?mpt=1399845989.436058" border="0" width=1 height=1><!--QYZ 2080545051,3994715551,98.139.115.226;;FB2;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['ihINfGKLc6E-']='(as$12rcp3jpe,aid$ihINfGKLc6E-,bi$2080545051,cr$3994715551,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12rcp3jpe,aid$ihINfGKLc6E-,bi$2080545051,cr$3994715551,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)"></noscript></span></td><td align="center"><!--ADS:LOCATION=FB2--><span id="yfs_ad_n4FB2" ><img src="https://secure.insightexpressai.com/adServer/adServerESI.aspx?bannerID=253032&script=false&redir=https://secure.insightexpressai.com/adserver/1pixel.gif"style="display: none;"><a href="http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3aXVyZXZzbShnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzg4MDU4OTA1MSx2JDIuMCxhaWQkSUNrTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwMjM4NDUwNTEsbW1lJDg1MTM4NzA5NDA2MzY2MzU5NzIsciQwLHJkJDExazhkNzkwcyx5b28kMSxhZ3AkMzA2OTk5NTA1MSxhcCRGQjIpKQ/2/*https://ad.doubleclick.net/clk;278245623;105342498;k" target="_blank"><img src="http://ads.yldmgrimg.net/apex/mediastore/4ad179f5-f27a-4bc9-a010-7eced3e1e723" alt="" title="" width=120 height=60 border=0/></a><!--QYZ 2023845051,3880589051,98.139.115.226;;FB2;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['ICkNfGKLc6E-']='(as$12rgt7l1j,aid$ICkNfGKLc6E-,bi$2023845051,cr$3880589051,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12rgt7l1j,aid$ICkNfGKLc6E-,bi$2023845051,cr$3880589051,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)"></noscript></span></td><td align="center"><!--ADS:LOCATION=FB2--><span id="yfs_ad_n4FB2" ><img src="https://secure.insightexpressai.com/adServer/adServerESI.aspx?bannerID=252780&script=false&redir=https://secure.insightexpressai.com/adserver/1pixel.gif"style="display: none;"><a href="http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3aWlpcG9kbyhnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkNDAwNjQ5NDU1MSx2JDIuMCxhaWQkdGo4TmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwOTQ5OTk1NTEsbW1lJDg4MzIyNzQwNDYxNTg1OTM0NjksciQwLHJkJDExa2JyMWJ2Yyx5b28kMSxhZ3AkMzE5NTk5ODU1MSxhcCRGQjIpKQ/2/*https://ad.doubleclick.net/clk;280783869;105467344;u" target="_blank"><img src="http://ads.yldmgrimg.net/apex/mediastore/184e1bda-75d0-4499-9eff-bb19bcec84cd" alt="" title="" width=120 height=60 border=0/></a><!--QYZ 2094999551,4006494551,98.139.115.226;;FB2;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['tj8NfGKLc6E-']='(as$12r4964np,aid$tj8NfGKLc6E-,bi$2094999551,cr$4006494551,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12r4964np,aid$tj8NfGKLc6E-,bi$2094999551,cr$4006494551,ct$25,at$H,eob$gd1_match_id=-1:ypos=FB2)"></noscript></span></td></tr></table><br><div class="rtq_leaf"><div class="rtq_div"><div class="yui-g"><div class="yfi_rt_quote_summary" id="yfi_rt_quote_summary"><div class="hd"><div class="title"><h2>Apple Inc. (AAPL)</h2> <span class="rtq_exch"><span class="rtq_dash">-</span>NasdaqGS </span><span class="wl_sign"></span></div></div><div class="yfi_rt_quote_summary_rt_top sigfig_promo_1"><div> <span class="time_rtq_ticker"><span id="yfs_l84_aapl">585.54</span></span> <span class="down_r time_rtq_content"><span id="yfs_c63_aapl"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> 2.45</span><span id="yfs_p43_aapl">(0.42%)</span> </span><span class="time_rtq"> <span id="yfs_t53_aapl">May 9, 4:00PM EDT</span></span></div><div><span class="rtq_separator">|</span>After Hours
:
<span class="yfs_rtq_quote"><span id="yfs_l86_aapl">585.73</span></span> <span class="up_g"><span id="yfs_c85_aapl"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> 0.19</span> <span id="yfs_c86_aapl">(0.03%)</span></span><span class="time_rtq"> <span id="yfs_t54_aapl">May 9, 7:59PM EDT</span></span></div></div><style>
#yfi_toolbox_mini_rtq.sigfig_promo {
bottom:45px !important;
}
</style><div class="sigfig_promo" id="yfi_toolbox_mini_rtq"><div class="promo_text">Get the big picture on all your investments.</div><div class="promo_link"><a href="https://finance.yahoo.com/portfolio/ytosv2">Sync your Yahoo portfolio now</a></div></div></div></div></div></div><table width="580" id="yfncsumtab" cellpadding="0" cellspacing="0" border="0"><tr><td colspan="3"><table border="0" cellspacing="0" class="yfnc_modtitle1" style="border-bottom:1px solid #dcdcdc; margin-bottom:10px; width:100%;"><form action="/q/op" accept-charset="utf-8"><tr><td><big><b>Options</b></big></td><td align="right"><small><b>Get Options for:</b> <input name="s" id="pageTicker" size="10" /></small><input id="get_quote_logic_opt" name="ql" value="1" type="hidden" autocomplete="off"><input value="GO" type="submit" style="margin-left:3px;" class="rapid-nf"></td></tr></form></table></td></tr><tr valign="top"><td>View By Expiration: <strong>May 14</strong> | <a href="/q/op?s=AAPL&m=2014-06">Jun 14</a> | <a href="/q/op?s=AAPL&m=2014-07">Jul 14</a> | <a href="/q/op?s=AAPL&m=2014-08">Aug 14</a> | <a href="/q/op?s=AAPL&m=2014-10">Oct 14</a> | <a href="/q/op?s=AAPL&m=2015-01">Jan 15</a> | <a href="/q/op?s=AAPL&m=2016-01">Jan 16</a><table cellpadding="0" cellspacing="0" border="0"><tr><td height="2"></td></tr></table><table class="yfnc_mod_table_title1" width="100%" cellpadding="2" cellspacing="0" border="0"><tr valign="top"><td><small><b><strong class="yfi-module-title">Call Options</strong></b></small></td><td align="right">Expire at close Friday, May 30, 2014</td></tr></table><table class="yfnc_datamodoutline1" width="100%" cellpadding="0" cellspacing="0" border="0"><tr valign="top"><td><table border="0" cellpadding="3" cellspacing="1" width="100%"><tr><th scope="col" class="yfnc_tablehead1" width="12%" align="left">Strike</th><th scope="col" class="yfnc_tablehead1" width="12%">Symbol</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Last</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Chg</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Bid</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Ask</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Vol</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Open Int</th></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=330.000000"><strong>330.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00330000">AAPL140517C00330000</a></td><td class="yfnc_h" align="right"><b>263.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00330000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">254.30</td><td class="yfnc_h" align="right">256.90</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=400.000000"><strong>400.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00400000">AAPL140517C00400000</a></td><td class="yfnc_h" align="right"><b>190.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00400000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">184.35</td><td class="yfnc_h" align="right">186.40</td><td class="yfnc_h" align="right">873</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=410.000000"><strong>410.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00410000">AAPL140517C00410000</a></td><td class="yfnc_h" align="right"><b>181.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00410000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">174.40</td><td class="yfnc_h" align="right">176.45</td><td class="yfnc_h" align="right">68</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=420.000000"><strong>420.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00420000">AAPL140517C00420000</a></td><td class="yfnc_h" align="right"><b>170.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00420000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">164.35</td><td class="yfnc_h" align="right">166.50</td><td class="yfnc_h" align="right">124</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=430.000000"><strong>430.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00430000">AAPL140517C00430000</a></td><td class="yfnc_h" align="right"><b>160.75</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00430000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">154.40</td><td class="yfnc_h" align="right">156.50</td><td class="yfnc_h" align="right">376</td><td class="yfnc_h" align="right">22</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=440.000000"><strong>440.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00440000">AAPL140517C00440000</a></td><td class="yfnc_h" align="right"><b>149.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00440000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">144.40</td><td class="yfnc_h" align="right">146.60</td><td class="yfnc_h" align="right">90</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=445.000000"><strong>445.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00445000">AAPL140517C00445000</a></td><td class="yfnc_h" align="right"><b>145.55</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00445000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">139.40</td><td class="yfnc_h" align="right">141.45</td><td class="yfnc_h" align="right">106</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=450.000000"><strong>450.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00450000">AAPL140517C00450000</a></td><td class="yfnc_h" align="right"><b>131.27</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00450000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.18</b></span></td><td class="yfnc_h" align="right">134.40</td><td class="yfnc_h" align="right">136.90</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">52</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=450.000000"><strong>450.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00450000">AAPL7140517C00450000</a></td><td class="yfnc_h" align="right"><b>117.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00450000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">133.40</td><td class="yfnc_h" align="right">137.80</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=455.000000"><strong>455.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00455000">AAPL140517C00455000</a></td><td class="yfnc_h" align="right"><b>134.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00455000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">129.40</td><td class="yfnc_h" align="right">131.40</td><td class="yfnc_h" align="right">90</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=460.000000"><strong>460.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00460000">AAPL140517C00460000</a></td><td class="yfnc_h" align="right"><b>130.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00460000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">124.40</td><td class="yfnc_h" align="right">126.90</td><td class="yfnc_h" align="right">309</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=460.000000"><strong>460.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00460000">AAPL7140517C00460000</a></td><td class="yfnc_h" align="right"><b>122.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00460000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">17.50</b></span></td><td class="yfnc_h" align="right">123.30</td><td class="yfnc_h" align="right">127.55</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=465.000000"><strong>465.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00465000">AAPL140517C00465000</a></td><td class="yfnc_h" align="right"><b>125.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00465000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">119.45</td><td class="yfnc_h" align="right">121.70</td><td class="yfnc_h" align="right">172</td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00470000">AAPL140517C00470000</a></td><td class="yfnc_h" align="right"><b>111.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00470000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.76</b></span></td><td class="yfnc_h" align="right">114.45</td><td class="yfnc_h" align="right">116.10</td><td class="yfnc_h" align="right">15</td><td class="yfnc_h" align="right">19</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00470000">AAPL7140517C00470000</a></td><td class="yfnc_h" align="right"><b>62.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00470000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">113.40</td><td class="yfnc_h" align="right">116.30</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00470000">AAPL140523C00470000</a></td><td class="yfnc_h" align="right"><b>122.85</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00470000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">114.50</td><td class="yfnc_h" align="right">116.30</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=475.000000"><strong>475.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00475000">AAPL140517C00475000</a></td><td class="yfnc_h" align="right"><b>108.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00475000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.23</b></span></td><td class="yfnc_h" align="right">109.40</td><td class="yfnc_h" align="right">111.70</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=480.000000"><strong>480.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00480000">AAPL140517C00480000</a></td><td class="yfnc_h" align="right"><b>102.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00480000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">8.60</b></span></td><td class="yfnc_h" align="right">104.40</td><td class="yfnc_h" align="right">106.80</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">31</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=485.000000"><strong>485.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00485000">AAPL140517C00485000</a></td><td class="yfnc_h" align="right"><b>107.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00485000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">99.35</td><td class="yfnc_h" align="right">101.85</td><td class="yfnc_h" align="right">302</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00490000">AAPL140517C00490000</a></td><td class="yfnc_h" align="right"><b>91.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00490000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">8.55</b></span></td><td class="yfnc_h" align="right">94.35</td><td class="yfnc_h" align="right">96.90</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">18</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00490000">AAPL7140517C00490000</a></td><td class="yfnc_h" align="right"><b>97.53</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00490000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">93.40</td><td class="yfnc_h" align="right">97.35</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00495000">AAPL140517C00495000</a></td><td class="yfnc_h" align="right"><b>89.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00495000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">3.01</b></span></td><td class="yfnc_h" align="right">89.40</td><td class="yfnc_h" align="right">91.85</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00500000">AAPL140517C00500000</a></td><td class="yfnc_h" align="right"><b>85.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00500000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.75</b></span></td><td class="yfnc_h" align="right">84.45</td><td class="yfnc_h" align="right">85.95</td><td class="yfnc_h" align="right">7</td><td class="yfnc_h" align="right">518</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00500000">AAPL7140517C00500000</a></td><td class="yfnc_h" align="right"><b>95.89</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00500000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">83.40</td><td class="yfnc_h" align="right">86.90</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">41</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00500000">AAPL140523C00500000</a></td><td class="yfnc_h" align="right"><b>85.55</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00500000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.15</b></span></td><td class="yfnc_h" align="right">85.25</td><td class="yfnc_h" align="right">86.00</td><td class="yfnc_h" align="right">103</td><td class="yfnc_h" align="right">260</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00500000">AAPL140530C00500000</a></td><td class="yfnc_h" align="right"><b>91.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00500000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">84.55</td><td class="yfnc_h" align="right">87.00</td><td class="yfnc_h" align="right">85</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=502.500000"><strong>502.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00502500">AAPL140530C00502500</a></td><td class="yfnc_h" align="right"><b>80.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00502500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">6.52</b></span></td><td class="yfnc_h" align="right">82.05</td><td class="yfnc_h" align="right">83.70</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00505000">AAPL140517C00505000</a></td><td class="yfnc_h" align="right"><b>87.73</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">79.35</td><td class="yfnc_h" align="right">81.25</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">43</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00505000">AAPL7140517C00505000</a></td><td class="yfnc_h" align="right"><b>92.71</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">78.40</td><td class="yfnc_h" align="right">81.30</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00505000">AAPL140523C00505000</a></td><td class="yfnc_h" align="right"><b>28.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">79.50</td><td class="yfnc_h" align="right">81.90</td><td class="yfnc_h" align="right">385</td><td class="yfnc_h" align="right">20</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00510000">AAPL140517C00510000</a></td><td class="yfnc_h" align="right"><b>71.58</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00510000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">10.95</b></span></td><td class="yfnc_h" align="right">74.45</td><td class="yfnc_h" align="right">76.00</td><td class="yfnc_h" align="right">28</td><td class="yfnc_h" align="right">104</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00515000">AAPL140517C00515000</a></td><td class="yfnc_h" align="right"><b>67.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00515000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">7.05</b></span></td><td class="yfnc_h" align="right">69.40</td><td class="yfnc_h" align="right">71.00</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">50</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00515000">AAPL140523C00515000</a></td><td class="yfnc_h" align="right"><b>73.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00515000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">69.50</td><td class="yfnc_h" align="right">71.80</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00515000">AAPL140530C00515000</a></td><td class="yfnc_h" align="right"><b>74.24</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00515000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">69.50</td><td class="yfnc_h" align="right">71.50</td><td class="yfnc_h" align="right">63</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00520000">AAPL140517C00520000</a></td><td class="yfnc_h" align="right"><b>62.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00520000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.19</b></span></td><td class="yfnc_h" align="right">64.45</td><td class="yfnc_h" align="right">66.00</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">116</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00520000">AAPL7140517C00520000</a></td><td class="yfnc_h" align="right"><b>72.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00520000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">63.45</td><td class="yfnc_h" align="right">67.00</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">27</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00520000">AAPL140530C00520000</a></td><td class="yfnc_h" align="right"><b>72.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00520000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">64.65</td><td class="yfnc_h" align="right">66.30</td><td class="yfnc_h" align="right">351</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=522.500000"><strong>522.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00522500">AAPL140523C00522500</a></td><td class="yfnc_h" align="right"><b>60.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00522500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.95</b></span></td><td class="yfnc_h" align="right">62.05</td><td class="yfnc_h" align="right">64.30</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00525000">AAPL140517C00525000</a></td><td class="yfnc_h" align="right"><b>59.87</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.68</b></span></td><td class="yfnc_h" align="right">59.70</td><td class="yfnc_h" align="right">61.00</td><td class="yfnc_h" align="right">15</td><td class="yfnc_h" align="right">380</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00525000">AAPL7140517C00525000</a></td><td class="yfnc_h" align="right"><b>60.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">7.35</b></span></td><td class="yfnc_h" align="right">58.45</td><td class="yfnc_h" align="right">61.85</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">27</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00525000">AAPL140523C00525000</a></td><td class="yfnc_h" align="right"><b>57.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">8.60</b></span></td><td class="yfnc_h" align="right">59.55</td><td class="yfnc_h" align="right">61.15</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">17</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00525000">AAPL7140523C00525000</a></td><td class="yfnc_h" align="right"><b>60.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">46.00</b></span></td><td class="yfnc_h" align="right">58.45</td><td class="yfnc_h" align="right">61.40</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00525000">AAPL140530C00525000</a></td><td class="yfnc_h" align="right"><b>57.02</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">8.64</b></span></td><td class="yfnc_h" align="right">59.65</td><td class="yfnc_h" align="right">61.10</td><td class="yfnc_h" align="right">33</td><td class="yfnc_h" align="right">43</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00525000">AAPL7140530C00525000</a></td><td class="yfnc_h" align="right"><b>56.64</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">11.64</b></span></td><td class="yfnc_h" align="right">58.60</td><td class="yfnc_h" align="right">62.90</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00530000">AAPL140517C00530000</a></td><td class="yfnc_h" align="right"><b>54.86</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.44</b></span></td><td class="yfnc_h" align="right">55.15</td><td class="yfnc_h" align="right">55.90</td><td class="yfnc_h" align="right">21</td><td class="yfnc_h" align="right">326</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00530000">AAPL7140517C00530000</a></td><td class="yfnc_h" align="right"><b>55.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.00</b></span></td><td class="yfnc_h" align="right">53.40</td><td class="yfnc_h" align="right">56.45</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">22</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00530000">AAPL140523C00530000</a></td><td class="yfnc_h" align="right"><b>57.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00530000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">54.50</td><td class="yfnc_h" align="right">56.35</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">81</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00530000">AAPL7140523C00530000</a></td><td class="yfnc_h" align="right"><b>63.18</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00530000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">53.55</td><td class="yfnc_h" align="right">57.40</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00530000">AAPL140530C00530000</a></td><td class="yfnc_h" align="right"><b>52.05</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.95</b></span></td><td class="yfnc_h" align="right">54.65</td><td class="yfnc_h" align="right">56.90</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">14</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=532.500000"><strong>532.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00532500">AAPL140523C00532500</a></td><td class="yfnc_h" align="right"><b>57.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00532500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">52.00</td><td class="yfnc_h" align="right">54.15</td><td class="yfnc_h" align="right">165</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=532.500000"><strong>532.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00532500">AAPL140530C00532500</a></td><td class="yfnc_h" align="right"><b>57.86</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00532500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">52.25</td><td class="yfnc_h" align="right">54.50</td><td class="yfnc_h" align="right">66</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00535000">AAPL140517C00535000</a></td><td class="yfnc_h" align="right"><b>50.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.75</b></span></td><td class="yfnc_h" align="right">50.10</td><td class="yfnc_h" align="right">51.05</td><td class="yfnc_h" align="right">228</td><td class="yfnc_h" align="right">769</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00535000">AAPL7140517C00535000</a></td><td class="yfnc_h" align="right"><b>57.36</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00535000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">48.50</td><td class="yfnc_h" align="right">51.25</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">17</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00535000">AAPL140523C00535000</a></td><td class="yfnc_h" align="right"><b>57.75</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00535000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">49.60</td><td class="yfnc_h" align="right">51.40</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00535000">AAPL140530C00535000</a></td><td class="yfnc_h" align="right"><b>47.52</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.23</b></span></td><td class="yfnc_h" align="right">49.75</td><td class="yfnc_h" align="right">51.90</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">58</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00540000">AAPL140517C00540000</a></td><td class="yfnc_h" align="right"><b>41.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.89</b></span></td><td class="yfnc_h" align="right">44.45</td><td class="yfnc_h" align="right">46.00</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">199</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00540000">AAPL7140517C00540000</a></td><td class="yfnc_h" align="right"><b>43.37</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">6.83</b></span></td><td class="yfnc_h" align="right">43.50</td><td class="yfnc_h" align="right">46.35</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">15</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00540000">AAPL140523C00540000</a></td><td class="yfnc_h" align="right"><b>42.29</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">10.36</b></span></td><td class="yfnc_h" align="right">44.60</td><td class="yfnc_h" align="right">46.30</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">33</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00540000">AAPL140530C00540000</a></td><td class="yfnc_h" align="right"><b>42.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">10.20</b></span></td><td class="yfnc_h" align="right">44.75</td><td class="yfnc_h" align="right">46.95</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">13</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00542500">AAPL140523C00542500</a></td><td class="yfnc_h" align="right"><b>48.55</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00542500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">42.15</td><td class="yfnc_h" align="right">43.90</td><td class="yfnc_h" align="right">156</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00542500">AAPL140530C00542500</a></td><td class="yfnc_h" align="right"><b>50.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00542500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">42.45</td><td class="yfnc_h" align="right">44.35</td><td class="yfnc_h" align="right">7</td><td class="yfnc_h" align="right">7</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00545000">AAPL140517C00545000</a></td><td class="yfnc_h" align="right"><b>36.72</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00545000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.68</b></span></td><td class="yfnc_h" align="right">40.25</td><td class="yfnc_h" align="right">41.05</td><td class="yfnc_h" align="right">177</td><td class="yfnc_h" align="right">901</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00545000">AAPL7140517C00545000</a></td><td class="yfnc_h" align="right"><b>42.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00545000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">38.50</td><td class="yfnc_h" align="right">41.40</td><td class="yfnc_h" align="right">144</td><td class="yfnc_h" align="right">150</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00545000">AAPL140530C00545000</a></td><td class="yfnc_h" align="right"><b>45.85</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00545000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">40.00</td><td class="yfnc_h" align="right">41.90</td><td class="yfnc_h" align="right">125</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00550000">AAPL140517C00550000</a></td><td class="yfnc_h" align="right"><b>35.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.00</b></span></td><td class="yfnc_h" align="right">35.65</td><td class="yfnc_h" align="right">36.00</td><td class="yfnc_h" align="right">131</td><td class="yfnc_h" align="right">701</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00550000">AAPL7140517C00550000</a></td><td class="yfnc_h" align="right"><b>30.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">11.50</b></span></td><td class="yfnc_h" align="right">33.55</td><td class="yfnc_h" align="right">36.35</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00550000">AAPL140523C00550000</a></td><td class="yfnc_h" align="right"><b>34.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">7.60</b></span></td><td class="yfnc_h" align="right">34.80</td><td class="yfnc_h" align="right">36.30</td><td class="yfnc_h" align="right">19</td><td class="yfnc_h" align="right">20</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00550000">AAPL140530C00550000</a></td><td class="yfnc_h" align="right"><b>32.83</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">7.82</b></span></td><td class="yfnc_h" align="right">35.50</td><td class="yfnc_h" align="right">36.80</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">42</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=552.500000"><strong>552.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00552500">AAPL140523C00552500</a></td><td class="yfnc_h" align="right"><b>38.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00552500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">32.40</td><td class="yfnc_h" align="right">34.20</td><td class="yfnc_h" align="right">214</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=552.500000"><strong>552.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00552500">AAPL140530C00552500</a></td><td class="yfnc_h" align="right"><b>37.64</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00552500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">32.95</td><td class="yfnc_h" align="right">34.80</td><td class="yfnc_h" align="right">69</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00555000">AAPL140517C00555000</a></td><td class="yfnc_h" align="right"><b>30.67</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00555000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.66</b></span></td><td class="yfnc_h" align="right">30.45</td><td class="yfnc_h" align="right">31.05</td><td class="yfnc_h" align="right">44</td><td class="yfnc_h" align="right">132</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00555000">AAPL7140517C00555000</a></td><td class="yfnc_h" align="right"><b>36.65</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00555000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">28.50</td><td class="yfnc_h" align="right">32.55</td><td class="yfnc_h" align="right">9</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00555000">AAPL140523C00555000</a></td><td class="yfnc_h" align="right"><b>32.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00555000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">29.95</td><td class="yfnc_h" align="right">31.65</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00555000">AAPL140530C00555000</a></td><td class="yfnc_h" align="right"><b>38.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00555000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">30.65</td><td class="yfnc_h" align="right">32.25</td><td class="yfnc_h" align="right">10</td><td class="yfnc_h" align="right">11</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00557500">AAPL140530C00557500</a></td><td class="yfnc_h" align="right"><b>26.52</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00557500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.48</b></span></td><td class="yfnc_h" align="right">28.40</td><td class="yfnc_h" align="right">29.85</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00560000">AAPL140517C00560000</a></td><td class="yfnc_h" align="right"><b>26.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.30</b></span></td><td class="yfnc_h" align="right">25.65</td><td class="yfnc_h" align="right">26.15</td><td class="yfnc_h" align="right">142</td><td class="yfnc_h" align="right">439</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00560000">AAPL7140517C00560000</a></td><td class="yfnc_h" align="right"><b>25.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">6.67</b></span></td><td class="yfnc_h" align="right">23.60</td><td class="yfnc_h" align="right">27.65</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">26</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00560000">AAPL140523C00560000</a></td><td class="yfnc_h" align="right"><b>23.11</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.89</b></span></td><td class="yfnc_h" align="right">25.35</td><td class="yfnc_h" align="right">26.85</td><td class="yfnc_h" align="right">10</td><td class="yfnc_h" align="right">127</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00560000">AAPL7140523C00560000</a></td><td class="yfnc_h" align="right"><b>42.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00560000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">24.30</td><td class="yfnc_h" align="right">28.20</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00560000">AAPL140530C00560000</a></td><td class="yfnc_h" align="right"><b>24.12</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.63</b></span></td><td class="yfnc_h" align="right">26.20</td><td class="yfnc_h" align="right">27.65</td><td class="yfnc_h" align="right">8</td><td class="yfnc_h" align="right">102</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00562500">AAPL140517C00562500</a></td><td class="yfnc_h" align="right"><b>19.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00562500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">3.35</b></span></td><td class="yfnc_h" align="right">23.10</td><td class="yfnc_h" align="right">23.80</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00562500">AAPL140523C00562500</a></td><td class="yfnc_h" align="right"><b>24.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00562500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.75</b></span></td><td class="yfnc_h" align="right">23.20</td><td class="yfnc_h" align="right">24.55</td><td class="yfnc_h" align="right">29</td><td class="yfnc_h" align="right">6</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00562500">AAPL140530C00562500</a></td><td class="yfnc_h" align="right"><b>31.29</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00562500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">24.10</td><td class="yfnc_h" align="right">25.50</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00565000">AAPL140517C00565000</a></td><td class="yfnc_h" align="right"><b>21.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00565000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.40</b></span></td><td class="yfnc_h" align="right">20.75</td><td class="yfnc_h" align="right">21.35</td><td class="yfnc_h" align="right">64</td><td class="yfnc_h" align="right">247</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00565000">AAPL7140517C00565000</a></td><td class="yfnc_h" align="right"><b>17.01</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00565000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">9.02</b></span></td><td class="yfnc_h" align="right">18.75</td><td class="yfnc_h" align="right">22.80</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00565000">AAPL140523C00565000</a></td><td class="yfnc_h" align="right"><b>20.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00565000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">3.40</b></span></td><td class="yfnc_h" align="right">21.45</td><td class="yfnc_h" align="right">22.35</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">145</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00565000">AAPL7140523C00565000</a></td><td class="yfnc_h" align="right"><b>29.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">19.80</td><td class="yfnc_h" align="right">22.85</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00565000">AAPL140530C00565000</a></td><td class="yfnc_h" align="right"><b>23.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00565000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.60</b></span></td><td class="yfnc_h" align="right">22.85</td><td class="yfnc_h" align="right">23.40</td><td class="yfnc_h" align="right">15</td><td class="yfnc_h" align="right">119</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00565000">AAPL7140530C00565000</a></td><td class="yfnc_h" align="right"><b>33.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">21.20</td><td class="yfnc_h" align="right">23.85</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00567500">AAPL140517C00567500</a></td><td class="yfnc_h" align="right"><b>16.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">33.50</b></span></td><td class="yfnc_h" align="right">18.30</td><td class="yfnc_h" align="right">18.95</td><td class="yfnc_h" align="right">10</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00567500">AAPL140523C00567500</a></td><td class="yfnc_h" align="right"><b>20.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.85</b></span></td><td class="yfnc_h" align="right">19.50</td><td class="yfnc_h" align="right">20.20</td><td class="yfnc_h" align="right">8</td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00570000">AAPL140517C00570000</a></td><td class="yfnc_h" align="right"><b>16.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.64</b></span></td><td class="yfnc_h" align="right">16.10</td><td class="yfnc_h" align="right">16.65</td><td class="yfnc_h" align="right">475</td><td class="yfnc_h" align="right">581</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00570000">AAPL7140517C00570000</a></td><td class="yfnc_h" align="right"><b>12.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">7.38</b></span></td><td class="yfnc_h" align="right">14.45</td><td class="yfnc_h" align="right">17.05</td><td class="yfnc_h" align="right">9</td><td class="yfnc_h" align="right">84</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00570000">AAPL140523C00570000</a></td><td class="yfnc_h" align="right"><b>15.21</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.64</b></span></td><td class="yfnc_h" align="right">17.50</td><td class="yfnc_h" align="right">18.10</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">146</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00570000">AAPL7140523C00570000</a></td><td class="yfnc_h" align="right"><b>16.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.03</b></span></td><td class="yfnc_h" align="right">16.00</td><td class="yfnc_h" align="right">18.70</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00570000">AAPL140530C00570000</a></td><td class="yfnc_h" align="right"><b>18.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.20</b></span></td><td class="yfnc_h" align="right">18.90</td><td class="yfnc_h" align="right">19.35</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">295</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00570000">AAPL7140530C00570000</a></td><td class="yfnc_h" align="right"><b>18.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.50</b></span></td><td class="yfnc_h" align="right">16.80</td><td class="yfnc_h" align="right">20.05</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">63</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00572500">AAPL140517C00572500</a></td><td class="yfnc_h" align="right"><b>14.15</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">7.15</b></span></td><td class="yfnc_h" align="right">13.90</td><td class="yfnc_h" align="right">14.40</td><td class="yfnc_h" align="right">222</td><td class="yfnc_h" align="right">40</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00572500">AAPL140523C00572500</a></td><td class="yfnc_h" align="right"><b>16.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.10</b></span></td><td class="yfnc_h" align="right">15.55</td><td class="yfnc_h" align="right">16.10</td><td class="yfnc_h" align="right">79</td><td class="yfnc_h" align="right">7</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00572500">AAPL140530C00572500</a></td><td class="yfnc_h" align="right"><b>17.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.25</b></span></td><td class="yfnc_h" align="right">16.85</td><td class="yfnc_h" align="right">17.50</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">44</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00572500">AAPL7140530C00572500</a></td><td class="yfnc_h" align="right"><b>8.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00572500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">15.35</td><td class="yfnc_h" align="right">17.85</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00575000">AAPL140517C00575000</a></td><td class="yfnc_h" align="right"><b>12.15</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.08</b></span></td><td class="yfnc_h" align="right">12.00</td><td class="yfnc_h" align="right">12.30</td><td class="yfnc_h" align="right">705</td><td class="yfnc_h" align="right">678</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00575000">AAPL7140517C00575000</a></td><td class="yfnc_h" align="right"><b>13.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00575000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">9.95</td><td class="yfnc_h" align="right">12.55</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">13</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00575000">AAPL140523C00575000</a></td><td class="yfnc_h" align="right"><b>14.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.30</b></span></td><td class="yfnc_h" align="right">13.85</td><td class="yfnc_h" align="right">14.25</td><td class="yfnc_h" align="right">101</td><td class="yfnc_h" align="right">277</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00575000">AAPL7140523C00575000</a></td><td class="yfnc_h" align="right"><b>14.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">3.12</b></span></td><td class="yfnc_h" align="right">11.75</td><td class="yfnc_h" align="right">14.55</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">17</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00575000">AAPL140530C00575000</a></td><td class="yfnc_h" align="right"><b>15.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.90</b></span></td><td class="yfnc_h" align="right">15.30</td><td class="yfnc_h" align="right">15.70</td><td class="yfnc_h" align="right">84</td><td class="yfnc_h" align="right">449</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00575000">AAPL7140530C00575000</a></td><td class="yfnc_h" align="right"><b>14.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.58</b></span></td><td class="yfnc_h" align="right">13.60</td><td class="yfnc_h" align="right">15.95</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">179</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00577500">AAPL140517C00577500</a></td><td class="yfnc_h" align="right"><b>10.25</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00577500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">21.85</b></span></td><td class="yfnc_h" align="right">9.95</td><td class="yfnc_h" align="right">10.35</td><td class="yfnc_h" align="right">1,154</td><td class="yfnc_h" align="right">46</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00577500">AAPL140523C00577500</a></td><td class="yfnc_h" align="right"><b>10.99</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00577500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.76</b></span></td><td class="yfnc_h" align="right">12.10</td><td class="yfnc_h" align="right">12.45</td><td class="yfnc_h" align="right">125</td><td class="yfnc_h" align="right">130</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00577500">AAPL7140523C00577500</a></td><td class="yfnc_h" align="right"><b>15.07</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00577500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">10.45</td><td class="yfnc_h" align="right">13.40</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">15</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00580000">AAPL140517C00580000</a></td><td class="yfnc_h" align="right"><b>8.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.05</b></span></td><td class="yfnc_h" align="right">8.25</td><td class="yfnc_h" align="right">8.45</td><td class="yfnc_h" align="right">5,097</td><td class="yfnc_h" align="right">2,008</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00580000">AAPL7140517C00580000</a></td><td class="yfnc_h" align="right"><b>8.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.80</b></span></td><td class="yfnc_h" align="right">7.70</td><td class="yfnc_h" align="right">8.80</td><td class="yfnc_h" align="right">50</td><td class="yfnc_h" align="right">597</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00580000">AAPL140523C00580000</a></td><td class="yfnc_h" align="right"><b>10.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.45</b></span></td><td class="yfnc_h" align="right">10.50</td><td class="yfnc_h" align="right">10.80</td><td class="yfnc_h" align="right">395</td><td class="yfnc_h" align="right">418</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00580000">AAPL7140523C00580000</a></td><td class="yfnc_h" align="right"><b>10.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">10.90</b></span></td><td class="yfnc_h" align="right">8.90</td><td class="yfnc_h" align="right">11.65</td><td class="yfnc_h" align="right">21</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00580000">AAPL140530C00580000</a></td><td class="yfnc_h" align="right"><b>12.21</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.59</b></span></td><td class="yfnc_h" align="right">12.15</td><td class="yfnc_h" align="right">12.45</td><td class="yfnc_h" align="right">224</td><td class="yfnc_h" align="right">544</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00580000">AAPL7140530C00580000</a></td><td class="yfnc_h" align="right"><b>9.96</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">5.99</b></span></td><td class="yfnc_h" align="right">10.50</td><td class="yfnc_h" align="right">12.70</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">188</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=582.500000"><strong>582.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00582500">AAPL140517C00582500</a></td><td class="yfnc_h" align="right"><b>6.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00582500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.40</b></span></td><td class="yfnc_h" align="right">6.70</td><td class="yfnc_h" align="right">6.85</td><td class="yfnc_h" align="right">3,528</td><td class="yfnc_h" align="right">98</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=582.500000"><strong>582.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00582500">AAPL7140523C00582500</a></td><td class="yfnc_h" align="right"><b>5.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00582500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">5.60</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">82</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=582.500000"><strong>582.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00582500">AAPL7140530C00582500</a></td><td class="yfnc_h" align="right"><b>41.32</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00582500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">41.32</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">14</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517C00585000">AAPL140517C00585000</a></td><td class="yfnc_h" align="right"><b>5.25</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.84</b></span></td><td class="yfnc_h" align="right">5.25</td><td class="yfnc_h" align="right">5.45</td><td class="yfnc_h" align="right">11,785</td><td class="yfnc_h" align="right">4,386</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517C00585000">AAPL7140517C00585000</a></td><td class="yfnc_h" align="right"><b>5.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.82</b></span></td><td class="yfnc_h" align="right">4.70</td><td class="yfnc_h" align="right">5.65</td><td class="yfnc_h" align="right">39</td><td class="yfnc_h" align="right">208</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523C00585000">AAPL140523C00585000</a></td><td class="yfnc_h" align="right"><b>7.85</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.40</b></span></td><td class="yfnc_h" align="right">7.65</td><td class="yfnc_h" align="right">7.95</td><td class="yfnc_h" align="right">854</td><td class="yfnc_h" align="right">484</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523C00585000">AAPL7140523C00585000</a></td><td class="yfnc_h" align="right"><b>6.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.43</b></span></td><td class="yfnc_h" align="right">5.65</td><td class="yfnc_h" align="right">9.00</td><td class="yfnc_h" align="right">11</td><td class="yfnc_h" align="right">535</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530C00585000">AAPL140530C00585000</a></td><td class="yfnc_h" align="right"><b>9.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.30</b></span></td><td class="yfnc_h" align="right">9.40</td><td class="yfnc_h" align="right">9.70</td><td class="yfnc_h" align="right">348</td><td class="yfnc_h" align="right">234</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530C00585000">AAPL7140530C00585000</a></td><td class="yfnc_h" align="right"><b>8.75</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530c00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.25</b></span></td><td class="yfnc_h" align="right">7.50</td><td class="yfnc_h" align="right">9.85</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">26</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00587500">AAPL140517C00587500</a></td><td class="yfnc_tabledata1" align="right"><b>4.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.53</b></span></td><td class="yfnc_tabledata1" align="right">4.05</td><td class="yfnc_tabledata1" align="right">4.20</td><td class="yfnc_tabledata1" align="right">2,245</td><td class="yfnc_tabledata1" align="right">305</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00587500">AAPL7140517C00587500</a></td><td class="yfnc_tabledata1" align="right"><b>3.35</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">3.35</b></span></td><td class="yfnc_tabledata1" align="right">3.50</td><td class="yfnc_tabledata1" align="right">4.40</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">10</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523C00587500">AAPL7140523C00587500</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523c00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">159</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00590000">AAPL140517C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>3.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.35</b></span></td><td class="yfnc_tabledata1" align="right">3.10</td><td class="yfnc_tabledata1" align="right">3.20</td><td class="yfnc_tabledata1" align="right">8,579</td><td class="yfnc_tabledata1" align="right">6,343</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00590000">AAPL7140517C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>3.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.10</b></span></td><td class="yfnc_tabledata1" align="right">2.00</td><td class="yfnc_tabledata1" align="right">3.25</td><td class="yfnc_tabledata1" align="right">86</td><td class="yfnc_tabledata1" align="right">380</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00590000">AAPL140523C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>5.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.24</b></span></td><td class="yfnc_tabledata1" align="right">5.40</td><td class="yfnc_tabledata1" align="right">5.55</td><td class="yfnc_tabledata1" align="right">786</td><td class="yfnc_tabledata1" align="right">809</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523C00590000">AAPL7140523C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>4.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.05</b></span></td><td class="yfnc_tabledata1" align="right">3.90</td><td class="yfnc_tabledata1" align="right">5.90</td><td class="yfnc_tabledata1" align="right">14</td><td class="yfnc_tabledata1" align="right">76</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00590000">AAPL140530C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>7.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.40</b></span></td><td class="yfnc_tabledata1" align="right">7.15</td><td class="yfnc_tabledata1" align="right">7.30</td><td class="yfnc_tabledata1" align="right">196</td><td class="yfnc_tabledata1" align="right">649</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530C00590000">AAPL7140530C00590000</a></td><td class="yfnc_tabledata1" align="right"><b>7.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530c00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.80</b></span></td><td class="yfnc_tabledata1" align="right">5.30</td><td class="yfnc_tabledata1" align="right">8.10</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">73</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=592.500000"><strong>592.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00592500">AAPL140517C00592500</a></td><td class="yfnc_tabledata1" align="right"><b>2.35</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00592500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.10</b></span></td><td class="yfnc_tabledata1" align="right">2.30</td><td class="yfnc_tabledata1" align="right">2.40</td><td class="yfnc_tabledata1" align="right">2,326</td><td class="yfnc_tabledata1" align="right">493</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=592.500000"><strong>592.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00592500">AAPL7140517C00592500</a></td><td class="yfnc_tabledata1" align="right"><b>2.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00592500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.14</b></span></td><td class="yfnc_tabledata1" align="right">1.70</td><td class="yfnc_tabledata1" align="right">2.57</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">26</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00595000">AAPL140517C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>1.75</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.93</b></span></td><td class="yfnc_tabledata1" align="right">1.68</td><td class="yfnc_tabledata1" align="right">1.75</td><td class="yfnc_tabledata1" align="right">4,579</td><td class="yfnc_tabledata1" align="right">4,449</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00595000">AAPL7140517C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>1.65</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.85</b></span></td><td class="yfnc_tabledata1" align="right">1.54</td><td class="yfnc_tabledata1" align="right">1.86</td><td class="yfnc_tabledata1" align="right">7</td><td class="yfnc_tabledata1" align="right">160</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00595000">AAPL140523C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>3.75</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.95</b></span></td><td class="yfnc_tabledata1" align="right">3.70</td><td class="yfnc_tabledata1" align="right">3.75</td><td class="yfnc_tabledata1" align="right">652</td><td class="yfnc_tabledata1" align="right">747</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523C00595000">AAPL7140523C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>3.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.60</b></span></td><td class="yfnc_tabledata1" align="right">3.55</td><td class="yfnc_tabledata1" align="right">3.90</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">104</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00595000">AAPL140530C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>5.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.02</b></span></td><td class="yfnc_tabledata1" align="right">5.20</td><td class="yfnc_tabledata1" align="right">5.45</td><td class="yfnc_tabledata1" align="right">377</td><td class="yfnc_tabledata1" align="right">867</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530C00595000">AAPL7140530C00595000</a></td><td class="yfnc_tabledata1" align="right"><b>4.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530c00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">4.10</b></span></td><td class="yfnc_tabledata1" align="right">5.10</td><td class="yfnc_tabledata1" align="right">5.45</td><td class="yfnc_tabledata1" align="right">13</td><td class="yfnc_tabledata1" align="right">24</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=597.500000"><strong>597.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00597500">AAPL140517C00597500</a></td><td class="yfnc_tabledata1" align="right"><b>1.23</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00597500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.86</b></span></td><td class="yfnc_tabledata1" align="right">1.16</td><td class="yfnc_tabledata1" align="right">1.25</td><td class="yfnc_tabledata1" align="right">1,237</td><td class="yfnc_tabledata1" align="right">392</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=597.500000"><strong>597.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00597500">AAPL7140517C00597500</a></td><td class="yfnc_tabledata1" align="right"><b>0.94</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00597500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2.41</b></span></td><td class="yfnc_tabledata1" align="right">0.59</td><td class="yfnc_tabledata1" align="right">1.39</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00600000">AAPL140517C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>0.89</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.66</b></span></td><td class="yfnc_tabledata1" align="right">0.88</td><td class="yfnc_tabledata1" align="right">0.89</td><td class="yfnc_tabledata1" align="right">8,024</td><td class="yfnc_tabledata1" align="right">13,791</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00600000">AAPL7140517C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>0.95</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.55</b></span></td><td class="yfnc_tabledata1" align="right">0.78</td><td class="yfnc_tabledata1" align="right">0.95</td><td class="yfnc_tabledata1" align="right">33</td><td class="yfnc_tabledata1" align="right">1,692</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00600000">AAPL140523C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>2.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.83</b></span></td><td class="yfnc_tabledata1" align="right">2.35</td><td class="yfnc_tabledata1" align="right">2.54</td><td class="yfnc_tabledata1" align="right">1,997</td><td class="yfnc_tabledata1" align="right">1,364</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523C00600000">AAPL7140523C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>2.43</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.60</b></span></td><td class="yfnc_tabledata1" align="right">2.32</td><td class="yfnc_tabledata1" align="right">2.61</td><td class="yfnc_tabledata1" align="right">21</td><td class="yfnc_tabledata1" align="right">225</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00600000">AAPL140530C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>3.80</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.95</b></span></td><td class="yfnc_tabledata1" align="right">3.65</td><td class="yfnc_tabledata1" align="right">3.90</td><td class="yfnc_tabledata1" align="right">1,026</td><td class="yfnc_tabledata1" align="right">5,990</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530C00600000">AAPL7140530C00600000</a></td><td class="yfnc_tabledata1" align="right"><b>3.75</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530c00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.30</b></span></td><td class="yfnc_tabledata1" align="right">3.75</td><td class="yfnc_tabledata1" align="right">3.95</td><td class="yfnc_tabledata1" align="right">253</td><td class="yfnc_tabledata1" align="right">882</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=602.500000"><strong>602.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00602500">AAPL140517C00602500</a></td><td class="yfnc_tabledata1" align="right"><b>0.61</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00602500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.54</b></span></td><td class="yfnc_tabledata1" align="right">0.61</td><td class="yfnc_tabledata1" align="right">0.66</td><td class="yfnc_tabledata1" align="right">972</td><td class="yfnc_tabledata1" align="right">286</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=602.500000"><strong>602.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00602500">AAPL7140517C00602500</a></td><td class="yfnc_tabledata1" align="right"><b>2.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00602500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">0.79</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">11</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00605000">AAPL140517C00605000</a></td><td class="yfnc_tabledata1" align="right"><b>0.44</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.41</b></span></td><td class="yfnc_tabledata1" align="right">0.43</td><td class="yfnc_tabledata1" align="right">0.44</td><td class="yfnc_tabledata1" align="right">2,476</td><td class="yfnc_tabledata1" align="right">6,776</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00605000">AAPL7140517C00605000</a></td><td class="yfnc_tabledata1" align="right"><b>0.47</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.33</b></span></td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">0.51</td><td class="yfnc_tabledata1" align="right">31</td><td class="yfnc_tabledata1" align="right">351</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00605000">AAPL140523C00605000</a></td><td class="yfnc_tabledata1" align="right"><b>1.53</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.68</b></span></td><td class="yfnc_tabledata1" align="right">1.50</td><td class="yfnc_tabledata1" align="right">1.64</td><td class="yfnc_tabledata1" align="right">626</td><td class="yfnc_tabledata1" align="right">582</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00605000">AAPL140530C00605000</a></td><td class="yfnc_tabledata1" align="right"><b>2.69</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.71</b></span></td><td class="yfnc_tabledata1" align="right">2.58</td><td class="yfnc_tabledata1" align="right">2.69</td><td class="yfnc_tabledata1" align="right">155</td><td class="yfnc_tabledata1" align="right">872</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=607.500000"><strong>607.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00607500">AAPL140517C00607500</a></td><td class="yfnc_tabledata1" align="right"><b>0.33</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00607500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.30</b></span></td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">0.34</td><td class="yfnc_tabledata1" align="right">432</td><td class="yfnc_tabledata1" align="right">261</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00610000">AAPL140517C00610000</a></td><td class="yfnc_tabledata1" align="right"><b>0.28</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.18</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.28</td><td class="yfnc_tabledata1" align="right">1,796</td><td class="yfnc_tabledata1" align="right">4,968</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00610000">AAPL7140517C00610000</a></td><td class="yfnc_tabledata1" align="right"><b>0.23</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.79</b></span></td><td class="yfnc_tabledata1" align="right">0.21</td><td class="yfnc_tabledata1" align="right">0.32</td><td class="yfnc_tabledata1" align="right">46</td><td class="yfnc_tabledata1" align="right">272</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00610000">AAPL140523C00610000</a></td><td class="yfnc_tabledata1" align="right"><b>0.97</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.46</b></span></td><td class="yfnc_tabledata1" align="right">0.97</td><td class="yfnc_tabledata1" align="right">1.06</td><td class="yfnc_tabledata1" align="right">335</td><td class="yfnc_tabledata1" align="right">897</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00610000">AAPL140530C00610000</a></td><td class="yfnc_tabledata1" align="right"><b>1.85</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.55</b></span></td><td class="yfnc_tabledata1" align="right">1.80</td><td class="yfnc_tabledata1" align="right">1.85</td><td class="yfnc_tabledata1" align="right">208</td><td class="yfnc_tabledata1" align="right">728</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=612.500000"><strong>612.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00612500">AAPL140517C00612500</a></td><td class="yfnc_tabledata1" align="right"><b>0.19</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00612500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.19</b></span></td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">0.24</td><td class="yfnc_tabledata1" align="right">128</td><td class="yfnc_tabledata1" align="right">60</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00615000">AAPL140517C00615000</a></td><td class="yfnc_tabledata1" align="right"><b>0.19</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00615000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.08</b></span></td><td class="yfnc_tabledata1" align="right">0.18</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">1,125</td><td class="yfnc_tabledata1" align="right">3,790</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00615000">AAPL7140517C00615000</a></td><td class="yfnc_tabledata1" align="right"><b>0.73</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00615000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">34</td><td class="yfnc_tabledata1" align="right">328</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00615000">AAPL140523C00615000</a></td><td class="yfnc_tabledata1" align="right"><b>0.69</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00615000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.26</b></span></td><td class="yfnc_tabledata1" align="right">0.63</td><td class="yfnc_tabledata1" align="right">0.70</td><td class="yfnc_tabledata1" align="right">123</td><td class="yfnc_tabledata1" align="right">576</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00615000">AAPL140530C00615000</a></td><td class="yfnc_tabledata1" align="right"><b>1.28</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00615000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.43</b></span></td><td class="yfnc_tabledata1" align="right">1.23</td><td class="yfnc_tabledata1" align="right">1.34</td><td class="yfnc_tabledata1" align="right">127</td><td class="yfnc_tabledata1" align="right">264</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=617.500000"><strong>617.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00617500">AAPL140517C00617500</a></td><td class="yfnc_tabledata1" align="right"><b>0.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00617500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">0.16</td><td class="yfnc_tabledata1" align="right">44</td><td class="yfnc_tabledata1" align="right">148</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00620000">AAPL140517C00620000</a></td><td class="yfnc_tabledata1" align="right"><b>0.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00620000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">696</td><td class="yfnc_tabledata1" align="right">3,306</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00620000">AAPL7140517C00620000</a></td><td class="yfnc_tabledata1" align="right"><b>0.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00620000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">29</td><td class="yfnc_tabledata1" align="right">70</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00620000">AAPL140523C00620000</a></td><td class="yfnc_tabledata1" align="right"><b>0.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00620000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.22</b></span></td><td class="yfnc_tabledata1" align="right">0.42</td><td class="yfnc_tabledata1" align="right">0.47</td><td class="yfnc_tabledata1" align="right">133</td><td class="yfnc_tabledata1" align="right">476</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00620000">AAPL140530C00620000</a></td><td class="yfnc_tabledata1" align="right"><b>0.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00620000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.29</b></span></td><td class="yfnc_tabledata1" align="right">0.85</td><td class="yfnc_tabledata1" align="right">0.95</td><td class="yfnc_tabledata1" align="right">213</td><td class="yfnc_tabledata1" align="right">910</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=622.500000"><strong>622.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00622500">AAPL140517C00622500</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00622500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">83</td><td class="yfnc_tabledata1" align="right">174</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00625000">AAPL140517C00625000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00625000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">465</td><td class="yfnc_tabledata1" align="right">3,311</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00625000">AAPL7140517C00625000</a></td><td class="yfnc_tabledata1" align="right"><b>0.80</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00625000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.16</td><td class="yfnc_tabledata1" align="right">21</td><td class="yfnc_tabledata1" align="right">112</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00625000">AAPL140523C00625000</a></td><td class="yfnc_tabledata1" align="right"><b>0.30</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00625000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.17</b></span></td><td class="yfnc_tabledata1" align="right">0.30</td><td class="yfnc_tabledata1" align="right">0.35</td><td class="yfnc_tabledata1" align="right">139</td><td class="yfnc_tabledata1" align="right">284</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00625000">AAPL140530C00625000</a></td><td class="yfnc_tabledata1" align="right"><b>0.57</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00625000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.43</b></span></td><td class="yfnc_tabledata1" align="right">0.59</td><td class="yfnc_tabledata1" align="right">0.69</td><td class="yfnc_tabledata1" align="right">15</td><td class="yfnc_tabledata1" align="right">443</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=627.500000"><strong>627.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00627500">AAPL140517C00627500</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00627500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">47</td><td class="yfnc_tabledata1" align="right">9</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00630000">AAPL140517C00630000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00630000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">581</td><td class="yfnc_tabledata1" align="right">3,159</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00630000">AAPL7140517C00630000</a></td><td class="yfnc_tabledata1" align="right"><b>1.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00630000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">31</td><td class="yfnc_tabledata1" align="right">77</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00630000">AAPL140523C00630000</a></td><td class="yfnc_tabledata1" align="right"><b>0.23</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00630000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.17</b></span></td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">0.28</td><td class="yfnc_tabledata1" align="right">74</td><td class="yfnc_tabledata1" align="right">281</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00630000">AAPL140530C00630000</a></td><td class="yfnc_tabledata1" align="right"><b>0.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00630000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.25</b></span></td><td class="yfnc_tabledata1" align="right">0.42</td><td class="yfnc_tabledata1" align="right">0.51</td><td class="yfnc_tabledata1" align="right">36</td><td class="yfnc_tabledata1" align="right">206</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00635000">AAPL140517C00635000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00635000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">69</td><td class="yfnc_tabledata1" align="right">1,251</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00635000">AAPL7140517C00635000</a></td><td class="yfnc_tabledata1" align="right"><b>0.37</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00635000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">84</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00635000">AAPL140523C00635000</a></td><td class="yfnc_tabledata1" align="right"><b>0.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00635000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.10</b></span></td><td class="yfnc_tabledata1" align="right">0.17</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">210</td><td class="yfnc_tabledata1" align="right">201</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00635000">AAPL140530C00635000</a></td><td class="yfnc_tabledata1" align="right"><b>0.34</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00635000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.12</b></span></td><td class="yfnc_tabledata1" align="right">0.32</td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">17</td><td class="yfnc_tabledata1" align="right">377</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00640000">AAPL140517C00640000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00640000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">454</td><td class="yfnc_tabledata1" align="right">2,284</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00640000">AAPL7140517C00640000</a></td><td class="yfnc_tabledata1" align="right"><b>0.15</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00640000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">14</td><td class="yfnc_tabledata1" align="right">55</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00640000">AAPL140523C00640000</a></td><td class="yfnc_tabledata1" align="right"><b>0.17</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00640000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">62</td><td class="yfnc_tabledata1" align="right">197</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00640000">AAPL140530C00640000</a></td><td class="yfnc_tabledata1" align="right"><b>0.29</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00640000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.18</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">19</td><td class="yfnc_tabledata1" align="right">214</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00645000">AAPL140517C00645000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00645000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">155</td><td class="yfnc_tabledata1" align="right">633</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00645000">AAPL7140517C00645000</a></td><td class="yfnc_tabledata1" align="right"><b>0.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00645000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.18</td><td class="yfnc_tabledata1" align="right">44</td><td class="yfnc_tabledata1" align="right">90</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00645000">AAPL140523C00645000</a></td><td class="yfnc_tabledata1" align="right"><b>0.11</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00645000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.16</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">193</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00645000">AAPL140530C00645000</a></td><td class="yfnc_tabledata1" align="right"><b>0.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00645000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.20</b></span></td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">0.30</td><td class="yfnc_tabledata1" align="right">25</td><td class="yfnc_tabledata1" align="right">178</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00650000">AAPL140517C00650000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00650000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">631</td><td class="yfnc_tabledata1" align="right">5,904</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00650000">AAPL7140517C00650000</a></td><td class="yfnc_tabledata1" align="right"><b>0.46</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00650000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.28</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">72</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00650000">AAPL140523C00650000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00650000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">44</td><td class="yfnc_tabledata1" align="right">243</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530C00650000">AAPL140530C00650000</a></td><td class="yfnc_tabledata1" align="right"><b>0.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530c00650000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">9</td><td class="yfnc_tabledata1" align="right">225</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=655.000000"><strong>655.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00655000">AAPL140517C00655000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00655000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">27</td><td class="yfnc_tabledata1" align="right">491</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=655.000000"><strong>655.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517C00655000">AAPL7140517C00655000</a></td><td class="yfnc_tabledata1" align="right"><b>0.70</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517c00655000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">9</td><td class="yfnc_tabledata1" align="right">65</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=655.000000"><strong>655.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00655000">AAPL140523C00655000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00655000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">71</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=660.000000"><strong>660.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00660000">AAPL140517C00660000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00660000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">21</td><td class="yfnc_tabledata1" align="right">582</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=660.000000"><strong>660.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00660000">AAPL140523C00660000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00660000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">62</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=665.000000"><strong>665.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00665000">AAPL140517C00665000</a></td><td class="yfnc_tabledata1" align="right"><b>0.06</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00665000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">316</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=665.000000"><strong>665.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00665000">AAPL140523C00665000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00665000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">55</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=670.000000"><strong>670.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00670000">AAPL140517C00670000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00670000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">841</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=670.000000"><strong>670.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00670000">AAPL140523C00670000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00670000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">9</td><td class="yfnc_tabledata1" align="right">123</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=675.000000"><strong>675.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00675000">AAPL140517C00675000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00675000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">113</td><td class="yfnc_tabledata1" align="right">483</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=675.000000"><strong>675.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00675000">AAPL140523C00675000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00675000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">13</td><td class="yfnc_tabledata1" align="right">44</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=680.000000"><strong>680.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00680000">AAPL140517C00680000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00680000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">95</td><td class="yfnc_tabledata1" align="right">2,580</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=680.000000"><strong>680.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00680000">AAPL140523C00680000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00680000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">50</td><td class="yfnc_tabledata1" align="right">50</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=685.000000"><strong>685.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00685000">AAPL140517C00685000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00685000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">38</td><td class="yfnc_tabledata1" align="right">236</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=685.000000"><strong>685.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00685000">AAPL140523C00685000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00685000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">18</td><td class="yfnc_tabledata1" align="right">17</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=690.000000"><strong>690.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00690000">AAPL140517C00690000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00690000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">109</td><td class="yfnc_tabledata1" align="right">430</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=695.000000"><strong>695.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00695000">AAPL140517C00695000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00695000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">53</td><td class="yfnc_tabledata1" align="right">188</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=695.000000"><strong>695.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00695000">AAPL140523C00695000</a></td><td class="yfnc_tabledata1" align="right"><b>0.11</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00695000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">32</td><td class="yfnc_tabledata1" align="right">66</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=700.000000"><strong>700.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00700000">AAPL140517C00700000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00700000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">63</td><td class="yfnc_tabledata1" align="right">1,329</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=700.000000"><strong>700.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00700000">AAPL140523C00700000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00700000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">10</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=705.000000"><strong>705.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00705000">AAPL140517C00705000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00705000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">57</td><td class="yfnc_tabledata1" align="right">457</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=710.000000"><strong>710.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00710000">AAPL140517C00710000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00710000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">494</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=710.000000"><strong>710.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523C00710000">AAPL140523C00710000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523c00710000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">282</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=715.000000"><strong>715.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00715000">AAPL140517C00715000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00715000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">36</td><td class="yfnc_tabledata1" align="right">293</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=720.000000"><strong>720.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00720000">AAPL140517C00720000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00720000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">14</td><td class="yfnc_tabledata1" align="right">331</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=725.000000"><strong>725.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00725000">AAPL140517C00725000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00725000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">12</td><td class="yfnc_tabledata1" align="right">599</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=730.000000"><strong>730.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00730000">AAPL140517C00730000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00730000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">146</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=735.000000"><strong>735.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00735000">AAPL140517C00735000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00735000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">22</td><td class="yfnc_tabledata1" align="right">116</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=740.000000"><strong>740.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00740000">AAPL140517C00740000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00740000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">21</td><td class="yfnc_tabledata1" align="right">51</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=745.000000"><strong>745.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00745000">AAPL140517C00745000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00745000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">13</td><td class="yfnc_tabledata1" align="right">13</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=750.000000"><strong>750.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00750000">AAPL140517C00750000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00750000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">213</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=755.000000"><strong>755.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00755000">AAPL140517C00755000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00755000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">58</td><td class="yfnc_tabledata1" align="right">79</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=760.000000"><strong>760.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00760000">AAPL140517C00760000</a></td><td class="yfnc_tabledata1" align="right"><b>0.24</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00760000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">39</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=770.000000"><strong>770.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00770000">AAPL140517C00770000</a></td><td class="yfnc_tabledata1" align="right"><b>0.24</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00770000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">99</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=775.000000"><strong>775.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00775000">AAPL140517C00775000</a></td><td class="yfnc_tabledata1" align="right"><b>0.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00775000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=795.000000"><strong>795.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00795000">AAPL140517C00795000</a></td><td class="yfnc_tabledata1" align="right"><b>0.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00795000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">55</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=800.000000"><strong>800.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00800000">AAPL140517C00800000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00800000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">47</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=805.000000"><strong>805.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517C00805000">AAPL140517C00805000</a></td><td class="yfnc_tabledata1" align="right"><b>0.15</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517c00805000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">10</td></tr></table></td></tr></table><table cellpadding="0" cellspacing="0" border="0"><tr><td height="10"></td></tr></table><table class="yfnc_mod_table_title1" width="100%" cellpadding="2" cellspacing="0" border="0"><tr valign="top"><td><small><b><strong class="yfi-module-title">Put Options</strong></b></small></td><td align="right">Expire at close Friday, May 30, 2014</td></tr></table><table class="yfnc_datamodoutline1" width="100%" cellpadding="0" cellspacing="0" border="0"><tr valign="top"><td><table border="0" cellpadding="3" cellspacing="1" width="100%"><tr><th scope="col" class="yfnc_tablehead1" width="12%" align="left">Strike</th><th scope="col" class="yfnc_tablehead1" width="12%">Symbol</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Last</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Chg</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Bid</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Ask</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Vol</th><th scope="col" class="yfnc_tablehead1" width="12%" align="right">Open Int</th></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=280.000000"><strong>280.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00280000">AAPL140517P00280000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00280000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">6</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=290.000000"><strong>290.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00290000">AAPL140517P00290000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00290000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">11</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=295.000000"><strong>295.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00295000">AAPL140517P00295000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00295000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">8</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=300.000000"><strong>300.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00300000">AAPL140517P00300000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00300000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">23</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=305.000000"><strong>305.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00305000">AAPL140517P00305000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00305000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">20</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=310.000000"><strong>310.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00310000">AAPL140517P00310000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00310000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=315.000000"><strong>315.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00315000">AAPL140517P00315000</a></td><td class="yfnc_tabledata1" align="right"><b>0.12</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00315000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">0</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=320.000000"><strong>320.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00320000">AAPL140517P00320000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00320000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.08</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">7</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=325.000000"><strong>325.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00325000">AAPL140517P00325000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00325000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">185</td><td class="yfnc_tabledata1" align="right">342</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=330.000000"><strong>330.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00330000">AAPL140517P00330000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00330000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=335.000000"><strong>335.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00335000">AAPL140517P00335000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00335000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">6</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=340.000000"><strong>340.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00340000">AAPL140517P00340000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00340000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">6</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=345.000000"><strong>345.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00345000">AAPL140517P00345000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00345000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=350.000000"><strong>350.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00350000">AAPL140517P00350000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00350000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">60</td><td class="yfnc_tabledata1" align="right">636</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=355.000000"><strong>355.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00355000">AAPL140517P00355000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00355000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">63</td><td class="yfnc_tabledata1" align="right">92</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=360.000000"><strong>360.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00360000">AAPL140517P00360000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00360000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">167</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=365.000000"><strong>365.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00365000">AAPL140517P00365000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00365000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">28</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=370.000000"><strong>370.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00370000">AAPL140517P00370000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00370000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">27</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=375.000000"><strong>375.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00375000">AAPL140517P00375000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00375000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">15</td><td class="yfnc_tabledata1" align="right">36</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=380.000000"><strong>380.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00380000">AAPL140517P00380000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00380000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">303</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=385.000000"><strong>385.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00385000">AAPL140517P00385000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00385000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">331</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=390.000000"><strong>390.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00390000">AAPL140517P00390000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00390000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">33</td><td class="yfnc_tabledata1" align="right">239</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=395.000000"><strong>395.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00395000">AAPL140517P00395000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00395000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">270</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=400.000000"><strong>400.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00400000">AAPL140517P00400000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00400000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">431</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=405.000000"><strong>405.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00405000">AAPL140517P00405000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00405000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">284</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=410.000000"><strong>410.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00410000">AAPL140517P00410000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00410000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">400</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=415.000000"><strong>415.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00415000">AAPL140517P00415000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00415000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">22</td><td class="yfnc_tabledata1" align="right">401</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=420.000000"><strong>420.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00420000">AAPL140517P00420000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00420000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">489</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=425.000000"><strong>425.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00425000">AAPL140517P00425000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00425000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">863</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=430.000000"><strong>430.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00430000">AAPL140517P00430000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00430000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">367</td><td class="yfnc_tabledata1" align="right">3,892</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=435.000000"><strong>435.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00435000">AAPL140517P00435000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00435000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">956</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=435.000000"><strong>435.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00435000">AAPL7140517P00435000</a></td><td class="yfnc_tabledata1" align="right"><b>0.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00435000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">1.71</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=440.000000"><strong>440.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00440000">AAPL140517P00440000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00440000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">803</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=440.000000"><strong>440.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00440000">AAPL7140517P00440000</a></td><td class="yfnc_tabledata1" align="right"><b>0.69</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00440000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">1.71</td><td class="yfnc_tabledata1" align="right">13</td><td class="yfnc_tabledata1" align="right">13</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=445.000000"><strong>445.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00445000">AAPL140517P00445000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00445000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">1,616</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=450.000000"><strong>450.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00450000">AAPL140517P00450000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00450000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">3,981</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=450.000000"><strong>450.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00450000">AAPL7140517P00450000</a></td><td class="yfnc_tabledata1" align="right"><b>0.64</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00450000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">1.71</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">16</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=455.000000"><strong>455.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00455000">AAPL140517P00455000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00455000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">487</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=455.000000"><strong>455.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00455000">AAPL7140517P00455000</a></td><td class="yfnc_tabledata1" align="right"><b>1.47</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00455000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">1.71</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">56</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=460.000000"><strong>460.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00460000">AAPL140517P00460000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00460000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">60</td><td class="yfnc_tabledata1" align="right">2,133</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=460.000000"><strong>460.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00460000">AAPL7140517P00460000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00460000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.54</td><td class="yfnc_tabledata1" align="right">21</td><td class="yfnc_tabledata1" align="right">38</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=465.000000"><strong>465.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00465000">AAPL140517P00465000</a></td><td class="yfnc_tabledata1" align="right"><b>0.01</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00465000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1,617</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=465.000000"><strong>465.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00465000">AAPL7140517P00465000</a></td><td class="yfnc_tabledata1" align="right"><b>0.52</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00465000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.50</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">72</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00470000">AAPL140517P00470000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00470000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">8,005</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00470000">AAPL7140517P00470000</a></td><td class="yfnc_tabledata1" align="right"><b>0.73</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00470000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.43</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">61</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=470.000000"><strong>470.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00470000">AAPL140523P00470000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00470000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=475.000000"><strong>475.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00475000">AAPL140517P00475000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00475000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">3,076</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=475.000000"><strong>475.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00475000">AAPL7140517P00475000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00475000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.34</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">142</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=480.000000"><strong>480.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00480000">AAPL140517P00480000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00480000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">79</td><td class="yfnc_tabledata1" align="right">3,648</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=480.000000"><strong>480.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00480000">AAPL7140517P00480000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00480000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.28</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">147</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=485.000000"><strong>485.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00485000">AAPL140517P00485000</a></td><td class="yfnc_tabledata1" align="right"><b>0.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00485000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">180</td><td class="yfnc_tabledata1" align="right">2,581</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=485.000000"><strong>485.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00485000">AAPL7140517P00485000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00485000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">14</td><td class="yfnc_tabledata1" align="right">178</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=485.000000"><strong>485.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00485000">AAPL140523P00485000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00485000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">3</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00490000">AAPL140517P00490000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00490000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">34</td><td class="yfnc_tabledata1" align="right">4,959</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00490000">AAPL7140517P00490000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00490000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">26</td><td class="yfnc_tabledata1" align="right">511</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00490000">AAPL140523P00490000</a></td><td class="yfnc_tabledata1" align="right"><b>0.12</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00490000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">75</td><td class="yfnc_tabledata1" align="right">94</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00490000">AAPL140530P00490000</a></td><td class="yfnc_tabledata1" align="right"><b>0.11</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00490000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.21</td><td class="yfnc_tabledata1" align="right">20</td><td class="yfnc_tabledata1" align="right">140</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=490.000000"><strong>490.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00490000">AAPL7140530P00490000</a></td><td class="yfnc_tabledata1" align="right"><b>0.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00490000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">63</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=492.500000"><strong>492.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00492500">AAPL140530P00492500</a></td><td class="yfnc_tabledata1" align="right"><b>0.35</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00492500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">45</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=492.500000"><strong>492.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00492500">AAPL7140530P00492500</a></td><td class="yfnc_tabledata1" align="right"><b>3.95</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00492500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.42</td><td class="yfnc_tabledata1" align="right">172</td><td class="yfnc_tabledata1" align="right">175</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00495000">AAPL140517P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00495000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">23</td><td class="yfnc_tabledata1" align="right">4,303</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00495000">AAPL7140517P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00495000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">267</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00495000">AAPL140523P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00495000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">220</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00495000">AAPL7140523P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>4.60</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00495000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">427</td><td class="yfnc_tabledata1" align="right">433</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00495000">AAPL140530P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00495000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">7</td><td class="yfnc_tabledata1" align="right">119</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=495.000000"><strong>495.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00495000">AAPL7140530P00495000</a></td><td class="yfnc_tabledata1" align="right"><b>4.55</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00495000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.43</td><td class="yfnc_tabledata1" align="right">154</td><td class="yfnc_tabledata1" align="right">154</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=497.500000"><strong>497.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00497500">AAPL140530P00497500</a></td><td class="yfnc_tabledata1" align="right"><b>0.43</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00497500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">8</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=497.500000"><strong>497.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00497500">AAPL7140530P00497500</a></td><td class="yfnc_tabledata1" align="right"><b>4.65</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00497500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.44</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">145</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00500000">AAPL140517P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.03</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00500000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">187</td><td class="yfnc_tabledata1" align="right">10,044</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00500000">AAPL7140517P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00500000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">400</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00500000">AAPL140523P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00500000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">12</td><td class="yfnc_tabledata1" align="right">356</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00500000">AAPL7140523P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.31</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00500000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">106</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00500000">AAPL140530P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.15</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00500000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">89</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=500.000000"><strong>500.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00500000">AAPL7140530P00500000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00500000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.45</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">279</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=502.500000"><strong>502.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00502500">AAPL140523P00502500</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00502500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">217</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=502.500000"><strong>502.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00502500">AAPL140530P00502500</a></td><td class="yfnc_tabledata1" align="right"><b>0.24</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00502500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">25</td><td class="yfnc_tabledata1" align="right">49</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=502.500000"><strong>502.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00502500">AAPL7140530P00502500</a></td><td class="yfnc_tabledata1" align="right"><b>5.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00502500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.46</td><td class="yfnc_tabledata1" align="right">114</td><td class="yfnc_tabledata1" align="right">270</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00505000">AAPL140517P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00505000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">38</td><td class="yfnc_tabledata1" align="right">3,196</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00505000">AAPL7140517P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">217</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00505000">AAPL140523P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00505000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">46</td><td class="yfnc_tabledata1" align="right">659</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00505000">AAPL7140523P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.36</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">549</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00505000">AAPL140530P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00505000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.01</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">31</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=505.000000"><strong>505.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00505000">AAPL7140530P00505000</a></td><td class="yfnc_tabledata1" align="right"><b>0.54</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00505000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.46</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">305</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=507.500000"><strong>507.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00507500">AAPL140523P00507500</a></td><td class="yfnc_tabledata1" align="right"><b>0.07</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00507500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">19</td><td class="yfnc_tabledata1" align="right">152</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=507.500000"><strong>507.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00507500">AAPL7140523P00507500</a></td><td class="yfnc_tabledata1" align="right"><b>6.70</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00507500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">109</td><td class="yfnc_tabledata1" align="right">527</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=507.500000"><strong>507.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00507500">AAPL140530P00507500</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00507500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">165</td><td class="yfnc_tabledata1" align="right">194</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=507.500000"><strong>507.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00507500">AAPL7140530P00507500</a></td><td class="yfnc_tabledata1" align="right"><b>8.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00507500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.48</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">500</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00510000">AAPL140517P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00510000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">92</td><td class="yfnc_tabledata1" align="right">10,771</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00510000">AAPL7140517P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00510000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">1,109</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00510000">AAPL140523P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00510000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">96</td><td class="yfnc_tabledata1" align="right">512</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00510000">AAPL7140523P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.17</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00510000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.38</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">76</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00510000">AAPL140530P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00510000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">123</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=510.000000"><strong>510.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00510000">AAPL7140530P00510000</a></td><td class="yfnc_tabledata1" align="right"><b>0.62</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00510000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.21</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">253</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=512.500000"><strong>512.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00512500">AAPL140523P00512500</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00512500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">28</td><td class="yfnc_tabledata1" align="right">116</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=512.500000"><strong>512.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00512500">AAPL140530P00512500</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00512500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">107</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=512.500000"><strong>512.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00512500">AAPL7140530P00512500</a></td><td class="yfnc_tabledata1" align="right"><b>9.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00512500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">54</td><td class="yfnc_tabledata1" align="right">54</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00515000">AAPL140517P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>0.04</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00515000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.02</td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">338</td><td class="yfnc_tabledata1" align="right">3,916</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00515000">AAPL7140517P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00515000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">470</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00515000">AAPL140523P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>0.11</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00515000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">80</td><td class="yfnc_tabledata1" align="right">441</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00515000">AAPL7140523P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>0.86</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00515000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">19</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00515000">AAPL140530P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00515000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">207</td><td class="yfnc_tabledata1" align="right">298</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=515.000000"><strong>515.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00515000">AAPL7140530P00515000</a></td><td class="yfnc_tabledata1" align="right"><b>12.00</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00515000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">4</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=517.500000"><strong>517.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00517500">AAPL140523P00517500</a></td><td class="yfnc_tabledata1" align="right"><b>0.13</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00517500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">14</td><td class="yfnc_tabledata1" align="right">106</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=517.500000"><strong>517.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00517500">AAPL7140523P00517500</a></td><td class="yfnc_tabledata1" align="right"><b>0.70</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00517500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.40</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">30</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=517.500000"><strong>517.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00517500">AAPL140530P00517500</a></td><td class="yfnc_tabledata1" align="right"><b>0.19</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00517500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.18</td><td class="yfnc_tabledata1" align="right">232</td><td class="yfnc_tabledata1" align="right">244</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=517.500000"><strong>517.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00517500">AAPL7140530P00517500</a></td><td class="yfnc_tabledata1" align="right"><b>1.18</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00517500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00520000">AAPL140517P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>0.06</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00520000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">202</td><td class="yfnc_tabledata1" align="right">9,047</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00520000">AAPL7140517P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00520000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">357</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00520000">AAPL140523P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00520000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">62</td><td class="yfnc_tabledata1" align="right">387</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00520000">AAPL7140523P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>0.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00520000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">5</td><td class="yfnc_tabledata1" align="right">114</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00520000">AAPL140530P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00520000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">330</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=520.000000"><strong>520.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00520000">AAPL7140530P00520000</a></td><td class="yfnc_tabledata1" align="right"><b>13.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00520000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.27</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">6</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=522.500000"><strong>522.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00522500">AAPL140523P00522500</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00522500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">0.17</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">86</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=522.500000"><strong>522.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00522500">AAPL7140523P00522500</a></td><td class="yfnc_tabledata1" align="right"><b>0.83</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00522500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">12</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=522.500000"><strong>522.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00522500">AAPL140530P00522500</a></td><td class="yfnc_tabledata1" align="right"><b>0.17</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00522500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">279</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=522.500000"><strong>522.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00522500">AAPL7140530P00522500</a></td><td class="yfnc_tabledata1" align="right"><b>19.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00522500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00525000">AAPL140517P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>0.08</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">450</td><td class="yfnc_tabledata1" align="right">3,526</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00525000">AAPL7140517P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>0.13</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">471</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00525000">AAPL140523P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">52</td><td class="yfnc_tabledata1" align="right">670</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00525000">AAPL7140523P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>16.00</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00525000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.21</td><td class="yfnc_tabledata1" align="right">73</td><td class="yfnc_tabledata1" align="right">86</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00525000">AAPL140530P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>0.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00525000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">69</td><td class="yfnc_tabledata1" align="right">348</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=525.000000"><strong>525.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00525000">AAPL7140530P00525000</a></td><td class="yfnc_tabledata1" align="right"><b>1.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00525000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.30</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">4</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=527.500000"><strong>527.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00527500">AAPL140523P00527500</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00527500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.09</td><td class="yfnc_tabledata1" align="right">0.16</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">318</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=527.500000"><strong>527.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00527500">AAPL7140523P00527500</a></td><td class="yfnc_tabledata1" align="right"><b>1.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00527500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">4</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=527.500000"><strong>527.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00527500">AAPL140530P00527500</a></td><td class="yfnc_tabledata1" align="right"><b>0.28</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00527500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">15</td><td class="yfnc_tabledata1" align="right">18</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=527.500000"><strong>527.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00527500">AAPL7140530P00527500</a></td><td class="yfnc_tabledata1" align="right"><b>1.46</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00527500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00530000">AAPL140517P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.05</td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">530</td><td class="yfnc_tabledata1" align="right">13,138</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00530000">AAPL7140517P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>0.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">16</td><td class="yfnc_tabledata1" align="right">436</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00530000">AAPL140523P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>0.18</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">0.23</td><td class="yfnc_tabledata1" align="right">121</td><td class="yfnc_tabledata1" align="right">589</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00530000">AAPL7140523P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>0.19</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.26</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right">0.24</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">38</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00530000">AAPL140530P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>0.26</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00530000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">0.27</td><td class="yfnc_tabledata1" align="right">28</td><td class="yfnc_tabledata1" align="right">4,407</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=530.000000"><strong>530.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00530000">AAPL7140530P00530000</a></td><td class="yfnc_tabledata1" align="right"><b>2.43</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00530000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.35</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">4</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=532.500000"><strong>532.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00532500">AAPL140523P00532500</a></td><td class="yfnc_tabledata1" align="right"><b>0.22</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00532500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">0.22</td><td class="yfnc_tabledata1" align="right">656</td><td class="yfnc_tabledata1" align="right">252</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=532.500000"><strong>532.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00532500">AAPL7140523P00532500</a></td><td class="yfnc_tabledata1" align="right"><b>17.60</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00532500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.03</td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">2</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=532.500000"><strong>532.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00532500">AAPL140530P00532500</a></td><td class="yfnc_tabledata1" align="right"><b>0.33</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00532500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.36</td><td class="yfnc_tabledata1" align="right">32</td><td class="yfnc_tabledata1" align="right">33</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00535000">AAPL140517P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>0.09</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">425</td><td class="yfnc_tabledata1" align="right">3,948</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00535000">AAPL7140517P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>0.12</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">127</td><td class="yfnc_tabledata1" align="right">656</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00535000">AAPL140523P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>0.23</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.17</td><td class="yfnc_tabledata1" align="right">0.26</td><td class="yfnc_tabledata1" align="right">86</td><td class="yfnc_tabledata1" align="right">358</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00535000">AAPL7140523P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>0.31</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00535000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.04</td><td class="yfnc_tabledata1" align="right">0.32</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">40</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00535000">AAPL140530P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>0.30</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00535000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.26</td><td class="yfnc_tabledata1" align="right">0.37</td><td class="yfnc_tabledata1" align="right">26</td><td class="yfnc_tabledata1" align="right">221</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=535.000000"><strong>535.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00535000">AAPL7140530P00535000</a></td><td class="yfnc_tabledata1" align="right"><b>1.05</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00535000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">0.52</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">3</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=537.500000"><strong>537.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00537500">AAPL140523P00537500</a></td><td class="yfnc_tabledata1" align="right"><b>0.28</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00537500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.11</b></span></td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">56</td><td class="yfnc_tabledata1" align="right">148</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=537.500000"><strong>537.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00537500">AAPL7140523P00537500</a></td><td class="yfnc_tabledata1" align="right"><b>1.96</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00537500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.07</td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">16</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=537.500000"><strong>537.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00537500">AAPL140530P00537500</a></td><td class="yfnc_tabledata1" align="right"><b>0.47</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00537500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.35</td><td class="yfnc_tabledata1" align="right">0.44</td><td class="yfnc_tabledata1" align="right">27</td><td class="yfnc_tabledata1" align="right">74</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00540000">AAPL140517P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>0.11</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">391</td><td class="yfnc_tabledata1" align="right">6,476</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00540000">AAPL7140517P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>0.15</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.06</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">415</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00540000">AAPL140523P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>0.32</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.31</td><td class="yfnc_tabledata1" align="right">19</td><td class="yfnc_tabledata1" align="right">321</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00540000">AAPL7140523P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>0.70</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00540000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.33</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">18</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00540000">AAPL140530P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>0.57</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00540000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.22</b></span></td><td class="yfnc_tabledata1" align="right">0.41</td><td class="yfnc_tabledata1" align="right">0.51</td><td class="yfnc_tabledata1" align="right">41</td><td class="yfnc_tabledata1" align="right">426</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=540.000000"><strong>540.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00540000">AAPL7140530P00540000</a></td><td class="yfnc_tabledata1" align="right"><b>1.60</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00540000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">0.54</td><td class="yfnc_tabledata1" align="right">132</td><td class="yfnc_tabledata1" align="right">134</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00542500">AAPL140523P00542500</a></td><td class="yfnc_tabledata1" align="right"><b>0.36</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00542500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.35</td><td class="yfnc_tabledata1" align="right">64</td><td class="yfnc_tabledata1" align="right">78</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00542500">AAPL7140523P00542500</a></td><td class="yfnc_tabledata1" align="right"><b>3.67</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00542500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.13</td><td class="yfnc_tabledata1" align="right">0.36</td><td class="yfnc_tabledata1" align="right">174</td><td class="yfnc_tabledata1" align="right">176</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00542500">AAPL140530P00542500</a></td><td class="yfnc_tabledata1" align="right"><b>0.66</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00542500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.48</td><td class="yfnc_tabledata1" align="right">0.57</td><td class="yfnc_tabledata1" align="right">102</td><td class="yfnc_tabledata1" align="right">124</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=542.500000"><strong>542.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00542500">AAPL7140530P00542500</a></td><td class="yfnc_tabledata1" align="right"><b>5.95</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00542500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.47</td><td class="yfnc_tabledata1" align="right">0.59</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00545000">AAPL140517P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>0.13</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00545000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.12</td><td class="yfnc_tabledata1" align="right">0.17</td><td class="yfnc_tabledata1" align="right">259</td><td class="yfnc_tabledata1" align="right">4,469</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00545000">AAPL7140517P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>0.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00545000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.08</td><td class="yfnc_tabledata1" align="right">0.26</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">275</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00545000">AAPL140523P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>0.35</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00545000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">73</td><td class="yfnc_tabledata1" align="right">105</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00545000">AAPL7140523P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>1.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00545000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.11</td><td class="yfnc_tabledata1" align="right">0.41</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">81</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00545000">AAPL140530P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>0.65</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00545000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.09</b></span></td><td class="yfnc_tabledata1" align="right">0.57</td><td class="yfnc_tabledata1" align="right">0.65</td><td class="yfnc_tabledata1" align="right">63</td><td class="yfnc_tabledata1" align="right">324</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=545.000000"><strong>545.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00545000">AAPL7140530P00545000</a></td><td class="yfnc_tabledata1" align="right"><b>1.48</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00545000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.55</td><td class="yfnc_tabledata1" align="right">0.67</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">68</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=547.500000"><strong>547.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00547500">AAPL140523P00547500</a></td><td class="yfnc_tabledata1" align="right"><b>0.53</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00547500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.27</b></span></td><td class="yfnc_tabledata1" align="right">0.33</td><td class="yfnc_tabledata1" align="right">0.43</td><td class="yfnc_tabledata1" align="right">51</td><td class="yfnc_tabledata1" align="right">78</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=547.500000"><strong>547.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00547500">AAPL7140523P00547500</a></td><td class="yfnc_tabledata1" align="right"><b>1.82</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00547500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.32</td><td class="yfnc_tabledata1" align="right">0.45</td><td class="yfnc_tabledata1" align="right">22</td><td class="yfnc_tabledata1" align="right">161</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=547.500000"><strong>547.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00547500">AAPL140530P00547500</a></td><td class="yfnc_tabledata1" align="right"><b>0.53</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00547500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.67</td><td class="yfnc_tabledata1" align="right">0.74</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">71</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00550000">AAPL140517P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.15</td><td class="yfnc_tabledata1" align="right">0.16</td><td class="yfnc_tabledata1" align="right">1,132</td><td class="yfnc_tabledata1" align="right">5,742</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00550000">AAPL7140517P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>0.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.39</b></span></td><td class="yfnc_tabledata1" align="right">0.10</td><td class="yfnc_tabledata1" align="right">0.21</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">619</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00550000">AAPL140523P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>0.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.40</td><td class="yfnc_tabledata1" align="right">0.45</td><td class="yfnc_tabledata1" align="right">91</td><td class="yfnc_tabledata1" align="right">241</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00550000">AAPL7140523P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>0.41</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00550000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.40</td><td class="yfnc_tabledata1" align="right">0.51</td><td class="yfnc_tabledata1" align="right">4</td><td class="yfnc_tabledata1" align="right">22</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00550000">AAPL140530P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>0.84</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.21</b></span></td><td class="yfnc_tabledata1" align="right">0.78</td><td class="yfnc_tabledata1" align="right">0.87</td><td class="yfnc_tabledata1" align="right">42</td><td class="yfnc_tabledata1" align="right">311</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=550.000000"><strong>550.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00550000">AAPL7140530P00550000</a></td><td class="yfnc_tabledata1" align="right"><b>1.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00550000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.49</b></span></td><td class="yfnc_tabledata1" align="right">0.74</td><td class="yfnc_tabledata1" align="right">0.90</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=552.500000"><strong>552.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00552500">AAPL140523P00552500</a></td><td class="yfnc_tabledata1" align="right"><b>0.72</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00552500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.36</b></span></td><td class="yfnc_tabledata1" align="right">0.48</td><td class="yfnc_tabledata1" align="right">0.58</td><td class="yfnc_tabledata1" align="right">22</td><td class="yfnc_tabledata1" align="right">68</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=552.500000"><strong>552.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00552500">AAPL140530P00552500</a></td><td class="yfnc_tabledata1" align="right"><b>1.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00552500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.29</b></span></td><td class="yfnc_tabledata1" align="right">0.93</td><td class="yfnc_tabledata1" align="right">1.04</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">58</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00555000">AAPL140517P00555000</a></td><td class="yfnc_tabledata1" align="right"><b>0.19</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00555000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.04</b></span></td><td class="yfnc_tabledata1" align="right">0.17</td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">618</td><td class="yfnc_tabledata1" align="right">3,546</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00555000">AAPL7140517P00555000</a></td><td class="yfnc_tabledata1" align="right"><b>0.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00555000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.29</b></span></td><td class="yfnc_tabledata1" align="right">0.14</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">413</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00555000">AAPL140523P00555000</a></td><td class="yfnc_tabledata1" align="right"><b>0.65</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00555000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.59</td><td class="yfnc_tabledata1" align="right">0.66</td><td class="yfnc_tabledata1" align="right">125</td><td class="yfnc_tabledata1" align="right">232</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00555000">AAPL140530P00555000</a></td><td class="yfnc_tabledata1" align="right"><b>1.27</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00555000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.44</b></span></td><td class="yfnc_tabledata1" align="right">1.11</td><td class="yfnc_tabledata1" align="right">1.22</td><td class="yfnc_tabledata1" align="right">52</td><td class="yfnc_tabledata1" align="right">204</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=555.000000"><strong>555.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00555000">AAPL7140530P00555000</a></td><td class="yfnc_tabledata1" align="right"><b>4.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00555000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.00</td><td class="yfnc_tabledata1" align="right">1.23</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00557500">AAPL140517P00557500</a></td><td class="yfnc_tabledata1" align="right"><b>0.22</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00557500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right">0.20</td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">365</td><td class="yfnc_tabledata1" align="right">52</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00557500">AAPL140523P00557500</a></td><td class="yfnc_tabledata1" align="right"><b>1.15</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00557500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.29</b></span></td><td class="yfnc_tabledata1" align="right">0.72</td><td class="yfnc_tabledata1" align="right">0.81</td><td class="yfnc_tabledata1" align="right">61</td><td class="yfnc_tabledata1" align="right">225</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00557500">AAPL7140523P00557500</a></td><td class="yfnc_tabledata1" align="right"><b>4.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00557500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.66</td><td class="yfnc_tabledata1" align="right">0.86</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">1</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00557500">AAPL140530P00557500</a></td><td class="yfnc_tabledata1" align="right"><b>1.35</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00557500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.26</b></span></td><td class="yfnc_tabledata1" align="right">1.32</td><td class="yfnc_tabledata1" align="right">1.45</td><td class="yfnc_tabledata1" align="right">20</td><td class="yfnc_tabledata1" align="right">71</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=557.500000"><strong>557.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00557500">AAPL7140530P00557500</a></td><td class="yfnc_tabledata1" align="right"><b>1.93</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00557500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.92</b></span></td><td class="yfnc_tabledata1" align="right">1.29</td><td class="yfnc_tabledata1" align="right">1.45</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">2</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00560000">AAPL140517P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>0.28</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.25</td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">2,306</td><td class="yfnc_tabledata1" align="right">4,494</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00560000">AAPL7140517P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>0.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.18</b></span></td><td class="yfnc_tabledata1" align="right">0.19</td><td class="yfnc_tabledata1" align="right">0.36</td><td class="yfnc_tabledata1" align="right">9</td><td class="yfnc_tabledata1" align="right">424</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00560000">AAPL140523P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>1.06</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.12</b></span></td><td class="yfnc_tabledata1" align="right">0.88</td><td class="yfnc_tabledata1" align="right">0.97</td><td class="yfnc_tabledata1" align="right">324</td><td class="yfnc_tabledata1" align="right">580</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00560000">AAPL7140523P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>1.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.45</b></span></td><td class="yfnc_tabledata1" align="right">0.84</td><td class="yfnc_tabledata1" align="right">1.10</td><td class="yfnc_tabledata1" align="right">8</td><td class="yfnc_tabledata1" align="right">8</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00560000">AAPL140530P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>1.84</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.24</b></span></td><td class="yfnc_tabledata1" align="right">1.58</td><td class="yfnc_tabledata1" align="right">1.73</td><td class="yfnc_tabledata1" align="right">230</td><td class="yfnc_tabledata1" align="right">599</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=560.000000"><strong>560.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00560000">AAPL7140530P00560000</a></td><td class="yfnc_tabledata1" align="right"><b>2.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00560000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.10</b></span></td><td class="yfnc_tabledata1" align="right">1.56</td><td class="yfnc_tabledata1" align="right">1.73</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">33</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00562500">AAPL140517P00562500</a></td><td class="yfnc_tabledata1" align="right"><b>0.32</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00562500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">0.29</td><td class="yfnc_tabledata1" align="right">0.36</td><td class="yfnc_tabledata1" align="right">1,450</td><td class="yfnc_tabledata1" align="right">160</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00562500">AAPL140523P00562500</a></td><td class="yfnc_tabledata1" align="right"><b>1.16</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00562500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">1.11</td><td class="yfnc_tabledata1" align="right">1.19</td><td class="yfnc_tabledata1" align="right">200</td><td class="yfnc_tabledata1" align="right">201</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00562500">AAPL7140523P00562500</a></td><td class="yfnc_tabledata1" align="right"><b>3.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00562500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.02</td><td class="yfnc_tabledata1" align="right">1.26</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">115</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00562500">AAPL140530P00562500</a></td><td class="yfnc_tabledata1" align="right"><b>2.67</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00562500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.71</b></span></td><td class="yfnc_tabledata1" align="right">1.91</td><td class="yfnc_tabledata1" align="right">2.05</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">112</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=562.500000"><strong>562.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00562500">AAPL7140530P00562500</a></td><td class="yfnc_tabledata1" align="right"><b>2.77</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00562500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.86</td><td class="yfnc_tabledata1" align="right">2.17</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">69</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00565000">AAPL140517P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>0.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00565000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.01</b></span></td><td class="yfnc_tabledata1" align="right">0.39</td><td class="yfnc_tabledata1" align="right">0.46</td><td class="yfnc_tabledata1" align="right">2,738</td><td class="yfnc_tabledata1" align="right">4,705</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00565000">AAPL7140517P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>0.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">0.35</td><td class="yfnc_tabledata1" align="right">0.52</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">493</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00565000">AAPL140523P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>1.42</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.38</td><td class="yfnc_tabledata1" align="right">1.48</td><td class="yfnc_tabledata1" align="right">449</td><td class="yfnc_tabledata1" align="right">660</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00565000">AAPL7140523P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>1.30</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.29</td><td class="yfnc_tabledata1" align="right">1.60</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">13</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00565000">AAPL140530P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>2.41</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">2.29</td><td class="yfnc_tabledata1" align="right">2.44</td><td class="yfnc_tabledata1" align="right">308</td><td class="yfnc_tabledata1" align="right">1,159</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=565.000000"><strong>565.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00565000">AAPL7140530P00565000</a></td><td class="yfnc_tabledata1" align="right"><b>1.80</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00565000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">2.18</td><td class="yfnc_tabledata1" align="right">2.48</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">63</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00567500">AAPL140517P00567500</a></td><td class="yfnc_tabledata1" align="right"><b>0.55</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">0.53</td><td class="yfnc_tabledata1" align="right">0.55</td><td class="yfnc_tabledata1" align="right">1,213</td><td class="yfnc_tabledata1" align="right">260</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00567500">AAPL140523P00567500</a></td><td class="yfnc_tabledata1" align="right"><b>1.99</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.22</b></span></td><td class="yfnc_tabledata1" align="right">1.71</td><td class="yfnc_tabledata1" align="right">1.83</td><td class="yfnc_tabledata1" align="right">111</td><td class="yfnc_tabledata1" align="right">194</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00567500">AAPL7140523P00567500</a></td><td class="yfnc_tabledata1" align="right"><b>2.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00567500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">1.65</td><td class="yfnc_tabledata1" align="right">1.95</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">14</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00567500">AAPL140530P00567500</a></td><td class="yfnc_tabledata1" align="right"><b>3.30</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.30</b></span></td><td class="yfnc_tabledata1" align="right">2.77</td><td class="yfnc_tabledata1" align="right">2.92</td><td class="yfnc_tabledata1" align="right">16</td><td class="yfnc_tabledata1" align="right">241</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=567.500000"><strong>567.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00567500">AAPL7140530P00567500</a></td><td class="yfnc_tabledata1" align="right"><b>3.90</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00567500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">1.55</b></span></td><td class="yfnc_tabledata1" align="right">2.67</td><td class="yfnc_tabledata1" align="right">3.05</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">8</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00570000">AAPL140517P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>0.74</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.02</b></span></td><td class="yfnc_tabledata1" align="right">0.73</td><td class="yfnc_tabledata1" align="right">0.74</td><td class="yfnc_tabledata1" align="right">4,847</td><td class="yfnc_tabledata1" align="right">4,582</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00570000">AAPL7140517P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>1.65</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.75</b></span></td><td class="yfnc_tabledata1" align="right">0.69</td><td class="yfnc_tabledata1" align="right">0.87</td><td class="yfnc_tabledata1" align="right">26</td><td class="yfnc_tabledata1" align="right">228</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00570000">AAPL140523P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>2.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.06</b></span></td><td class="yfnc_tabledata1" align="right">2.14</td><td class="yfnc_tabledata1" align="right">2.27</td><td class="yfnc_tabledata1" align="right">619</td><td class="yfnc_tabledata1" align="right">788</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00570000">AAPL7140523P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>3.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.15</b></span></td><td class="yfnc_tabledata1" align="right">2.07</td><td class="yfnc_tabledata1" align="right">2.32</td><td class="yfnc_tabledata1" align="right">6</td><td class="yfnc_tabledata1" align="right">15</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00570000">AAPL140530P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>3.40</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.14</b></span></td><td class="yfnc_tabledata1" align="right">3.25</td><td class="yfnc_tabledata1" align="right">3.50</td><td class="yfnc_tabledata1" align="right">260</td><td class="yfnc_tabledata1" align="right">999</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=570.000000"><strong>570.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00570000">AAPL7140530P00570000</a></td><td class="yfnc_tabledata1" align="right"><b>4.79</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00570000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.17</b></span></td><td class="yfnc_tabledata1" align="right">3.20</td><td class="yfnc_tabledata1" align="right">3.50</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">57</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00572500">AAPL140517P00572500</a></td><td class="yfnc_tabledata1" align="right"><b>1.02</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">1.00</td><td class="yfnc_tabledata1" align="right">1.05</td><td class="yfnc_tabledata1" align="right">1,653</td><td class="yfnc_tabledata1" align="right">434</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00572500">AAPL140523P00572500</a></td><td class="yfnc_tabledata1" align="right"><b>2.95</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.30</b></span></td><td class="yfnc_tabledata1" align="right">2.62</td><td class="yfnc_tabledata1" align="right">2.79</td><td class="yfnc_tabledata1" align="right">405</td><td class="yfnc_tabledata1" align="right">224</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00572500">AAPL7140523P00572500</a></td><td class="yfnc_tabledata1" align="right"><b>4.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">2.55</td><td class="yfnc_tabledata1" align="right">2.92</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">78</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00572500">AAPL140530P00572500</a></td><td class="yfnc_tabledata1" align="right"><b>5.25</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00572500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.45</b></span></td><td class="yfnc_tabledata1" align="right">3.90</td><td class="yfnc_tabledata1" align="right">4.15</td><td class="yfnc_tabledata1" align="right">275</td><td class="yfnc_tabledata1" align="right">376</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=572.500000"><strong>572.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00572500">AAPL7140530P00572500</a></td><td class="yfnc_tabledata1" align="right"><b>2.81</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00572500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">3.80</td><td class="yfnc_tabledata1" align="right">4.15</td><td class="yfnc_tabledata1" align="right">11</td><td class="yfnc_tabledata1" align="right">103</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00575000">AAPL140517P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>1.47</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">1.45</td><td class="yfnc_tabledata1" align="right">1.51</td><td class="yfnc_tabledata1" align="right">5,455</td><td class="yfnc_tabledata1" align="right">5,975</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00575000">AAPL7140517P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>2.78</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.63</b></span></td><td class="yfnc_tabledata1" align="right">1.32</td><td class="yfnc_tabledata1" align="right">1.64</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">284</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00575000">AAPL140523P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>3.45</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.21</b></span></td><td class="yfnc_tabledata1" align="right">3.25</td><td class="yfnc_tabledata1" align="right">3.45</td><td class="yfnc_tabledata1" align="right">417</td><td class="yfnc_tabledata1" align="right">604</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00575000">AAPL7140523P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>2.52</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00575000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">3.15</td><td class="yfnc_tabledata1" align="right">3.60</td><td class="yfnc_tabledata1" align="right">1</td><td class="yfnc_tabledata1" align="right">5</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00575000">AAPL140530P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>4.75</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.25</b></span></td><td class="yfnc_tabledata1" align="right">4.65</td><td class="yfnc_tabledata1" align="right">4.90</td><td class="yfnc_tabledata1" align="right">582</td><td class="yfnc_tabledata1" align="right">1,420</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=575.000000"><strong>575.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00575000">AAPL7140530P00575000</a></td><td class="yfnc_tabledata1" align="right"><b>6.50</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00575000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.95</b></span></td><td class="yfnc_tabledata1" align="right">4.55</td><td class="yfnc_tabledata1" align="right">4.90</td><td class="yfnc_tabledata1" align="right">10</td><td class="yfnc_tabledata1" align="right">111</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00577500">AAPL140517P00577500</a></td><td class="yfnc_tabledata1" align="right"><b>1.98</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00577500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.05</b></span></td><td class="yfnc_tabledata1" align="right">1.95</td><td class="yfnc_tabledata1" align="right">2.05</td><td class="yfnc_tabledata1" align="right">2,748</td><td class="yfnc_tabledata1" align="right">232</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00577500">AAPL140523P00577500</a></td><td class="yfnc_tabledata1" align="right"><b>4.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00577500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.10</b></span></td><td class="yfnc_tabledata1" align="right">4.00</td><td class="yfnc_tabledata1" align="right">4.20</td><td class="yfnc_tabledata1" align="right">197</td><td class="yfnc_tabledata1" align="right">200</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=577.500000"><strong>577.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00577500">AAPL7140523P00577500</a></td><td class="yfnc_tabledata1" align="right"><b>6.10</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00577500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">3.05</b></span></td><td class="yfnc_tabledata1" align="right">3.90</td><td class="yfnc_tabledata1" align="right">4.35</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">276</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00580000">AAPL140517P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>2.72</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.14</b></span></td><td class="yfnc_tabledata1" align="right">2.70</td><td class="yfnc_tabledata1" align="right">2.75</td><td class="yfnc_tabledata1" align="right">7,127</td><td class="yfnc_tabledata1" align="right">4,696</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00580000">AAPL7140517P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>2.78</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.18</b></span></td><td class="yfnc_tabledata1" align="right">2.54</td><td class="yfnc_tabledata1" align="right">2.99</td><td class="yfnc_tabledata1" align="right">211</td><td class="yfnc_tabledata1" align="right">302</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00580000">AAPL140523P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>4.95</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.20</b></span></td><td class="yfnc_tabledata1" align="right">4.90</td><td class="yfnc_tabledata1" align="right">5.10</td><td class="yfnc_tabledata1" align="right">466</td><td class="yfnc_tabledata1" align="right">525</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00580000">AAPL7140523P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>5.20</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.40</b></span></td><td class="yfnc_tabledata1" align="right">4.75</td><td class="yfnc_tabledata1" align="right">5.20</td><td class="yfnc_tabledata1" align="right">45</td><td class="yfnc_tabledata1" align="right">28</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00580000">AAPL140530P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>6.72</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.46</b></span></td><td class="yfnc_tabledata1" align="right">6.45</td><td class="yfnc_tabledata1" align="right">6.70</td><td class="yfnc_tabledata1" align="right">191</td><td class="yfnc_tabledata1" align="right">560</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=580.000000"><strong>580.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00580000">AAPL7140530P00580000</a></td><td class="yfnc_tabledata1" align="right"><b>6.68</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00580000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.88</b></span></td><td class="yfnc_tabledata1" align="right">6.10</td><td class="yfnc_tabledata1" align="right">7.50</td><td class="yfnc_tabledata1" align="right">3</td><td class="yfnc_tabledata1" align="right">100</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=582.500000"><strong>582.50</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00582500">AAPL140517P00582500</a></td><td class="yfnc_tabledata1" align="right"><b>3.60</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00582500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.07</b></span></td><td class="yfnc_tabledata1" align="right">3.55</td><td class="yfnc_tabledata1" align="right">3.75</td><td class="yfnc_tabledata1" align="right">3,184</td><td class="yfnc_tabledata1" align="right">607</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140517P00585000">AAPL140517P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>4.80</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140517p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.42</b></span></td><td class="yfnc_tabledata1" align="right">4.65</td><td class="yfnc_tabledata1" align="right">4.85</td><td class="yfnc_tabledata1" align="right">5,403</td><td class="yfnc_tabledata1" align="right">3,487</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140517P00585000">AAPL7140517P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>4.86</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140517p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.56</b></span></td><td class="yfnc_tabledata1" align="right">4.45</td><td class="yfnc_tabledata1" align="right">5.00</td><td class="yfnc_tabledata1" align="right">38</td><td class="yfnc_tabledata1" align="right">493</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140523P00585000">AAPL140523P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>7.14</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140523p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.44</b></span></td><td class="yfnc_tabledata1" align="right">7.05</td><td class="yfnc_tabledata1" align="right">7.20</td><td class="yfnc_tabledata1" align="right">598</td><td class="yfnc_tabledata1" align="right">1,335</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140523P00585000">AAPL7140523P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>7.80</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140523p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.75</b></span></td><td class="yfnc_tabledata1" align="right">6.85</td><td class="yfnc_tabledata1" align="right">9.50</td><td class="yfnc_tabledata1" align="right">2</td><td class="yfnc_tabledata1" align="right">30</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL140530P00585000">AAPL140530P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>8.75</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl140530p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.41</b></span></td><td class="yfnc_tabledata1" align="right">8.65</td><td class="yfnc_tabledata1" align="right">8.95</td><td class="yfnc_tabledata1" align="right">76</td><td class="yfnc_tabledata1" align="right">294</td></tr><tr><td class="yfnc_tabledata1" nowrap><a href="/q/op?s=AAPL&k=585.000000"><strong>585.00</strong></a></td><td class="yfnc_tabledata1"><a href="/q?s=AAPL7140530P00585000">AAPL7140530P00585000</a></td><td class="yfnc_tabledata1" align="right"><b>9.89</b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_aapl7140530p00585000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.39</b></span></td><td class="yfnc_tabledata1" align="right">8.45</td><td class="yfnc_tabledata1" align="right">10.50</td><td class="yfnc_tabledata1" align="right">39</td><td class="yfnc_tabledata1" align="right">46</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00587500">AAPL140517P00587500</a></td><td class="yfnc_h" align="right"><b>6.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.50</b></span></td><td class="yfnc_h" align="right">5.90</td><td class="yfnc_h" align="right">6.10</td><td class="yfnc_h" align="right">1,375</td><td class="yfnc_h" align="right">367</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00587500">AAPL7140517P00587500</a></td><td class="yfnc_h" align="right"><b>8.67</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.67</b></span></td><td class="yfnc_h" align="right">5.75</td><td class="yfnc_h" align="right">6.30</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">6</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00587500">AAPL140523P00587500</a></td><td class="yfnc_h" align="right"><b>0.15</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.15</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">119</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523P00587500">AAPL7140523P00587500</a></td><td class="yfnc_h" align="right"><b>0.01</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">265</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00587500">AAPL140530P00587500</a></td><td class="yfnc_h" align="right"><b>1.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.00</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">20</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=587.500000"><strong>587.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530P00587500">AAPL7140530P00587500</a></td><td class="yfnc_h" align="right"><b>0.03</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530p00587500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.03</b></span></td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">N/A</td><td class="yfnc_h" align="right">86</td><td class="yfnc_h" align="right">513</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00590000">AAPL140517P00590000</a></td><td class="yfnc_h" align="right"><b>7.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.84</b></span></td><td class="yfnc_h" align="right">7.40</td><td class="yfnc_h" align="right">7.65</td><td class="yfnc_h" align="right">2,914</td><td class="yfnc_h" align="right">4,498</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00590000">AAPL7140517P00590000</a></td><td class="yfnc_h" align="right"><b>7.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.30</b></span></td><td class="yfnc_h" align="right">7.05</td><td class="yfnc_h" align="right">7.80</td><td class="yfnc_h" align="right">20</td><td class="yfnc_h" align="right">274</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00590000">AAPL140523P00590000</a></td><td class="yfnc_h" align="right"><b>9.74</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">0.84</b></span></td><td class="yfnc_h" align="right">9.75</td><td class="yfnc_h" align="right">10.00</td><td class="yfnc_h" align="right">310</td><td class="yfnc_h" align="right">601</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523P00590000">AAPL7140523P00590000</a></td><td class="yfnc_h" align="right"><b>12.52</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">5.67</b></span></td><td class="yfnc_h" align="right">9.55</td><td class="yfnc_h" align="right">11.60</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">19</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00590000">AAPL140530P00590000</a></td><td class="yfnc_h" align="right"><b>11.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.45</b></span></td><td class="yfnc_h" align="right">11.30</td><td class="yfnc_h" align="right">11.70</td><td class="yfnc_h" align="right">37</td><td class="yfnc_h" align="right">285</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=590.000000"><strong>590.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530P00590000">AAPL7140530P00590000</a></td><td class="yfnc_h" align="right"><b>13.92</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530p00590000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">3.92</b></span></td><td class="yfnc_h" align="right">11.05</td><td class="yfnc_h" align="right">13.85</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">22</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=592.500000"><strong>592.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00592500">AAPL140517P00592500</a></td><td class="yfnc_h" align="right"><b>9.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00592500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.10</b></span></td><td class="yfnc_h" align="right">9.10</td><td class="yfnc_h" align="right">9.35</td><td class="yfnc_h" align="right">368</td><td class="yfnc_h" align="right">633</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00595000">AAPL140517P00595000</a></td><td class="yfnc_h" align="right"><b>11.05</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.30</b></span></td><td class="yfnc_h" align="right">10.95</td><td class="yfnc_h" align="right">11.30</td><td class="yfnc_h" align="right">400</td><td class="yfnc_h" align="right">1,569</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00595000">AAPL7140517P00595000</a></td><td class="yfnc_h" align="right"><b>11.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00595000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">10.70</td><td class="yfnc_h" align="right">13.00</td><td class="yfnc_h" align="right">24</td><td class="yfnc_h" align="right">140</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00595000">AAPL140523P00595000</a></td><td class="yfnc_h" align="right"><b>13.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.18</b></span></td><td class="yfnc_h" align="right">12.95</td><td class="yfnc_h" align="right">13.25</td><td class="yfnc_h" align="right">353</td><td class="yfnc_h" align="right">477</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523P00595000">AAPL7140523P00595000</a></td><td class="yfnc_h" align="right"><b>16.37</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523p00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">4.72</b></span></td><td class="yfnc_h" align="right">12.75</td><td class="yfnc_h" align="right">15.40</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00595000">AAPL140530P00595000</a></td><td class="yfnc_h" align="right"><b>15.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.65</b></span></td><td class="yfnc_h" align="right">14.45</td><td class="yfnc_h" align="right">14.75</td><td class="yfnc_h" align="right">19</td><td class="yfnc_h" align="right">228</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=595.000000"><strong>595.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530P00595000">AAPL7140530P00595000</a></td><td class="yfnc_h" align="right"><b>17.57</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530p00595000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">6.07</b></span></td><td class="yfnc_h" align="right">14.10</td><td class="yfnc_h" align="right">16.95</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">19</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=597.500000"><strong>597.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00597500">AAPL140517P00597500</a></td><td class="yfnc_h" align="right"><b>13.05</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00597500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.45</b></span></td><td class="yfnc_h" align="right">12.85</td><td class="yfnc_h" align="right">13.35</td><td class="yfnc_h" align="right">85</td><td class="yfnc_h" align="right">149</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=597.500000"><strong>597.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00597500">AAPL7140517P00597500</a></td><td class="yfnc_h" align="right"><b>9.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00597500"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">12.00</td><td class="yfnc_h" align="right">14.90</td><td class="yfnc_h" align="right">18</td><td class="yfnc_h" align="right">18</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00600000">AAPL140517P00600000</a></td><td class="yfnc_h" align="right"><b>15.15</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.55</b></span></td><td class="yfnc_h" align="right">15.00</td><td class="yfnc_h" align="right">15.50</td><td class="yfnc_h" align="right">282</td><td class="yfnc_h" align="right">2,184</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00600000">AAPL7140517P00600000</a></td><td class="yfnc_h" align="right"><b>18.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">8.30</b></span></td><td class="yfnc_h" align="right">14.80</td><td class="yfnc_h" align="right">16.80</td><td class="yfnc_h" align="right">7</td><td class="yfnc_h" align="right">142</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00600000">AAPL140523P00600000</a></td><td class="yfnc_h" align="right"><b>17.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.75</b></span></td><td class="yfnc_h" align="right">16.55</td><td class="yfnc_h" align="right">17.00</td><td class="yfnc_h" align="right">92</td><td class="yfnc_h" align="right">262</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140523P00600000">AAPL7140523P00600000</a></td><td class="yfnc_h" align="right"><b>15.75</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140523p00600000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">16.15</td><td class="yfnc_h" align="right">19.10</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00600000">AAPL140530P00600000</a></td><td class="yfnc_h" align="right"><b>18.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">3.56</b></span></td><td class="yfnc_h" align="right">17.80</td><td class="yfnc_h" align="right">18.30</td><td class="yfnc_h" align="right">36</td><td class="yfnc_h" align="right">133</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=600.000000"><strong>600.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140530P00600000">AAPL7140530P00600000</a></td><td class="yfnc_h" align="right"><b>20.03</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140530p00600000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">5.75</b></span></td><td class="yfnc_h" align="right">17.60</td><td class="yfnc_h" align="right">20.40</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">29</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=602.500000"><strong>602.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00602500">AAPL140517P00602500</a></td><td class="yfnc_h" align="right"><b>17.67</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00602500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">16.17</b></span></td><td class="yfnc_h" align="right">17.25</td><td class="yfnc_h" align="right">17.75</td><td class="yfnc_h" align="right">12</td><td class="yfnc_h" align="right">63</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00605000">AAPL140517P00605000</a></td><td class="yfnc_h" align="right"><b>19.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.70</b></span></td><td class="yfnc_h" align="right">19.60</td><td class="yfnc_h" align="right">20.10</td><td class="yfnc_h" align="right">251</td><td class="yfnc_h" align="right">970</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00605000">AAPL7140517P00605000</a></td><td class="yfnc_h" align="right"><b>15.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00605000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">18.50</td><td class="yfnc_h" align="right">22.15</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">66</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00605000">AAPL140523P00605000</a></td><td class="yfnc_h" align="right"><b>21.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.90</b></span></td><td class="yfnc_h" align="right">20.65</td><td class="yfnc_h" align="right">21.15</td><td class="yfnc_h" align="right">305</td><td class="yfnc_h" align="right">198</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=605.000000"><strong>605.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00605000">AAPL140530P00605000</a></td><td class="yfnc_h" align="right"><b>23.31</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00605000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.31</b></span></td><td class="yfnc_h" align="right">21.85</td><td class="yfnc_h" align="right">22.75</td><td class="yfnc_h" align="right">31</td><td class="yfnc_h" align="right">64</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=607.500000"><strong>607.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00607500">AAPL140517P00607500</a></td><td class="yfnc_h" align="right"><b>21.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00607500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2,240.10</b></span></td><td class="yfnc_h" align="right">21.90</td><td class="yfnc_h" align="right">22.55</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00610000">AAPL140517P00610000</a></td><td class="yfnc_h" align="right"><b>24.55</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.00</b></span></td><td class="yfnc_h" align="right">24.40</td><td class="yfnc_h" align="right">24.95</td><td class="yfnc_h" align="right">28</td><td class="yfnc_h" align="right">417</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00610000">AAPL7140517P00610000</a></td><td class="yfnc_h" align="right"><b>16.04</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00610000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">22.90</td><td class="yfnc_h" align="right">26.95</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00610000">AAPL140523P00610000</a></td><td class="yfnc_h" align="right"><b>26.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.80</b></span></td><td class="yfnc_h" align="right">25.10</td><td class="yfnc_h" align="right">26.40</td><td class="yfnc_h" align="right">23</td><td class="yfnc_h" align="right">134</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=610.000000"><strong>610.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00610000">AAPL140530P00610000</a></td><td class="yfnc_h" align="right"><b>30.14</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00610000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">5.21</b></span></td><td class="yfnc_h" align="right">25.90</td><td class="yfnc_h" align="right">27.10</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">132</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=612.500000"><strong>612.50</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00612500">AAPL140517P00612500</a></td><td class="yfnc_h" align="right"><b>22.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00612500"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">2,357.80</b></span></td><td class="yfnc_h" align="right">26.75</td><td class="yfnc_h" align="right">28.25</td><td class="yfnc_h" align="right">10</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00615000">AAPL140517P00615000</a></td><td class="yfnc_h" align="right"><b>29.73</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00615000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">0.17</b></span></td><td class="yfnc_h" align="right">29.15</td><td class="yfnc_h" align="right">30.05</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">156</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00615000">AAPL140523P00615000</a></td><td class="yfnc_h" align="right"><b>25.70</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00615000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">29.75</td><td class="yfnc_h" align="right">31.05</td><td class="yfnc_h" align="right">20</td><td class="yfnc_h" align="right">46</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=615.000000"><strong>615.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00615000">AAPL140530P00615000</a></td><td class="yfnc_h" align="right"><b>22.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00615000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">30.30</td><td class="yfnc_h" align="right">31.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">12</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00620000">AAPL140517P00620000</a></td><td class="yfnc_h" align="right"><b>34.97</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00620000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">1.22</b></span></td><td class="yfnc_h" align="right">33.95</td><td class="yfnc_h" align="right">35.65</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">275</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00620000">AAPL140523P00620000</a></td><td class="yfnc_h" align="right"><b>29.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00620000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">34.20</td><td class="yfnc_h" align="right">35.95</td><td class="yfnc_h" align="right">4</td><td class="yfnc_h" align="right">72</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=620.000000"><strong>620.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00620000">AAPL140530P00620000</a></td><td class="yfnc_h" align="right"><b>28.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00620000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">34.50</td><td class="yfnc_h" align="right">36.25</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">22</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00625000">AAPL140517P00625000</a></td><td class="yfnc_h" align="right"><b>37.25</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00625000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">38.60</td><td class="yfnc_h" align="right">40.75</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">130</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00625000">AAPL7140517P00625000</a></td><td class="yfnc_h" align="right"><b>33.80</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00625000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">37.40</td><td class="yfnc_h" align="right">41.40</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">3</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00625000">AAPL140523P00625000</a></td><td class="yfnc_h" align="right"><b>32.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00625000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">39.00</td><td class="yfnc_h" align="right">40.80</td><td class="yfnc_h" align="right">28</td><td class="yfnc_h" align="right">32</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=625.000000"><strong>625.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00625000">AAPL140530P00625000</a></td><td class="yfnc_h" align="right"><b>38.85</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00625000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">39.45</td><td class="yfnc_h" align="right">41.10</td><td class="yfnc_h" align="right">510</td><td class="yfnc_h" align="right">10</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00630000">AAPL140517P00630000</a></td><td class="yfnc_h" align="right"><b>43.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00630000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">43.20</td><td class="yfnc_h" align="right">45.70</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">246</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00630000">AAPL140523P00630000</a></td><td class="yfnc_h" align="right"><b>38.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00630000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">44.05</td><td class="yfnc_h" align="right">45.75</td><td class="yfnc_h" align="right">8</td><td class="yfnc_h" align="right">12</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=630.000000"><strong>630.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00630000">AAPL140530P00630000</a></td><td class="yfnc_h" align="right"><b>41.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00630000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">43.75</td><td class="yfnc_h" align="right">45.90</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00635000">AAPL140517P00635000</a></td><td class="yfnc_h" align="right"><b>35.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00635000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">48.20</td><td class="yfnc_h" align="right">50.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">240</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00635000">AAPL7140517P00635000</a></td><td class="yfnc_h" align="right"><b>55.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00635000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">47.30</td><td class="yfnc_h" align="right">51.75</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00635000">AAPL140523P00635000</a></td><td class="yfnc_h" align="right"><b>44.20</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00635000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">48.45</td><td class="yfnc_h" align="right">50.75</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">6</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=635.000000"><strong>635.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00635000">AAPL140530P00635000</a></td><td class="yfnc_h" align="right"><b>46.10</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00635000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">48.80</td><td class="yfnc_h" align="right">50.80</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">13</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00640000">AAPL140517P00640000</a></td><td class="yfnc_h" align="right"><b>50.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00640000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">53.15</td><td class="yfnc_h" align="right">55.65</td><td class="yfnc_h" align="right">40</td><td class="yfnc_h" align="right">35</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00640000">AAPL7140517P00640000</a></td><td class="yfnc_h" align="right"><b>102.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00640000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">52.60</td><td class="yfnc_h" align="right">56.70</td><td class="yfnc_h" align="right">32</td><td class="yfnc_h" align="right">42</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00640000">AAPL140523P00640000</a></td><td class="yfnc_h" align="right"><b>43.95</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00640000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">53.65</td><td class="yfnc_h" align="right">55.80</td><td class="yfnc_h" align="right">6</td><td class="yfnc_h" align="right">12</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=640.000000"><strong>640.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00640000">AAPL140530P00640000</a></td><td class="yfnc_h" align="right"><b>47.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00640000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">53.70</td><td class="yfnc_h" align="right">55.75</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00645000">AAPL140517P00645000</a></td><td class="yfnc_h" align="right"><b>65.37</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00645000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">58.50</td><td class="yfnc_h" align="right">60.65</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">13</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140523P00645000">AAPL140523P00645000</a></td><td class="yfnc_h" align="right"><b>45.78</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140523p00645000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">58.65</td><td class="yfnc_h" align="right">60.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=645.000000"><strong>645.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00645000">AAPL140530P00645000</a></td><td class="yfnc_h" align="right"><b>51.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00645000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">59.00</td><td class="yfnc_h" align="right">60.70</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00650000">AAPL140517P00650000</a></td><td class="yfnc_h" align="right"><b>64.52</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00650000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">2.52</b></span></td><td class="yfnc_h" align="right">64.00</td><td class="yfnc_h" align="right">65.65</td><td class="yfnc_h" align="right">500</td><td class="yfnc_h" align="right">4,292</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00650000">AAPL7140517P00650000</a></td><td class="yfnc_h" align="right"><b>62.90</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00650000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">62.35</td><td class="yfnc_h" align="right">66.70</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=650.000000"><strong>650.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140530P00650000">AAPL140530P00650000</a></td><td class="yfnc_h" align="right"><b>65.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140530p00650000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">63.70</td><td class="yfnc_h" align="right">65.75</td><td class="yfnc_h" align="right">2</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=655.000000"><strong>655.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00655000">AAPL140517P00655000</a></td><td class="yfnc_h" align="right"><b>68.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00655000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">68.15</td><td class="yfnc_h" align="right">70.65</td><td class="yfnc_h" align="right">24</td><td class="yfnc_h" align="right">45</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=655.000000"><strong>655.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL7140517P00655000">AAPL7140517P00655000</a></td><td class="yfnc_h" align="right"><b>65.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl7140517p00655000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">67.40</td><td class="yfnc_h" align="right">71.80</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">13</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=660.000000"><strong>660.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00660000">AAPL140517P00660000</a></td><td class="yfnc_h" align="right"><b>71.75</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00660000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">73.55</td><td class="yfnc_h" align="right">75.65</td><td class="yfnc_h" align="right">3</td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=675.000000"><strong>675.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00675000">AAPL140517P00675000</a></td><td class="yfnc_h" align="right"><b>88.35</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00675000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">88.55</td><td class="yfnc_h" align="right">90.85</td><td class="yfnc_h" align="right">65</td><td class="yfnc_h" align="right">66</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=680.000000"><strong>680.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00680000">AAPL140517P00680000</a></td><td class="yfnc_h" align="right"><b>92.40</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00680000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">93.90</td><td class="yfnc_h" align="right">95.80</td><td class="yfnc_h" align="right">1,850</td><td class="yfnc_h" align="right">600</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=695.000000"><strong>695.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00695000">AAPL140517P00695000</a></td><td class="yfnc_h" align="right"><b>107.45</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00695000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">108.60</td><td class="yfnc_h" align="right">110.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">2</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=700.000000"><strong>700.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00700000">AAPL140517P00700000</a></td><td class="yfnc_h" align="right"><b>118.53</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00700000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="pos_arrow" alt="Up"> <b style="color:#008800;">8.38</b></span></td><td class="yfnc_h" align="right">113.15</td><td class="yfnc_h" align="right">115.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">160</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=710.000000"><strong>710.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00710000">AAPL140517P00710000</a></td><td class="yfnc_h" align="right"><b>190.57</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00710000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">123.65</td><td class="yfnc_h" align="right">125.65</td><td class="yfnc_h" align="right">0</td><td class="yfnc_h" align="right">1</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=715.000000"><strong>715.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00715000">AAPL140517P00715000</a></td><td class="yfnc_h" align="right"><b>133.46</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00715000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">49.24</b></span></td><td class="yfnc_h" align="right">128.60</td><td class="yfnc_h" align="right">130.65</td><td class="yfnc_h" align="right">7</td><td class="yfnc_h" align="right">8</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=720.000000"><strong>720.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00720000">AAPL140517P00720000</a></td><td class="yfnc_h" align="right"><b>157.25</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00720000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">133.60</td><td class="yfnc_h" align="right">135.65</td><td class="yfnc_h" align="right">1</td><td class="yfnc_h" align="right">15</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=725.000000"><strong>725.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00725000">AAPL140517P00725000</a></td><td class="yfnc_h" align="right"><b>204.00</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00725000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">138.65</td><td class="yfnc_h" align="right">140.65</td><td class="yfnc_h" align="right">8</td><td class="yfnc_h" align="right">7</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=740.000000"><strong>740.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00740000">AAPL140517P00740000</a></td><td class="yfnc_h" align="right"><b>152.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00740000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">153.60</td><td class="yfnc_h" align="right">155.65</td><td class="yfnc_h" align="right">133</td><td class="yfnc_h" align="right">133</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=750.000000"><strong>750.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00750000">AAPL140517P00750000</a></td><td class="yfnc_h" align="right"><b>164.50</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00750000"><img width="10" height="14" style="margin-right:-2px;" border="0" src="http://l.yimg.com/os/mit/media/m/base/images/transparent-1093278.png" class="neg_arrow" alt="Down"> <b style="color:#cc0000;">21.15</b></span></td><td class="yfnc_h" align="right">163.65</td><td class="yfnc_h" align="right">165.65</td><td class="yfnc_h" align="right">5</td><td class="yfnc_h" align="right">5</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=780.000000"><strong>780.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00780000">AAPL140517P00780000</a></td><td class="yfnc_h" align="right"><b>189.60</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00780000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">193.65</td><td class="yfnc_h" align="right">195.75</td><td class="yfnc_h" align="right">22</td><td class="yfnc_h" align="right">22</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=790.000000"><strong>790.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00790000">AAPL140517P00790000</a></td><td class="yfnc_h" align="right"><b>199.37</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00790000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">203.80</td><td class="yfnc_h" align="right">205.65</td><td class="yfnc_h" align="right">33</td><td class="yfnc_h" align="right">33</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=800.000000"><strong>800.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00800000">AAPL140517P00800000</a></td><td class="yfnc_h" align="right"><b>208.26</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00800000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">213.60</td><td class="yfnc_h" align="right">215.70</td><td class="yfnc_h" align="right">121</td><td class="yfnc_h" align="right">121</td></tr><tr><td class="yfnc_h" nowrap><a href="/q/op?s=AAPL&k=805.000000"><strong>805.00</strong></a></td><td class="yfnc_h"><a href="/q?s=AAPL140517P00805000">AAPL140517P00805000</a></td><td class="yfnc_h" align="right"><b>217.30</b></td><td class="yfnc_h" align="right"><span id="yfs_c10_aapl140517p00805000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right">218.55</td><td class="yfnc_h" align="right">220.75</td><td class="yfnc_h" align="right">34</td><td class="yfnc_h" align="right">34</td></tr></table></td></tr></table><table border="0" cellpadding="2" cellspacing="0"><tr><td width="1%"><table border="0" cellpadding="1" cellspacing="0" width="10" class="yfnc_d"><tr><td><table border="0" cellpadding="1" cellspacing="0" width="100%"><tr><td class="yfnc_h"> </td></tr></table></td></tr></table></td><td><small>Highlighted options are in-the-money.</small></td></tr></table><p style="text-align:center"><a href="/q/os?s=AAPL&m=2014-05-30"><strong>Expand to Straddle View...</strong></a></p><p class="yfi_disclaimer">Currency in USD.</p></td><td width="15"></td><td width="1%" class="skycell"><!--ADS:LOCATION=SKY--><div style="min-height:620px; _height:620px; width:160px;margin:0pt auto;"><iframe src="https://ca.adserver.yahoo.com/a?f=1184585072&p=cafinance&l=SKY&c=h&at=content%3d'no_expandable'&site-country=us&rs=guid:lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA;spid:28951412;ypos:SKY;ypos:1399845989.434817" width=160 height=600 marginwidth=0 marginheight=0 hspace=0 vspace=0 frameborder=0 scrolling=no></iframe><!--http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3NWZwNTZqcChnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzc4NTU0NjU1MSx2JDIuMCxhaWQkWHVVTWZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDE5NzM0NTc1NTEsbW1lJDgzMDE3MzE3Njg0Njg3ODgzNjMsciQwLHlvbyQxLGFncCQyOTg4MjIxMDUxLGFwJFNLWSkp/0/*--><!--QYZ 1973457551,3785546551,98.139.115.226;;SKY;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['XuUMfGKLc6E-']='(as$12r99la27,aid$XuUMfGKLc6E-,bi$1973457551,cr$3785546551,ct$25,at$H,eob$gd1_match_id=-1:ypos=SKY)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12r99la27,aid$XuUMfGKLc6E-,bi$1973457551,cr$3785546551,ct$25,at$H,eob$gd1_match_id=-1:ypos=SKY)"></noscript></div></td></tr></table> <div id="yfi_media_net" style="width:475px;height:200px;"></div><script id="mNCC" type="text/javascript">
medianet_width='475';
medianet_height= '200';
medianet_crid='625102783';
medianet_divid = 'yfi_media_net';
</script><script type="text/javascript">
ll_js.push({
'file':'//mycdn.media.net/dmedianet.js?cid=8CUJ144F7'
});
</script></div> <div class="yfi_ad_s"></div></div><div class="footer_copyright"><div class="yfi_doc"><div id="footer" style="clear:both;width:100% !important;border:none;"><hr noshade size="1"><table cellpadding="0" cellspacing="0" border="0" width="100%"><tr><td class="footer_legal"><!--ADS:LOCATION=FOOT--><!-- APT Vendor: Yahoo, Format: Standard Graphical -->
<font size=-2 face=arial><a href=http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3a21qZXRybihnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzI3OTQxNjA1MSx2JDIuMCxhaWQkZUlNTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDE2OTY2NDcwNTEsbW1lJDcxMjU1ODUwMzkyMjkyODQ2NDMsciQwLHJkJDEwb3Nnc2owdSx5b28kMSxhZ3AkMjQ2MzU0NzA1MSxhcCRGT09UQykp/0/*http://privacy.yahoo.com>Privacy</a> - <a href="http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3a2w0N25yYihnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzI3OTQxNjA1MSx2JDIuMCxhaWQkZUlNTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDE2OTY2NDcwNTEsbW1lJDcxMjU1ODUwMzkyMjkyODQ2NDMsciQxLHJkJDExMnNqN2FzZyx5b28kMSxhZ3AkMjQ2MzU0NzA1MSxhcCRGT09UQykp/0/*http://info.yahoo.com/relevantads/">About Our Ads</a> - <a href=http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3a2p0cWI1cihnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzI3OTQxNjA1MSx2JDIuMCxhaWQkZUlNTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDE2OTY2NDcwNTEsbW1lJDcxMjU1ODUwMzkyMjkyODQ2NDMsciQyLHJkJDExMThwcjR0OCx5b28kMSxhZ3AkMjQ2MzU0NzA1MSxhcCRGT09UQykp/0/*http://docs.yahoo.com/info/terms/>Terms</a> - <a href=http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3azNyOGNpMShnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzI3OTQxNjA1MSx2JDIuMCxhaWQkZUlNTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDE2OTY2NDcwNTEsbW1lJDcxMjU1ODUwMzkyMjkyODQ2NDMsciQzLHJkJDEybnU1aTVocCx5b28kMSxhZ3AkMjQ2MzU0NzA1MSxhcCRGT09UQykp/0/*http://feedback.help.yahoo.com/feedback.php?.src=FINANCE&.done=http://finance.yahoo.com>Send Feedback</a> - <font size=-1>Yahoo! - ABC News Network</font></font><!--QYZ 1696647051,3279416051,98.139.115.226;;FOOTC;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['eIMNfGKLc6E-']='(as$12r40vh16,aid$eIMNfGKLc6E-,bi$1696647051,cr$3279416051,ct$25,at$H,eob$gd1_match_id=-1:ypos=PP.FOOT-FOOTC)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12r40vh16,aid$eIMNfGKLc6E-,bi$1696647051,cr$3279416051,ct$25,at$H,eob$gd1_match_id=-1:ypos=PP.FOOT-FOOTC)"></noscript><!-- SpaceID=28951412 loc=FSRVY noad --><!-- fac-gd2-noad --><!-- gd2-status-2 --><!--QYZ CMS_NONE_SELECTED,,98.139.115.226;;FSRVY;28951412;2;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['DpoNfGKLc6E-']='(as$1253t4cmh,aid$DpoNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=FSRVY)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$1253t4cmh,aid$DpoNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=FSRVY)"></noscript><!-- APT Vendor: Right Media, Format: Standard Graphical -->
<!-- BEGIN STANDARD TAG - 1 x 1 - SIP #272 Y! C1 SIP - Mail Apt: SIP #272 Y! C1 SIP - Mail Apt - DO NOT MODIFY --> <IFRAME FRAMEBORDER=0 MARGINWIDTH=0 MARGINHEIGHT=0 SCROLLING=NO WIDTH=1 HEIGHT=1 SRC="https://ads.yahoo.com/st?ad_type=iframe&ad_size=1x1§ion=2916325"></IFRAME>
<!-- END TAG -->
<!-- http://clicks.beap.bc.yahoo.com/yc/YnY9MS4wLjAmYnM9KDE3NWk1NXIyaShnaWQkbFljcXlqSXdOaTZ5UmhzbVVwVHlvUU93TVRBNExsTnY5R1BfX3hNQSxzdCQxMzk5ODQ1OTg5MzYyOTU2LHNpJDQ0NTEwNTEsc3AkMjg5NTE0MTIsY3IkMzk4MDY4OTA1MSx2JDIuMCxhaWQkcExBTmZHS0xjNkUtLGN0JDI1LHlieCRhdjhyZklraWRLU2FCa1hGLnVub3RRLGJpJDIwNzkxMzQwNTEsbW1lJDg3NTkyNzI0ODcwMjg0MTMwMzYsciQwLHlvbyQxLGFncCQzMTY2OTY1NTUxLGFwJFNJUCkp/0/* --><!--QYZ 2079134051,3980689051,98.139.115.226;;SIP;28951412;1;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['pLANfGKLc6E-']='(as$12r49avj5,aid$pLANfGKLc6E-,bi$2079134051,cr$3980689051,ct$25,at$H,eob$gd1_match_id=-1:ypos=SIP)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$12r49avj5,aid$pLANfGKLc6E-,bi$2079134051,cr$3980689051,ct$25,at$H,eob$gd1_match_id=-1:ypos=SIP)"></noscript><!-- SpaceID=28951412 loc=FOOT2 noad --><!-- fac-gd2-noad --><!-- gd2-status-2 --><!--QYZ CMS_NONE_AVAIL,,98.139.115.226;;FOOT2;28951412;2;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['OscNfGKLc6E-']='(as$1253lc569,aid$OscNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=FOOT2)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$1253lc569,aid$OscNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=FOOT2)"></noscript></td></tr><tr><td><div class="footer_legal"></div><div class="footer_disclaimer"><p>Quotes are <strong>real-time</strong> for NASDAQ, NYSE, and NYSE MKT. See also delay times for <a href="http://help.yahoo.com/l/us/yahoo/finance/quotes/fitadelay.html">other exchanges</a>. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.</p><p>Fundamental company data provided by <a href="http://www.capitaliq.com">Capital IQ</a>. Historical chart data and daily updates provided by <a href="http://www.csidata.com">Commodity Systems, Inc. (CSI)</a>. International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by <a href="http://www.morningstar.com/">Morningstar, Inc.</a></p></div></td></tr></table></div></div></div><!-- SpaceID=28951412 loc=UMU noad --><!-- fac-gd2-noad --><!-- gd2-status-2 --><!--QYZ CMS_NONE_AVAIL,,98.139.115.226;;UMU;28951412;2;--><script language=javascript>
if(window.xzq_d==null)window.xzq_d=new Object();
window.xzq_d['4mwNfGKLc6E-']='(as$125kf7q5q,aid$4mwNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=UMU)';
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3&al=(as$125kf7q5q,aid$4mwNfGKLc6E-,cr$-1,ct$25,at$H,eob$gd1_match_id=-1:ypos=UMU)"></noscript><script type="text/javascript">
( function() {
var nav = document.getElementById("yfi_investing_nav");
if (nav) {
var content = document.getElementById("rightcol");
if ( content && nav.offsetHeight < content.offsetHeight) {
nav.style.height = content.offsetHeight + "px";
}
}
}());
</script><div id="spaceid" style="display:none;">28951412</div><script type="text/javascript">
if(typeof YAHOO == "undefined"){YAHOO={};}
if(typeof YAHOO.Finance == "undefined"){YAHOO.Finance={};}
if(typeof YAHOO.Finance.SymbolSuggestConfig == "undefined"){YAHOO.Finance.SymbolSuggestConfig=[];}
YAHOO.Finance.SymbolSuggestConfig.push({
dsServer:'http://d.yimg.com/aq/autoc',
dsRegion:'US',
dsLang:'en-US',
dsFooter:'<div class="moreresults"><a class="[[tickdquote]]" href="http://finance.yahoo.com/lookup?s=[[link]]">Show all results for [[tickdquote]]</a></div><div class="tip"><em>Tip:</em> Use comma (,) to separate multiple quotes. <a href="http://help.yahoo.com/l/us/yahoo/finance/quotes/quotelookup.html">Learn more...</a></div>',
acInputId:'pageTicker',
acInputFormId:'quote2',
acContainerId:'quote2Container',
acModId:'optionsget',
acInputFocus:'0'
});
</script></body><div id="spaceid" style="display:none;">28951412</div><script type="text/javascript">
if(typeof YAHOO == "undefined"){YAHOO={};}
if(typeof YAHOO.Finance == "undefined"){YAHOO.Finance={};}
if(typeof YAHOO.Finance.SymbolSuggestConfig == "undefined"){YAHOO.Finance.SymbolSuggestConfig=[];}
YAHOO.Finance.SymbolSuggestConfig.push({
dsServer:'http://d.yimg.com/aq/autoc',
dsRegion:'US',
dsLang:'en-US',
dsFooter:'<div class="moreresults"><a class="[[tickdquote]]" href="http://finance.yahoo.com/lookup?s=[[link]]">Show all results for [[tickdquote]]</a></div><div class="tip"><em>Tip:</em> Use comma (,) to separate multiple quotes. <a href="http://help.yahoo.com/l/us/yahoo/finance/quotes/quotelookup.html">Learn more...</a></div>',
acInputId:'txtQuotes',
acInputFormId:'quote',
acContainerId:'quoteContainer',
acModId:'mediaquotessearch',
acInputFocus:'0'
});
</script><script src="http://l.yimg.com/zz/combo?os/mit/td/stencil-0.1.150/stencil/stencil-min.js&os/mit/td/mjata-0.4.2/mjata-util/mjata-util-min.js&os/mit/td/stencil-0.1.150/stencil-source/stencil-source-min.js&os/mit/td/stencil-0.1.150/stencil-tooltip/stencil-tooltip-min.js"></script><script type="text/javascript" src="http://l1.yimg.com/bm/combo?fi/common/p/d/static/js/2.0.333292/2.0.0/mini/ylc_1.9.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_loader.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_symbol_suggest.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_init_symbol_suggest.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_nav_topnav_init.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_nav_topnav.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_nav_portfolio.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_fb2_expandables.js&fi/common/p/d/static/js/2.0.333292/yui_2.8.0/build/get/2.0.0/mini/get.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_lazy_load.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfs_concat.js&fi/common/p/d/static/js/2.0.333292/translations/2.0.0/mini/yfs_l10n_en-US.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_related_videos.js&fi/common/p/d/static/js/2.0.333292/2.0.0/mini/yfi_follow_quote.js"></script><span id="yfs_params_vcr" style="display:none">{"yrb_token" : "YFT_MARKET_CLOSED", "tt" : "1399845989", "s" : "aapl", "k" : "a00,a50,b00,b60,c10,c63,c64,c85,c86,g00,g53,h00,h53,l10,l84,l85,l86,p20,p43,p44,t10,t53,t54,v00,v53", "o" : "aapl140517c00280000,aapl140517c00285000,aapl140517c00290000,aapl140517c00295000,aapl140517c00300000,aapl140517c00305000,aapl140517c00310000,aapl140517c00315000,aapl140517c00320000,aapl140517c00325000,aapl140517c00330000,aapl140517c00335000,aapl140517c00340000,aapl140517c00345000,aapl140517c00350000,aapl140517c00355000,aapl140517c00360000,aapl140517c00365000,aapl140517c00370000,aapl140517c00375000,aapl140517c00380000,aapl140517c00385000,aapl140517c00390000,aapl140517c00395000,aapl140517c00400000,aapl140517c00405000,aapl140517c00410000,aapl140517c00415000,aapl140517c00420000,aapl140517c00425000,aapl140517c00430000,aapl140517c00435000,aapl140517c00440000,aapl140517c00445000,aapl140517c00450000,aapl140517c00455000,aapl140517c00460000,aapl140517c00465000,aapl140517c00470000,aapl140517c00475000,aapl140517c00480000,aapl140517c00485000,aapl140517c00490000,aapl140517c00495000,aapl140517c00500000,aapl140517c00505000,aapl140517c00510000,aapl140517c00515000,aapl140517c00520000,aapl140517c00525000,aapl140517c00530000,aapl140517c00535000,aapl140517c00540000,aapl140517c00545000,aapl140517c00550000,aapl140517c00555000,aapl140517c00557500,aapl140517c00560000,aapl140517c00562500,aapl140517c00565000,aapl140517c00567500,aapl140517c00570000,aapl140517c00572500,aapl140517c00575000,aapl140517c00577500,aapl140517c00580000,aapl140517c00582500,aapl140517c00585000,aapl140517c00587500,aapl140517c00590000,aapl140517c00592500,aapl140517c00595000,aapl140517c00597500,aapl140517c00600000,aapl140517c00602500,aapl140517c00605000,aapl140517c00607500,aapl140517c00610000,aapl140517c00612500,aapl140517c00615000,aapl140517c00617500,aapl140517c00620000,aapl140517c00622500,aapl140517c00625000,aapl140517c00627500,aapl140517c00630000,aapl140517c00635000,aapl140517c00640000,aapl140517c00645000,aapl140517c00650000,aapl140517c00655000,aapl140517c00660000,aapl140517c00665000,aapl140517c00670000,aapl140517c00675000,aapl140517c00680000,aapl140517c00685000,aapl140517c00690000,aapl140517c00695000,aapl140517c00700000,aapl140517c00705000,aapl140517c00710000,aapl140517c00715000,aapl140517c00720000,aapl140517c00725000,aapl140517c00730000,aapl140517c00735000,aapl140517c00740000,aapl140517c00745000,aapl140517c00750000,aapl140517c00755000,aapl140517c00760000,aapl140517c00765000,aapl140517c00770000,aapl140517c00775000,aapl140517c00780000,aapl140517c00785000,aapl140517c00790000,aapl140517c00795000,aapl140517c00800000,aapl140517c00805000,aapl140517p00280000,aapl140517p00285000,aapl140517p00290000,aapl140517p00295000,aapl140517p00300000,aapl140517p00305000,aapl140517p00310000,aapl140517p00315000,aapl140517p00320000,aapl140517p00325000,aapl140517p00330000,aapl140517p00335000,aapl140517p00340000,aapl140517p00345000,aapl140517p00350000,aapl140517p00355000,aapl140517p00360000,aapl140517p00365000,aapl140517p00370000,aapl140517p00375000,aapl140517p00380000,aapl140517p00385000,aapl140517p00390000,aapl140517p00395000,aapl140517p00400000,aapl140517p00405000,aapl140517p00410000,aapl140517p00415000,aapl140517p00420000,aapl140517p00425000,aapl140517p00430000,aapl140517p00435000,aapl140517p00440000,aapl140517p00445000,aapl140517p00450000,aapl140517p00455000,aapl140517p00460000,aapl140517p00465000,aapl140517p00470000,aapl140517p00475000,aapl140517p00480000,aapl140517p00485000,aapl140517p00490000,aapl140517p00495000,aapl140517p00500000,aapl140517p00505000,aapl140517p00510000,aapl140517p00515000,aapl140517p00520000,aapl140517p00525000,aapl140517p00530000,aapl140517p00535000,aapl140517p00540000,aapl140517p00545000,aapl140517p00550000,aapl140517p00555000,aapl140517p00557500,aapl140517p00560000,aapl140517p00562500,aapl140517p00565000,aapl140517p00567500,aapl140517p00570000,aapl140517p00572500,aapl140517p00575000,aapl140517p00577500,aapl140517p00580000,aapl140517p00582500,aapl140517p00585000,aapl140517p00587500,aapl140517p00590000,aapl140517p00592500,aapl140517p00595000,aapl140517p00597500,aapl140517p00600000,aapl140517p00602500,aapl140517p00605000,aapl140517p00607500,aapl140517p00610000,aapl140517p00612500,aapl140517p00615000,aapl140517p00617500,aapl140517p00620000,aapl140517p00622500,aapl140517p00625000,aapl140517p00627500,aapl140517p00630000,aapl140517p00635000,aapl140517p00640000,aapl140517p00645000,aapl140517p00650000,aapl140517p00655000,aapl140517p00660000,aapl140517p00665000,aapl140517p00670000,aapl140517p00675000,aapl140517p00680000,aapl140517p00685000,aapl140517p00690000,aapl140517p00695000,aapl140517p00700000,aapl140517p00705000,aapl140517p00710000,aapl140517p00715000,aapl140517p00720000,aapl140517p00725000,aapl140517p00730000,aapl140517p00735000,aapl140517p00740000,aapl140517p00745000,aapl140517p00750000,aapl140517p00755000,aapl140517p00760000,aapl140517p00765000,aapl140517p00770000,aapl140517p00775000,aapl140517p00780000,aapl140517p00785000,aapl140517p00790000,aapl140517p00795000,aapl140517p00800000,aapl140517p00805000,aapl140523c00470000,aapl140523c00475000,aapl140523c00480000,aapl140523c00485000,aapl140523c00490000,aapl140523c00495000,aapl140523c00500000,aapl140523c00502500,aapl140523c00505000,aapl140523c00507500,aapl140523c00510000,aapl140523c00512500,aapl140523c00515000,aapl140523c00517500,aapl140523c00520000,aapl140523c00522500,aapl140523c00525000,aapl140523c00527500,aapl140523c00530000,aapl140523c00532500,aapl140523c00535000,aapl140523c00537500,aapl140523c00540000,aapl140523c00542500,aapl140523c00545000,aapl140523c00547500,aapl140523c00550000,aapl140523c00552500,aapl140523c00555000,aapl140523c00557500,aapl140523c00560000,aapl140523c00562500,aapl140523c00565000,aapl140523c00567500,aapl140523c00570000,aapl140523c00572500,aapl140523c00575000,aapl140523c00577500,aapl140523c00580000,aapl140523c00582500,aapl140523c00585000,aapl140523c00587500,aapl140523c00590000,aapl140523c00595000,aapl140523c00600000,aapl140523c00605000,aapl140523c00610000,aapl140523c00615000,aapl140523c00620000,aapl140523c00625000,aapl140523c00630000,aapl140523c00635000,aapl140523c00640000,aapl140523c00645000,aapl140523c00650000,aapl140523c00655000,aapl140523c00660000,aapl140523c00665000,aapl140523c00670000,aapl140523c00675000,aapl140523c00680000,aapl140523c00685000,aapl140523c00690000,aapl140523c00695000,aapl140523c00700000,aapl140523c00710000,aapl140523p00470000,aapl140523p00475000,aapl140523p00480000,aapl140523p00485000,aapl140523p00490000,aapl140523p00495000,aapl140523p00500000,aapl140523p00502500,aapl140523p00505000,aapl140523p00507500,aapl140523p00510000,aapl140523p00512500,aapl140523p00515000,aapl140523p00517500,aapl140523p00520000,aapl140523p00522500,aapl140523p00525000,aapl140523p00527500,aapl140523p00530000,aapl140523p00532500,aapl140523p00535000,aapl140523p00537500,aapl140523p00540000,aapl140523p00542500,aapl140523p00545000,aapl140523p00547500,aapl140523p00550000,aapl140523p00552500,aapl140523p00555000,aapl140523p00557500,aapl140523p00560000,aapl140523p00562500,aapl140523p00565000,aapl140523p00567500,aapl140523p00570000,aapl140523p00572500,aapl140523p00575000,aapl140523p00577500,aapl140523p00580000,aapl140523p00582500,aapl140523p00585000,aapl140523p00587500,aapl140523p00590000,aapl140523p00595000,aapl140523p00600000,aapl140523p00605000,aapl140523p00610000,aapl140523p00615000,aapl140523p00620000,aapl140523p00625000,aapl140523p00630000,aapl140523p00635000,aapl140523p00640000,aapl140523p00645000,aapl140523p00650000,aapl140523p00655000,aapl140523p00660000,aapl140523p00665000,aapl140523p00670000,aapl140523p00675000,aapl140523p00680000,aapl140523p00685000,aapl140523p00690000,aapl140523p00695000,aapl140523p00700000,aapl140523p00710000,aapl140530c00475000,aapl140530c00480000,aapl140530c00485000,aapl140530c00490000,aapl140530c00492500,aapl140530c00495000,aapl140530c00497500,aapl140530c00500000,aapl140530c00502500,aapl140530c00505000,aapl140530c00507500,aapl140530c00510000,aapl140530c00512500,aapl140530c00515000,aapl140530c00517500,aapl140530c00520000,aapl140530c00522500,aapl140530c00525000,aapl140530c00527500,aapl140530c00530000,aapl140530c00532500,aapl140530c00535000,aapl140530c00537500,aapl140530c00540000,aapl140530c00542500,aapl140530c00545000,aapl140530c00547500,aapl140530c00550000,aapl140530c00552500,aapl140530c00555000,aapl140530c00557500,aapl140530c00560000,aapl140530c00562500,aapl140530c00565000,aapl140530c00567500,aapl140530c00570000,aapl140530c00572500,aapl140530c00575000,aapl140530c00580000,aapl140530c00585000,aapl140530c00587500,aapl140530c00590000,aapl140530c00595000,aapl140530c00600000,aapl140530c00605000,aapl140530c00610000,aapl140530c00615000,aapl140530c00620000,aapl140530c00625000,aapl140530c00630000,aapl140530c00635000,aapl140530c00640000,aapl140530c00645000,aapl140530c00650000,aapl140530c00655000,aapl140530c00660000,aapl140530c00665000,aapl140530c00670000,aapl140530c00675000,aapl140530c00680000,aapl140530c00685000,aapl140530p00475000,aapl140530p00480000,aapl140530p00485000,aapl140530p00490000,aapl140530p00492500,aapl140530p00495000,aapl140530p00497500,aapl140530p00500000,aapl140530p00502500,aapl140530p00505000,aapl140530p00507500,aapl140530p00510000,aapl140530p00512500,aapl140530p00515000,aapl140530p00517500,aapl140530p00520000,aapl140530p00522500,aapl140530p00525000,aapl140530p00527500,aapl140530p00530000,aapl140530p00532500,aapl140530p00535000,aapl140530p00537500,aapl140530p00540000,aapl140530p00542500,aapl140530p00545000,aapl140530p00547500,aapl140530p00550000,aapl140530p00552500,aapl140530p00555000,aapl140530p00557500,aapl140530p00560000,aapl140530p00562500,aapl140530p00565000,aapl140530p00567500,aapl140530p00570000,aapl140530p00572500,aapl140530p00575000,aapl140530p00580000,aapl140530p00585000,aapl140530p00587500,aapl140530p00590000,aapl140530p00595000,aapl140530p00600000,aapl140530p00605000,aapl140530p00610000,aapl140530p00615000,aapl140530p00620000,aapl140530p00625000,aapl140530p00630000,aapl140530p00635000,aapl140530p00640000,aapl140530p00645000,aapl140530p00650000,aapl140530p00655000,aapl140530p00660000,aapl140530p00665000,aapl140530p00670000,aapl140530p00675000,aapl140530p00680000,aapl140530p00685000,aapl7140517c00430000,aapl7140517c00435000,aapl7140517c00440000,aapl7140517c00445000,aapl7140517c00450000,aapl7140517c00455000,aapl7140517c00460000,aapl7140517c00465000,aapl7140517c00470000,aapl7140517c00475000,aapl7140517c00480000,aapl7140517c00485000,aapl7140517c00490000,aapl7140517c00495000,aapl7140517c00500000,aapl7140517c00505000,aapl7140517c00510000,aapl7140517c00515000,aapl7140517c00520000,aapl7140517c00525000,aapl7140517c00530000,aapl7140517c00535000,aapl7140517c00540000,aapl7140517c00545000,aapl7140517c00550000,aapl7140517c00555000,aapl7140517c00557500,aapl7140517c00560000,aapl7140517c00562500,aapl7140517c00565000,aapl7140517c00567500,aapl7140517c00570000,aapl7140517c00572500,aapl7140517c00575000,aapl7140517c00577500,aapl7140517c00580000,aapl7140517c00582500,aapl7140517c00585000,aapl7140517c00587500,aapl7140517c00590000,aapl7140517c00592500,aapl7140517c00595000,aapl7140517c00597500,aapl7140517c00600000,aapl7140517c00602500,aapl7140517c00605000,aapl7140517c00607500,aapl7140517c00610000,aapl7140517c00612500,aapl7140517c00615000,aapl7140517c00617500,aapl7140517c00620000,aapl7140517c00622500,aapl7140517c00625000,aapl7140517c00627500,aapl7140517c00630000,aapl7140517c00635000,aapl7140517c00640000,aapl7140517c00645000,aapl7140517c00650000,aapl7140517c00655000,aapl7140517p00430000,aapl7140517p00435000,aapl7140517p00440000,aapl7140517p00445000,aapl7140517p00450000,aapl7140517p00455000,aapl7140517p00460000,aapl7140517p00465000,aapl7140517p00470000,aapl7140517p00475000,aapl7140517p00480000,aapl7140517p00485000,aapl7140517p00490000,aapl7140517p00495000,aapl7140517p00500000,aapl7140517p00505000,aapl7140517p00510000,aapl7140517p00515000,aapl7140517p00520000,aapl7140517p00525000,aapl7140517p00530000,aapl7140517p00535000,aapl7140517p00540000,aapl7140517p00545000,aapl7140517p00550000,aapl7140517p00555000,aapl7140517p00557500,aapl7140517p00560000,aapl7140517p00562500,aapl7140517p00565000,aapl7140517p00567500,aapl7140517p00570000,aapl7140517p00572500,aapl7140517p00575000,aapl7140517p00577500,aapl7140517p00580000,aapl7140517p00582500,aapl7140517p00585000,aapl7140517p00587500,aapl7140517p00590000,aapl7140517p00592500,aapl7140517p00595000,aapl7140517p00597500,aapl7140517p00600000,aapl7140517p00602500,aapl7140517p00605000,aapl7140517p00607500,aapl7140517p00610000,aapl7140517p00612500,aapl7140517p00615000,aapl7140517p00617500,aapl7140517p00620000,aapl7140517p00622500,aapl7140517p00625000,aapl7140517p00627500,aapl7140517p00630000,aapl7140517p00635000,aapl7140517p00640000,aapl7140517p00645000,aapl7140517p00650000,aapl7140517p00655000,aapl7140523c00495000,aapl7140523c00500000,aapl7140523c00502500,aapl7140523c00505000,aapl7140523c00507500,aapl7140523c00510000,aapl7140523c00512500,aapl7140523c00515000,aapl7140523c00517500,aapl7140523c00520000,aapl7140523c00522500,aapl7140523c00525000,aapl7140523c00527500,aapl7140523c00530000,aapl7140523c00532500,aapl7140523c00535000,aapl7140523c00537500,aapl7140523c00540000,aapl7140523c00542500,aapl7140523c00545000,aapl7140523c00547500,aapl7140523c00550000,aapl7140523c00552500,aapl7140523c00555000,aapl7140523c00557500,aapl7140523c00560000,aapl7140523c00562500,aapl7140523c00565000,aapl7140523c00567500,aapl7140523c00570000,aapl7140523c00572500,aapl7140523c00575000,aapl7140523c00577500,aapl7140523c00580000,aapl7140523c00582500,aapl7140523c00585000,aapl7140523c00587500,aapl7140523c00590000,aapl7140523c00595000,aapl7140523c00600000,aapl7140523p00495000,aapl7140523p00500000,aapl7140523p00502500,aapl7140523p00505000,aapl7140523p00507500,aapl7140523p00510000,aapl7140523p00512500,aapl7140523p00515000,aapl7140523p00517500,aapl7140523p00520000,aapl7140523p00522500,aapl7140523p00525000,aapl7140523p00527500,aapl7140523p00530000,aapl7140523p00532500,aapl7140523p00535000,aapl7140523p00537500,aapl7140523p00540000,aapl7140523p00542500,aapl7140523p00545000,aapl7140523p00547500,aapl7140523p00550000,aapl7140523p00552500,aapl7140523p00555000,aapl7140523p00557500,aapl7140523p00560000,aapl7140523p00562500,aapl7140523p00565000,aapl7140523p00567500,aapl7140523p00570000,aapl7140523p00572500,aapl7140523p00575000,aapl7140523p00577500,aapl7140523p00580000,aapl7140523p00582500,aapl7140523p00585000,aapl7140523p00587500,aapl7140523p00590000,aapl7140523p00595000,aapl7140523p00600000,aapl7140530c00490000,aapl7140530c00492500,aapl7140530c00495000,aapl7140530c00497500,aapl7140530c00500000,aapl7140530c00502500,aapl7140530c00505000,aapl7140530c00507500,aapl7140530c00510000,aapl7140530c00512500,aapl7140530c00515000,aapl7140530c00517500,aapl7140530c00520000,aapl7140530c00522500,aapl7140530c00525000,aapl7140530c00527500,aapl7140530c00530000,aapl7140530c00532500,aapl7140530c00535000,aapl7140530c00537500,aapl7140530c00540000,aapl7140530c00542500,aapl7140530c00545000,aapl7140530c00547500,aapl7140530c00550000,aapl7140530c00552500,aapl7140530c00555000,aapl7140530c00557500,aapl7140530c00560000,aapl7140530c00562500,aapl7140530c00565000,aapl7140530c00567500,aapl7140530c00570000,aapl7140530c00572500,aapl7140530c00575000,aapl7140530c00580000,aapl7140530c00582500,aapl7140530c00585000,aapl7140530c00587500,aapl7140530c00590000,aapl7140530c00595000,aapl7140530c00600000,aapl7140530p00490000,aapl7140530p00492500,aapl7140530p00495000,aapl7140530p00497500,aapl7140530p00500000,aapl7140530p00502500,aapl7140530p00505000,aapl7140530p00507500,aapl7140530p00510000,aapl7140530p00512500,aapl7140530p00515000,aapl7140530p00517500,aapl7140530p00520000,aapl7140530p00522500,aapl7140530p00525000,aapl7140530p00527500,aapl7140530p00530000,aapl7140530p00532500,aapl7140530p00535000,aapl7140530p00537500,aapl7140530p00540000,aapl7140530p00542500,aapl7140530p00545000,aapl7140530p00547500,aapl7140530p00550000,aapl7140530p00552500,aapl7140530p00555000,aapl7140530p00557500,aapl7140530p00560000,aapl7140530p00562500,aapl7140530p00565000,aapl7140530p00567500,aapl7140530p00570000,aapl7140530p00572500,aapl7140530p00575000,aapl7140530p00580000,aapl7140530p00582500,aapl7140530p00585000,aapl7140530p00587500,aapl7140530p00590000,aapl7140530p00595000,aapl7140530p00600000,^dji,^ixic", "j" : "a00,b00,c10,l10,p20,t10,v00", "version" : "1.0", "market" : {"NAME" : "U.S.", "ID" : "us_market", "TZ" : "EDT", "TZOFFSET" : "-14400", "open" : "", "close" : "", "flags" : {}} , "market_status_yrb" : "YFT_MARKET_CLOSED" , "portfolio" : { "fd" : { "txns" : [ ]},"dd" : "","pc" : "","pcs" : ""}, "STREAMER_SERVER" : "//streamerapi.finance.yahoo.com", "DOC_DOMAIN" : "finance.yahoo.com", "localize" : "0" , "throttleInterval" : "1000" , "arrowAsChangeSign" : "true" , "up_arrow_icon" : "http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" , "down_arrow_icon" : "http://l.yimg.com/a/i/us/fi/03rd/down_r.gif" , "up_color" : "green" , "down_color" : "red" , "pass_market_id" : "0" , "mu" : "1" , "lang" : "en-US" , "region" : "US" }</span><span style="display:none" id="yfs_enable_chrome">1</span><input type="hidden" id=".yficrumb" name=".yficrumb" value=""><script type="text/javascript">
YAHOO.util.Event.addListener(window, "load", function(){YAHOO.Finance.Streaming.init();});
</script><script type="text/javascript">
ll_js.push({
'file':'http://l.yimg.com/ss/rapid-3.11.js',
'success_callback' : function(){
if(window.RAPID_ULT) {
var conf = {
compr_type:'deflate',
tracked_mods:window.RAPID_ULT.tracked_mods,
keys:window.RAPID_ULT.page_params,
spaceid:28951412,
client_only:0,
webworker_file:"\/__rapid-worker-1.1.js",
nofollow_class:'rapid-nf',
test_id:'512028',
ywa: {
project_id:1000911397279,
document_group:"",
document_name:'AAPL',
host:'y.analytics.yahoo.com'
}
};
YAHOO.i13n.YWA_CF_MAP = {"_p":20,"ad":58,"authfb":11,"bpos":24,"camp":54,"cat":25,"code":55,"cpos":21,"ct":23,"dcl":26,"dir":108,"domContentLoadedEventEnd":44,"elm":56,"elmt":57,"f":40,"ft":51,"grpt":109,"ilc":39,"itc":111,"loadEventEnd":45,"ltxt":17,"mpos":110,"mrkt":12,"pcp":67,"pct":48,"pd":46,"pkgt":22,"pos":20,"prov":114,"pst":68,"pstcat":47,"pt":13,"rescode":27,"responseEnd":43,"responseStart":41,"rspns":107,"sca":53,"sec":18,"site":42,"slk":19,"sort":28,"t1":121,"t2":122,"t3":123,"t4":124,"t5":125,"t6":126,"t7":127,"t8":128,"t9":129,"tar":113,"test":14,"v":52,"ver":49,"x":50};
YAHOO.i13n.YWA_ACTION_MAP = {"click":12,"drag":21,"drop":106,"error":99,"hover":17,"hswipe":19,"hvr":115,"key":13,"rchvw":100,"scrl":104,"scrolldown":16,"scrollup":15,"secview":18,"secvw":116,"svct":14,"swp":103};
YAHOO.i13n.YWA_OUTCOME_MAP = {"abuse":51,"close":34,"cmmt":128,"cnct":127,"comment":49,"connect":36,"cueauthview":43,"cueconnectview":46,"cuedcl":61,"cuehpset":50,"cueinfoview":45,"cueloadview":44,"cueswipeview":42,"cuetop":48,"dclent":101,"dclitm":102,"drop":22,"dtctloc":118,"end":31,"entitydeclaration":40,"exprt":122,"favorite":56,"fetch":30,"filter":35,"flagcat":131,"flagitm":129,"follow":52,"hpset":27,"imprt":123,"insert":28,"itemdeclaration":37,"lgn":125,"lgo":126,"login":33,"msgview":47,"navigate":25,"open":29,"pa":111,"pgnt":113,"pl":112,"prnt":124,"reauthfb":24,"reply":54,"retweet":55,"rmct":32,"rmloc":120,"rmsvct":117,"sbmt":114,"setlayout":38,"sh":107,"share":23,"slct":121,"slctfltr":133,"slctloc":119,"sort":39,"srch":134,"svct":109,"top":26,"undo":41,"unflagcat":132,"unflagitm":130,"unfollow":53,"unsvct":110};
window.ins = new YAHOO.i13n.Rapid(conf); //Making ins a global variable because it might be needed by other module js
}
}
});
</script><!--
Begin : Page level configs for rapid
Configuring modules for a page in one place because having a lot of inline scripts will not be good for performance
--><script type="text/javascript">
window.RAPID_ULT ={
tracked_mods:{
'navigation':'Navigation',
'searchQuotes':'Quote Bar',
'marketindices' : 'Market Indices',
'yfi_investing_nav' : 'Left nav',
'yfi_rt_quote_summary' : 'Quote Summary Bar',
'yfncsumtab' : 'Options table',
'yfi_ft' : 'Footer'
},
page_params:{
'pstcat' : 'Quotes',
'pt' : 'Quote Leaf Pages',
'pstth' : 'Quotes Options Page'
}
}
</script></html><!--c32.finance.gq1.yahoo.com-->
<!-- xslt5.finance.gq1.yahoo.com uncompressed/chunked Sun May 11 22:06:29 UTC 2014 -->
<script language=javascript>
(function(){window.xzq_p=function(R){M=R};window.xzq_svr=function(R){J=R};function F(S){var T=document;if(T.xzq_i==null){T.xzq_i=new Array();T.xzq_i.c=0}var R=T.xzq_i;R[++R.c]=new Image();R[R.c].src=S}window.xzq_sr=function(){var S=window;var Y=S.xzq_d;if(Y==null){return }if(J==null){return }var T=J+M;if(T.length>P){C();return }var X="";var U=0;var W=Math.random();var V=(Y.hasOwnProperty!=null);var R;for(R in Y){if(typeof Y[R]=="string"){if(V&&!Y.hasOwnProperty(R)){continue}if(T.length+X.length+Y[R].length<=P){X+=Y[R]}else{if(T.length+Y[R].length>P){}else{U++;N(T,X,U,W);X=Y[R]}}}}if(U){U++}N(T,X,U,W);C()};function N(R,U,S,T){if(U.length>0){R+="&al="}F(R+U+"&s="+S+"&r="+T)}function C(){window.xzq_d=null;M=null;J=null}function K(R){xzq_sr()}function B(R){xzq_sr()}function L(U,V,W){if(W){var R=W.toString();var T=U;var Y=R.match(new RegExp("\\\\(([^\\\\)]*)\\\\)"));Y=(Y[1].length>0?Y[1]:"e");T=T.replace(new RegExp("\\\\([^\\\\)]*\\\\)","g"),"("+Y+")");if(R.indexOf(T)<0){var X=R.indexOf("{");if(X>0){R=R.substring(X,R.length)}else{return W}R=R.replace(new RegExp("([^a-zA-Z0-9$_])this([^a-zA-Z0-9$_])","g"),"$1xzq_this$2");var Z=T+";var rv = f( "+Y+",this);";var S="{var a0 = '"+Y+"';var ofb = '"+escape(R)+"' ;var f = new Function( a0, 'xzq_this', unescape(ofb));"+Z+"return rv;}";return new Function(Y,S)}else{return W}}return V}window.xzq_eh=function(){if(E||I){this.onload=L("xzq_onload(e)",K,this.onload,0);if(E&&typeof (this.onbeforeunload)!=O){this.onbeforeunload=L("xzq_dobeforeunload(e)",B,this.onbeforeunload,0)}}};window.xzq_s=function(){setTimeout("xzq_sr()",1)};var J=null;var M=null;var Q=navigator.appName;var H=navigator.appVersion;var G=navigator.userAgent;var A=parseInt(H);var D=Q.indexOf("Microsoft");var E=D!=-1&&A>=4;var I=(Q.indexOf("Netscape")!=-1||Q.indexOf("Opera")!=-1)&&A>=4;var O="undefined";var P=2000})();
</script><script language=javascript>
if(window.xzq_svr)xzq_svr('http://csc.beap.bc.yahoo.com/');
if(window.xzq_p)xzq_p('yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3');
if(window.xzq_s)xzq_s();
</script><noscript><img width=1 height=1 alt="" src="http://csc.beap.bc.yahoo.com/yi?bv=1.0.0&bs=(134q4e8mq(gid$lYcqyjIwNi6yRhsmUpTyoQOwMTA4LlNv9GP__xMA,st$1399845989362956,si$4451051,sp$28951412,pv$1,v$2.0))&t=J_3-D_3"></noscript><script>(function(c){var e="https://",a=c&&c.JSON,f="ypcdb",g=document,d=["yahoo.com","flickr.com","rivals.com","yahoo.net","yimg.com"],b;function i(l,o,n,m){var k,p;try{k=new Date();k.setTime(k.getTime()+m*1000);g.cookie=[l,"=",encodeURIComponent(o),"; domain=",n,"; path=/; max-age=",m,"; expires=",k.toUTCString()].join("")}catch(p){}}function h(l){var k,m;try{k=new Image();k.onerror=k.onload=function(){k.onerror=k.onload=null;k=null};k.src=l}catch(m){}}function j(u,A,n,y){var w=0,v,z,x,s,t,p,m,r,l,o,k,q;try{b=location}catch(r){b=null}try{if(a){k=a.parse(y)}else{q=new Function("return "+y);k=q()}}catch(r){k=null}try{v=b.hostname;z=b.protocol;if(z){z+="//"}}catch(r){v=z=""}if(!v){try{x=g.URL||b.href||"";s=x.match(/^((http[s]?)\:[\/]+)?([^:\/\s]+|[\:\dabcdef\.]+)/i);if(s&&s[1]&&s[3]){z=s[1]||"";v=s[3]||""}}catch(r){z=v=""}}if(!v||!k||!z||!A){return}while(l=d[w++]){t=l.replace(/\./g,"\\.");p=new RegExp("(\\.)+"+t+"$");if(v==l||v.search(p)!=-1){o=l;break}}if(!o){return}if(z===e){A=n}w=0;while(m=A[w++]){h(z+m+k[m.substr(1+m.lastIndexOf("="))])}i(f,u,o,86400)}j('04ed632825d1baa4a648e5e72b91a781',['ad.yieldmanager.com/csync?ver=2.1','csync.yahooapis.com/csync?ver=2.1','u2sb.interclick.com/beacon.gif?ver=2.1'],['ad.yieldmanager.com/csync?ver=2.1','cdnk.interclick.com/beacon.gif?ver=2.1','csync.yahooapis.com/csync?ver=2.1'],'{"2.1":"&id=23351&value=o4ute4c999fy1%26o%3d4%26q%3dnnJ94OgcLRYj5pMbCpL25fSvaHKgjUSJ_NLd8N--%26f%3ddz%26v%3d1SjRGqixKCWpXPKC8h19&optout=b%3d0&timeout=1399845989&sig=13v33g3st"}')})(window);
</script>
<!-- c32.finance.gq1.yahoo.com compressed/chunked Sun May 11 22:06:27 UTC 2014 -->
|