Quote Panel AAPL Statistics Contract Last Bid Size Bid Ask Ask Size -TBS Position 538.79 1 538.79 538.89. x Opt. Volume Put/Call Volume 306K 0.73 Opt. Volume Change % 88.102% Hist. Vol. Close % Opt. Implied Volatility % Opt. Imp. Vol. Change Put/Call Interest Closing Impl. Vol. %. Hist. Vol. % Hist. Vol. Change 16.007% -0.319 0.23 16.326% Buttons Armed X Add Underlying Preview Order/Check Margin Impact Close Position Reverse Position View Account Trading Orders Log Trades Portfolio Strategy Builder Contract Bid NS Ask Action Quantity Time in Force Type Lmt Price Status Volatility Cntnsly up... Volatility Type Rfrnc Px Typ Hdg Ordr Typ Hedge Aux. Pr... Undrlyng Rng... Undrlyng Rng... Option Chains - AAPL Strikes Multiple Expiries Multiple Exchange SMART Multiplier 100 Load My Chains. Clear Chains Call Put Last Change Bid Size Bid Mid Ask Ask Size Position Implied Vol.% Deltal Description MAR 28 '14 Last Change Bid Size Bid Mid Ask Ask Size Position Implied Vol. % Delta Greeks Gammal Vegal Thetal 15.40 13.05 -4.77 172 14.80 14.98 15.15. 412 38.562% -4.68 214 12.35 12.55 12.75 295 34.953% 10.15 -5.17 104 10.05 10.20 10.35 257 29.365% 0.9446 525 0.9191 527.5 0.8770 530 0.14 +0.02 31 0.14 0.15 0.16 6 8.00 -4.95 356 7.75 7.92 8.10. 400 26.968% 0.8059 532.5 0.20 0.38 0.61 +0.02 3 0.21 0.22 0.24. 6 +0.13 8 0.35 0.36 0.38 6 21.317% 19.887% 18.878% +0.23 18 0.58 0.60 0.61 65 17.396% 6.00 -4.67 1 5.85 5.95 6.05. 743 25.156% 0.7048 535 1.05 +0.45 10 1.05 1.07 1.09. 3 16.394% 4.05 -4.46 86 4.00 4.10 4.20. 13 21.924% 0.5758 537.5 1.71 +0.78 6 1.72 1.77 1.82. 4 15.071% 2.70 -3.83 15 2.65 2.70 2.75 + 6 21.255% 0.4346 540 2.85 +1.41 3 2.81 2.86 2.92 12 14.288% 1.62 -3.17 4 1.61 1.64 1.66 3 20.373% 0.3045 542.5 0.97 0.53 -1.71 0.29 -2.38 3 0.94 0.96 0.97. 4 20.570% 0.2016 545 16 0.50 0.52 0.55. 229 20.641% 0.1287 547.5 -1.14 18 0.29 0.30 0.30. 3 20.755% 0.0864 550 4.20 +2.01 6.10 +2.86 8.25 +3.63 10.30 +4.00 9 4.25 4.32 4.40 58 11.977% 397 5.95 6.02 6.10 15 819 7.95 8.12 8.30. 97 13 10.25 10.42 10.60 316 -0.0555 0.0127 0.0459 -0.0809 0.0182 0.0603 -0.1230 0.0266 0.0810 -0.1941 0.0375 0.1066 -0.2952 0.0487 0.1318 -0.4243 0.0563 0.1485 -0.5654 0.0567 0.1492 -0.6956 0.0497 0.1336 N/A -0.7985 0.0388 0.1091 N/A -0.8714 0.0279 0.0836 N/A -0.9137 0.0195 0.0630 -0.2724 -0.3397 -0.4380 -0.5594 -0.6773 -0.7543 -0.7559 -0.6816 -0.5654 -0.4445 -0.3481 APR 04 '14 16.65 -4.14 14.80 -3.75 26 NOT 2 15.85 16.00 16.15. 192 13.75 13.95 14.15. 605 22.051% 21.379% 0.8372 525 0.7938 527.5 12.20 -4.17 1 11.85 11.95 12.05 642 20.183% 0.7408 530 10.95 -3.34 127 9.90 10.02 10.15 104 19.687% 0.6804 532.5 0.91 +0.19 1.44 +0.47 2.00 +0.76 2.30 +0.64 15 1.07 1.10 1.14 6 16.288% 6 1.46 1.49 1.52. 6 15.973% -0.1629 0.0171 -0.2063 0.0203 0.2104 -0.2022 0.2434 -0.2328 26 1.95 1.98 2.00. 76 15.903% 7 2.57 2.62 2.67. 4 15.315% -0.2593 -0.3196 0.0260 0.0232 0.2731 -0.2600 0.3004 -0.2850 8.35 -3.95 7.10 -3.35 31 404 8.20 8.32 8.45 949 18.651% 0.6144 535 3.35 +1.22 571 3.35 3.42 3.50. 27 15.076% -0.3857 0.0280 0.3198 -0.3023 6.70 6.80 6.90. 38 18.555% 0.5431 537.5 4.20 +1.43 8 4.35 4.43 4.50. 123 14.839% 5.60 -3.13 58 5.40 5.48 5.55. 46 18.234% 0.4712 540 5.65 +2.09 350 5.50 5.58 5.65. 53 14.978% -0.4571 -0.5290 0.0292 0.3311 -0.3119 0.0293 0.3323 -0.3119 4.50 -2.68 15 4.25 4.32 4.40. 270 17.955% 0.3993 542.5 6.90 +2.43 28 6.85 6.93 7.00 46 14.408% -0.6009 0.0284 0.3227 -0.3019 3.50 -2.31 4 3.30 3.32 3.35+ 1 17.664% 0.3322 545 8.35 +2.70 501 8.35 8.42 8.50 11 13.618% 2.58 -2.05 3 2.49 2.54 2.58. 6 17.496% 0.2707 547.5 1.94 -1.69 3 1.87 1.90 1.93 5 17.618% 0.2159 550 9.45 +2.50 10.45 130 10.05 10.18 10.30 218 +1.98 120 11.90 12.02 12.15. 21 13.120% 12.212% -0.6681 0.0267 0.3050 -0.7297 0.0242 0.2787 -0.7844 0.0214 -0.2846 -0.2592 0.2496 -0.2316 APR 11 '14 23.40 +1.72 232 17.00 17.60 -1.97 311 15.05 17.22 15.45 17.45 831 15.85. 2,636 19.954% 20.353% 0.7793 525 1.80 +0.26 1,235 2.13 2.22 2.30. 15 0.7357 527.5 2.36 +0.41 881 2.69 2.77 2.85. 15 14.40 -3.14 356 13.20 13.38 13.55 334 18.931% 0.6905 530 3.20 +0.83 499 3.35 3.42 3.50 22 15.805% 15.619% 15.405% 13.50 -2.10 657 11.45 11.65 11.85 935 18.617% 0.6434 532.5 10.30 -3.46 192 9.90 10.20 10.50. 2,004 18.309% 0.5901 535 4.10 +1.18 4.95 +1.38 610 4.10 4.20 4.30. 114 43 5.00 5.10 5.20 56 15.424% 15.014% 9.15 -2.89 403 8.45 8.60 8.75 + 248 18.003% 0.5360 537.5 5.90 +1.59 518 6.05 6.18 6.30. 385 14.943% 7.65 -2.79 26 7.15 7.28 7.40 188 17.755% 0.4815 540 7.15 +1.93 119 7.25 7.35 7.45 + 28 6.35 -2.62 5.50 -2.14 4.50 -1.94 3.55 -1.83 253 6.00 6.15 6.30 1,338 17.652% 0.4267 542.5 6.00 -0.20 652 8.55 8.65 8.75 10 10 5.05 5.12 5.20 3 17.549% 0.3717 545 9.30 +1.89 483 10.00 10.15 10.30. 117 14.813% 14.493% 14.426% 12 4.10 4.20 4.30. 47 17.436% 0.3226 547.5 9.85 1,113 3.30 3.43 3.55. 75 17.354% 0.2747 550 13.40 +1.20 +3.23 1,226 518 11.60 11.75 11.90. 63 13.25 13.45 13.65 + 82 13.969% 14.021% -0.2208 0.0161 -0.2644 0.0176 -0.3096 0.0192 0.3962 -0.3568 0.0207 0.4217 -0.4101 0.0214 0.4333 -0.4642 0.0222 -0.5188 0.0224 0.4464 -0.5736 0.0219 0.4369 -0.6287 0.0215 0.4273 -0.6779 0.0202 0.4026 -0.7258 0.0188 0.3754 0.3409 0.3685 -0.1804 -0.1942 -0.2079 -0.2204 -0.2252 0.4450 -0.2302 -0.2297 -0.2234 -0.2174 -0.2035 -0.1884