EFTA01461471.pdf

21 Jun 14 89d); CSize 100; IDiv 3.12 USD; R .23; IFwd 535.89 21Jun 14 (89d); CSize 100; IDiv 3.12 USD; R .23; IFwd 535.89 Stnke Ticker Bid Ask Last NM DM Volm OInt Strike Ticker Bid Ask Last IVM DM Volm °Int 505 AAPL 6/21 41.60001 42.35001 40.83 22.64026 0.739359 18 83 505 AAPL 6/21 10.7 11.05 10.65 22.3364 -0.28161 4 129 510 AAPL 6/21 33.10001 38.65001 33.3 22.61111 0/06444 3 220 510 AAPL 6/21 12.35 12.65 12.8 22.3227 -0.3117 34 354 515 AAPL 6/21 34,55 35.40001 35.65 22.65704 0.672157 58 197 515 AAPL 6/21 14,05 14.35 13.75 22.15419 -0.34309 72 493 520 AAPL 6/21 31.60001 32 32.55 22.29706 0.640032 45 429 520 AAPL 6/21 16 16.29999 16 22.16324 -0.37543 31. 1881 525 AAPL 6/21 28.5 29.05 28.75 22.11134 0.605891 197 651 525 AAPi. 6/21 18.10001 18.45 17.95 22.09737 -0.40931 72 788 530 AAPL 6/21 25.75 26.3 27 21.99256 0.570932 694 1257 530 AAPL 6/21 20.39999 20.64999 20 21.99696 -0.44297 37 915 535 AAPL 6/21 23.25 23.60001 24.05 22.26238 0.533767 68 677 535 AAPL 6/21 22.8 23.10001 22.33 21.88846 -0.47835 43 390 540 AAPL 6/21 20.8500] 21.14999 21.58 22.12328 0.498229 255 639 540 AAPL 6/21 25.39999 25.64999 24.8 21.79644 -0.51296 100 297 545 AAPL 6/21 18.55 18.89999 19.86 21.96808 0.463085 62 610 545 AAPL 6/21 28.2 28.64999 29.87 21.81036 -0.54715 22 61 550 AAPL 6/21 16.5 16.89999 17.5 22.00324 0.42743 99 653 550 AAPL 6123 31.14999 31.64999 31.6 21.75504 -0.53107 36 50 555 AAPL 6/21 14.6 15.05 15.56 21.91531 0.392571 87 216 555 AAPL 6/21 34.2 34.89999 35.4 21.58742 -0.61648 3 56 560 AAPL 6/21 12.95 13.2 13.45 21.75779 0.360383 107 554 560 AAPL 6/21 37.65001 38.15001 36.8 21.68197 -0.64617 38 35 565 AAPL 6/21 11.4 11-65 11.66 21.73615 0.328948 85 247 565 AAPL 6/21 41 41.64999 42.03 21.68602 -0.67575 1 17 570 AAPL 6/21 10.05 10.35 10.8 21.80007 0.299778 47 403 570 AAPL 6/21 44.65001 45.2 50.73 21.57735 -0.70707 0 15 575 AAPL 6/21 8.8 9 9.5 21.71414 0.271212 43 239 575 AAPL 6/21 48.45 49.10001 51.87 21.68495 -0.73347 0 6 580 AAPL 6/21 7.65 7.95 8.3 21.76848 0.244726 61 431 580 AAPL 6/21 52.3 53.05 59.28 21.66151 -0.75982 0 45 585 AAPL 6/21 6.7 6.95 7.2 21.79188 0.220437 71 106 585 AAPL 6/21 56.25 57.10001 64.75 21.4675 -0.78748 0 75 590 AAPL 6/21 5.8 6.05 5.95 21.78438 0.197301 301 357 590 AAPL 6/21 60.45 61.15001 59.75 21.65495 -0.8071 220 11 595 AAPL 6/21 5.1 5.3 5.48 21.86074 0.177342 19 70 595 AAPL 6/21 64.2 65.55 68.07 21.36447 -0.83224 0 2 CONFIDENTIAL - PURSUANT TO FED. R. CRIM. P. 6(e) DB-SDNY-0123542 CONFIDENTIAL SDNY_GM_00269726 EFTA01461471