AAPL Options | Apple Inc. Stock - Yahoo! UK & Ireland Finance

FTSE 100

0.53%

Apple Inc. (AAPL)

-NasdaqGS

433.26 1.32(0.30%) 17 May 21:00|After Hours: : 434.00 0.74 (0.17%) 18 May 00:59

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Oct 2013 | Jan 2014 | Apr 2014 | Jan 2015

Call Options

Expire at close Friday, 24 May 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
220.00	AAPL7130518C00220000	236.78	0.00	211.00	214.95	0	1
230.00	AAPL130518C00230000	214.25	0.00	202.95	203.70	4	1
235.00	AAPL130518C00235000	202.75	3.23	197.95	198.70	1	1
240.00	AAPL130518C00240000	192.50	9.55	193.00	193.70	15	5
255.00	AAPL130518C00255000	200.00	0.00	177.60	179.10	2	1
260.00	AAPL130518C00260000	173.70	0.00	172.60	174.10	0	2
275.00	AAPL130518C00275000	154.70	0.00	157.95	158.75	5	5
300.00	AAPL130518C00300000	132.50	1.50	132.95	133.75	7	20
310.00	AAPL130518C00310000	145.75	0.00	122.95	123.75	3	3
320.00	AAPL130518C00320000	144.40	0.00	112.60	114.10	1,002	11
320.00	AAPL7130518C00320000	91.75	0.00	110.95	115.30	4	1
320.00	AAPL130524C00320000	140.10	0.00	112.60	114.10	21	21
330.00	AAPL130518C00330000	134.03	0.00	102.60	104.10	35	1
335.00	AAPL130518C00335000	129.15	0.00	97.60	99.10	19	5
340.00	AAPL130518C00340000	111.35	0.00	92.95	93.75	1	3
340.00	AAPL130524C00340000	87.80	0.00	92.85	93.80	13	16
345.00	AAPL130518C00345000	87.50	9.50	87.95	88.75	8	4
350.00	AAPL130518C00350000	82.72	2.08	82.95	83.70	1	47
350.00	AAPL7130518C00350000	87.00	0.00	82.20	84.30	1	4
350.00	AAPL130524C00350000	83.80	0.00	82.85	83.85	2	5
350.00	AAPL130531C00350000	69.80	0.00	83.30	83.90	1	4
355.00	AAPL130518C00355000	100.30	0.00	77.70	79.15	2	3
355.00	AAPL130531C00355000	67.60	0.00	78.35	78.90	1	1
360.00	AAPL130518C00360000	72.50	5.25	72.95	73.75	5	19
360.00	AAPL130524C00360000	96.47	0.00	72.85	73.95	1	3
365.00	AAPL130518C00365000	87.88	0.00	67.95	68.75	2	14
365.00	AAPL130531C00365000	55.10	0.00	68.20	68.90	1	1
370.00	AAPL130518C00370000	62.70	1.75	62.95	63.75	5	53
370.00	AAPL130524C00370000	62.45	4.05	63.15	63.80	2	1
370.00	AAPL130531C00370000	73.55	0.00	63.25	63.95	1	1
375.00	AAPL130518C00375000	57.80	4.10	57.90	58.70	51	35
375.00	AAPL130524C00375000	89.60	0.00	57.90	58.75	1,000	2
380.00	AAPL130518C00380000	52.80	1.05	52.90	53.70	19	87
380.00	AAPL7130518C00380000	72.48	0.00	52.20	54.30	4	5
380.00	AAPL130524C00380000	53.85	9.75	53.25	53.85	10	2
380.00	AAPL130531C00380000	56.10	1.60	53.55	54.40	1	25
385.00	AAPL130518C00385000	47.50	1.05	47.95	48.80	1	57
385.00	AAPL7130518C00385000	66.50	0.00	46.00	50.05	5	10
385.00	AAPL130524C00385000	60.30	0.00	48.20	48.80	1	4
385.00	AAPL130531C00385000	48.15	1.90	48.65	49.05	20	84
390.00	AAPL130518C00390000	42.65	1.93	43.10	43.80	13	59
390.00	AAPL7130518C00390000	41.18	27.77	42.20	44.30	3	8
390.00	AAPL130524C00390000	43.81	2.75	43.35	43.85	11	80
390.00	AAPL7130524C00390000	62.10	0.00	42.90	44.50	3	2
390.00	AAPL130531C00390000	46.75	2.95	43.80	44.45	6	15
395.00	AAPL130518C00395000	37.65	1.35	38.05	38.65	66	269
395.00	AAPL7130518C00395000	38.10	0.70	37.20	39.30	2	12
395.00	AAPL130524C00395000	37.95	1.75	38.30	39.00	23	37
395.00	AAPL130531C00395000	42.52	0.00	38.90	39.65	1	36
400.00	AAPL130518C00400000	32.80	1.45	32.95	33.60	511	981
400.00	AAPL7130518C00400000	33.00	2.50	32.20	34.30	10	62
400.00	AAPL130524C00400000	33.60	1.80	33.45	34.10	245	279
400.00	AAPL7130524C00400000	39.70	1.85	33.50	34.15	7	19
400.00	AAPL130531C00400000	39.85	4.65	34.45	34.95	2	34
400.00	AAPL7130531C00400000	29.60	0.00	34.30	35.45	2	2
405.00	AAPL130518C00405000	27.70	1.30	28.05	28.70	111	462
405.00	AAPL7130518C00405000	28.00	10.50	27.00	28.90	4	11
405.00	AAPL130524C00405000	28.35	2.25	28.65	29.25	14	111
405.00	AAPL7130524C00405000	55.15	0.00	28.70	29.30	4	12
405.00	AAPL130531C00405000	30.10	0.00	29.65	30.30	78	76
405.00	AAPL7130531C00405000	30.95	0.00	29.85	30.40	24	24
410.00	AAPL130518C00410000	23.20	0.80	22.95	23.70	2,012	2,189
410.00	AAPL7130518C00410000	25.00	0.00	22.35	23.65	20	17
410.00	AAPL130524C00410000	23.80	4.75	23.95	24.60	48	169
410.00	AAPL7130524C00410000	23.90	2.70	24.00	25.10	5	27
410.00	AAPL130531C00410000	24.95	1.45	25.25	25.90	6	55
415.00	AAPL130518C00415000	17.71	1.89	17.95	18.70	506	726
415.00	AAPL7130518C00415000	18.00	6.05	17.40	18.65	9	36
415.00	AAPL130524C00415000	19.80	0.70	19.55	19.95	157	293
415.00	AAPL7130524C00415000	13.00	0.00	19.50	20.05	3	23
415.00	AAPL130531C00415000	20.68	2.32	21.05	21.70	7	103
415.00	AAPL7130531C00415000	33.12	0.00	19.70	22.35	1	1
420.00	AAPL130518C00420000	12.75	1.90	13.15	13.45	1,628	2,201
420.00	AAPL7130518C00420000	12.65	2.35	12.40	13.65	65	92
420.00	AAPL130524C00420000	15.70	1.70	15.15	15.75	715	439
420.00	AAPL7130524C00420000	14.90	2.15	15.25	15.85	5	23
420.00	AAPL130531C00420000	17.25	1.45	17.20	17.80	91	271
420.00	AAPL7130531C00420000	21.00	0.00	17.40	17.90	40	26
425.00	AAPL130518C00425000	8.37	1.73	8.15	8.35	3,389	4,109
425.00	AAPL7130518C00425000	7.63	2.37	7.55	8.65	67	158
425.00	AAPL130524C00425000	11.65	1.80	11.45	11.90	1,496	699
425.00	AAPL7130524C00425000	11.35	1.55	11.45	12.00	21	145
425.00	AAPL130531C00425000	13.80	1.60	13.85	14.25	201	477
425.00	AAPL7130531C00425000	13.00	4.05	13.85	14.25	10	49
430.00	AAPL130518C00430000	3.40	2.30	3.15	3.35	28,125	7,192
430.00	AAPL7130518C00430000	3.00	2.90	2.99	3.60	299	821
430.00	AAPL130524C00430000	8.50	1.70	8.25	8.60	3,069	1,364
430.00	AAPL7130524C00430000	8.30	1.70	8.25	8.60	117	219
430.00	AAPL130531C00430000	11.05	1.15	10.80	11.15	354	560
430.00	AAPL7130531C00430000	10.95	2.75	10.80	11.15	124	78
435.00	AAPL130518C00435000	0.02	2.67	0.01	0.02	62,636	10,056
435.00	AAPL7130518C00435000	0.01	2.73	N/A	0.06	657	556
435.00	AAPL130524C00435000	5.80	1.40	5.60	5.85	7,396	1,826
435.00	AAPL7130524C00435000	5.45	1.10	5.60	5.95	171	124
435.00	AAPL130531C00435000	8.15	1.30	8.15	8.45	803	2,132
435.00	AAPL7130531C00435000	8.00	1.07	8.15	8.55	8	126
440.00	AAPL130518C00440000	0.01	0.88	N/A	0.02	49,068	15,229
440.00	AAPL7130518C00440000	0.04	0.93	N/A	0.14	554	451
440.00	AAPL130524C00440000	3.82	1.13	3.65	3.85	8,220	3,805
440.00	AAPL7130524C00440000	3.55	1.40	3.55	3.85	304	188
440.00	AAPL130531C00440000	6.10	1.07	6.05	6.30	1,318	1,549
440.00	AAPL7130531C00440000	6.25	0.75	6.00	6.35	31	121
445.00	AAPL130518C00445000	0.02	0.27	N/A	0.01	17,809	13,090
445.00	AAPL7130518C00445000	0.02	0.61	N/A	0.12	175	527
445.00	AAPL130524C00445000	2.35	0.95	2.29	2.39	4,542	3,331
445.00	AAPL7130524C00445000	2.23	0.84	2.22	2.44	44	108
445.00	AAPL130531C00445000	4.40	0.80	4.35	4.60	516	1,355
445.00	AAPL7130531C00445000	4.20	1.90	4.30	4.60	7	73
450.00	AAPL130518C00450000	0.01	0.10	N/A	0.01	5,202	22,648
450.00	AAPL7130518C00450000	0.01	0.13	N/A	0.01	258	1,400
450.00	AAPL130524C00450000	1.45	0.65	1.40	1.46	8,713	4,945
450.00	AAPL7130524C00450000	1.47	0.76	1.38	1.54	79	266
450.00	AAPL130531C00450000	3.20	0.59	3.05	3.30	1,529	2,758
450.00	AAPL7130531C00450000	3.20	0.80	3.10	3.30	11	279
455.00	AAPL130518C00455000	0.01	0.06	N/A	0.01	1,387	11,829
455.00	AAPL7130518C00455000	0.07	0.06	N/A	0.01	7	554
455.00	AAPL130524C00455000	0.90	0.44	0.84	0.94	3,084	4,710
455.00	AAPL130531C00455000	2.18	0.52	2.11	2.30	936	1,417
460.00	AAPL130518C00460000	0.01	0.04	N/A	0.01	1,213	23,286
460.00	AAPL7130518C00460000	0.09	0.04	N/A	0.04	14	771
460.00	AAPL130524C00460000	0.57	0.29	0.55	0.60	2,284	4,939
460.00	AAPL7130524C00460000	0.83	0.07	0.54	0.67	20	533
460.00	AAPL130531C00460000	1.60	0.34	1.49	1.63	567	3,312
460.00	AAPL7130531C00460000	1.49	0.78	1.51	1.64	32	420
465.00	AAPL130518C00465000	0.04	0.01	N/A	0.01	308	13,617
465.00	AAPL7130518C00465000	0.06	0.01	N/A	0.01	26	708
465.00	AAPL130524C00465000	0.37	0.21	0.38	0.44	1,519	4,240
465.00	AAPL130531C00465000	1.07	0.36	1.03	1.15	207	1,492
470.00	AAPL130518C00470000	0.01	0.01	N/A	0.01	794	14,007
470.00	AAPL7130518C00470000	0.23	0.16	N/A	0.23	12	381
470.00	AAPL130524C00470000	0.27	0.11	0.26	0.27	877	1,720
470.00	AAPL7130524C00470000	0.47	0.00	0.27	0.33	55	210
470.00	AAPL130531C00470000	0.78	0.18	0.77	0.83	419	2,708
470.00	AAPL7130531C00470000	0.81	0.15	0.76	0.84	1	123
475.00	AAPL130518C00475000	0.01	0.02	N/A	0.01	154	11,829
475.00	AAPL7130518C00475000	0.04	0.00	N/A	0.23	1	374
475.00	AAPL130524C00475000	0.20	0.11	0.20	0.24	347	1,902
475.00	AAPL130531C00475000	0.58	0.17	0.55	0.62	70	2,391
480.00	AAPL130518C00480000	0.01	0.01	N/A	0.01	115	9,426
480.00	AAPL7130518C00480000	0.07	0.00	N/A	0.23	1	146
480.00	AAPL130524C00480000	0.18	0.04	0.18	0.21	704	1,363
480.00	AAPL7130524C00480000	0.22	0.43	0.14	0.23	5	242
480.00	AAPL130531C00480000	0.42	0.13	0.42	0.48	162	1,154
480.00	AAPL7130531C00480000	0.46	0.19	0.40	0.51	2	82
485.00	AAPL130518C00485000	0.01	0.01	N/A	0.01	53	9,526
485.00	AAPL7130518C00485000	0.19	0.00	N/A	0.23	10	68
485.00	AAPL130524C00485000	0.13	0.05	0.14	0.16	446	979
485.00	AAPL130531C00485000	0.33	0.17	0.31	0.37	14	554
490.00	AAPL130518C00490000	0.01	0.01	N/A	0.01	11	11,248
490.00	AAPL7130518C00490000	0.14	0.00	N/A	0.23	30	119
490.00	AAPL130524C00490000	0.13	0.02	0.11	0.14	225	1,111
490.00	AAPL7130524C00490000	0.46	0.00	0.07	0.28	10	50
490.00	AAPL130531C00490000	0.30	0.02	0.25	0.30	4	563
490.00	AAPL7130531C00490000	0.26	0.00	0.21	0.37	8	41
495.00	AAPL130518C00495000	0.01	0.00	N/A	0.01	31	5,321
495.00	AAPL7130518C00495000	0.05	0.00	N/A	0.23	1	27
495.00	AAPL130524C00495000	0.11	0.02	0.10	0.12	184	1,042
495.00	AAPL130531C00495000	0.24	0.01	0.20	0.27	10	245
500.00	AAPL130518C00500000	0.01	0.00	N/A	0.01	270	30,098
500.00	AAPL7130518C00500000	0.09	0.00	N/A	0.23	1	302
500.00	AAPL130524C00500000	0.09	0.01	0.09	0.10	476	1,514
500.00	AAPL7130524C00500000	0.31	0.00	N/A	0.15	7	35
500.00	AAPL130531C00500000	0.19	0.03	0.16	0.20	148	922
500.00	AAPL7130531C00500000	0.80	0.00	0.11	0.27	20	43
505.00	AAPL130518C00505000	0.01	0.00	N/A	0.01	46	3,255
505.00	AAPL7130518C00505000	0.44	0.00	N/A	0.23	3	136
505.00	AAPL130524C00505000	0.10	0.05	0.02	0.10	5	277
505.00	AAPL130531C00505000	0.18	0.01	0.12	0.21	1	390
510.00	AAPL130518C00510000	0.01	0.00	N/A	0.01	105	5,512
510.00	AAPL7130518C00510000	0.20	0.00	N/A	0.05	30	74
510.00	AAPL130524C00510000	0.09	0.02	0.05	0.08	100	2,145
510.00	AAPL7130524C00510000	0.55	0.00	N/A	0.25	1	1
510.00	AAPL130531C00510000	0.12	0.00	0.09	0.18	20	106
510.00	AAPL7130531C00510000	0.72	0.00	N/A	0.27	5	22
515.00	AAPL130518C00515000	0.07	0.06	N/A	0.01	72	2,253
515.00	AAPL7130518C00515000	0.06	0.00	N/A	0.25	1	47
515.00	AAPL130524C00515000	0.05	0.00	0.03	0.06	33	163
515.00	AAPL130531C00515000	0.09	0.00	0.08	0.15	4	67
520.00	AAPL130518C00520000	0.05	0.04	N/A	0.01	1,003	6,539
520.00	AAPL7130518C00520000	0.14	0.00	N/A	0.24	2	262
520.00	AAPL130524C00520000	0.05	0.01	0.03	0.06	560	500
520.00	AAPL130531C00520000	0.10	0.00	0.07	0.10	10	91
520.00	AAPL7130531C00520000	0.40	0.00	N/A	0.39	10	57
525.00	AAPL130518C00525000	0.01	0.03	N/A	0.01	224	6,752
525.00	AAPL7130518C00525000	0.18	0.00	N/A	0.24	15	72
525.00	AAPL130524C00525000	0.07	0.03	0.01	0.05	500	105
525.00	AAPL130531C00525000	0.06	0.00	N/A	0.20	2	51
530.00	AAPL130518C00530000	0.05	0.04	N/A	0.01	124	2,363
530.00	AAPL7130518C00530000	2.10	0.00	N/A	0.24	0	26
530.00	AAPL130524C00530000	0.06	0.01	0.01	0.04	558	1,285
530.00	AAPL130531C00530000	0.16	0.00	N/A	0.17	2	15
535.00	AAPL130518C00535000	0.01	0.00	N/A	0.01	1	2,535
535.00	AAPL7130518C00535000	1.83	0.00	N/A	0.36	0	4
535.00	AAPL130524C00535000	0.08	0.00	0.01	0.04	11	11
535.00	AAPL130531C00535000	0.25	0.00	N/A	0.19	3	3
540.00	AAPL130518C00540000	0.01	0.00	N/A	0.01	1	5,958
540.00	AAPL7130518C00540000	0.56	0.00	N/A	1.63	0	15
540.00	AAPL130524C00540000	0.02	0.02	N/A	0.03	77	2
545.00	AAPL130518C00545000	0.01	0.00	N/A	0.01	2	1,090
545.00	AAPL7130518C00545000	0.21	0.00	N/A	0.78	2	5
545.00	AAPL130524C00545000	0.02	0.02	N/A	0.03	71	1
550.00	AAPL130518C00550000	0.01	0.00	N/A	0.01	17	13,927
550.00	AAPL7130518C00550000	0.55	0.00	N/A	0.23	0	13
550.00	AAPL130524C00550000	0.02	0.00	N/A	0.02	219	341
555.00	AAPL130518C00555000	0.02	0.00	N/A	0.05	2	1,550
555.00	AAPL7130518C00555000	2.01	0.00	N/A	1.63	0	6
555.00	AAPL130524C00555000	0.02	0.01	N/A	0.02	248	117
555.00	AAPL130531C00555000	0.02	0.00	N/A	0.14	6	13
560.00	AAPL130518C00560000	0.02	0.00	N/A	0.01	302	7,230
560.00	AAPL7130518C00560000	1.10	0.00	N/A	0.23	0	18
560.00	AAPL130524C00560000	0.02	0.03	N/A	0.02	19	201
560.00	AAPL130531C00560000	0.04	0.00	N/A	0.13	1	28
565.00	AAPL130518C00565000	0.01	0.00	N/A	0.01	1	338
565.00	AAPL7130518C00565000	1.34	0.00	N/A	0.23	0	9
565.00	AAPL130531C00565000	0.12	0.00	N/A	0.10	1	22
570.00	AAPL130518C00570000	0.01	0.00	N/A	0.01	6	770
575.00	AAPL130518C00575000	0.01	0.00	N/A	0.01	5	959
575.00	AAPL130524C00575000	0.02	0.00	N/A	0.03	5	56
575.00	AAPL130531C00575000	0.09	0.00	N/A	0.04	14	13
580.00	AAPL130518C00580000	0.01	0.00	N/A	0.01	5	2,509
580.00	AAPL130524C00580000	0.02	0.01	N/A	0.02	13	42
585.00	AAPL130518C00585000	0.01	0.00	N/A	0.01	6	1,802
585.00	AAPL130524C00585000	0.02	0.00	N/A	0.02	2	82
585.00	AAPL130531C00585000	0.06	0.00	N/A	0.12	3	2
590.00	AAPL130518C00590000	0.01	0.00	N/A	0.01	25	3,217
590.00	AAPL7130518C00590000	0.74	0.00	N/A	0.23	0	814
590.00	AAPL130524C00590000	0.01	0.03	N/A	0.02	20	183
595.00	AAPL130518C00595000	0.01	0.00	N/A	0.01	17	716
595.00	AAPL7130518C00595000	0.15	0.00	N/A	0.69	5	5
600.00	AAPL130518C00600000	0.01	0.00	N/A	0.01	4	3,690
605.00	AAPL130518C00605000	0.01	0.00	N/A	0.01	5	786
610.00	AAPL130518C00610000	0.01	0.00	N/A	0.01	5	248
615.00	AAPL130518C00615000	0.01	0.00	N/A	0.01	5	202
620.00	AAPL130518C00620000	0.02	0.00	N/A	0.01	32	333
625.00	AAPL130518C00625000	0.01	0.00	N/A	0.01	10	390
630.00	AAPL130518C00630000	0.01	0.00	N/A	0.01	4	221
635.00	AAPL130518C00635000	0.02	0.00	N/A	0.01	59	92
640.00	AAPL130518C00640000	0.04	0.00	N/A	0.01	18	266
645.00	AAPL130518C00645000	0.01	0.00	N/A	0.01	15	283
650.00	AAPL130518C00650000	0.01	0.00	N/A	0.01	10	605
655.00	AAPL130518C00655000	0.02	0.00	N/A	0.01	20	107
660.00	AAPL130518C00660000	0.02	0.00	N/A	0.01	1	211
665.00	AAPL130518C00665000	0.01	0.00	N/A	0.01	5	90
670.00	AAPL130518C00670000	0.01	0.00	N/A	0.01	10	57
675.00	AAPL130518C00675000	0.05	0.00	N/A	0.01	0	129
680.00	AAPL130518C00680000	0.19	0.00	N/A	0.01	0	36
685.00	AAPL130518C00685000	0.19	0.00	N/A	0.01	0	38
690.00	AAPL130518C00690000	0.05	0.00	N/A	0.01	0	54
695.00	AAPL130518C00695000	0.03	0.00	N/A	0.01	0	190
700.00	AAPL130518C00700000	0.01	0.00	N/A	0.01	44	346
705.00	AAPL130518C00705000	0.04	0.00	N/A	0.01	1	120
710.00	AAPL130518C00710000	0.01	0.00	N/A	0.01	20	1,802
715.00	AAPL130518C00715000	0.01	0.00	N/A	0.01	12	599
720.00	AAPL130518C00720000	0.10	0.00	N/A	0.01	2	415
725.00	AAPL130518C00725000	0.01	0.00	N/A	0.01	2	461
730.00	AAPL130518C00730000	0.01	0.00	N/A	0.01	15	402
735.00	AAPL130518C00735000	0.01	0.00	N/A	0.01	20	421
740.00	AAPL130518C00740000	0.01	0.00	N/A	0.01	8	415
745.00	AAPL130518C00745000	0.01	0.00	N/A	0.01	6	428
750.00	AAPL130518C00750000	0.01	0.00	N/A	0.01	60	813
755.00	AAPL130518C00755000	0.01	0.00	N/A	0.01	20	579
760.00	AAPL130518C00760000	0.01	0.00	N/A	0.01	13	859

Put Options

Expire at close Friday, 24 May 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
220.00	AAPL130518P00220000	0.01	0.00	N/A	0.01	35	185
220.00	AAPL7130518P00220000	0.25	0.00	N/A	0.23	1	1
225.00	AAPL130518P00225000	0.01	0.00	N/A	0.01	10	269
230.00	AAPL130518P00230000	0.01	0.00	N/A	0.01	132	507
235.00	AAPL130518P00235000	0.06	0.00	N/A	0.01	1	460
240.00	AAPL130518P00240000	0.02	0.00	N/A	0.01	10	435
245.00	AAPL130518P00245000	0.10	0.00	N/A	0.01	225	912
250.00	AAPL130518P00250000	0.01	0.00	N/A	0.01	119	1,369
255.00	AAPL130518P00255000	0.01	0.00	N/A	0.01	12	973
260.00	AAPL130518P00260000	0.01	0.00	N/A	0.01	20	518
265.00	AAPL130518P00265000	0.01	0.00	N/A	0.01	25	368
270.00	AAPL130518P00270000	0.01	0.00	N/A	0.01	2	1,940
275.00	AAPL130518P00275000	0.01	0.00	N/A	0.01	1	523
280.00	AAPL130518P00280000	0.01	0.00	N/A	0.01	13	3,262
285.00	AAPL130518P00285000	0.01	0.00	N/A	0.01	10	468
285.00	AAPL7130518P00285000	0.27	0.00	N/A	0.02	1	2
290.00	AAPL130518P00290000	0.03	0.00	N/A	0.01	12	385
295.00	AAPL130518P00295000	0.02	0.00	N/A	0.01	3	1,169
300.00	AAPL130518P00300000	0.01	0.00	N/A	0.01	34	2,440
300.00	AAPL7130518P00300000	0.25	0.00	N/A	0.45	2	2
300.00	AAPL130524P00300000	0.03	0.00	N/A	0.04	13	108
300.00	AAPL7130524P00300000	0.25	0.00	N/A	0.25	10	20
300.00	AAPL130531P00300000	0.10	0.00	N/A	0.08	10	89
305.00	AAPL130518P00305000	0.01	0.00	N/A	0.01	22	1,216
305.00	AAPL7130518P00305000	0.55	0.00	N/A	0.48	3	3
305.00	AAPL130524P00305000	0.01	0.00	N/A	0.08	5	15
305.00	AAPL130531P00305000	0.08	0.00	N/A	0.15	78	90
310.00	AAPL130518P00310000	0.01	0.00	N/A	0.01	10	1,464
310.00	AAPL7130518P00310000	0.57	0.00	N/A	0.23	7	18
310.00	AAPL130524P00310000	0.05	0.00	N/A	0.11	15	74
310.00	AAPL7130524P00310000	1.46	0.00	N/A	0.25	10	10
310.00	AAPL130531P00310000	0.04	0.03	0.03	0.11	5	84
315.00	AAPL130518P00315000	0.01	0.00	N/A	0.01	10	1,004
315.00	AAPL7130518P00315000	0.15	0.00	N/A	0.05	1	48
315.00	AAPL130524P00315000	0.01	0.00	N/A	0.11	1	59
320.00	AAPL130518P00320000	0.01	0.00	N/A	0.01	10	2,824
320.00	AAPL7130518P00320000	0.05	0.00	N/A	0.23	2	43
320.00	AAPL130524P00320000	0.03	0.00	N/A	0.03	44	326
320.00	AAPL7130524P00320000	2.24	0.00	N/A	1.63	10	10
325.00	AAPL130518P00325000	0.01	0.00	N/A	0.01	15	1,292
325.00	AAPL7130518P00325000	0.27	0.00	N/A	0.05	16	19
325.00	AAPL130524P00325000	0.04	0.00	N/A	0.03	26	71
330.00	AAPL130518P00330000	0.01	0.00	N/A	0.01	141	2,045
330.00	AAPL7130518P00330000	0.34	0.00	N/A	0.23	3	51
330.00	AAPL130524P00330000	0.05	0.00	N/A	0.03	509	1,005
330.00	AAPL7130524P00330000	3.05	0.00	N/A	1.63	11	11
330.00	AAPL130531P00330000	0.12	0.06	0.07	0.11	20	15
335.00	AAPL130518P00335000	0.01	0.00	N/A	0.01	7	1,646
335.00	AAPL7130518P00335000	0.15	0.00	N/A	0.23	2	51
335.00	AAPL130524P00335000	0.03	0.01	N/A	0.04	32	177
335.00	AAPL130531P00335000	0.11	0.07	0.07	0.16	11	32
340.00	AAPL130518P00340000	0.01	0.00	N/A	0.01	55	2,031
340.00	AAPL7130518P00340000	0.27	0.00	N/A	0.12	15	604
340.00	AAPL130524P00340000	0.03	0.02	N/A	0.04	74	1,733
340.00	AAPL7130524P00340000	3.40	0.00	N/A	1.63	5	3
340.00	AAPL130531P00340000	0.20	0.05	0.09	0.18	1	25
345.00	AAPL130518P00345000	0.01	0.00	N/A	0.01	20	3,456
345.00	AAPL7130518P00345000	0.10	0.00	N/A	0.26	2	73
345.00	AAPL130524P00345000	0.03	0.04	0.02	0.04	11	534
345.00	AAPL130531P00345000	0.18	0.13	0.10	0.21	5	34
350.00	AAPL130518P00350000	0.02	0.00	N/A	0.01	522	7,677
350.00	AAPL7130518P00350000	0.15	0.00	N/A	0.23	1	216
350.00	AAPL130524P00350000	0.05	0.04	0.04	0.05	239	1,056
350.00	AAPL7130524P00350000	1.13	0.00	N/A	0.25	126	137
350.00	AAPL130531P00350000	0.18	0.09	0.18	0.21	3	70
355.00	AAPL130518P00355000	0.02	0.01	N/A	0.01	20	2,103
355.00	AAPL7130518P00355000	0.12	0.00	N/A	0.23	2	84
355.00	AAPL130524P00355000	0.05	0.07	0.02	0.08	11	310
355.00	AAPL130531P00355000	0.29	0.00	0.16	0.24	10	48
360.00	AAPL130518P00360000	0.02	0.00	N/A	0.01	479	7,330
360.00	AAPL7130518P00360000	0.12	0.00	N/A	0.13	1	63
360.00	AAPL130524P00360000	0.05	0.10	0.02	0.07	66	437
360.00	AAPL7130524P00360000	0.73	0.00	N/A	0.27	5	33
360.00	AAPL130531P00360000	0.24	0.10	0.22	0.26	50	48
365.00	AAPL130518P00365000	0.01	0.01	N/A	0.01	11	3,448
365.00	AAPL7130518P00365000	0.17	0.00	N/A	0.17	10	50
365.00	AAPL130524P00365000	0.06	0.09	0.05	0.09	81	300
365.00	AAPL130531P00365000	0.34	0.04	0.22	0.33	1	54
370.00	AAPL130518P00370000	0.01	0.00	N/A	0.01	6	5,466
370.00	AAPL7130518P00370000	0.02	0.00	N/A	0.23	20	259
370.00	AAPL130524P00370000	0.10	0.12	0.07	0.10	179	201
370.00	AAPL7130524P00370000	1.21	0.00	N/A	0.30	7	25
370.00	AAPL130531P00370000	0.40	0.12	0.29	0.38	1	732
375.00	AAPL130518P00375000	0.02	0.00	N/A	0.01	516	19,850
375.00	AAPL7130518P00375000	0.07	0.00	N/A	0.23	1	119
375.00	AAPL130524P00375000	0.12	0.12	0.07	0.14	91	406
375.00	AAPL130531P00375000	0.48	0.07	0.36	0.44	102	973
380.00	AAPL130518P00380000	0.01	0.03	N/A	0.01	48	6,903
380.00	AAPL7130518P00380000	0.25	0.00	N/A	0.23	1	133
380.00	AAPL130524P00380000	0.13	0.17	0.09	0.16	493	724
380.00	AAPL7130524P00380000	0.47	0.00	0.09	0.19	12	39
380.00	AAPL130531P00380000	0.44	0.12	0.44	0.51	73	331
380.00	AAPL7130531P00380000	1.00	0.00	0.40	0.55	1	1
385.00	AAPL130518P00385000	0.01	0.03	N/A	0.01	196	5,205
385.00	AAPL7130518P00385000	0.03	0.10	N/A	0.20	1	250
385.00	AAPL130524P00385000	0.18	0.19	0.15	0.20	251	1,266
385.00	AAPL130531P00385000	0.61	0.21	0.61	0.62	44	284
390.00	AAPL130518P00390000	0.01	0.04	N/A	0.01	241	7,128
390.00	AAPL7130518P00390000	0.02	0.00	N/A	0.23	7	268
390.00	AAPL130524P00390000	0.25	0.21	0.20	0.25	469	1,259
390.00	AAPL7130524P00390000	0.34	0.08	0.21	0.28	2	75
390.00	AAPL130531P00390000	0.76	0.15	0.74	0.79	144	659
390.00	AAPL7130531P00390000	1.46	0.00	0.47	0.82	6	18
395.00	AAPL130518P00395000	0.01	0.05	N/A	0.01	48	4,681
395.00	AAPL7130518P00395000	0.40	0.00	N/A	0.23	23	387
395.00	AAPL130524P00395000	0.35	0.24	0.29	0.35	722	1,405
395.00	AAPL130531P00395000	0.99	0.23	0.91	0.99	373	410
400.00	AAPL130518P00400000	0.01	0.07	N/A	0.01	526	23,526
400.00	AAPL7130518P00400000	0.19	0.00	N/A	0.01	18	537
400.00	AAPL130524P00400000	0.46	0.27	0.46	0.49	1,148	1,788
400.00	AAPL7130524P00400000	0.51	0.24	0.41	0.51	5	66
400.00	AAPL130531P00400000	1.30	0.15	1.19	1.32	420	1,700
400.00	AAPL7130531P00400000	1.05	1.90	1.21	1.33	1	15
405.00	AAPL130518P00405000	0.01	0.07	N/A	0.02	741	7,403
405.00	AAPL7130518P00405000	0.77	0.00	N/A	0.10	8	275
405.00	AAPL130524P00405000	0.67	0.30	0.60	0.66	460	2,189
405.00	AAPL7130524P00405000	0.90	0.47	0.59	0.70	5	53
405.00	AAPL130531P00405000	1.75	0.12	1.61	1.72	395	1,496
405.00	AAPL7130531P00405000	1.98	0.00	1.60	1.79	18	30
410.00	AAPL130518P00410000	0.01	0.09	N/A	0.01	2,460	10,800
410.00	AAPL7130518P00410000	1.34	0.00	N/A	0.05	1	151
410.00	AAPL130524P00410000	0.90	0.42	0.87	0.94	1,524	2,580
410.00	AAPL7130524P00410000	1.02	0.99	0.88	1.03	9	100
410.00	AAPL130531P00410000	2.33	0.14	2.21	2.39	361	2,019
410.00	AAPL7130531P00410000	2.36	0.00	2.20	2.38	5	10
415.00	AAPL130518P00415000	0.01	0.15	N/A	0.01	2,717	6,896
415.00	AAPL7130518P00415000	0.01	0.27	N/A	0.01	2	571
415.00	AAPL130524P00415000	1.40	0.46	1.34	1.41	1,541	5,957
415.00	AAPL7130524P00415000	1.65	0.45	1.36	1.49	12	114
415.00	AAPL130531P00415000	3.22	0.08	3.00	3.20	645	2,011
415.00	AAPL7130531P00415000	3.20	0.17	3.00	3.20	20	22
420.00	AAPL130518P00420000	0.01	0.21	N/A	0.01	7,341	15,785
420.00	AAPL7130518P00420000	0.01	0.20	N/A	0.04	24	687
420.00	AAPL130524P00420000	2.20	0.44	2.10	2.30	3,160	7,536
420.00	AAPL7130524P00420000	2.25	0.49	2.05	2.29	86	150
420.00	AAPL130531P00420000	4.37	0.02	4.15	4.35	276	1,408
420.00	AAPL7130531P00420000	4.30	0.05	4.10	4.35	20	32
425.00	AAPL130518P00425000	0.01	0.47	N/A	0.02	16,379	12,791
425.00	AAPL7130518P00425000	0.35	0.10	N/A	0.01	71	757
425.00	AAPL130524P00425000	3.45	0.35	3.30	3.45	4,365	4,142
425.00	AAPL7130524P00425000	3.50	0.21	3.20	3.50	35	276
425.00	AAPL130531P00425000	5.90	0.05	5.60	5.80	384	1,800
425.00	AAPL7130531P00425000	5.75	0.45	5.55	5.85	9	84
430.00	AAPL130518P00430000	0.02	1.23	0.01	0.02	66,291	14,476
430.00	AAPL7130518P00430000	0.02	1.22	N/A	0.01	236	944
430.00	AAPL130524P00430000	5.10	0.30	4.95	5.20	8,008	3,176
430.00	AAPL7130524P00430000	5.30	0.35	4.90	5.25	265	276
430.00	AAPL130531P00430000	7.70	0.15	7.50	7.80	511	1,263
430.00	AAPL7130531P00430000	7.95	0.15	7.40	7.75	4	46
435.00	AAPL130518P00435000	1.70	1.40	1.56	1.82	53,253	7,980
435.00	AAPL7130518P00435000	1.52	1.53	1.42	2.02	424	571
435.00	AAPL130524P00435000	7.37	0.18	7.25	7.60	9,328	2,137
435.00	AAPL7130524P00435000	7.50	0.75	7.20	7.60	192	184
435.00	AAPL130531P00435000	10.05	0.30	9.80	10.20	1,043	921
435.00	AAPL7130531P00435000	10.25	0.85	9.75	10.00	7	56
440.00	AAPL130518P00440000	6.60	0.30	6.55	7.05	19,078	10,861
440.00	AAPL7130518P00440000	7.57	0.72	6.35	7.00	199	530
440.00	AAPL130524P00440000	10.55	0.30	10.20	10.60	4,804	3,025
440.00	AAPL7130524P00440000	10.55	0.05	10.20	10.60	83	123
440.00	AAPL130531P00440000	13.05	0.45	12.65	13.05	469	1,255
440.00	AAPL7130531P00440000	13.25	1.45	12.55	13.05	2	79
445.00	AAPL130518P00445000	11.77	1.09	11.35	12.25	3,121	6,007
445.00	AAPL7130518P00445000	11.79	0.71	11.35	12.15	47	496
445.00	AAPL130524P00445000	14.39	0.59	13.80	14.30	1,035	1,455
445.00	AAPL7130524P00445000	12.40	1.60	13.70	14.25	3	66
445.00	AAPL130531P00445000	16.35	0.60	15.95	16.35	377	556
445.00	AAPL7130531P00445000	16.10	9.60	15.75	16.35	4	47
450.00	AAPL130518P00450000	16.65	1.18	16.35	17.30	4,257	12,537
450.00	AAPL7130518P00450000	17.30	1.05	16.30	17.10	325	1,045
450.00	AAPL130524P00450000	18.00	0.35	17.85	18.50	1,486	1,483
450.00	AAPL7130524P00450000	15.50	0.00	17.40	18.45	18	130
450.00	AAPL130531P00450000	20.20	0.70	19.60	20.20	116	728
450.00	AAPL7130531P00450000	20.10	0.00	19.05	20.05	1	144
455.00	AAPL130518P00455000	21.74	1.24	21.35	22.25	1,128	4,244
455.00	AAPL7130518P00455000	20.92	8.62	21.25	22.15	12	350
455.00	AAPL130524P00455000	23.00	1.21	22.30	22.75	423	820
455.00	AAPL130531P00455000	24.02	2.97	23.65	24.25	71	581
460.00	AAPL130518P00460000	27.05	1.15	26.35	27.15	608	6,493
460.00	AAPL7130518P00460000	27.30	4.30	26.30	27.10	208	1,125
460.00	AAPL130524P00460000	27.71	1.11	26.95	27.65	215	678
460.00	AAPL7130524P00460000	35.09	0.00	26.40	27.65	3	46
460.00	AAPL130531P00460000	28.76	1.91	27.90	28.55	65	568
460.00	AAPL7130531P00460000	26.80	0.00	27.40	29.10	2	75
465.00	AAPL130518P00465000	32.21	1.56	31.35	32.20	591	2,205
465.00	AAPL7130518P00465000	32.93	5.57	30.90	32.80	2	240
465.00	AAPL130524P00465000	32.80	1.45	31.70	32.25	44	729
465.00	AAPL130531P00465000	32.99	11.53	32.45	33.15	6	164
470.00	AAPL130518P00470000	37.19	1.94	36.35	36.90	398	1,539
470.00	AAPL7130518P00470000	37.13	4.68	36.20	37.70	13	296
470.00	AAPL130524P00470000	37.65	0.75	36.65	37.30	81	315
470.00	AAPL7130524P00470000	36.80	1.46	35.85	38.10	9	28
470.00	AAPL130531P00470000	36.93	2.18	37.15	37.85	21	140
470.00	AAPL7130531P00470000	17.25	0.00	36.35	38.10	5	72
475.00	AAPL130518P00475000	42.10	0.92	41.30	42.15	108	3,343
475.00	AAPL7130518P00475000	38.52	0.00	40.70	42.80	4	51
475.00	AAPL130524P00475000	42.20	1.60	41.50	42.25	25	134
475.00	AAPL130531P00475000	42.10	2.90	41.90	42.60	38	179
480.00	AAPL130518P00480000	47.10	3.30	46.35	46.95	178	1,922
480.00	AAPL7130518P00480000	27.35	0.00	45.70	47.80	1	46
480.00	AAPL130524P00480000	47.45	2.95	46.45	47.05	4	95
480.00	AAPL7130524P00480000	30.20	0.00	46.40	47.85	18	38
480.00	AAPL130531P00480000	47.95	0.15	46.75	47.25	9	146
480.00	AAPL7130531P00480000	49.86	0.00	46.05	48.15	3	33
485.00	AAPL130518P00485000	52.36	0.17	51.35	52.00	111	554
485.00	AAPL7130518P00485000	49.50	0.00	50.75	52.80	2	39
485.00	AAPL130524P00485000	52.55	2.25	51.40	52.00	1	114
485.00	AAPL130531P00485000	49.00	0.00	51.65	52.40	9	64
490.00	AAPL130518P00490000	57.37	1.15	56.35	57.15	57	977
490.00	AAPL7130518P00490000	42.20	0.00	55.70	57.80	1	11
490.00	AAPL130524P00490000	55.42	0.00	56.40	57.15	8	34
490.00	AAPL130531P00490000	57.85	0.00	56.50	57.15	5	46
495.00	AAPL130518P00495000	62.35	1.35	61.40	62.15	13	775
495.00	AAPL7130518P00495000	36.15	0.00	59.85	63.55	7	17
495.00	AAPL130524P00495000	58.00	0.00	61.35	62.15	2	21
495.00	AAPL130531P00495000	60.65	0.20	61.55	62.15	7	78
500.00	AAPL130518P00500000	67.40	1.85	66.40	66.95	183	15,015
500.00	AAPL7130518P00500000	65.98	0.00	65.70	67.80	1	31
500.00	AAPL130524P00500000	68.18	3.33	66.40	67.25	4	37
500.00	AAPL130531P00500000	66.40	0.00	66.50	67.00	9	64
500.00	AAPL7130531P00500000	43.00	0.00	66.05	68.05	3	3
505.00	AAPL130518P00505000	72.35	3.35	71.35	72.15	21	365
505.00	AAPL7130518P00505000	50.75	0.00	70.75	72.80	0	39
505.00	AAPL130524P00505000	61.75	0.00	71.35	72.25	1	1
505.00	AAPL130531P00505000	70.15	0.00	71.40	72.15	191	196
510.00	AAPL130518P00510000	77.30	1.08	76.30	77.05	11	725
510.00	AAPL130524P00510000	75.54	0.00	76.40	77.30	50	113
515.00	AAPL130518P00515000	82.58	5.72	81.30	82.10	2	130
515.00	AAPL130524P00515000	76.00	0.00	81.35	82.20	1	7
515.00	AAPL130531P00515000	82.58	10.83	81.35	82.30	2	5
520.00	AAPL130518P00520000	83.00	1.07	86.30	87.10	1	109
520.00	AAPL7130518P00520000	72.40	0.00	84.60	88.85	0	5
520.00	AAPL130524P00520000	67.70	0.00	86.40	87.20	10	10
520.00	AAPL130531P00520000	67.80	0.00	86.25	87.25	1	1
525.00	AAPL130518P00525000	92.00	1.58	91.30	92.20	9	128
525.00	AAPL7130518P00525000	92.85	48.25	90.70	92.80	1	11
530.00	AAPL130518P00530000	97.66	0.77	96.30	96.90	23	185
530.00	AAPL7130518P00530000	139.20	0.00	95.40	98.55	10	20
535.00	AAPL130518P00535000	97.74	0.00	101.35	102.20	3	75
535.00	AAPL7130518P00535000	150.45	0.00	100.45	103.20	8	8
535.00	AAPL130524P00535000	102.50	0.00	101.40	102.20	1	3
540.00	AAPL130518P00540000	106.94	8.66	106.35	107.15	28	124
540.00	AAPL7130518P00540000	87.19	0.00	105.75	107.80	6	10
545.00	AAPL130518P00545000	112.00	1.35	111.30	112.10	2	185
545.00	AAPL7130518P00545000	154.55	0.00	110.30	113.45	10	20
550.00	AAPL130518P00550000	117.08	2.08	116.35	116.95	57	4,634
550.00	AAPL7130518P00550000	165.40	0.00	115.55	118.65	10	10
550.00	AAPL130524P00550000	126.10	0.00	116.35	117.20	3	5
555.00	AAPL130518P00555000	126.00	0.00	121.30	122.10	106	119
555.00	AAPL130524P00555000	118.25	23.20	121.35	122.10	2	6
560.00	AAPL130518P00560000	128.30	2.35	126.30	127.10	2	101
560.00	AAPL130524P00560000	101.26	0.00	126.35	127.10	1	1
565.00	AAPL130518P00565000	103.85	0.00	131.15	132.25	5	9
570.00	AAPL130518P00570000	131.98	4.58	136.30	137.10	7	57
575.00	AAPL130518P00575000	141.68	0.00	141.30	142.10	1	11
580.00	AAPL130518P00580000	148.74	20.84	146.30	147.10	9	13
585.00	AAPL130518P00585000	131.35	0.00	151.30	152.10	3	8
590.00	AAPL130518P00590000	157.12	8.61	156.35	157.15	25	33
595.00	AAPL130518P00595000	138.03	0.00	161.30	162.10	8	31
600.00	AAPL130518P00600000	165.00	1.09	166.30	167.20	10	70
605.00	AAPL130518P00605000	182.65	0.00	171.30	172.10	1	8
610.00	AAPL130518P00610000	169.98	0.00	176.35	177.20	2	2
615.00	AAPL130518P00615000	165.80	0.00	181.15	182.25	2	21
620.00	AAPL130518P00620000	188.00	0.00	186.30	187.10	2	8
625.00	AAPL130518P00625000	172.25	0.00	191.30	192.10	3	21
630.00	AAPL130518P00630000	192.90	0.00	196.30	197.10	8	75
635.00	AAPL130518P00635000	178.28	0.00	201.15	202.25	34	10
640.00	AAPL130518P00640000	183.52	0.00	206.30	207.10	5	13
645.00	AAPL130518P00645000	221.30	0.00	211.30	212.10	6	10
650.00	AAPL130518P00650000	215.70	0.00	216.30	217.15	14	8
655.00	AAPL130518P00655000	229.50	0.00	221.25	222.05	5	7
660.00	AAPL130518P00660000	204.00	0.00	226.25	227.05	17	29
670.00	AAPL130518P00670000	222.00	0.00	236.25	237.05	2	6
675.00	AAPL130518P00675000	213.20	0.00	241.25	242.05	10	10
680.00	AAPL130518P00680000	249.05	0.00	246.25	247.05	3	1
695.00	AAPL130518P00695000	254.65	0.00	261.25	262.05	3	1
700.00	AAPL130518P00700000	274.66	0.00	266.25	267.05	6	69
705.00	AAPL130518P00705000	247.40	0.00	271.15	272.05	1	25
720.00	AAPL130518P00720000	279.45	0.00	286.15	287.05	9	21

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! UK & Ireland Finance

Search for share prices

More On AAPL

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apple Inc. (AAPL)