Skip to search.
 FTSE 100 Up0.62%

Apple Inc. (AAPL)

-NasdaqGS
524.94 Up 5.93(1.14%) 17 Apr 21:00
|After Hours: : 524.97 Up 0.03 (0.01%) 18 Apr 00:57
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jun 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
225.00AAPL140419C00225000295.30Up 0.88299.10301.352518
255.00AAPL140419C00255000284.00 0.00268.45271.6002
260.00AAPL140419C00260000257.90 0.00263.45266.6023
265.00AAPL140419C00265000276.85 0.00258.70261.6021
280.00AAPL140419C00280000270.00 0.00243.70246.6003
300.00AAPL140419C00300000225.50Down 19.50223.70226.60247
310.00AAPL140419C00310000211.00Down 24.90213.70216.6012
315.00AAPL140419C00315000215.00 0.00208.70211.6011
320.00AAPL140419C00320000210.17 0.00204.00206.6019
320.00AAPL7140419C00320000207.50Up 4.50203.10207.4559
325.00AAPL140419C00325000201.50 0.00198.70201.6031
330.00AAPL140419C00330000185.10 0.00193.70196.60125
330.00AAPL7140419C00330000187.98 0.00193.00197.3057
335.00AAPL7140419C00335000202.00 0.00188.00192.3011
345.00AAPL140419C00345000175.30 0.00178.70181.60211
350.00AAPL140419C00350000173.40Up 5.40174.00176.60963
350.00AAPL7140419C00350000173.00 0.00173.10177.4524
355.00AAPL7140419C00355000183.77 0.00168.00172.3021
360.00AAPL140419C00360000165.00Up 0.80164.00166.60215
365.00AAPL140419C00365000154.15 0.00158.70161.6027
370.00AAPL140419C00370000153.75 0.00154.00156.60318
375.00AAPL140419C00375000151.25Up 8.95148.70151.60163
380.00AAPL140419C00380000141.00Down 5.37143.70146.60281
380.00AAPL7140419C00380000140.80Down 0.20143.10147.30318
385.00AAPL140419C00385000142.80 0.00138.70141.6011
385.00AAPL7140419C00385000157.00 0.00138.00142.3001
390.00AAPL140419C00390000136.60Down 11.40133.70136.60292
390.00AAPL7140419C00390000145.20 0.00133.00137.3026
395.00AAPL140419C00395000132.49Down 10.51129.30131.501419
400.00AAPL140419C00400000124.95Up 6.20124.65125.9098862
400.00AAPL7140419C00400000122.43Up 4.58123.10127.4021118
405.00AAPL140419C00405000121.91Up 8.44119.25120.40641
405.00AAPL7140419C00405000113.51 0.00118.00122.3011
410.00AAPL140419C00410000107.00 0.00113.70116.60244
410.00AAPL7140419C00410000107.00 0.00113.10117.30514
415.00AAPL140419C00415000106.00Up 7.43108.70111.60214
415.00AAPL7140419C00415000100.50 0.00108.00112.451017
420.00AAPL140419C00420000106.00Up 7.27104.70105.9033139
420.00AAPL7140419C00420000106.00Up 8.30103.10107.351211
425.00AAPL140419C00425000101.50Up 8.2999.65100.901695
425.00AAPL7140419C0042500096.98Down 25.5298.10102.102213
425.00AAPL140425C0042500093.38 0.0099.00101.3011
430.00AAPL140419C0043000094.70Up 5.9094.6595.904193
430.00AAPL7140419C0043000094.25Up 8.6793.0097.3015
430.00AAPL140425C0043000099.23 0.0094.1096.3566
430.00AAPL7140425C0043000093.71 0.0093.2097.4522
435.00AAPL140419C0043500091.50Down 1.8089.0091.60766
435.00AAPL7140419C0043500092.42 0.0088.1092.3016
440.00AAPL140419C0044000085.20Up 6.4084.6585.9077317
440.00AAPL7140419C0044000085.00Down 15.5183.1087.101440
440.00AAPL140425C0044000084.45 0.0084.0086.4511
440.00AAPL7140425C0044000087.18 0.0083.2087.5021
445.00AAPL140419C0044500077.00Down 3.3079.6580.902188
445.00AAPL7140419C0044500074.00 0.0078.0082.45211
450.00AAPL140419C0045000075.35Up 6.3574.8075.853742,346
450.00AAPL7140419C0045000075.00Up 7.0073.1077.2041190
450.00AAPL140425C0045000077.65Up 3.1573.9076.502156
450.00AAPL7140425C0045000078.50 0.0073.2577.5021
455.00AAPL140419C0045500070.00Up 6.5069.7570.90121,035
455.00AAPL7140419C0045500075.20 0.0068.1072.301069
455.00AAPL140425C0045500066.10 0.0068.9071.5566
460.00AAPL140419C0046000066.30Up 7.5064.7065.851701,989
460.00AAPL7140419C0046000061.11Up 3.7163.0067.30476
460.00AAPL140425C0046000072.88 0.0064.2566.6512147
465.00AAPL140419C0046500062.00Up 9.4559.7560.4059585
465.00AAPL7140419C0046500060.00Up 5.2558.1062.307118
465.00AAPL140425C0046500057.65Up 3.8559.1061.8553
470.00AAPL140419C0047000055.57Up 6.8154.7555.901524,453
470.00AAPL7140419C0047000056.00Up 7.2053.1057.3011129
470.00AAPL140425C0047000054.80Up 7.9054.8056.904121
475.00AAPL140419C0047500052.20Up 8.8549.8050.301072,050
475.00AAPL7140419C0047500050.00Up 6.6748.1052.201687
475.00AAPL140425C0047500048.69Up 5.6950.0052.15362
480.00AAPL140419C0048000045.00Up 6.0044.7545.853072,069
480.00AAPL7140419C0048000046.50Up 7.5043.1047.1022218
480.00AAPL140425C0048000045.97Up 6.0245.0046.803875
480.00AAPL7140425C0048000048.00 0.0043.9047.80210
485.00AAPL140419C0048500041.00Up 7.4039.7540.901301,605
485.00AAPL7140419C0048500034.00 0.0038.1042.404109
485.00AAPL140425C0048500042.80Up 8.8040.4542.05442
490.00AAPL140419C0049000034.95Up 6.1034.7535.302244,171
490.00AAPL7140419C0049000033.32Up 5.3233.1037.2028139
490.00AAPL140425C0049000036.70Up 5.1936.2037.205669
490.00AAPL7140425C0049000036.50Up 6.5034.3538.4521
492.50AAPL140419C0049250027.00 0.0031.2034.10139
495.00AAPL140419C0049500030.15Up 6.4029.7530.302491,374
495.00AAPL7140419C0049500027.80Up 2.6528.0032.45192
495.00AAPL140425C0049500033.95Up 9.9031.1532.85119
495.00AAPL7140425C0049500024.45 0.0030.9033.95810
497.50AAPL140419C0049750023.05 0.0026.4529.101111
497.50AAPL7140419C0049750020.00 0.0025.6029.8033
500.00AAPL140419C0050000025.00Up 6.0524.7025.252,64911,080
500.00AAPL7140419C0050000024.92Up 6.5223.0025.6079776
500.00AAPL140425C0050000027.90Up 4.2527.5028.10182507
500.00AAPL7140425C0050000027.50Up 4.0527.1529.2517
502.50AAPL140419C0050250021.47Up 5.4721.9522.95161
505.00AAPL140419C0050500020.00Up 6.0319.5020.352833,069
505.00AAPL7140419C0050500018.52Up 6.8418.1022.2045277
505.00AAPL140425C0050500024.45Up 4.2523.7024.1510198
505.00AAPL7140425C0050500038.59 0.0022.8525.8512
507.50AAPL140419C0050750019.60Up 8.9017.2517.9512192
507.50AAPL140425C0050750023.83Up 5.3821.8022.254175
510.00AAPL140419C0051000015.00Up 5.8514.7015.203,7084,941
510.00AAPL7140419C0051000015.00Up 7.6513.2516.0048238
510.00AAPL140425C0051000020.40Up 3.3020.0520.45255338
510.00AAPL7140425C0051000016.50 0.0019.7521.9527
512.50AAPL140419C0051250013.00Up 6.3012.3512.854141,379
512.50AAPL7140419C005125008.00Up 3.8010.6014.8017
512.50AAPL140425C0051250018.40Up 3.6518.3518.75125171
515.00AAPL140419C0051500010.20Up 5.609.6510.204,0555,300
515.00AAPL7140419C005150009.97Up 5.478.2012.05148399
515.00AAPL140425C0051500017.10Up 3.0516.8517.15268568
515.00AAPL7140425C0051500017.00Up 5.4716.0018.904239
517.50AAPL140419C005175007.80Up 4.767.257.704,8173,685
517.50AAPL7140419C005175007.30Up 4.006.759.601336
517.50AAPL140425C0051750015.55Up 2.9015.3515.65282459
517.50AAPL7140425C0051750012.52 0.0014.9517.10720
520.00AAPL140419C005200005.10Up 3.304.905.2024,40212,527
520.00AAPL7140419C005200004.25Up 2.473.106.10282427
520.00AAPL140425C0052000014.10Up 2.7013.9014.201,9892,855
520.00AAPL7140425C0052000014.00Up 3.0013.4515.9020100
522.50AAPL140419C005225002.35Up 1.422.352.7822,3586,197
522.50AAPL7140419C005225002.71Up 1.791.814.8545145
522.50AAPL140425C0052250012.55Up 2.4512.5012.801,116590
522.50AAPL7140425C0052250011.95Up 1.9111.9514.701553
525.00AAPL140419C005250000.35Down 0.110.250.4144,76417,323
525.00AAPL7140419C005250000.40Down 0.03N/A0.54800384
525.00AAPL140425C0052500011.45Up 2.4511.2511.404,9112,509
525.00AAPL7140425C0052500011.20Up 3.1510.5511.701686
527.50AAPL140419C005275000.02Down 0.180.010.0225,6914,533
527.50AAPL7140419C005275000.05Down 0.20N/A0.0914783
527.50AAPL140425C0052750010.05Up 2.269.9010.101,046543
527.50AAPL7140425C005275009.45Up 1.959.4511.90717
530.00AAPL140419C005300000.01Down 0.09N/A0.0116,09613,634
530.00AAPL7140419C005300000.04Down 0.19N/A0.07338723
530.00AAPL140425C005300008.80Up 2.008.758.803,0303,438
530.00AAPL7140425C005300009.20Up 2.708.259.0576167
532.50AAPL140419C005325000.01Down 0.05N/A0.032,3652,618
532.50AAPL7140419C005325000.47 0.00N/A0.2945
532.50AAPL140425C005325007.65Up 1.857.507.75599748
532.50AAPL7140425C005325007.55Up 1.556.759.351640
535.00AAPL140419C005350000.10Up 0.06N/A0.011,3649,015
535.00AAPL7140419C005350000.06Down 0.03N/A0.052430
535.00AAPL140425C005350006.70Up 1.716.556.752,7502,993
535.00AAPL7140425C005350006.50Up 1.606.507.5055120
537.50AAPL140419C005375000.01Down 0.05N/A0.023862,427
537.50AAPL7140419C005375000.10 0.00N/A0.24216
537.50AAPL140425C005375005.70Up 1.465.505.751,550894
537.50AAPL7140425C005375006.45Up 2.285.405.8035116
540.00AAPL140419C005400000.01Down 0.03N/A0.012,22118,360
540.00AAPL7140419C005400000.01Down 0.12N/A0.0125653
540.00AAPL140425C005400004.75Up 1.204.604.852,9723,775
540.00AAPL7140425C005400005.25Up 1.854.504.90110324
542.50AAPL140419C005425000.01Down 0.03N/A0.01469968
542.50AAPL7140419C005425001.51 0.00N/A0.0815
542.50AAPL140425C005425003.90Up 0.933.854.05893835
542.50AAPL7140425C005425004.60Up 1.803.604.1013150
545.00AAPL140419C005450000.01Down 0.01N/A0.0147513,797
545.00AAPL7140419C005450000.07Up 0.02N/A0.1927450
545.00AAPL140425C005450003.26Up 0.823.153.351,0972,369
545.00AAPL7140425C005450003.20Up 0.723.053.4070168
547.50AAPL140419C005475000.02Down 0.01N/A0.0210940
547.50AAPL7140419C005475000.45 0.00N/A0.3255
547.50AAPL140425C005475002.62Up 0.562.562.75628641
547.50AAPL7140425C005475003.25Up 1.301.983.207144
550.00AAPL140419C005500000.01 0.00N/A0.0132730,576
550.00AAPL7140419C005500000.01Down 0.02N/A0.11181,903
550.00AAPL140425C005500002.20Up 0.552.172.232,9404,267
550.00AAPL7140425C005500002.69Up 0.981.912.2879574
552.50AAPL140419C005525000.02 0.00N/A0.03172627
552.50AAPL140425C005525001.78Up 0.451.631.81600505
552.50AAPL7140425C005525001.39Down 0.020.071.85232
555.00AAPL140419C005550000.01 0.00N/A0.01929,183
555.00AAPL7140419C005550000.11 0.00N/A0.196335
555.00AAPL140425C005550001.40Up 0.271.401.461,0181,306
555.00AAPL7140425C005550001.52Up 0.321.141.516131
557.50AAPL140419C005575000.02 0.00N/A0.0260242
557.50AAPL140425C005575001.10Up 0.160.981.187961,693
557.50AAPL7140425C005575001.00Down 0.720.911.23534
560.00AAPL140419C005600000.01 0.00N/A0.0113920,491
560.00AAPL7140419C005600000.03 0.00N/A0.197632
560.00AAPL140425C005600000.88Up 0.110.850.956132,410
560.00AAPL7140425C005600000.95Up 0.140.710.9523145
562.50AAPL140419C005625000.02 0.00N/A0.041143
562.50AAPL140425C005625000.70Up 0.050.630.7682446
562.50AAPL7140425C005625001.15 0.000.560.76557
565.00AAPL140419C005650000.07Up 0.06N/A0.01757,435
565.00AAPL7140419C005650000.08 0.00N/A0.1713519
565.00AAPL140425C005650000.57Up 0.050.460.613861,101
565.00AAPL7140425C005650000.53Down 0.470.440.63470
567.50AAPL140419C005675000.02 0.00N/A0.0912247
567.50AAPL140425C005675000.53Up 0.120.380.50144435
567.50AAPL7140425C005675000.52 0.000.340.54177
570.00AAPL140419C005700000.01 0.00N/A0.01607,564
570.00AAPL7140419C005700000.05 0.00N/A0.0140640
570.00AAPL140425C005700000.37 0.000.360.405631,331
570.00AAPL7140425C005700000.40 0.00N/A0.46779
572.50AAPL140419C005725000.04 0.00N/A0.013464
572.50AAPL140425C005725000.44Up 0.080.270.3312226
572.50AAPL7140425C005725001.87 0.000.190.413041
575.00AAPL140419C005750000.01 0.00N/A0.013816,093
575.00AAPL7140419C005750000.04Down 0.16N/A0.1711,002
575.00AAPL140425C005750000.25Down 0.050.250.30235213
580.00AAPL140419C005800000.06Up 0.04N/A0.0189,709
580.00AAPL7140419C005800000.17 0.00N/A0.192624
580.00AAPL140425C005800000.16Down 0.090.160.211291,098
580.00AAPL7140425C005800000.13Down 2.24N/A0.30457
585.00AAPL140419C005850000.01 0.00N/A0.01272,384
585.00AAPL7140419C005850000.41 0.00N/A0.215222
585.00AAPL140425C005850000.19Down 0.020.130.1711751
590.00AAPL140419C005900000.01 0.00N/A0.0127441,864
590.00AAPL7140419C005900000.30 0.00N/A0.2310395
590.00AAPL140425C005900000.11Down 0.030.110.13104643
590.00AAPL7140425C005900000.51 0.00N/A0.29541
595.00AAPL140419C005950000.01 0.00N/A0.01642,558
595.00AAPL7140419C005950000.13 0.00N/A0.214184
595.00AAPL140425C005950000.13Down 0.160.090.1310950
600.00AAPL140419C006000000.01 0.00N/A0.01523,849
600.00AAPL7140419C006000000.01 0.00N/A0.01111,135
600.00AAPL140425C006000000.07Down 0.030.070.09724939
600.00AAPL7140425C006000000.35 0.00N/A0.17870
605.00AAPL140419C006050000.01 0.00N/A0.01122,121
605.00AAPL7140419C006050000.24 0.00N/A0.27131
605.00AAPL140425C006050000.10Up 0.010.060.0763925
610.00AAPL140419C006100000.03 0.00N/A0.011244,442
610.00AAPL7140419C006100000.25 0.00N/A0.26443
610.00AAPL140425C006100000.10Up 0.010.030.0658171
610.00AAPL7140425C006100001.06 0.00N/A0.141223
615.00AAPL140419C006150000.01 0.00N/A0.01101,696
615.00AAPL7140419C006150000.26 0.00N/A0.25534
615.00AAPL140425C006150000.07Up 0.020.020.159795
620.00AAPL140419C006200000.04Up 0.01N/A0.0124,183
620.00AAPL7140419C006200000.15 0.00N/A0.244141
620.00AAPL140425C006200000.06Up 0.020.020.0636188
620.00AAPL7140425C006200000.37 0.00N/A0.131351
625.00AAPL140419C006250000.05 0.00N/A0.0111,701
625.00AAPL7140419C006250001.25 0.00N/A0.23080
630.00AAPL140419C006300000.01 0.00N/A0.0112,493
630.00AAPL7140419C006300000.30 0.00N/A0.27420
635.00AAPL140419C006350000.01 0.00N/A0.071954
635.00AAPL7140419C0063500013.05 0.00N/A0.3804
640.00AAPL140419C006400000.01 0.00N/A0.0121,857
640.00AAPL7140419C006400001.00 0.00N/A0.32015
645.00AAPL140419C006450000.04 0.00N/A0.0171,247
645.00AAPL7140419C006450005.95 0.00N/A1.71063
650.00AAPL140419C006500000.01 0.00N/A0.01108,791
650.00AAPL7140419C006500000.20 0.00N/A1.71225
655.00AAPL140419C006550000.01 0.00N/A0.0171,104
655.00AAPL7140419C006550001.04 0.00N/A1.71020
660.00AAPL140419C006600000.01 0.00N/A0.0151,277
660.00AAPL7140419C006600003.25 0.00N/A1.71025
665.00AAPL140419C006650000.01 0.00N/A0.0111,194
670.00AAPL140419C006700000.02 0.00N/A0.0121,355
670.00AAPL7140419C006700000.84 0.00N/A1.71030
675.00AAPL140419C006750000.02 0.00N/A0.01123,278
675.00AAPL7140419C006750000.74 0.00N/A0.300125
680.00AAPL140419C006800000.02 0.00N/A0.0171,689
680.00AAPL7140419C006800000.05 0.00N/A1.7110182
685.00AAPL140419C006850000.04 0.00N/A0.0117419
690.00AAPL140419C006900000.01 0.00N/A0.011919
695.00AAPL140419C006950000.05 0.00N/A0.0131997
700.00AAPL140419C007000000.01 0.00N/A0.012764,435
705.00AAPL140419C007050000.01 0.00N/A0.014310
710.00AAPL140419C007100000.01 0.00N/A0.014583
715.00AAPL140419C007150000.01 0.00N/A0.014168
720.00AAPL140419C007200000.01 0.00N/A0.012200
725.00AAPL140419C007250000.01 0.00N/A0.012234
730.00AAPL140419C007300000.01 0.00N/A0.011134
735.00AAPL140419C007350000.01 0.00N/A0.014132
740.00AAPL140419C007400000.01 0.00N/A0.011354
745.00AAPL140419C007450000.02 0.00N/A0.0125317
750.00AAPL140419C007500000.01 0.00N/A0.01102,051
755.00AAPL140419C007550000.23 0.00N/A0.010427
760.00AAPL140419C007600000.06 0.00N/A0.014145
765.00AAPL140419C007650000.25 0.00N/A0.01080
770.00AAPL140419C007700000.05 0.00N/A0.012156
775.00AAPL140419C007750000.17 0.00N/A0.012200
780.00AAPL140419C007800000.19 0.00N/A0.010163
785.00AAPL140419C007850000.01 0.00N/A0.012593
790.00AAPL140419C007900000.16 0.00N/A0.01037
795.00AAPL140419C007950000.38 0.00N/A0.01018
800.00AAPL140419C008000000.01 0.00N/A0.011215
805.00AAPL140419C008050000.01 0.00N/A0.012037
810.00AAPL140419C008100000.01 0.00N/A0.011196
815.00AAPL140419C008150000.30 0.00N/A0.0101
820.00AAPL140419C008200000.38 0.00N/A0.01010
830.00AAPL140419C008300000.08 0.00N/A0.01083
835.00AAPL140419C008350000.34 0.00N/A0.0104
840.00AAPL140419C008400000.01 0.00N/A0.018103
845.00AAPL140419C008450000.03 0.00N/A0.01014
850.00AAPL140419C008500000.01 0.00N/A0.0111152
855.00AAPL140419C008550000.01 0.00N/A0.0122173
Put OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
200.00AAPL140419P002000000.11 0.00N/A0.01542
205.00AAPL140419P002050000.15 0.00N/A0.01025
210.00AAPL140419P002100000.35 0.00N/A0.01011
215.00AAPL140419P002150000.01 0.00N/A0.0129
220.00AAPL140419P002200000.13 0.00N/A0.01023
225.00AAPL140419P002250000.05 0.00N/A0.011012
230.00AAPL140419P002300000.01 0.00N/A0.01110
235.00AAPL140419P002350000.50 0.00N/A0.01012
240.00AAPL140419P002400000.38 0.00N/A0.01050
245.00AAPL140419P002450000.08 0.00N/A0.01057
250.00AAPL140419P002500000.02 0.00N/A0.010181
255.00AAPL140419P002550000.15 0.00N/A0.010106
260.00AAPL140419P002600000.01 0.00N/A0.011229
265.00AAPL140419P002650000.10 0.00N/A0.010218
270.00AAPL140419P002700000.02 0.00N/A0.01068
275.00AAPL140419P002750000.02 0.00N/A0.010176
280.00AAPL140419P002800000.05 0.00N/A0.015132
285.00AAPL140419P002850000.01 0.00N/A0.010235
290.00AAPL140419P002900000.01 0.00N/A0.015267
295.00AAPL140419P002950000.05 0.00N/A0.015312
300.00AAPL140419P003000000.01 0.00N/A0.015900
305.00AAPL140419P003050000.06 0.00N/A0.015345
310.00AAPL140419P003100000.05 0.00N/A0.010314
315.00AAPL140419P003150000.05 0.00N/A0.010208
320.00AAPL140419P003200000.03 0.00N/A0.018731
320.00AAPL7140419P003200000.30 0.00N/A1.71067
325.00AAPL140419P003250000.02 0.00N/A0.015456
325.00AAPL7140419P003250002.28 0.00N/A1.71020
330.00AAPL140419P003300000.03 0.00N/A0.011431
330.00AAPL7140419P003300000.62 0.00N/A1.71092
335.00AAPL140419P003350000.02 0.00N/A0.011650
335.00AAPL7140419P0033500012.45 0.00N/A1.71052
340.00AAPL140419P003400000.02 0.00N/A0.012453
340.00AAPL7140419P003400000.97 0.00N/A1.71020
345.00AAPL140419P003450000.12 0.00N/A0.010470
345.00AAPL7140419P003450000.30 0.00N/A1.71068
350.00AAPL140419P003500000.01 0.00N/A0.01101,111
350.00AAPL7140419P003500003.65 0.00N/A1.71015
355.00AAPL140419P003550000.04 0.00N/A0.011672
355.00AAPL7140419P003550001.45 0.00N/A1.71025
360.00AAPL140419P003600000.01 0.00N/A0.0110552
360.00AAPL7140419P003600000.05 0.00N/A1.71377
365.00AAPL140419P003650000.02 0.00N/A0.015212
365.00AAPL7140419P003650004.30 0.00N/A1.71076
370.00AAPL140419P003700000.01 0.00N/A0.0127952
370.00AAPL7140419P003700000.10 0.00N/A1.71339
375.00AAPL140419P003750000.01 0.00N/A0.0123,583
375.00AAPL7140419P003750001.92 0.00N/A1.71051
380.00AAPL140419P003800000.01 0.00N/A0.0162,652
380.00AAPL7140419P003800000.20 0.00N/A1.60088
385.00AAPL140419P003850000.01 0.00N/A0.0620801
385.00AAPL7140419P003850002.27 0.00N/A1.71061
390.00AAPL140419P003900000.01 0.00N/A0.015933
390.00AAPL7140419P003900000.10 0.00N/A1.712141
395.00AAPL140419P003950000.01 0.00N/A0.09201,896
395.00AAPL7140419P003950002.25 0.00N/A1.71077
400.00AAPL140419P004000000.01 0.00N/A0.011311,960
400.00AAPL7140419P004000000.36 0.00N/A1.04092
405.00AAPL140419P004050000.01 0.00N/A0.061041,172
405.00AAPL7140419P004050000.35 0.00N/A0.850136
410.00AAPL140419P004100000.01 0.00N/A0.0121,228
410.00AAPL7140419P0041000012.60 0.00N/A1.71021
415.00AAPL140419P004150000.01 0.00N/A0.0151,438
415.00AAPL7140419P0041500019.55 0.00N/A0.060153
420.00AAPL140419P004200000.01Down 0.01N/A0.01182,235
420.00AAPL7140419P004200000.55 0.00N/A1.71043
425.00AAPL140419P004250000.01 0.00N/A0.0131,230
425.00AAPL7140419P004250000.69 0.00N/A0.37022
425.00AAPL140425P004250000.08Up 0.010.070.147320
430.00AAPL140419P004300000.01 0.00N/A0.0134,119
430.00AAPL7140419P004300000.35 0.00N/A0.22160
430.00AAPL140425P004300000.08Down 0.010.050.137357
435.00AAPL140419P004350000.01 0.00N/A0.0161,106
435.00AAPL7140419P004350000.12 0.00N/A0.274066
435.00AAPL140425P004350000.10Down 0.020.080.1523407
440.00AAPL140419P004400000.03 0.00N/A0.01752,645
440.00AAPL7140419P004400000.50 0.00N/A0.90665
440.00AAPL140425P004400000.12Down 0.020.090.15275
445.00AAPL140419P004450000.02 0.00N/A0.01591,218
445.00AAPL7140419P004450004.00 0.00N/A0.24075
445.00AAPL140425P004450000.14Down 0.040.120.183237
450.00AAPL140419P004500000.01 0.00N/A0.01135,411
450.00AAPL7140419P004500000.11 0.00N/A0.198101
450.00AAPL140425P004500000.19Down 0.060.150.20367146
450.00AAPL7140425P004500000.32 0.00N/A0.231011
455.00AAPL140419P004550000.01 0.00N/A0.01772,234
455.00AAPL7140419P004550000.95 0.00N/A0.240139
455.00AAPL140425P004550000.22Down 0.070.190.24227126
460.00AAPL140419P004600000.01Down 0.01N/A0.01205,313
460.00AAPL7140419P004600000.68 0.00N/A1.71176
460.00AAPL140425P004600000.25Down 0.170.220.29150542
460.00AAPL7140425P004600000.80 0.000.060.3012
465.00AAPL140419P004650000.01 0.00N/A0.01203,365
465.00AAPL7140419P004650000.19 0.00N/A0.211104
465.00AAPL140425P004650000.30Down 0.240.310.35121271
470.00AAPL140419P004700000.03Up 0.01N/A0.0186,112
470.00AAPL7140419P004700000.10 0.00N/A0.2525169
470.00AAPL140425P004700000.37Down 0.380.330.41442850
470.00AAPL7140425P004700000.77 0.000.200.52723
475.00AAPL140419P004750000.01Down 0.01N/A0.01282,894
475.00AAPL7140419P004750000.20 0.00N/A0.27386
475.00AAPL140425P004750000.49Down 0.560.530.54284339
480.00AAPL140419P004800000.01Down 0.01N/A0.01203,679
480.00AAPL7140419P004800000.22 0.00N/A0.221079
480.00AAPL140425P004800000.66Down 0.670.610.685841,065
480.00AAPL7140425P004800000.80Down 0.880.560.72153
482.50AAPL7140425P004825001.94 0.000.650.835052
485.00AAPL140419P004850000.01Down 0.01N/A0.02414,769
485.00AAPL7140419P004850000.25 0.00N/A0.22330
485.00AAPL140425P004850000.87Down 0.980.860.93782765
485.00AAPL7140425P004850000.90Down 1.820.790.97626
487.50AAPL7140425P004875002.31 0.000.971.142749
490.00AAPL140419P004900000.01Down 0.01N/A0.011,0389,374
490.00AAPL7140419P004900000.18 0.00N/A0.15194
490.00AAPL140425P004900001.25Down 1.311.241.337612,192
490.00AAPL7140425P004900002.63 0.001.181.36126146
492.50AAPL140419P004925000.01Down 0.02N/A0.02121,087
492.50AAPL7140425P004925003.04 0.001.441.70671
495.00AAPL140419P004950000.01Down 0.03N/A0.013766,928
495.00AAPL7140419P004950000.52 0.00N/A0.0123319
495.00AAPL140425P004950001.84Down 1.661.841.93528646
495.00AAPL7140425P004950002.20Down 1.351.742.002122
497.50AAPL140419P004975000.01Down 0.03N/A0.012281,381
497.50AAPL7140425P004975004.30 0.002.062.306099
500.00AAPL140419P005000000.01Down 0.02N/A0.0138417,587
500.00AAPL7140419P005000000.05Down 0.03N/A0.012917
500.00AAPL140425P005000002.70Down 1.952.652.731,5994,059
500.00AAPL7140425P005000002.62Down 2.132.482.7950143
502.50AAPL140419P005025000.01Down 0.05N/A0.015821,940
502.50AAPL7140425P005025003.10Down 2.202.973.3016149
505.00AAPL140419P005050000.02Down 0.05N/A0.012,25110,235
505.00AAPL7140419P005050000.11 0.00N/A0.1211,245
505.00AAPL140425P005050003.75Down 2.453.653.85969923
505.00AAPL7140425P005050003.65Down 5.353.553.85170
507.50AAPL140419P005075000.05Down 0.06N/A0.011,2231,972
507.50AAPL7140419P005075000.48 0.00N/A0.1261146
507.50AAPL140425P005075004.45Down 2.604.354.50444825
507.50AAPL7140425P005075006.55Down 0.653.705.85197
510.00AAPL140419P005100000.01Down 0.16N/A0.016,62213,311
510.00AAPL7140419P005100000.25 0.00N/A0.4814384
510.00AAPL140425P005100005.00Down 2.985.105.251,8422,979
510.00AAPL7140425P005100005.90Down 2.014.205.907115
512.50AAPL140419P005125000.01Down 0.35N/A0.023,4723,321
512.50AAPL7140419P005125000.11Down 1.55N/A0.068122
512.50AAPL140425P005125005.88Down 3.215.856.10563883
512.50AAPL7140425P0051250010.00 0.004.657.65587
515.00AAPL140419P005150000.01Down 0.80N/A0.0117,72210,573
515.00AAPL7140419P005150000.01Down 1.22N/A0.075312
515.00AAPL140425P005150006.87Down 3.236.857.001,3632,789
515.00AAPL7140425P005150006.50Down 5.655.857.55487
517.50AAPL140419P005175000.01Down 1.59N/A0.0112,3192,972
517.50AAPL7140419P005175000.07Down 2.16N/A0.062017
517.50AAPL140425P005175007.85Down 3.357.707.956711,195
517.50AAPL7140425P005175008.70Down 5.566.859.10231
520.00AAPL140419P005200000.01Down 2.84N/A0.0141,6478,690
520.00AAPL7140419P005200000.96Down 2.04N/A1.8914329
520.00AAPL140425P005200008.85Down 3.558.758.953,8592,569
520.00AAPL7140425P005200008.89Down 3.427.7010.0519135
522.50AAPL140419P005225000.01Down 4.49N/A0.0120,5971,092
522.50AAPL7140419P005225000.25Down 4.32N/A1.7156
522.50AAPL140425P005225009.95Down 3.709.9010.101,147724
522.50AAPL7140425P0052250011.40 0.008.4011.251148
525.00AAPL140419P005250000.35Down 6.450.170.2038,5817,618
525.00AAPL7140419P005250000.20Down 6.800.021.87103316
525.00AAPL140425P0052500011.05Down 3.9511.0511.302,0583,191
525.00AAPL7140425P0052500011.50Up 0.409.9012.401177
527.50AAPL140419P005275002.27Down 6.732.392.6415,464424
527.50AAPL7140419P005275004.85Down 6.300.614.8532
527.50AAPL140425P0052750012.25Down 4.2512.2512.55618590
527.50AAPL7140425P0052750011.50Down 5.2011.0013.30220
530.00AAPL140419P005300004.90Down 6.304.805.105,4657,407
530.00AAPL7140419P005300005.23Down 6.723.906.3044429
530.00AAPL140425P0053000013.40Down 4.3613.5013.857691,733
530.00AAPL7140425P0053000013.90Down 8.5512.5015.203777
532.50AAPL140419P005325006.25Down 7.587.208.0576352
532.50AAPL140425P0053250015.10Down 4.9014.9015.20693817
532.50AAPL7140425P0053250017.10 0.0013.4516.1536
535.00AAPL140419P005350009.80Down 6.479.8010.601,1843,463
535.00AAPL7140419P005350008.25Down 8.208.8011.7056389
535.00AAPL140425P0053500016.51Down 4.5216.3016.655841,166
535.00AAPL7140425P0053500015.75Down 7.9514.2517.40140
537.50AAPL140419P0053750012.55Down 6.0812.3013.205975
537.50AAPL140425P0053750017.98Down 4.8117.7518.2022422
537.50AAPL7140425P0053750023.70 0.0015.8018.80428
540.00AAPL140419P0054000014.13Down 7.1014.5015.457335,385
540.00AAPL7140419P0054000015.75Down 7.2013.2515.8579685
540.00AAPL140425P0054000019.65Down 4.9419.1519.853251,750
540.00AAPL7140425P0054000019.47Down 6.2317.5520.35236
542.50AAPL140419P0054250018.30Down 9.1515.9018.25814
542.50AAPL7140419P0054250024.80 0.0015.3018.4022
542.50AAPL140425P0054250021.29Down 6.1820.6521.5042393
542.50AAPL7140425P0054250027.17 0.0019.3521.9523
545.00AAPL140419P0054500019.85Down 6.3319.2520.452582,897
545.00AAPL7140419P0054500020.00Down 8.9618.0520.90431
545.00AAPL140425P0054500022.20Down 6.3622.6023.35115260
545.00AAPL7140425P0054500030.30 0.0021.0023.751053
547.50AAPL140419P0054750022.50Down 5.5421.3022.651519
547.50AAPL140425P0054750027.54Down 6.5124.5525.302096
547.50AAPL7140425P0054750019.40 0.0022.9525.954030
550.00AAPL140419P0055000025.00Down 6.2224.2525.4581812,135
550.00AAPL7140419P0055000025.00Down 10.0023.0026.4014135
550.00AAPL140425P0055000027.06Down 6.0326.5027.70295301
550.00AAPL7140425P0055000034.08 0.0025.0028.10116
552.50AAPL140419P0055250032.69 0.0025.9028.551012
552.50AAPL140425P0055250035.80 0.0027.8029.60965
555.00AAPL140419P0055500030.00Down 6.4029.2530.40108976
555.00AAPL7140419P0055500035.08Down 0.4227.7031.85120
555.00AAPL140425P0055500030.30Down 6.0030.1531.6073135
555.00AAPL7140425P0055500038.30 0.0029.3033.0013
557.50AAPL140425P0055750032.61Down 4.6432.5533.9025
560.00AAPL140419P0056000034.80Down 6.3134.4535.25127983
560.00AAPL7140419P0056000042.65 0.0032.8036.55615
560.00AAPL140425P0056000035.40Down 11.6034.9536.305136
560.00AAPL7140425P0056000043.02 0.0033.9036.8513
562.50AAPL140425P0056250037.21Down 3.1936.6538.50226
565.00AAPL140419P0056500039.50Down 6.0739.2540.3044615
565.00AAPL7140419P0056500030.25 0.0037.7041.9011
565.00AAPL140425P0056500040.29Down 9.1039.5041.054447
565.00AAPL7140425P0056500030.63 0.0038.3541.3011
567.50AAPL7140419P0056750049.00 0.0040.2043.401011
567.50AAPL140425P0056750042.85Down 5.3041.4543.551214
570.00AAPL140419P0057000042.80Down 7.3044.2545.3567390
570.00AAPL7140419P0057000045.05Up 12.0542.9047.00846
570.00AAPL140425P0057000045.00Down 9.1044.4046.051435
572.50AAPL140419P0057250045.30Down 7.8045.9048.7566
572.50AAPL140425P0057250045.75Up 3.2546.4549.0061
575.00AAPL140419P0057500048.83Down 7.9149.6050.357810,410
575.00AAPL7140419P0057500045.54 0.0047.7050.90218
575.00AAPL140425P0057500049.03Down 7.5749.2551.1095
580.00AAPL140419P0058000055.50Down 5.8754.2555.3526776
580.00AAPL7140419P0058000051.54 0.0052.6057.00142
580.00AAPL140425P0058000053.80Down 0.0553.8556.351185
580.00AAPL7140425P0058000050.05 0.0053.0057.151010
585.00AAPL140419P0058500064.81Down 1.6459.2560.4026534
585.00AAPL7140419P0058500086.75 0.0057.7061.55010
585.00AAPL140425P0058500067.00 0.0058.8561.1522
590.00AAPL140419P0059000063.80Down 8.4864.2565.352336,756
590.00AAPL7140419P0059000051.60 0.0063.0067.0066
590.00AAPL140425P0059000061.25 0.0063.5066.05111
595.00AAPL140419P0059500068.82Down 7.9769.2070.355176
595.00AAPL7140419P0059500053.00 0.0068.0072.00031
600.00AAPL140419P0060000074.95Down 6.3074.5075.3558954
600.00AAPL7140419P0060000076.72Up 0.2272.8077.00114
600.00AAPL140425P0060000073.80Down 1.2073.8575.753513
605.00AAPL140419P0060500066.17 0.0079.2580.3528178
610.00AAPL140419P0061000085.00Down 5.7583.8086.102204
615.00AAPL140419P0061500096.82 0.0088.8091.104147
620.00AAPL140419P00620000102.50 0.0094.0096.051213
620.00AAPL140425P0062000094.00Down 8.0093.8095.702533
625.00AAPL140419P00625000106.09 0.0099.25100.356175
630.00AAPL140419P0063000090.74 0.00103.40106.251148
635.00AAPL140419P00635000113.30 0.00108.40111.101266
640.00AAPL140419P00640000103.25 0.00113.40116.25536
645.00AAPL140419P00645000116.50 0.00118.40121.30142
650.00AAPL140419P00650000112.00 0.00123.40126.25511
655.00AAPL140419P00655000105.30 0.00128.40131.2501
660.00AAPL140419P00660000132.94Down 6.40133.40136.2517
665.00AAPL140419P00665000124.85 0.00138.40141.25148
670.00AAPL140419P00670000127.25 0.00143.40146.2513
675.00AAPL140419P00675000132.30 0.00148.40151.2511
680.00AAPL140419P00680000138.15 0.00153.40156.25115
690.00AAPL140419P00690000164.20Down 4.00163.40166.3016
695.00AAPL140419P00695000193.00 0.00168.40171.2501
700.00AAPL140419P00700000155.67 0.00173.40176.305059
720.00AAPL140419P00720000194.00 0.00193.40196.30902
725.00AAPL140419P00725000203.02 0.00198.40201.25011
730.00AAPL140419P00730000196.50 0.00203.40206.00114
735.00AAPL140419P00735000201.55 0.00208.40211.2514
740.00AAPL140419P00740000206.20 0.00213.40216.25115
745.00AAPL140419P00745000208.00 0.00218.40221.3001
750.00AAPL140419P00750000224.00 0.00223.40226.2513020
755.00AAPL140419P00755000216.23 0.00228.40231.2501
800.00AAPL140419P00800000287.70 0.00273.40276.5505
815.00AAPL140419P00815000305.10 0.00288.40291.5501
845.00AAPL140419P00845000321.85 0.00318.40321.5511
850.00AAPL140419P00850000337.20 0.00323.40326.5502
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.