Skip to search.
 FTSE 100 Up0.72%

Apple Inc. (AAPL)

-NasdaqGS
124.43 31 Mar 21:00
|Pre-Market : 124.83 Up 0.40 (0.32%) 14:12 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2015 | May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 10 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
45.71AAPL150417C0004571080.18 0.00N/AN/A11
49.29AAPL150417C0004929077.25 0.00N/AN/A11
50.00AAPL150417C0005000079.00 0.00N/AN/A1356
51.43AAPL150417C0005143076.23 0.00N/AN/A35139
52.14AAPL150417C0005214075.53 0.00N/AN/A11
54.29AAPL150417C0005429072.75 0.00N/AN/A2193
55.00AAPL150417C0005500073.00 0.00N/AN/A11378
55.71AAPL150417C0005571063.65 0.00N/AN/A1717
58.57AAPL150417C0005857067.65 0.00N/AN/A1537
60.00AAPL150417C0006000068.30 0.00N/AN/A1694
60.00AAPL7150417C0006000059.65 0.00N/AN/A11
63.57AAPL150417C0006357064.35 0.00N/AN/A1515
64.29AAPL150417C0006429061.80 0.00N/AN/A213
65.00AAPL150417C0006500064.00 0.00N/AN/A182
65.71AAPL150417C0006571062.65 0.00N/AN/A109111
66.43AAPL150417C0006643062.00 0.00N/AN/A167
67.14AAPL150417C0006714061.50 0.00N/AN/A249
67.86AAPL150417C0006786059.85 0.00N/AN/A261
69.29AAPL150417C0006929059.70 0.00N/AN/A137
70.00AAPL150417C0007000054.76 0.00N/AN/A11,948
70.71AAPL150417C0007071056.20 0.00N/AN/A441
71.43AAPL150417C0007143056.25 0.00N/AN/A21161
72.86AAPL150417C0007286048.05 0.00N/AN/A1526
74.29AAPL150417C0007429050.70 0.00N/AN/A160
75.00AAPL150417C0007500050.41 0.00N/AN/A2518
75.71AAPL150417C0007571048.16 0.00N/AN/A7070
76.43AAPL150417C0007643047.50 0.00N/AN/A12
77.14AAPL150417C0007714051.55 0.00N/AN/A192
77.86AAPL150417C0007786034.99 0.00N/AN/A22560
78.57AAPL150417C0007857041.50 0.00N/AN/A2782
80.00AAPL150417C0008000045.60 0.00N/AN/A53,813
80.00AAPL7150417C0008000047.20 0.00N/AN/A878
80.71AAPL150417C0008071047.40 0.00N/AN/A60124
81.43AAPL150417C0008143042.25 0.00N/AN/A1070
82.14AAPL150417C0008214040.60 0.00N/AN/A531
82.50AAPL150417C0008250045.10 0.00N/AN/A125262
82.86AAPL150417C0008286046.08 0.00N/AN/A11
83.57AAPL150417C0008357048.52 0.00N/AN/A3957
84.29AAPL150417C0008429043.55 0.00N/AN/A742
85.00AAPL150417C0008500040.75 0.00N/AN/A101,292
85.00AAPL7150417C0008500032.00 0.00N/AN/A16
85.71AAPL150417C0008571036.74 0.00N/AN/A673
86.43AAPL150417C0008643042.85 0.00N/AN/A192
87.14AAPL150417C0008714038.35 0.00N/AN/A137
87.50AAPL150417C0008750038.74 0.00N/AN/A1202
87.86AAPL150417C0008786042.10 0.00N/AN/A1216
88.57AAPL150417C0008857035.85 0.00N/AN/A228
89.29AAPL150417C0008929036.50 0.00N/AN/A1249
90.00AAPL150417C0009000034.55 0.00N/AN/A276,261
90.00AAPL7150417C0009000037.95 0.00N/AN/A28
90.71AAPL150417C0009071038.30 0.00N/AN/A10263
91.43AAPL150417C0009143034.00 0.00N/AN/A5251
92.14AAPL150417C0009214034.95 0.00N/AN/A4146
92.50AAPL150417C0009250032.75 0.00N/AN/A2566
92.86AAPL150417C0009286032.70 0.00N/AN/A181,256
93.57AAPL150417C0009357029.60 0.00N/AN/A31,403
94.00AAPL150417C0009400029.35 0.00N/AN/A3131
94.29AAPL150417C0009429031.02 0.00N/AN/A82,083
95.00AAPL150417C0009500030.45 0.00N/AN/A3514,917
95.00AAPL7150417C0009500033.00 0.00N/AN/A2552
95.71AAPL150417C0009571030.42 0.00N/AN/A272,213
96.43AAPL150417C0009643029.38 0.00N/AN/A313,117
97.14AAPL150417C0009714028.40 0.00N/AN/A101,275
97.50AAPL150417C0009750027.90 0.00N/AN/A26,543
97.86AAPL150417C0009786028.25 0.00N/AN/A142,286
98.57AAPL150417C0009857026.00 0.00N/AN/A12,488
99.29AAPL150417C0009929026.35 0.00N/AN/A21,866
100.00AAPL150402C0010000024.15 0.00N/AN/A3530
100.00AAPL150417C0010000024.80 0.00N/AN/A13135,738
100.00AAPL7150417C0010000026.00 0.00N/AN/A502677
100.00AAPL150424C0010000024.75 0.00N/AN/A1022
100.71AAPL150417C0010071024.00 0.00N/AN/A303,133
101.43AAPL150417C0010143024.20 0.00N/AN/A123,459
102.86AAPL150417C0010286022.37 0.00N/AN/A75,410
104.29AAPL150417C0010429020.35 0.00N/AN/A176,731
105.00AAPL150402C0010500020.31 0.00N/AN/A3458
105.00AAPL150410C0010500019.45 0.00N/AN/A3188
105.00AAPL150417C0010500019.80 0.00N/AN/A19924,064
105.00AAPL7150417C001050005.00 0.00N/AN/A12426
105.00AAPL150424C0010500021.12 0.00N/AN/A138
105.71AAPL150417C0010571020.89 0.00N/AN/A342,514
106.00AAPL150417C0010600020.52 0.00N/AN/A742
107.00AAPL150417C0010700018.20 0.00N/AN/A3535
107.14AAPL150417C0010714019.00 0.00N/AN/A206,672
108.00AAPL150402C0010800017.25 0.00N/AN/A170
108.00AAPL150417C0010800016.60 0.00N/AN/A3171
108.57AAPL150417C0010857016.35 0.00N/AN/A343,184
109.00AAPL150402C0010900016.35 0.00N/AN/A2147
109.00AAPL150417C0010900016.14 0.00N/AN/A3585
110.00AAPL150402C0011000014.50 0.00N/AN/A49559
110.00AAPL150410C0011000015.15 0.00N/AN/A4357
110.00AAPL150417C0011000014.65 0.00N/AN/A20963,495
110.00AAPL7150417C0011000015.00 0.00N/AN/A9570
110.00AAPL150424C0011000016.26 0.00N/AN/A52329
111.00AAPL150402C0011100013.70 0.00N/AN/A75229
111.00AAPL150417C0011100013.30 0.00N/AN/A160
111.43AAPL150417C0011143013.95 0.00N/AN/A215,419
112.00AAPL150402C0011200012.70 0.00N/AN/A2040
112.00AAPL150417C0011200012.40 0.00N/AN/A137
112.86AAPL150417C0011286013.70 0.00N/AN/A279,179
113.00AAPL150402C0011300012.40 0.00N/AN/A32131
113.00AAPL150410C0011300012.50 0.00N/AN/A13
113.00AAPL150417C0011300011.21 0.00N/AN/A641
113.00AAPL150424C0011300012.45 0.00N/AN/A121
114.00AAPL150402C0011400010.90 0.00N/AN/A141
114.00AAPL150410C001140009.70 0.00N/AN/A350
114.00AAPL150417C0011400010.98 0.00N/AN/A1156
114.00AAPL150424C0011400011.40 0.00N/AN/A1032
114.29AAPL150417C0011429011.00 0.00N/AN/A218,080
115.00AAPL150402C001150009.55 0.00N/AN/A2412
115.00AAPL150410C001150009.75 0.00N/AN/A3221
115.00AAPL150417C0011500010.00 0.00N/AN/A1,19929,584
115.00AAPL7150417C0011500010.00 0.00N/AN/A13231
115.00AAPL150424C0011500011.40 0.00N/AN/A4179
115.71AAPL150417C001157109.80 0.00N/AN/A15,310
116.00AAPL150402C001160009.20 0.00N/AN/A1169
116.00AAPL150410C001160009.83 0.00N/AN/A10108
116.00AAPL150417C001160009.65 0.00N/AN/A7187
116.00AAPL150424C001160009.90 0.00N/AN/A7253
117.00AAPL150402C001170007.75 0.00N/AN/A49457
117.00AAPL150410C001170008.43 0.00N/AN/A17130
117.00AAPL150417C001170008.20 0.00N/AN/A97366
117.00AAPL150424C001170009.00 0.00N/AN/A67139
117.14AAPL150417C001171408.08 0.00N/AN/A3511,372
118.00AAPL150402C001180006.60 0.00N/AN/A48297
118.00AAPL150410C001180006.75 0.00N/AN/A6298
118.00AAPL150417C001180007.40 0.00N/AN/A71383
118.00AAPL150424C001180008.19 0.00N/AN/A1230
118.57AAPL150417C001185707.00 0.00N/AN/A448,461
119.00AAPL150402C001190006.60 0.00N/AN/A5927
119.00AAPL150410C001190006.05 0.00N/AN/A37117
119.00AAPL150417C001190006.30 0.00N/AN/A48250
119.00AAPL150424C001190007.55 0.00N/AN/A253
120.00AAPL150402C001200004.65 0.00N/AN/A1,7623,365
120.00AAPL150410C001200005.15 0.00N/AN/A1,3181,684
120.00AAPL150417C001200005.70 0.00N/AN/A1,70362,692
120.00AAPL7150417C001200006.50 0.00N/AN/A18737
120.00AAPL150424C001200006.00 0.00N/AN/A1102,932
121.00AAPL150402C001210003.75 0.00N/AN/A1,0541,775
121.00AAPL150410C001210004.65 0.00N/AN/A169612
121.00AAPL150417C001210004.85 0.00N/AN/A408784
121.00AAPL150424C001210006.28 0.00N/AN/A4569
121.43AAPL150417C001214304.60 0.00N/AN/A2346,416
122.00AAPL150402C001220002.80 0.00N/AN/A1,4223,490
122.00AAPL150410C001220003.65 0.00N/AN/A3771,553
122.00AAPL150417C001220004.15 0.00N/AN/A2371,358
122.00AAPL150424C001220004.70 0.00N/AN/A93685
122.86AAPL150417C001228603.60 0.00N/AN/A3469,843
123.00AAPL150402C001230001.99 0.00N/AN/A4,6895,521
123.00AAPL150410C001230002.90 0.00N/AN/A7161,351
123.00AAPL150417C001230003.50 0.00N/AN/A7091,907
123.00AAPL150424C001230004.02 0.00N/AN/A209821
124.00AAPL150402C001240001.31 0.00N/AN/A13,7299,633
124.00AAPL150410C001240002.29 0.00N/AN/A2,5523,628
124.00AAPL150417C001240002.88 0.00N/AN/A1,0453,616
124.00AAPL150424C001240003.50 0.00N/AN/A3861,709
124.29AAPL150417C001242902.83 0.00N/AN/A1,5915,873
125.00AAPL150402C001250000.78 0.00N/AN/A32,94719,251
125.00AAPL150410C001250001.72 0.00N/AN/A10,51112,692
125.00AAPL150417C001250002.39 0.00N/AN/A9,283152,374
125.00AAPL7150417C001250003.40 0.00N/AN/A311815
125.00AAPL150424C001250002.92 0.00N/AN/A4,5376,764
125.71AAPL150417C001257102.11 0.00N/AN/A2,98912,789
126.00AAPL150402C001260000.46 0.00N/AN/A45,35331,788
126.00AAPL150410C001260001.30 0.00N/AN/A12,2198,328
126.00AAPL150417C001260001.91 0.00N/AN/A2,3593,533
126.00AAPL150424C001260002.45 0.00N/AN/A5,7776,034
127.00AAPL150402C001270000.24 0.00N/AN/A44,68232,483
127.00AAPL150410C001270000.90 0.00N/AN/A9,30313,768
127.00AAPL150417C001270001.51 0.00N/AN/A4,9156,627
127.00AAPL150424C001270002.10 0.00N/AN/A1,3393,734
127.14AAPL150417C001271401.46 0.00N/AN/A4,07321,749
128.00AAPL150402C001280000.11 0.00N/AN/A22,36030,564
128.00AAPL150410C001280000.64 0.00N/AN/A4,4199,944
128.00AAPL150417C001280001.23 0.00N/AN/A3,8375,160
128.00AAPL150424C001280001.70 0.00N/AN/A2,9072,909
128.57AAPL150417C001285701.01 0.00N/AN/A1,38213,097
129.00AAPL150402C001290000.06 0.00N/AN/A16,52624,254
129.00AAPL150410C001290000.45 0.00N/AN/A2,2345,397
129.00AAPL150417C001290000.97 0.00N/AN/A3,2807,265
129.00AAPL150424C001290001.40 0.00N/AN/A9362,330
130.00AAPL150402C001300000.03 0.00N/AN/A8,71119,362
130.00AAPL150410C001300000.31 0.00N/AN/A3,61010,250
130.00AAPL150417C001300000.70 0.00N/AN/A7,724132,337
130.00AAPL7150417C001300001.00 0.00N/AN/A7168
130.00AAPL150424C001300001.10 0.00N/AN/A4,1219,585
131.00AAPL150402C001310000.02 0.00N/AN/A4,35611,164
131.00AAPL150410C001310000.19 0.00N/AN/A1,5314,819
131.00AAPL150417C001310000.54 0.00N/AN/A1,2754,622
131.00AAPL150424C001310000.86 0.00N/AN/A7191,125
131.43AAPL150417C001314300.46 0.00N/AN/A3768,273
132.00AAPL150402C001320000.02 0.00N/AN/A2626,149
132.00AAPL150410C001320000.13 0.00N/AN/A1,4033,157
132.00AAPL150417C001320000.39 0.00N/AN/A1,4244,996
132.00AAPL150424C001320000.70 0.00N/AN/A2802,737
132.86AAPL150417C001328600.30 0.00N/AN/A71012,560
133.00AAPL150402C001330000.01 0.00N/AN/A6604,487
133.00AAPL150410C001330000.08 0.00N/AN/A1,0872,801
133.00AAPL150417C001330000.29 0.00N/AN/A4863,909
133.00AAPL150424C001330000.57 0.00N/AN/A116806
134.00AAPL150402C001340000.01 0.00N/AN/A83,227
134.00AAPL150410C001340000.06 0.00N/AN/A3721,495
134.00AAPL150417C001340000.22 0.00N/AN/A4109,135
134.00AAPL150424C001340000.45 0.00N/AN/A771,177
134.29AAPL150417C001342900.20 0.00N/AN/A796,523
135.00AAPL150402C001350000.01 0.00N/AN/A345,648
135.00AAPL150410C001350000.05 0.00N/AN/A3332,160
135.00AAPL150417C001350000.17 0.00N/AN/A88442,746
135.00AAPL7150417C001350002.12 0.00N/AN/A1161
135.00AAPL150424C001350000.34 0.00N/AN/A2,1195,572
135.71AAPL150417C001357100.14 0.00N/AN/A534,436
136.00AAPL150402C001360000.02 0.00N/AN/A873,183
136.00AAPL150410C001360000.04 0.00N/AN/A17501
136.00AAPL150417C001360000.14 0.00N/AN/A651,058
136.00AAPL150424C001360000.27 0.00N/AN/A166718
137.00AAPL150402C001370000.02 0.00N/AN/A7632,510
137.00AAPL150410C001370000.03 0.00N/AN/A18646
137.00AAPL150417C001370000.11 0.00N/AN/A5731,089
137.00AAPL150424C001370000.20 0.00N/AN/A1921,213
137.14AAPL150417C001371400.11 0.00N/AN/A3810,861
138.00AAPL150402C001380000.01 0.00N/AN/A2543
138.00AAPL150410C001380000.03 0.00N/AN/A210911
138.00AAPL150417C001380000.09 0.00N/AN/A12528
138.00AAPL150424C001380000.17 0.00N/AN/A411,249
139.00AAPL150402C001390000.01 0.00N/AN/A2333
139.00AAPL150410C001390000.02 0.00N/AN/A17718
139.00AAPL150417C001390000.07 0.00N/AN/A8441
139.00AAPL150424C001390000.14 0.00N/AN/A17565
140.00AAPL150402C001400000.01 0.00N/AN/A1072,748
140.00AAPL150410C001400000.01 0.00N/AN/A100436
140.00AAPL150417C001400000.04 0.00N/AN/A63233,584
140.00AAPL7150417C001400001.68 0.00N/AN/A115
140.00AAPL150424C001400000.13 0.00N/AN/A633,752
141.00AAPL150402C001410000.01 0.00N/AN/A2272
141.00AAPL150410C001410000.04 0.00N/AN/A3162
141.00AAPL150417C001410000.05 0.00N/AN/A1493
141.00AAPL150424C001410000.11 0.00N/AN/A10463
142.00AAPL150402C001420000.01 0.00N/AN/A513
142.00AAPL150410C001420000.02 0.00N/AN/A4137
142.00AAPL150417C001420000.05 0.00N/AN/A5229
142.00AAPL150424C001420000.11 0.00N/AN/A611,326
143.00AAPL150402C001430000.01 0.00N/AN/A1010
143.00AAPL150410C001430000.07 0.00N/AN/A671
143.00AAPL150417C001430000.05 0.00N/AN/A20277
143.00AAPL150424C001430000.08 0.00N/AN/A321,132
144.00AAPL150410C001440000.03 0.00N/AN/A13164
144.00AAPL150417C001440000.03 0.00N/AN/A36270
145.00AAPL150402C001450000.01 0.00N/AN/A42,262
145.00AAPL150410C001450000.01 0.00N/AN/A5641
145.00AAPL150417C001450000.02 0.00N/AN/A7717,944
145.00AAPL7150417C001450000.33 0.00N/AN/A144
145.00AAPL150424C001450000.05 0.00N/AN/A351,532
146.00AAPL150402C001460000.02 0.00N/AN/A66
146.00AAPL150417C001460000.05 0.00N/AN/A12
147.00AAPL150417C001470000.04 0.00N/AN/A260260
148.00AAPL150417C001480000.04 0.00N/AN/A3201,137
149.00AAPL150417C001490000.04 0.00N/AN/A200215
150.00AAPL150402C001500000.01 0.00N/AN/A201,338
150.00AAPL150410C001500000.01 0.00N/AN/A14237
150.00AAPL150417C001500000.02 0.00N/AN/A2125,898
150.00AAPL150424C001500000.03 0.00N/AN/A1321,118
155.00AAPL150402C001550000.01 0.00N/AN/A54787
155.00AAPL150410C001550000.03 0.00N/AN/A281406
155.00AAPL150417C001550000.02 0.00N/AN/A313,338
155.00AAPL150424C001550000.02 0.00N/AN/A2118
160.00AAPL150410C001600000.01 0.00N/AN/A742
160.00AAPL150417C001600000.03 0.00N/AN/A604,255
160.00AAPL150424C001600000.05 0.00N/AN/A55789
165.00AAPL150410C001650000.02 0.00N/AN/A136
165.00AAPL150417C001650000.01 0.00N/AN/A128,751
170.00AAPL150417C001700000.01 0.00N/AN/A1356,380
175.00AAPL150417C001750000.01 0.00N/AN/A225,560
Put OptionsExpire at close Friday, 10 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
45.71AAPL150417P000457100.02 0.00N/AN/A1570
46.43AAPL150417P000464300.02 0.00N/AN/A521
47.14AAPL150417P000471400.11 0.00N/AN/A0117
48.57AAPL150417P000485700.03 0.00N/AN/A4320
49.29AAPL150417P000492900.02 0.00N/AN/A10107
50.00AAPL150417P000500000.05 0.00N/AN/A8562
50.71AAPL150417P000507100.04 0.00N/AN/A5424
51.43AAPL150417P000514300.15 0.00N/AN/A0121
52.86AAPL150417P000528600.15 0.00N/AN/A047
53.57AAPL150417P000535700.02 0.00N/AN/A535
54.29AAPL150417P000542900.03 0.00N/AN/A195231
55.00AAPL150417P000550000.06 0.00N/AN/A54342
55.71AAPL150417P000557100.06 0.00N/AN/A1041
56.43AAPL150417P000564300.06 0.00N/AN/A11102
57.14AAPL150417P000571400.06 0.00N/AN/A1010
58.57AAPL150417P000585700.07 0.00N/AN/A1143
59.29AAPL150417P000592900.19 0.00N/AN/A04
60.00AAPL150417P000600000.03 0.00N/AN/A121,350
60.71AAPL150417P000607100.04 0.00N/AN/A210262
61.43AAPL150417P000614300.05 0.00N/AN/A210475
62.14AAPL150417P000621400.02 0.00N/AN/A4322
62.86AAPL150417P000628600.02 0.00N/AN/A245625
63.57AAPL150417P000635700.02 0.00N/AN/A344471
64.29AAPL150417P000642900.01 0.00N/AN/A2001,089
65.00AAPL150417P000650000.01 0.00N/AN/A2510,369
65.71AAPL150417P000657100.01 0.00N/AN/A1098
66.43AAPL150417P000664300.01 0.00N/AN/A2144
67.14AAPL150417P000671400.15 0.00N/AN/A5178
67.86AAPL150417P000678600.10 0.00N/AN/A23232
68.57AAPL150417P000685700.01 0.00N/AN/A6169
69.29AAPL150417P000692900.02 0.00N/AN/A25266
70.00AAPL150417P000700000.01 0.00N/AN/A32,512
70.71AAPL150417P000707100.01 0.00N/AN/A2603
71.43AAPL150417P000714300.01 0.00N/AN/A28616
72.14AAPL150417P000721400.02 0.00N/AN/A1542
72.86AAPL150417P000728600.02 0.00N/AN/A503,449
73.57AAPL150417P000735700.01 0.00N/AN/A201,342
74.29AAPL150417P000742900.01 0.00N/AN/A33,199
75.00AAPL150417P000750000.01 0.00N/AN/A1506,152
75.00AAPL7150417P000750000.60 0.00N/AN/A11
75.71AAPL150417P000757100.01 0.00N/AN/A110487
76.43AAPL150417P000764300.02 0.00N/AN/A1518
77.14AAPL150417P000771400.02 0.00N/AN/A1944
77.86AAPL150417P000778600.01 0.00N/AN/A2956
78.57AAPL150417P000785700.01 0.00N/AN/A7607
79.29AAPL150417P000792900.02 0.00N/AN/A15,608
80.00AAPL150417P000800000.01 0.00N/AN/A10013,381
80.00AAPL7150417P000800000.21 0.00N/AN/A528
80.71AAPL150417P000807100.01 0.00N/AN/A51,127
81.43AAPL150417P000814300.01 0.00N/AN/A82,078
82.14AAPL150417P000821400.01 0.00N/AN/A12,096
82.50AAPL150417P000825000.01 0.00N/AN/A92,596
82.86AAPL150417P000828600.02 0.00N/AN/A84,754
83.57AAPL150417P000835700.02 0.00N/AN/A8626
84.29AAPL150417P000842900.01 0.00N/AN/A82,349
85.00AAPL150417P000850000.02 0.00N/AN/A1012,615
85.00AAPL7150417P000850000.33 0.00N/AN/A100462
85.71AAPL150417P000857100.01 0.00N/AN/A271,752
86.43AAPL150417P000864300.01 0.00N/AN/A751,642
87.14AAPL150417P000871400.02 0.00N/AN/A8920
87.50AAPL150417P000875000.01 0.00N/AN/A402,922
87.86AAPL150417P000878600.02 0.00N/AN/A1005,957
88.57AAPL150417P000885700.02 0.00N/AN/A653,093
89.29AAPL150417P000892900.02 0.00N/AN/A212,417
90.00AAPL150402P000900000.01 0.00N/AN/A8881,008
90.00AAPL150417P000900000.01 0.00N/AN/A30926,532
90.00AAPL7150417P000900001.40 0.00N/AN/A232
90.71AAPL150417P000907100.02 0.00N/AN/A1001,534
91.43AAPL150417P000914300.03 0.00N/AN/A462,929
92.14AAPL150417P000921400.02 0.00N/AN/A102,121
92.50AAPL150417P000925000.05 0.00N/AN/A111,822
92.86AAPL150417P000928600.04 0.00N/AN/A33,747
93.57AAPL150417P000935700.04 0.00N/AN/A3221,413
94.00AAPL150417P000940000.04 0.00N/AN/A818
94.29AAPL150417P000942900.05 0.00N/AN/A12,773
95.00AAPL150402P000950000.01 0.00N/AN/A2,9028,482
95.00AAPL150417P000950000.03 0.00N/AN/A530,472
95.00AAPL7150417P000950002.61 0.00N/AN/A39411
95.71AAPL150417P000957100.04 0.00N/AN/A42,423
96.00AAPL150417P000960000.04 0.00N/AN/A2020
96.43AAPL150417P000964300.04 0.00N/AN/A3462,265
97.14AAPL150417P000971400.05 0.00N/AN/A211,698
97.50AAPL150417P000975000.04 0.00N/AN/A2385,702
97.86AAPL150417P000978600.04 0.00N/AN/A1601,770
98.57AAPL150417P000985700.03 0.00N/AN/A7795,322
99.00AAPL150417P000990000.09 0.00N/AN/A500500
99.29AAPL150417P000992900.04 0.00N/AN/A504,299
100.00AAPL150402P001000000.01 0.00N/AN/A130531
100.00AAPL150417P001000000.04 0.00N/AN/A3313,509
100.00AAPL7150417P001000000.20 0.00N/AN/A1232
100.00AAPL150424P001000000.07 0.00N/AN/A1601,177
100.71AAPL150417P001007100.05 0.00N/AN/A243,626
101.00AAPL150417P001010000.05 0.00N/AN/A151170
101.43AAPL150417P001014300.06 0.00N/AN/A213,040
102.00AAPL150417P001020000.11 0.00N/AN/A27
102.86AAPL150417P001028600.05 0.00N/AN/A3007,351
103.00AAPL150417P001030000.06 0.00N/AN/A150164
104.00AAPL150417P001040000.07 0.00N/AN/A365486
104.29AAPL150417P001042900.08 0.00N/AN/A63,644
105.00AAPL150402P001050000.01 0.00N/AN/A34031,675
105.00AAPL150410P001050000.04 0.00N/AN/A61,823
105.00AAPL150417P001050000.08 0.00N/AN/A4325,049
105.00AAPL7150417P001050000.51 0.00N/AN/A1147
105.00AAPL150424P001050000.12 0.00N/AN/A2361,690
105.71AAPL150417P001057100.08 0.00N/AN/A9164,571
106.00AAPL150417P001060000.08 0.00N/AN/A54416
107.00AAPL150417P001070000.10 0.00N/AN/A3232
107.14AAPL150417P001071400.08 0.00N/AN/A2110,493
108.00AAPL150402P001080000.01 0.00N/AN/A8914,253
108.00AAPL150417P001080000.09 0.00N/AN/A12470
108.57AAPL150417P001085700.10 0.00N/AN/A2055,540
109.00AAPL150402P001090000.01 0.00N/AN/A102,758
109.00AAPL150417P001090000.11 0.00N/AN/A61981
110.00AAPL150402P001100000.01 0.00N/AN/A7506,274
110.00AAPL150410P001100000.06 0.00N/AN/A1,1313,457
110.00AAPL150417P001100000.14 0.00N/AN/A22128,434
110.00AAPL7150417P001100000.03 0.00N/AN/A1434
110.00AAPL150424P001100000.21 0.00N/AN/A1,2292,452
111.00AAPL150402P001110000.01 0.00N/AN/A5094,675
111.00AAPL150417P001110000.14 0.00N/AN/A100433
111.43AAPL150417P001114300.14 0.00N/AN/A2114,713
112.00AAPL150402P001120000.02 0.00N/AN/A6068,316
112.00AAPL150417P001120000.17 0.00N/AN/A6371,366
112.86AAPL150417P001128600.21 0.00N/AN/A8808,553
113.00AAPL150402P001130000.02 0.00N/AN/A6223,041
113.00AAPL150410P001130000.09 0.00N/AN/A3431,011
113.00AAPL150417P001130000.22 0.00N/AN/A131860
113.00AAPL150424P001130000.34 0.00N/AN/A172716
114.00AAPL150402P001140000.02 0.00N/AN/A7573,601
114.00AAPL150410P001140000.11 0.00N/AN/A4211,462
114.00AAPL150417P001140000.28 0.00N/AN/A447731
114.00AAPL150424P001140000.46 0.00N/AN/A205676
114.29AAPL150417P001142900.26 0.00N/AN/A1527,978
115.00AAPL150402P001150000.02 0.00N/AN/A4098,741
115.00AAPL150410P001150000.14 0.00N/AN/A5442,111
115.00AAPL150417P001150000.33 0.00N/AN/A82325,362
115.00AAPL7150417P0011500012.10 0.00N/AN/A4375
115.00AAPL150424P001150000.51 0.00N/AN/A1031,614
115.71AAPL150417P001157100.39 0.00N/AN/A2534,516
116.00AAPL150402P001160000.03 0.00N/AN/A7675,355
116.00AAPL150410P001160000.19 0.00N/AN/A2201,175
116.00AAPL150417P001160000.40 0.00N/AN/A1491,496
116.00AAPL150424P001160000.63 0.00N/AN/A114521
117.00AAPL150402P001170000.05 0.00N/AN/A3335,319
117.00AAPL150410P001170000.21 0.00N/AN/A5091,466
117.00AAPL150417P001170000.47 0.00N/AN/A1,3861,578
117.00AAPL150424P001170000.82 0.00N/AN/A1761,354
117.14AAPL150417P001171400.42 0.00N/AN/A2816,807
118.00AAPL150402P001180000.06 0.00N/AN/A2,2259,341
118.00AAPL150410P001180000.28 0.00N/AN/A7571,978
118.00AAPL150417P001180000.60 0.00N/AN/A4252,370
118.00AAPL150424P001180000.95 0.00N/AN/A2591,367
118.57AAPL150417P001185700.68 0.00N/AN/A84413,350
119.00AAPL150402P001190000.08 0.00N/AN/A8276,398
119.00AAPL150410P001190000.39 0.00N/AN/A1,0842,183
119.00AAPL150417P001190000.76 0.00N/AN/A4643,470
119.00AAPL150424P001190001.19 0.00N/AN/A254628
120.00AAPL150402P001200000.12 0.00N/AN/A5,55413,948
120.00AAPL150410P001200000.53 0.00N/AN/A2,2435,414
120.00AAPL150417P001200001.00 0.00N/AN/A2,60344,837
120.00AAPL7150417P0012000013.05 0.00N/AN/A218
120.00AAPL150424P001200001.38 0.00N/AN/A2242,176
121.00AAPL150402P001210000.20 0.00N/AN/A14,32316,701
121.00AAPL150410P001210000.70 0.00N/AN/A1,1262,040
121.00AAPL150417P001210001.20 0.00N/AN/A8656,090
121.00AAPL150424P001210001.71 0.00N/AN/A226465
121.43AAPL150417P001214301.26 0.00N/AN/A31311,498
122.00AAPL150402P001220000.30 0.00N/AN/A22,36517,958
122.00AAPL150410P001220000.90 0.00N/AN/A1,2095,147
122.00AAPL150417P001220001.51 0.00N/AN/A1,0302,910
122.00AAPL150424P001220001.99 0.00N/AN/A3181,291
122.86AAPL150417P001228601.80 0.00N/AN/A3207,468
123.00AAPL150402P001230000.50 0.00N/AN/A21,51112,173
123.00AAPL150410P001230001.25 0.00N/AN/A3,9744,688
123.00AAPL150417P001230001.91 0.00N/AN/A2,7703,587
123.00AAPL150424P001230002.41 0.00N/AN/A8431,735
124.00AAPL150402P001240000.80 0.00N/AN/A29,35810,938
124.00AAPL150410P001240001.65 0.00N/AN/A4,5764,842
124.00AAPL150417P001240002.27 0.00N/AN/A2,1274,062
124.00AAPL150424P001240002.85 0.00N/AN/A3561,016
124.29AAPL150417P001242902.39 0.00N/AN/A1,3207,740
125.00AAPL150402P001250001.31 0.00N/AN/A34,05012,156
125.00AAPL150410P001250002.05 0.00N/AN/A5,6555,803
125.00AAPL150417P001250002.76 0.00N/AN/A4,076125,200
125.00AAPL7150417P0012500017.75 0.00N/AN/A98
125.00AAPL150424P001250003.25 0.00N/AN/A1,1231,856
125.71AAPL150417P001257103.15 0.00N/AN/A1,4118,979
126.00AAPL150402P001260001.96 0.00N/AN/A11,3265,814
126.00AAPL150410P001260002.56 0.00N/AN/A2,5203,320
126.00AAPL150417P001260003.30 0.00N/AN/A1,4212,740
126.00AAPL150424P001260003.80 0.00N/AN/A1921,012
127.00AAPL150402P001270002.61 0.00N/AN/A6,3455,712
127.00AAPL150410P001270003.30 0.00N/AN/A5542,611
127.00AAPL150417P001270003.90 0.00N/AN/A4912,028
127.00AAPL150424P001270004.20 0.00N/AN/A436718
127.14AAPL150417P001271403.90 0.00N/AN/A4687,071
128.00AAPL150402P001280003.44 0.00N/AN/A1,0243,798
128.00AAPL150410P001280003.95 0.00N/AN/A4591,905
128.00AAPL150417P001280004.45 0.00N/AN/A376592
128.00AAPL150424P001280004.67 0.00N/AN/A74508
128.57AAPL150417P001285704.80 0.00N/AN/A733,772
129.00AAPL150402P001290004.30 0.00N/AN/A3511,994
129.00AAPL150410P001290004.70 0.00N/AN/A4372,216
129.00AAPL150417P001290005.20 0.00N/AN/A103358
129.00AAPL150424P001290005.36 0.00N/AN/A281,206
130.00AAPL150402P001300005.39 0.00N/AN/A1,40613,397
130.00AAPL150410P001300005.61 0.00N/AN/A3471,247
130.00AAPL150417P001300005.99 0.00N/AN/A1,79567,118
130.00AAPL150424P001300006.31 0.00N/AN/A3551,701
131.00AAPL150402P001310006.45 0.00N/AN/A80694
131.00AAPL150410P001310006.60 0.00N/AN/A14732
131.00AAPL150417P001310006.16 0.00N/AN/A4247
131.00AAPL150424P001310006.79 0.00N/AN/A8276
131.43AAPL150417P001314306.55 0.00N/AN/A13,280
132.00AAPL150402P001320007.30 0.00N/AN/A751,127
132.00AAPL150410P001320007.44 0.00N/AN/A11196
132.00AAPL150417P001320007.25 0.00N/AN/A81299
132.00AAPL150424P001320009.07 0.00N/AN/A1754
132.86AAPL150417P001328607.98 0.00N/AN/A31,767
133.00AAPL150402P001330008.30 0.00N/AN/A116685
133.00AAPL150410P001330007.66 0.00N/AN/A110257
133.00AAPL150417P001330007.40 0.00N/AN/A112160
133.00AAPL150424P001330008.33 0.00N/AN/A276
134.00AAPL150402P001340008.72 0.00N/AN/A4251
134.00AAPL150410P0013400010.62 0.00N/AN/A80107
134.00AAPL150417P001340009.50 0.00N/AN/A10155
134.00AAPL150424P0013400010.00 0.00N/AN/A138
134.29AAPL150417P001342909.25 0.00N/AN/A11,233
135.00AAPL150402P0013500011.53 0.00N/AN/A5138
135.00AAPL150410P001350009.85 0.00N/AN/A546
135.00AAPL150417P0013500010.50 0.00N/AN/A584,942
135.00AAPL150424P0013500012.38 0.00N/AN/A30209
135.71AAPL150417P001357109.59 0.00N/AN/A11,206
136.00AAPL150402P0013600012.55 0.00N/AN/A911
136.00AAPL150410P0013600011.05 0.00N/AN/A159
136.00AAPL150417P0013600011.70 0.00N/AN/A77
136.00AAPL150424P0013600010.66 0.00N/AN/A1862
137.00AAPL150402P0013700011.92 0.00N/AN/A1113
137.00AAPL150410P0013700010.65 0.00N/AN/A88
137.00AAPL150417P0013700013.50 0.00N/AN/A22
137.00AAPL150424P0013700012.15 0.00N/AN/A2954
137.14AAPL150417P0013714013.20 0.00N/AN/A11439
138.00AAPL150402P0013800010.87 0.00N/AN/A160
138.00AAPL150417P0013800012.45 0.00N/AN/A1717
138.00AAPL150424P0013800013.05 0.00N/AN/A1053
139.00AAPL150410P0013900013.97 0.00N/AN/A157
139.00AAPL150424P0013900013.95 0.00N/AN/A3131
140.00AAPL150402P0014000014.55 0.00N/AN/A3112
140.00AAPL150410P0014000014.65 0.00N/AN/A23
140.00AAPL150417P0014000014.90 0.00N/AN/A61,754
140.00AAPL150424P0014000014.90 0.00N/AN/A185
141.00AAPL150410P0014100013.65 0.00N/AN/A11
142.00AAPL150417P0014200018.10 0.00N/AN/A219
143.00AAPL150417P0014300019.70 0.00N/AN/A1616
145.00AAPL150402P0014500017.85 0.00N/AN/A32
145.00AAPL150417P0014500018.35 0.00N/AN/A8455
150.00AAPL150402P0015000026.40 0.00N/AN/A66
150.00AAPL150410P0015000022.85 0.00N/AN/A229
150.00AAPL150417P0015000024.25 0.00N/AN/A7476
150.00AAPL150424P0015000021.50 0.00N/AN/A1111
155.00AAPL150410P0015500030.05 0.00N/AN/A2525
155.00AAPL150417P0015500030.30 0.00N/AN/A15355
160.00AAPL150417P0016000032.80 0.00N/AN/A31,432
160.00AAPL150424P0016000032.50 0.00N/AN/A106
165.00AAPL150417P0016500039.21 0.00N/AN/A338
170.00AAPL150417P0017000046.90 0.00N/AN/A2219
175.00AAPL150417P0017500042.55 0.00N/AN/A1511
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.