Skip to search.
 FTSE 100 Down1.43%

Apple Inc. (AAPL)

-NasdaqGS
126.00 Down 0.44(0.35%) 21:00
|After Hours: : 126.23 Up 0.23 (0.18%) 23:05 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Jul 2015 | Aug 2015 | Sep 2015 | Oct 2015 | Dec 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
50.00AAPL150717C0005000079.75 0.0075.5576.151117
55.00AAPL150717C0005500070.50 0.0070.0071.154649
60.00AAPL150717C0006000069.93 0.0065.1066.101120
65.00AAPL150717C0006500063.45 0.0060.1061.1011124
70.00AAPL150717C0007000055.81Down 0.1955.1556.101233
75.00AAPL150717C0007500051.39 0.0050.0551.101329
80.00AAPL150717C0008000045.73Down 0.7245.4046.1011,298
85.00AAPL150717C0008500041.00Down 0.5040.6041.102904
87.50AAPL150717C0008750044.34 0.0037.6538.60112
90.00AAPL150717C0009000035.70Down 0.3035.7536.151563,860
90.00AAPL7150717C0009000029.75 0.00N/AN/A35
92.50AAPL150717C0009250033.00 0.0033.2033.601194
95.00AAPL150717C0009500031.05Down 0.5030.7031.10911,377
97.50AAPL150717C0009750028.20Down 0.6528.2528.6011,118
100.00AAPL150717C0010000025.81Down 0.7425.8526.108314,167
100.00AAPL7150717C0010000018.50 0.00N/AN/A1169
105.00AAPL150717C0010500020.80Down 0.2020.9021.1025612,387
105.00AAPL7150717C0010500015.45 0.00N/AN/A2727
105.00AAPL150724C0010500020.95Down 0.1520.9521.205421
105.00AAPL150731C0010500021.03Up 0.1821.0021.206109
107.00AAPL150717C0010700020.59 0.0018.9019.1033
108.00AAPL150717C0010800017.35 0.0017.9518.10163198
109.00AAPL150717C0010900016.80Down 0.2016.9517.10134146
110.00AAPL150710C0011000016.00Down 0.4015.9516.05302214
110.00AAPL150717C0011000015.80Down 0.7015.9516.1014224,311
110.00AAPL7150717C0011000015.00 0.00N/AN/A481
110.00AAPL150724C0011000016.70 0.0016.1516.25381,042
110.00AAPL150731C0011000016.00Down 0.5316.2016.356343
111.00AAPL150717C0011100015.30 0.0014.9515.102259
112.00AAPL150717C0011200013.85Down 0.4014.0014.1557155
112.00AAPL150731C0011200014.12 0.0014.3014.401034
113.00AAPL150717C0011300012.55Down 0.8012.9513.1517241
114.00AAPL150717C0011400012.15Down 0.3512.0512.1559247
114.00AAPL150731C0011400011.90 0.0012.4012.55217
115.00AAPL150710C0011500010.90Down 0.5510.9511.056239
115.00AAPL150717C0011500011.00Down 0.4511.0511.1570536,840
115.00AAPL7150717C001150009.95 0.00N/AN/A7297
115.00AAPL150724C0011500012.24 0.0011.3511.501393
115.00AAPL150731C0011500011.10Down 1.0011.5011.652262
116.00AAPL150710C001160009.50Down 0.659.9510.101,1191,142
116.00AAPL150717C001160009.95Down 0.6010.0510.15551,074
116.00AAPL150724C0011600011.45 0.0010.4510.6011
116.00AAPL150731C0011600010.70 0.0010.6010.7541,087
117.00AAPL150710C001170008.73Down 0.778.959.101,0261,323
117.00AAPL150717C001170009.80 0.009.059.1517245
117.00AAPL150724C001170009.80 0.009.559.7024
117.00AAPL150731C001170009.64 0.009.759.854350
118.00AAPL150710C001180007.55Down 1.018.008.1084543
118.00AAPL150717C001180008.05Down 0.208.108.206381
118.00AAPL150724C001180008.35Down 0.608.708.801,007296
119.00AAPL150710C001190006.95Down 0.257.007.1016489
119.00AAPL150717C001190007.67 0.007.107.2510188
119.00AAPL150724C001190007.85Down 1.007.858.001,03372
119.00AAPL150731C001190008.75 0.008.058.201358
120.00AAPL150710C001200006.02Down 0.486.056.104683,867
120.00AAPL150717C001200006.18Down 0.576.206.251,01643,377
120.00AAPL7150717C001200006.50 0.00N/A7.006249
120.00AAPL150724C001200007.00Down 0.557.057.15559375
120.00AAPL150731C001200007.25Down 0.457.257.402501,077
121.00AAPL150710C001210005.05Down 0.605.055.151252,371
121.00AAPL150717C001210005.10Down 0.735.255.3581996
121.00AAPL150724C001210006.30Down 0.516.306.40421612
121.00AAPL150731C001210006.45Down 0.586.556.6565740
122.00AAPL150710C001220004.05Down 0.624.104.15569870
122.00AAPL150717C001220004.40Down 0.554.404.45264702
122.00AAPL150724C001220005.55Down 0.555.605.65138595
122.00AAPL150731C001220005.58Down 0.435.805.902239
123.00AAPL150710C001230003.10Down 0.603.153.253,3372,512
123.00AAPL150717C001230003.50Down 0.603.553.654,1301,257
123.00AAPL150724C001230004.87Down 0.204.904.9576551
123.00AAPL150731C001230005.00Down 0.585.155.254226
124.00AAPL150710C001240002.33Down 0.512.312.363,4832,276
124.00AAPL150717C001240002.77Down 0.582.822.853,7503,050
124.00AAPL150724C001240004.25Down 0.434.254.35407781
124.00AAPL150731C001240004.45Down 0.354.504.60228418
125.00AAPL150710C001250001.56Down 0.571.561.579,0735,439
125.00AAPL150717C001250002.13Down 0.492.142.156,89255,316
125.00AAPL7150717C001250003.60 0.00N/AN/A5256
125.00AAPL150724C001250003.70Down 0.503.653.751,7139,753
125.00AAPL150731C001250003.95Down 0.353.904.001,5793,599
126.00AAPL150710C001260000.94Down 0.470.940.9620,0057,772
126.00AAPL150717C001260001.52Down 0.481.571.595,95210,060
126.00AAPL150724C001260003.11Down 0.393.103.201,9371,984
126.00AAPL150731C001260003.20Down 0.573.353.452031,391
127.00AAPL150710C001270000.50Down 0.390.500.5214,58811,072
127.00AAPL150717C001270001.06Down 0.401.091.103,9489,315
127.00AAPL150724C001270002.53Down 0.472.652.681,3973,474
127.00AAPL150731C001270002.93Down 0.272.912.9459318,454
128.00AAPL150710C001280000.23Down 0.300.220.2415,12517,379
128.00AAPL150717C001280000.72Down 0.310.720.737,96210,464
128.00AAPL150724C001280002.18Down 0.402.212.245882,527
128.00AAPL150731C001280002.45Down 0.352.462.513171,644
129.00AAPL150710C001290000.09Down 0.190.090.1011,25017,347
129.00AAPL150717C001290000.47Down 0.250.460.481,9888,516
129.00AAPL150724C001290001.80Down 0.351.821.847294,101
129.00AAPL150731C001290002.02Down 0.362.072.104114,498
130.00AAPL150710C001300000.03Down 0.120.030.0415,52220,710
130.00AAPL150717C001300000.30Down 0.180.290.309,540167,561
130.00AAPL7150717C001300006.25 0.00N/AN/A132
130.00AAPL150724C001300001.46Down 0.281.481.504,53126,402
130.00AAPL150731C001300001.70Down 0.291.721.734,54914,024
131.00AAPL150710C001310000.01Down 0.060.010.023,46310,846
131.00AAPL150717C001310000.17Down 0.140.180.192,6028,275
131.00AAPL150724C001310001.15Down 0.301.181.205573,458
131.00AAPL150731C001310001.42Down 0.261.411.422931,981
132.00AAPL150710C001320000.01Down 0.040.010.022,21411,454
132.00AAPL150717C001320000.12Down 0.080.110.1291116,600
132.00AAPL150724C001320000.92Down 0.260.940.958062,954
132.00AAPL150731C001320001.12Down 0.251.151.171221,914
133.00AAPL150710C001330000.01Down 0.03N/A0.015355,582
133.00AAPL150717C001330000.07Down 0.060.070.0853313,734
133.00AAPL150724C001330000.73Down 0.230.720.751,5812,867
133.00AAPL150731C001330000.90Down 0.250.920.9533932,743
134.00AAPL150710C001340000.02Down 0.01N/A0.011944,380
134.00AAPL150717C001340000.06Down 0.030.050.063796,140
134.00AAPL150724C001340000.55Down 0.150.560.591782,196
134.00AAPL150731C001340000.72Down 0.230.740.752878,306
135.00AAPL150710C001350000.01Down 0.01N/A0.024,7455,444
135.00AAPL150717C001350000.05Down 0.030.040.052,73080,945
135.00AAPL7150717C001350002.71 0.00N/AN/A6062
135.00AAPL150724C001350000.44Down 0.150.440.461,2546,053
135.00AAPL150731C001350000.59Down 0.150.580.604216,517
136.00AAPL150710C001360000.01 0.00N/A0.015512,470
136.00AAPL150717C001360000.04Down 0.010.030.042955,827
136.00AAPL150724C001360000.32Down 0.150.320.353463,968
136.00AAPL150731C001360000.44Down 0.150.450.48521,683
137.00AAPL150710C001370000.01 0.00N/A0.011,7615,259
137.00AAPL150717C001370000.03Down 0.010.030.04672,009
137.00AAPL150724C001370000.26Down 0.120.250.275001,545
137.00AAPL150731C001370000.37Down 0.080.360.38147887
138.00AAPL150710C001380000.01Down 0.01N/A0.011,0679,710
138.00AAPL150717C001380000.02Down 0.030.020.03801,905
138.00AAPL150724C001380000.21Down 0.090.190.2037531
138.00AAPL150731C001380000.28Down 0.100.270.30871,612
139.00AAPL150710C001390000.01 0.00N/A0.014162,697
139.00AAPL150717C001390000.04 0.000.020.033815
139.00AAPL150724C001390000.15Down 0.110.140.165691,218
139.00AAPL150731C001390000.21Down 0.080.210.23102,393
140.00AAPL150710C001400000.01 0.00N/A0.012205,648
140.00AAPL150717C001400000.01Down 0.030.010.0295370,335
140.00AAPL7150717C001400003.00 0.00N/AN/A184
140.00AAPL150724C001400000.12Down 0.070.110.126181,488
140.00AAPL150731C001400000.19Down 0.050.160.18363,500
141.00AAPL150710C001410000.02 0.00N/A0.0110212
141.00AAPL150717C001410000.03 0.000.010.025161
141.00AAPL150724C001410000.09Down 0.070.080.1011116
141.00AAPL150731C001410000.15Down 0.180.130.15120350
142.00AAPL150710C001420000.01 0.00N/A0.016617
142.00AAPL150717C001420000.02Down 0.010.010.023501,692
142.00AAPL150724C001420000.14 0.000.060.0910371
142.00AAPL150731C001420000.21 0.000.100.1323297
143.00AAPL150710C001430000.01 0.00N/A0.015769
143.00AAPL150717C001430000.02Down 0.010.010.02637171
143.00AAPL150724C001430000.11 0.000.050.0810199
143.00AAPL150731C001430000.10Down 0.080.080.112199
144.00AAPL150710C001440000.01 0.00N/A0.012464
144.00AAPL150717C001440000.04 0.000.010.026666
144.00AAPL150724C001440000.09 0.000.040.06109168
144.00AAPL150731C001440000.08Down 0.030.060.092651
145.00AAPL150710C001450000.02 0.00N/A0.018982,364
145.00AAPL150717C001450000.01Down 0.020.010.024029,937
145.00AAPL7150717C001450001.79 0.00N/AN/A2828
145.00AAPL150724C001450000.05Down 0.020.030.0551457
145.00AAPL150731C001450000.07Down 0.040.050.07122634
146.00AAPL150710C001460000.04 0.00N/A0.015230
146.00AAPL150717C001460000.03 0.000.010.024051
147.00AAPL150710C001470000.04 0.00N/A0.011187
147.00AAPL150717C001470000.02 0.000.010.024242
148.00AAPL150717C001480000.02 0.000.010.02243243
150.00AAPL150710C001500000.01 0.00N/A0.01118278
150.00AAPL150717C001500000.01 0.000.010.0211995,404
150.00AAPL7150717C001500001.36 0.00N/AN/A520520
150.00AAPL150724C001500000.04 0.000.010.03189595
150.00AAPL150731C001500000.04Down 0.020.010.04202,440
155.00AAPL150717C001550000.01Down 0.01N/A0.011007,191
155.00AAPL7150717C001550001.02 0.00N/AN/A11
160.00AAPL150717C001600000.01 0.00N/A0.019513,241
160.00AAPL7150717C001600000.31 0.00N/AN/A55
165.00AAPL150717C001650000.01 0.00N/A0.01123,546
165.00AAPL7150717C001650000.58 0.00N/AN/A476539
170.00AAPL150717C001700000.01 0.00N/A0.01253,375
175.00AAPL150717C001750000.01 0.00N/A0.01856,809
Put OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
50.00AAPL150717P000500000.02 0.00N/A0.0130886
55.00AAPL150717P000550000.02 0.00N/A0.013002,835
60.00AAPL150717P000600000.01 0.00N/A0.01151,678
65.00AAPL150717P000650000.01 0.00N/A0.01141,244
70.00AAPL150717P000700000.01 0.00N/A0.0114,631
75.00AAPL150717P000750000.01 0.00N/A0.0149,987
80.00AAPL150717P000800000.01 0.00N/A0.0114,977
85.00AAPL150717P000850000.01 0.00N/A0.015729,577
87.50AAPL150717P000875000.01 0.00N/A0.0116,777
90.00AAPL150717P000900000.01 0.00N/A0.015313,431
90.00AAPL7150717P000900001.75 0.00N/AN/A6464
92.50AAPL150717P000925000.01 0.00N/A0.0118,444
95.00AAPL150717P000950000.01Down 0.020.010.0220063,446
95.00AAPL7150717P000950002.30 0.00N/AN/A684
97.50AAPL150717P000975000.02 0.000.010.031618,294
100.00AAPL150710P001000000.01 0.00N/A0.01233191
100.00AAPL150717P001000000.03Up 0.010.020.032,12341,670
100.00AAPL7150717P001000005.90 0.00N/AN/A5151
105.00AAPL150710P001050000.01Down 0.01N/A0.01102312
105.00AAPL150717P001050000.04 0.000.030.0452518,054
105.00AAPL7150717P001050008.50 0.00N/AN/A13778
105.00AAPL150724P001050000.08Down 0.040.070.09103453
105.00AAPL150731P001050000.12 0.000.090.11201992
107.00AAPL150710P001070000.01Down 0.02N/A0.01202934
107.00AAPL150717P001070000.05Down 0.010.030.04171111
108.00AAPL150710P001080000.02Down 0.01N/A0.011,6541,431
108.00AAPL150717P001080000.05 0.000.030.0567710
109.00AAPL150710P001090000.03 0.00N/A0.022521,545
109.00AAPL150717P001090000.05Down 0.010.030.05120180
110.00AAPL150710P001100000.02Down 0.01N/A0.029133,296
110.00AAPL150717P001100000.05 0.000.040.0545436,982
110.00AAPL7150717P0011000010.00 0.00N/AN/A5239
110.00AAPL150724P001100000.16Down 0.060.160.17155669
110.00AAPL150731P001100000.26Up 0.010.210.232011,119
111.00AAPL150710P001110000.02Down 0.02N/A0.02101977
111.00AAPL150717P001110000.06Down 0.010.040.0653414
112.00AAPL150710P001120000.02Down 0.020.010.023,825665
112.00AAPL150717P001120000.08 0.000.050.0651,205
112.00AAPL150731P001120000.31Down 0.060.300.325384
113.00AAPL150710P001130000.03Down 0.010.010.024081,325
113.00AAPL150717P001130000.06Down 0.020.050.07383,971
113.00AAPL150731P001130000.46 0.000.350.3828152
114.00AAPL150710P001140000.03Down 0.010.010.023,107727
114.00AAPL150717P001140000.10Up 0.010.060.07351,976
114.00AAPL150731P001140000.56Up 0.090.420.455483
115.00AAPL150710P001150000.02Down 0.030.020.031,8222,742
115.00AAPL150717P001150000.07Down 0.040.070.081,08643,095
115.00AAPL7150717P0011500013.80 0.00N/AN/A4573
115.00AAPL150724P001150000.41Down 0.050.400.424921,296
115.00AAPL150731P001150000.57Up 0.030.510.53213,058
116.00AAPL150710P001160000.03Down 0.040.020.037389,162
116.00AAPL150717P001160000.09Down 0.030.070.096151,659
116.00AAPL150724P001160000.50Down 0.030.480.5170969
116.00AAPL150731P001160000.72Up 0.040.610.64223,040
117.00AAPL150710P001170000.05Down 0.020.030.041252,625
117.00AAPL150717P001170000.10Down 0.030.090.108133,936
117.00AAPL150724P001170000.70Up 0.050.580.62141370
117.00AAPL150731P001170000.94Up 0.150.730.762489
118.00AAPL150710P001180000.05Down 0.030.040.051,1332,826
118.00AAPL150717P001180000.13Down 0.050.110.132,3029,970
118.00AAPL150724P001180000.73Down 0.040.710.741,5411,222
118.00AAPL150731P001180000.93 0.000.880.9135412
119.00AAPL150710P001190000.06Down 0.040.060.073,4272,186
119.00AAPL150717P001190000.15Down 0.050.150.172,2956,685
119.00AAPL150724P001190000.89Down 0.050.870.901,6511,522
119.00AAPL150731P001190001.20Up 0.121.051.08461,287
120.00AAPL150710P001200000.07Down 0.060.070.084,8045,811
120.00AAPL150717P001200000.21Down 0.080.200.214,98263,073
120.00AAPL150724P001200001.10Down 0.051.061.109402,863
120.00AAPL150731P001200001.32Up 0.061.261.301137,914
121.00AAPL150710P001210000.10Down 0.060.090.1010,55214,493
121.00AAPL150717P001210000.30Down 0.060.280.291,6465,595
121.00AAPL150724P001210001.34Up 0.021.291.313341,890
121.00AAPL150731P001210001.57Up 0.081.511.54453,984
122.00AAPL150710P001220000.13Down 0.110.120.1310,6688,559
122.00AAPL150717P001220000.44Down 0.030.390.402,80812,390
122.00AAPL150724P001220001.65Up 0.041.561.584951,785
122.00AAPL150731P001220001.82Up 0.061.791.83164877
123.00AAPL150710P001230000.19Down 0.130.190.2011,90410,204
123.00AAPL150717P001230000.59Down 0.080.560.581,5356,513
123.00AAPL150724P001230001.91Up 0.061.871.915834,389
123.00AAPL150731P001230002.37Up 0.292.122.152082,058
124.00AAPL150710P001240000.34Down 0.150.310.3320,37314,881
124.00AAPL150717P001240000.83Down 0.080.800.812,59810,077
124.00AAPL150724P001240002.31Up 0.062.232.264571,801
124.00AAPL150731P001240002.54Up 0.042.482.53351,253
125.00AAPL150710P001250000.56Down 0.160.550.5718,64012,522
125.00AAPL150717P001250001.17Down 0.061.121.145,82462,093
125.00AAPL150724P001250002.70Up 0.012.642.689755,045
125.00AAPL150731P001250002.99Up 0.092.892.943915,806
126.00AAPL150710P001260000.95Down 0.110.950.9610,5629,111
126.00AAPL150717P001260001.59 0.001.541.562,7996,300
126.00AAPL150724P001260003.15Up 0.053.103.153,0231,474
126.00AAPL150731P001260003.70Up 0.363.303.40167842
127.00AAPL150710P001270001.59Up 0.071.501.527,4359,325
127.00AAPL150717P001270002.11Up 0.062.062.094,2286,361
127.00AAPL150724P001270003.97Up 0.453.603.652553,905
127.00AAPL150731P001270003.92Up 0.123.853.95260717
128.00AAPL150710P001280002.32Up 0.202.202.241,6854,268
128.00AAPL150717P001280002.75Up 0.092.682.732,6665,254
128.00AAPL150724P001280004.36Up 0.294.154.253241,258
128.00AAPL150731P001280004.80Up 0.304.404.502621,021
129.00AAPL150710P001290003.15Up 0.343.053.154584,852
129.00AAPL150717P001290003.58Up 0.233.403.502292,464
129.00AAPL150724P001290005.20Up 0.504.754.85652,948
129.00AAPL150731P001290005.05Down 0.085.005.1041,129
130.00AAPL150710P001300004.16Up 0.414.004.104984,154
130.00AAPL150717P001300004.36Up 0.264.254.3097678,382
130.00AAPL150724P001300005.90Up 0.605.405.502983,064
130.00AAPL150731P001300005.90Up 0.355.655.753303,195
131.00AAPL150710P001310005.08Up 0.464.955.052811,321
131.00AAPL150717P001310005.20Up 0.055.105.20101994
131.00AAPL150724P001310006.19Up 0.046.106.206629
131.00AAPL150731P001310006.80Up 0.306.306.4512378
132.00AAPL150710P001320006.10Up 0.505.956.1093846
132.00AAPL150717P001320006.40Up 0.606.056.15481,241
132.00AAPL150724P001320007.30Up 0.606.857.0024547
132.00AAPL150731P001320007.50Up 0.637.057.1510247
133.00AAPL150710P001330007.10Up 0.406.957.1011348
133.00AAPL150717P001330007.20Up 0.207.007.1536455
133.00AAPL150724P001330008.09Up 0.247.657.7510144
133.00AAPL150731P001330008.80 0.007.807.951122
134.00AAPL150710P001340008.45Up 0.867.958.1077498
134.00AAPL150717P001340008.35Up 0.708.008.1047345
134.00AAPL150724P001340008.40 0.008.508.60818
134.00AAPL150731P001340008.27 0.008.658.75195
135.00AAPL150710P001350009.27Up 0.308.959.101051
135.00AAPL150717P001350009.35Up 0.308.959.1542110,029
135.00AAPL150724P0013500010.12 0.009.359.505451
135.00AAPL150731P0013500011.20 0.009.509.6064312
136.00AAPL150710P0013600010.25Up 0.309.9510.055118
136.00AAPL150717P0013600010.15Up 0.559.9510.1574438
136.00AAPL150724P001360009.23 0.0010.2510.40201383
136.00AAPL150731P001360009.80 0.0010.3510.501253
137.00AAPL150717P0013700010.95 0.0010.9511.15212238
137.00AAPL150724P0013700011.30 0.0011.1511.30533
137.00AAPL150731P0013700011.02 0.0011.2511.401052
138.00AAPL150710P0013800011.59 0.0011.9512.05138
138.00AAPL150717P0013800011.75 0.0011.9512.1540191
138.00AAPL150724P0013800012.04 0.0012.1012.2530231
138.00AAPL150731P0013800011.98 0.0012.2012.301536
139.00AAPL150710P0013900012.30 0.0012.9513.051050
139.00AAPL150717P0013900012.95 0.0012.9513.15823
139.00AAPL150724P0013900012.95 0.0013.0513.2088
139.00AAPL150731P0013900013.32 0.0013.1013.25545
140.00AAPL150710P0014000013.65 0.0013.9514.059627
140.00AAPL150717P0014000014.55Up 0.9513.9514.152014,823
140.00AAPL150724P0014000014.10 0.0014.0514.15347
140.00AAPL150731P0014000014.63Up 0.4614.1014.2514
141.00AAPL150710P0014100015.55Up 1.1014.9515.051262
141.00AAPL150717P0014100013.25 0.0014.9515.159797
141.00AAPL150724P0014100014.98 0.0015.0015.153025
141.00AAPL150731P0014100015.22 0.0015.0515.203035
142.00AAPL150710P0014200016.10Up 4.4015.9516.052118
142.00AAPL150717P0014200015.95 0.0015.9516.151010
142.00AAPL150731P0014200016.18 0.0016.0016.153030
143.00AAPL150710P0014300017.55Up 1.1016.9517.05438
143.00AAPL150717P0014300016.90 0.0016.9517.155656
143.00AAPL150724P0014300017.17 0.0016.9517.205759
144.00AAPL150710P0014400018.55Up 0.6017.9518.0551
144.00AAPL150724P0014400016.70 0.0017.9518.202323
145.00AAPL150710P0014500020.00 0.0018.9519.1011
145.00AAPL150717P0014500018.96 0.0018.9019.20131,535
145.00AAPL150731P0014500017.30 0.0018.9519.201515
146.00AAPL150710P0014600019.20 0.0019.9520.10545
146.00AAPL150717P0014600019.97 0.0019.8520.151010
147.00AAPL150710P0014700020.41 0.0020.9521.055656
147.00AAPL150717P0014700020.94 0.0020.9021.151010
148.00AAPL150717P0014800020.80 0.0021.9022.15128
150.00AAPL150717P0015000023.94 0.0023.9024.151350,795
155.00AAPL150717P0015500027.60 0.0028.9029.1582861
160.00AAPL150717P0016000033.93 0.0033.9534.1551,072
165.00AAPL150717P0016500039.65 0.0038.9539.2056717
170.00AAPL150717P0017000043.05 0.0043.9544.1533764
175.00AAPL150717P0017500047.30 0.0048.9549.201021,019
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.