Skip to search.
 FTSE 100 Up0.90%

Apple Inc. (AAPL)

-NasdaqGS
113.29 Up 0.37(0.33%) 28 Aug 21:00
|After Hours: : 113.37 Up 0.08 (0.07%) 29 Aug 00:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: Sep 2015 | Oct 2015 | Nov 2015 | Dec 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 18 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL150918C0006500047.10Up 1.6047.7548.452782
70.00AAPL150904C0007000038.30 0.0042.1544.2023198
70.00AAPL150911C0007000036.85 0.0042.2044.251516
70.00AAPL150918C0007000042.05Up 0.8542.8043.6046437
75.00AAPL150911C0007500030.25 0.0037.2039.253838
75.00AAPL150918C0007500037.81Up 1.5037.8538.4517236
75.00AAPL150925C0007500041.95 0.0037.4039.25421
77.00AAPL150904C0007700033.80 0.0035.1536.651111
78.00AAPL150904C0007800032.80 0.0034.7036.105128
79.00AAPL150904C0007900032.70 0.0033.7534.554485
80.00AAPL150904C0008000031.70 0.0032.7533.4098214
80.00AAPL150918C0008000033.00Up 0.0532.9533.5039214
80.00AAPL150925C0008000031.70 0.0033.0034.30226
82.00AAPL150904C0008200029.35 0.0030.7531.407272
83.00AAPL150904C0008300025.90 0.0029.7531.251010
84.00AAPL150904C0008400026.95 0.0028.7529.6022
85.00AAPL150904C0008500027.85Up 3.7427.8028.40173747
85.00AAPL150911C0008500028.40Up 6.8028.2028.601121,044
85.00AAPL150918C0008500021.70 0.0028.4028.602307
86.00AAPL150904C0008600024.65 0.0026.8027.40851
87.00AAPL150904C0008700020.75 0.0025.8026.601919
87.50AAPL150918C0008750024.12 0.0025.9526.151024
88.00AAPL150904C0008800019.00 0.0024.8025.401161
88.00AAPL150918C0008800023.64 0.0025.5025.701095
89.00AAPL150904C0008900022.60 0.0023.8024.45379
89.00AAPL150918C0008900023.50 0.0024.5024.70387
90.00AAPL150904C0009000022.85Up 1.0523.1023.4019336
90.00AAPL150911C0009000021.99 0.0022.7524.006315
90.00AAPL150918C0009000023.00Up 0.3523.6023.75111,520
90.00AAPL150925C0009000018.30 0.0023.3023.95154
91.00AAPL150904C0009100016.05 0.0021.8522.65122
91.00AAPL150918C0009100021.85Down 0.3522.6022.756573
92.00AAPL150904C0009200015.65 0.0020.8521.65128
92.00AAPL150918C0009200020.14 0.0021.6021.80180
92.50AAPL150918C0009250016.35 0.0021.1021.302538
93.00AAPL150904C0009300018.80 0.0020.2520.45462
93.00AAPL150918C0009300015.14 0.0020.6520.851468
94.00AAPL150904C0009400012.85 0.0019.3019.452551
94.00AAPL150918C0009400019.20Up 1.4319.7019.85101,285
95.00AAPL150904C0009500018.15Up 1.3018.3018.5023398
95.00AAPL150911C0009500015.75 0.0017.9018.7067306
95.00AAPL150918C0009500018.65Up 0.3018.7518.90141,799
95.00AAPL150925C0009500012.33 0.0018.6519.205222
96.00AAPL150904C0009600016.49 0.0017.3017.50396
96.00AAPL150918C0009600015.95 0.0017.7517.95127
96.50AAPL150918C0009650016.40Down 0.6817.3017.502392
97.00AAPL150904C0009700014.32 0.0016.3016.505782
97.00AAPL150911C0009700016.17 0.0015.8516.7598166
97.00AAPL150918C0009700015.35 0.0016.8017.001,216730
97.00AAPL150925C0009700011.74 0.0016.7517.30206140
97.50AAPL150918C0009750015.48Up 1.0016.3516.5510995
98.00AAPL150904C0009800014.37Down 0.0315.3515.551440
98.00AAPL150911C0009800014.99Up 5.4414.9015.801532
98.00AAPL150918C0009800013.50 0.0015.9016.056148
98.00AAPL150925C0009800015.56 0.0015.9016.50336
98.50AAPL150918C0009850014.60 0.0015.3015.601330
99.00AAPL150904C0009900014.20 0.0014.3514.556246
99.00AAPL150911C0009900014.50Up 0.0813.9514.85198
99.00AAPL150918C0009900013.80Down 0.7814.9515.153857
99.00AAPL150925C0009900010.30 0.0015.0015.45129170
99.50AAPL150918C0009950013.40Down 0.7114.5014.65300690
100.00AAPL150904C0010000013.50Up 1.0513.4013.6075971
100.00AAPL150911C0010000013.00Up 0.1513.5013.9077631
100.00AAPL150918C0010000014.13Up 0.3314.0514.201,1955,343
100.00AAPL150925C0010000014.46Up 0.7614.3014.5060923
101.00AAPL150904C0010100011.85Up 0.7012.4012.60173320
101.00AAPL150911C0010100012.29Down 0.2312.1012.9555329
101.00AAPL150918C0010100012.83Up 0.2313.1013.306212
101.00AAPL150925C0010100012.70Up 0.1813.2513.651206
102.00AAPL150904C0010200011.55Up 0.4511.4511.65132397
102.00AAPL150911C0010200011.39Up 1.2411.1512.0030320
102.00AAPL150918C0010200011.70Up 1.1512.1012.4015548
102.00AAPL150925C0010200012.15Up 0.0512.4012.9021177
103.00AAPL150904C0010300010.50Up 0.9210.5510.70140548
103.00AAPL150911C0010300010.49Down 0.2110.4011.10177400
103.00AAPL150918C0010300011.07Up 0.6611.3511.505661
103.00AAPL150925C0010300011.15Up 0.3511.5511.90599
104.00AAPL150904C001040009.00Down 0.239.559.753351,045
104.00AAPL150911C001040009.46Up 0.5610.0010.15728496
104.00AAPL150918C0010400010.37Up 0.2210.4510.602391,210
104.00AAPL150925C0010400010.09 0.0010.7011.055263
105.00AAPL150904C001050008.54Up 0.148.658.803712,983
105.00AAPL150911C001050009.10Up 0.109.109.401,3622,936
105.00AAPL150918C001050009.55Up 0.259.609.759998,452
105.00AAPL150925C001050009.90Up 0.5510.0010.20551,244
106.00AAPL150904C001060007.70Up 1.107.707.853891,231
106.00AAPL150911C001060007.70Up 0.708.258.4031600
106.00AAPL150918C001060008.82Up 0.308.758.902291,693
106.00AAPL150925C001060009.02Up 0.429.109.4043375
107.00AAPL150904C001070006.80Up 0.206.806.951612,332
107.00AAPL150911C001070007.05Up 0.527.357.551471,031
107.00AAPL150918C001070007.71Down 0.047.908.101801,994
107.00AAPL150925C001070008.25Up 0.058.308.657297
108.00AAPL150904C001080006.01Up 0.515.906.056023,790
108.00AAPL150911C001080006.65Up 0.156.556.705001,573
108.00AAPL150918C001080006.90Down 0.077.157.307582,830
108.00AAPL150925C001080007.45Up 0.657.557.909899
109.00AAPL150904C001090005.10Up 0.135.105.206355,507
109.00AAPL150911C001090005.78Up 0.285.755.95771,248
109.00AAPL150918C001090006.50Up 0.506.456.554372,535
109.00AAPL150925C001090006.75Up 0.406.857.1515390
110.00AAPL150904C001100004.32Up 0.024.254.403,2157,450
110.00AAPL150911C001100005.10Up 0.104.905.157723,409
110.00AAPL150918C001100005.75Up 0.155.705.803,64129,485
110.00AAPL150925C001100006.26Up 0.166.256.453862,388
111.00AAPL150904C001110003.55 0.003.503.603,0433,649
111.00AAPL150911C001110004.30Up 0.554.304.454971,177
111.00AAPL150918C001110005.00Up 0.205.055.105171,518
111.00AAPL150925C001110005.50 0.005.505.80611,086
112.00AAPL150904C001120002.85Down 0.022.752.908,5926,171
112.00AAPL150911C001120003.60 0.003.603.801,4162,223
112.00AAPL150918C001120004.40Up 0.104.304.501,8506,194
112.00AAPL150925C001120005.03Up 0.085.005.15285856
113.00AAPL150904C001130002.23Down 0.072.172.2514,8676,282
113.00AAPL150911C001130003.10 0.002.963.152,2582,537
113.00AAPL150918C001130003.75 0.003.753.853,3992,917
113.00AAPL150925C001130004.39Up 0.094.354.504791,495
114.00AAPL150904C001140001.63Down 0.071.601.696,9177,808
114.00AAPL150911C001140002.53Up 0.152.472.596123,263
114.00AAPL150918C001140003.25Up 0.103.203.305,5443,714
114.00AAPL150925C001140003.90Up 0.503.803.95110965
115.00AAPL150904C001150001.17Down 0.131.151.2013,68113,230
115.00AAPL150911C001150002.04Down 0.041.992.083,6397,173
115.00AAPL150918C001150002.75Up 0.152.712.767,57958,317
115.00AAPL150925C001150003.40Up 0.253.303.459721,624
116.00AAPL150904C001160000.78Down 0.120.770.826,0578,068
116.00AAPL150911C001160001.55Down 0.041.501.658604,466
116.00AAPL150918C001160002.28Up 0.132.222.313,8275,857
116.00AAPL150925C001160002.85Up 0.072.792.951212,051
117.00AAPL150904C001170000.53Down 0.120.510.5410,8056,593
117.00AAPL150911C001170001.21Down 0.041.111.301,3802,505
117.00AAPL150918C001170001.87Up 0.091.841.907,0523,117
117.00AAPL150925C001170002.45Up 0.042.362.543331,328
118.00AAPL150904C001180000.32Down 0.090.320.348,0765,199
118.00AAPL150911C001180000.95Down 0.030.820.963983,461
118.00AAPL150918C001180001.49Up 0.021.461.545,1193,292
118.00AAPL150925C001180002.01Up 0.261.972.121741,142
119.00AAPL150904C001190000.21Down 0.070.180.206,1246,548
119.00AAPL150911C001190000.63Down 0.010.380.713671,971
119.00AAPL150918C001190001.17 0.001.161.231,0244,430
119.00AAPL150925C001190001.61Up 0.041.651.7794927
120.00AAPL150904C001200000.12Down 0.080.100.136,92211,444
120.00AAPL150911C001200000.50Down 0.110.420.512,3008,060
120.00AAPL150918C001200000.94Up 0.040.920.957,843196,214
120.00AAPL150925C001200001.41Up 0.011.351.462594,102
121.00AAPL150904C001210000.07Down 0.050.070.083,7756,103
121.00AAPL150911C001210000.32Down 0.120.250.372391,963
121.00AAPL150918C001210000.71 0.000.700.75351893
121.00AAPL150925C001210001.15 0.001.101.19115797
122.00AAPL150904C001220000.05Down 0.010.040.051,6554,393
122.00AAPL150911C001220000.23Down 0.100.210.291022,504
122.00AAPL150918C001220000.56Up 0.060.540.581,0552,400
122.00AAPL150925C001220000.95Up 0.130.880.9645931
123.00AAPL150904C001230000.03Down 0.020.030.047913,666
123.00AAPL150911C001230000.17 0.000.150.17272,067
123.00AAPL150918C001230000.43Up 0.030.420.442213,077
123.00AAPL150925C001230000.75 0.000.700.77400994
124.00AAPL150904C001240000.03 0.000.020.033,8063,669
124.00AAPL150911C001240000.12Down 0.030.090.143091,809
124.00AAPL150918C001240000.35Up 0.040.310.34821,112
124.00AAPL150925C001240000.56Down 0.040.550.6271,263
125.00AAPL150904C001250000.03 0.000.020.033374,434
125.00AAPL150911C001250000.08Down 0.050.070.101,1337,288
125.00AAPL150918C001250000.25Down 0.010.250.273,28491,553
125.00AAPL150925C001250000.47Down 0.060.430.506882,026
126.00AAPL150904C001260000.02Down 0.010.010.024752,670
126.00AAPL150911C001260000.11 0.000.050.081976
126.00AAPL150918C001260000.21Up 0.020.180.2174730
126.00AAPL150925C001260000.37Down 0.010.330.3912796
127.00AAPL150904C001270000.01 0.000.010.021101,091
127.00AAPL150911C001270000.06Down 0.020.030.0630787
127.00AAPL150918C001270000.15Down 0.010.140.16461,088
127.00AAPL150925C001270000.29Up 0.070.260.322803
128.00AAPL150904C001280000.01 0.000.010.0211,421
128.00AAPL150911C001280000.04Up 0.020.010.05613,114
128.00AAPL150918C001280000.11 0.000.110.13431879
128.00AAPL150925C001280000.22Down 0.050.200.24124635
129.00AAPL150904C001290000.01Down 0.01N/A0.0191,278
129.00AAPL150911C001290000.09Up 0.05N/A0.0620753
129.00AAPL150918C001290000.10 0.000.080.1180506
129.00AAPL150925C001290000.18Up 0.030.150.212421
130.00AAPL150904C001300000.01 0.00N/A0.01241,949
130.00AAPL150911C001300000.03Down 0.01N/A0.053442,903
130.00AAPL150918C001300000.07Down 0.010.070.091,39269,542
130.00AAPL150925C001300000.14Down 0.040.120.163902
131.00AAPL150904C001310000.01Down 0.01N/A0.0120490
131.00AAPL150911C001310000.03 0.000.010.068399
131.00AAPL150918C001310000.06 0.000.050.0612264
131.00AAPL150925C001310000.22 0.000.090.1617210
132.00AAPL150904C001320000.01 0.00N/A0.018592
132.00AAPL150911C001320000.05 0.000.010.061225
132.00AAPL150918C001320000.06 0.000.040.051144
132.00AAPL150925C001320000.21 0.000.070.151593
133.00AAPL150904C001330000.01 0.00N/A0.0113588
133.00AAPL150911C001330000.05Down 0.060.010.0421286
133.00AAPL150918C001330000.05Up 0.030.030.0616414
133.00AAPL150925C001330000.14 0.000.050.13534
134.00AAPL150904C001340000.03 0.00N/A0.0160271
134.00AAPL150911C001340000.05 0.000.010.055110
134.00AAPL150918C001340000.03 0.000.020.05243555
134.00AAPL150925C001340000.12 0.000.030.12178
135.00AAPL150904C001350000.01 0.00N/A0.011090
135.00AAPL150911C001350000.04 0.000.010.0557190
135.00AAPL150918C001350000.04 0.000.020.0456444,628
135.00AAPL150925C001350000.06 0.000.030.102562
136.00AAPL150904C001360000.03 0.00N/A0.012561
136.00AAPL150911C001360000.02 0.000.010.064033
136.00AAPL150918C001360000.02 0.000.020.041525
137.00AAPL150904C001370000.03 0.00N/A0.0114304
137.00AAPL150911C001370000.09 0.000.010.0545
137.00AAPL150918C001370000.04 0.000.020.043232
138.00AAPL150904C001380000.03 0.00N/A0.0110259
138.00AAPL150911C001380000.01Down 0.04N/A0.02228
138.00AAPL150918C001380000.02 0.000.010.041014
139.00AAPL150904C001390000.02 0.00N/A0.0137
139.00AAPL150918C001390000.02 0.000.010.041010
140.00AAPL150904C001400000.02 0.00N/A0.013402
140.00AAPL150911C001400000.09 0.00N/A0.032275
140.00AAPL150918C001400000.02 0.000.010.0317330,548
142.00AAPL150918C001420000.03 0.000.010.0342
144.00AAPL150918C001440000.02 0.00N/A0.032020
145.00AAPL150904C001450000.01 0.00N/A0.01475975
145.00AAPL150918C001450000.01 0.00N/A0.02198,952
146.00AAPL150918C001460000.01 0.00N/A0.022020
150.00AAPL150918C001500000.01 0.00N/A0.01265,677
155.00AAPL150918C001550000.01 0.00N/A0.011002,632
160.00AAPL150918C001600000.01 0.00N/A0.01502,187
165.00AAPL150918C001650000.01 0.00N/A0.0124,721
170.00AAPL150918C001700000.02 0.00N/A0.0153,652
175.00AAPL150918C001750000.01 0.00N/A0.0111,31011,363
180.00AAPL150918C001800000.01 0.00N/A0.011,1831,275
185.00AAPL150918C001850000.01 0.00N/A0.0194138
190.00AAPL150918C001900000.01 0.00N/A0.01564584
Put OptionsExpire at close Friday, 18 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL150918P000650000.03Down 0.010.020.0315138,732
65.00AAPL150925P000650000.07 0.00N/A0.051012
70.00AAPL150904P000700000.01Down 0.01N/A0.013901,063
70.00AAPL150911P000700000.08 0.00N/A0.043763
70.00AAPL150918P000700000.06 0.000.050.0675019,915
70.00AAPL150925P000700000.08Down 0.050.040.101038
71.00AAPL150904P000710000.01Down 0.04N/A0.018427
72.00AAPL150904P000720000.01Down 0.02N/A0.0130168
73.00AAPL150904P000730000.02 0.00N/A0.01358356
74.00AAPL150904P000740000.02Down 0.01N/A0.01281300
75.00AAPL150904P000750000.02Down 0.010.010.0242721,217
75.00AAPL150911P000750000.05Down 0.03N/A0.05494833
75.00AAPL150918P000750000.09 0.000.070.1062327,700
75.00AAPL150925P000750000.15Down 0.550.110.173586
76.00AAPL150904P000760000.03Down 0.04N/A0.02320754
77.00AAPL150904P000770000.03Down 0.02N/A0.0250425
78.00AAPL150904P000780000.02Down 0.050.010.02320499
79.00AAPL150904P000790000.03Down 0.020.010.02150710
80.00AAPL150904P000800000.03Down 0.050.020.031,6302,849
80.00AAPL150911P000800000.07Down 0.040.050.102101,076
80.00AAPL150918P000800000.15Down 0.080.140.1577410,385
80.00AAPL150925P000800000.22Down 0.060.180.2620354
81.00AAPL150904P000810000.13 0.000.010.03181214
82.00AAPL150904P000820000.05Down 0.040.020.03110334
83.00AAPL150904P000830000.10 0.000.020.04103103
84.00AAPL150904P000840000.05Down 0.080.020.04223609
85.00AAPL150904P000850000.04Down 0.030.030.044193,355
85.00AAPL150911P000850000.15Down 0.020.130.171,4971,955
85.00AAPL150918P000850000.21Down 0.050.210.221,9428,747
85.00AAPL150925P000850000.45 0.000.350.40412711
86.00AAPL150904P000860000.05Down 0.100.030.053881,114
87.00AAPL150904P000870000.15 0.000.040.054301,655
87.50AAPL150918P000875000.32Down 0.150.260.28271,615
88.00AAPL150904P000880000.06Down 0.050.040.063231,148
88.00AAPL150918P000880000.49 0.000.270.295691,360
89.00AAPL150904P000890000.06Down 0.060.050.062,2001,759
89.00AAPL150918P000890000.36Down 0.170.300.32100974
90.00AAPL150904P000900000.09Down 0.030.050.072,5228,553
90.00AAPL150911P000900000.20Down 0.090.130.33212,882
90.00AAPL150918P000900000.34Down 0.060.320.352,31732,759
90.00AAPL150925P000900000.49Down 0.320.510.58111809
91.00AAPL150904P000910000.07Down 0.070.060.082,055826
91.00AAPL150918P000910000.42Down 0.020.350.382263,649
92.00AAPL150904P000920000.12Down 0.040.070.096281,092
92.00AAPL150918P000920000.40Down 0.120.380.41121,239
92.50AAPL150918P000925000.45Down 0.190.400.4327618
93.00AAPL150904P000930000.09Down 0.180.080.09134849
93.00AAPL150918P000930000.48Down 0.120.410.451103,472
94.00AAPL150904P000940000.14Down 0.010.090.113791,707
94.00AAPL150918P000940000.59Up 0.040.450.491611,214
95.00AAPL150904P000950000.12Down 0.050.110.125993,692
95.00AAPL150911P000950000.33Down 0.090.230.352222,809
95.00AAPL150918P000950000.50Down 0.110.500.5395914,090
95.00AAPL150925P000950000.88Up 0.140.690.764971,305
96.00AAPL150904P000960000.12Down 0.080.110.131853,403
96.00AAPL150918P000960000.58Down 0.080.550.581051,119
96.50AAPL150904P000965000.18Down 0.120.120.144114
96.50AAPL150918P000965000.62Down 0.100.570.61152742
97.00AAPL150904P000970000.19Down 0.010.130.15643,252
97.00AAPL150911P000970000.42Down 0.180.220.55121,482
97.00AAPL150918P000970000.77Up 0.010.600.631552,024
97.00AAPL150925P000970000.90Down 0.170.820.90261844
97.50AAPL150904P000975000.20Down 0.090.140.1624146
97.50AAPL150918P000975000.67Down 0.450.630.66521,356
98.00AAPL150904P000980000.16Down 0.090.150.178732,112
98.00AAPL150911P000980000.46Down 0.070.360.514121,604
98.00AAPL150918P000980000.70Down 0.080.650.69941,777
98.00AAPL150925P000980001.07Down 0.150.890.97111541
98.50AAPL150904P000985000.23Down 0.040.160.18161
98.50AAPL150918P000985000.73Down 0.120.690.73108659
99.00AAPL150904P000990000.18Down 0.090.170.191991,558
99.00AAPL150911P000990000.58Down 0.200.420.5981,460
99.00AAPL150918P000990000.73Down 0.170.720.764392,521
99.00AAPL150925P000990001.17Down 0.100.971.122589
99.50AAPL150904P000995000.26Down 0.290.180.201747
99.50AAPL150918P000995000.97Up 0.030.760.804261,318
100.00AAPL150904P001000000.20Down 0.110.200.212,4358,367
100.00AAPL150911P001000000.56Down 0.190.500.631412,003
100.00AAPL150918P001000000.82Down 0.100.790.842,73320,136
100.00AAPL150925P001000001.28Down 0.241.071.141391,257
101.00AAPL150904P001010000.25Down 0.090.220.242352,242
101.00AAPL150911P001010000.59Down 0.150.530.6572713
101.00AAPL150918P001010000.89Down 0.200.870.932135,095
101.00AAPL150925P001010001.51 0.001.171.3221301
102.00AAPL150904P001020000.26Down 0.200.250.289533,057
102.00AAPL150911P001020000.76Down 0.070.570.681591,274
102.00AAPL150918P001020001.00Down 0.240.971.039023,889
102.00AAPL150925P001020001.49Down 0.711.301.47502,723
103.00AAPL150904P001030000.31Down 0.140.290.325473,615
103.00AAPL150911P001030000.74Down 0.640.660.73224975
103.00AAPL150918P001030001.12Down 0.261.081.113891,889
103.00AAPL150925P001030001.65Down 0.041.451.5232558
104.00AAPL150904P001040000.35Down 0.200.340.351,2334,063
104.00AAPL150911P001040000.95Down 0.690.750.833861,486
104.00AAPL150918P001040001.27Down 0.131.201.243831,870
104.00AAPL150925P001040001.66Down 0.531.571.6857521
105.00AAPL150904P001050000.42Down 0.200.400.425,9068,601
105.00AAPL150911P001050000.90Down 0.220.840.944685,390
105.00AAPL150918P001050001.37Down 0.181.341.402,18326,572
105.00AAPL150925P001050002.08Down 0.191.751.89681,221
106.00AAPL150904P001060000.47Down 0.300.460.529753,732
106.00AAPL150911P001060001.07Down 0.700.981.06331750
106.00AAPL150918P001060001.52Down 0.281.491.575022,375
106.00AAPL150925P001060002.09Down 0.111.942.023432,083
107.00AAPL150904P001070000.58Down 0.260.560.621,8203,082
107.00AAPL150911P001070001.52Down 0.431.081.195161,762
107.00AAPL150918P001070001.77Down 0.241.671.767,3807,339
107.00AAPL150925P001070002.58Down 0.032.172.27471,417
108.00AAPL150904P001080000.70Down 0.300.670.734,8543,004
108.00AAPL150911P001080001.37Down 0.421.261.382853,367
108.00AAPL150918P001080001.99Down 0.201.881.944,5842,190
108.00AAPL150925P001080002.89Down 0.012.412.491,8441,085
109.00AAPL150904P001090000.85Down 0.320.820.892,7747,292
109.00AAPL150911P001090001.63Down 0.321.511.593772,211
109.00AAPL150918P001090002.31Down 0.102.122.185,3324,155
109.00AAPL150925P001090002.96Down 0.092.642.751022,374
110.00AAPL150904P001100001.04Down 0.371.001.046,6906,851
110.00AAPL150911P001100001.90Down 0.411.751.841,0903,365
110.00AAPL150918P001100002.45Down 0.252.402.4611,45641,963
110.00AAPL150925P001100003.05Down 0.612.943.102681,344
111.00AAPL150904P001110001.23Down 0.471.231.293,4233,714
111.00AAPL150911P001110002.47Down 0.032.012.191,4701,817
111.00AAPL150918P001110002.81Down 0.292.752.781,7892,118
111.00AAPL150925P001110003.69Down 0.553.303.45306980
112.00AAPL150904P001120001.55Down 0.471.521.588,4673,759
112.00AAPL150911P001120002.50Down 0.352.342.471,1565,280
112.00AAPL150918P001120003.10Down 0.373.053.202,2221,354
112.00AAPL150925P001120004.10Down 0.523.653.85140912
113.00AAPL150904P001130001.94Down 0.461.891.965,1114,013
113.00AAPL150911P001130002.88Down 0.972.742.848193,305
113.00AAPL150918P001130003.50Down 0.303.453.608741,050
113.00AAPL150925P001130004.35Down 1.194.104.2037854
114.00AAPL150904P001140002.33Down 0.772.322.399896,249
114.00AAPL150911P001140003.37Down 2.133.203.30821,792
114.00AAPL150918P001140004.00Down 0.303.854.00312361
114.00AAPL150925P001140005.30Down 1.004.504.6532961
115.00AAPL150904P001150002.90Down 0.642.853.001,1774,867
115.00AAPL150911P001150003.85Down 0.663.653.852103,116
115.00AAPL150918P001150004.53Down 0.334.354.4593362,694
115.00AAPL150925P001150005.70Up 0.104.955.104461,645
116.00AAPL150904P001160003.50Down 0.703.403.609112,189
116.00AAPL150911P001160004.59Down 1.214.204.40361,066
116.00AAPL150918P001160004.95Down 2.154.855.00139188
116.00AAPL150925P001160006.05Down 0.755.505.8571,199
117.00AAPL150904P001170004.40Down 0.704.154.303081,571
117.00AAPL150911P001170005.75Down 1.654.855.0047999
117.00AAPL150918P001170005.80Down 0.805.455.605357
117.00AAPL150925P001170006.80Down 0.506.056.4012346
118.00AAPL150904P001180005.05Down 0.604.955.106401,872
118.00AAPL150911P001180006.41Down 0.295.555.80171,079
118.00AAPL150918P001180006.80Down 0.256.106.2555280
118.00AAPL150925P001180007.33Down 0.776.657.1071,555
119.00AAPL150904P001190006.52Down 0.305.806.00436694
119.00AAPL150911P001190007.10Down 1.456.307.251371,243
119.00AAPL150918P001190007.10Down 0.706.807.0524123
119.00AAPL150925P001190008.14Down 1.017.307.5529397
120.00AAPL150904P001200007.00Down 1.556.756.901991,747
120.00AAPL150911P001200008.00Down 1.207.057.75761,508
120.00AAPL150918P001200007.63Down 0.377.557.80182153,970
120.00AAPL150925P001200008.50Down 0.408.008.255553
121.00AAPL150904P001210007.92Down 0.337.707.9031899
121.00AAPL150911P001210008.80Down 0.857.958.9038462
121.00AAPL150918P001210009.35Down 0.158.308.60124
121.00AAPL150925P001210009.62Up 0.508.709.2525181
122.00AAPL150904P001220009.25Down 1.528.658.85491,140
122.00AAPL150911P001220009.90Down 1.108.859.6555384
122.00AAPL150918P001220009.78Down 1.129.159.3510239
122.00AAPL150925P0012200010.40Down 0.209.5010.0573247
123.00AAPL150904P001230009.85Down 1.469.659.8090360
123.00AAPL150911P0012300010.41Down 1.619.7510.651423
123.00AAPL150918P0012300010.85Up 0.1010.0510.2016132
123.00AAPL150925P0012300012.00Down 4.0010.3510.9042266
124.00AAPL150904P0012400012.09Up 1.0510.6511.0524744
124.00AAPL150911P0012400011.98Down 3.4710.7011.053251
124.00AAPL150918P0012400011.91Down 1.5910.9511.104041
124.00AAPL150925P0012400011.94Down 1.3011.2011.8088186
125.00AAPL150904P0012500012.35Down 0.9611.6512.1024395
125.00AAPL150911P0012500012.50Down 1.2011.7012.0542338
125.00AAPL150918P0012500012.10Down 0.6511.8512.051,31234,446
125.00AAPL150925P0012500012.33Down 1.7711.9512.6532471
126.00AAPL150904P0012600013.55Down 1.8012.6012.902266
126.00AAPL150911P0012600017.10 0.0012.6513.0577285
126.00AAPL150918P0012600013.50Down 1.7012.8013.001,109131
126.00AAPL150925P0012600013.35Down 9.5512.9013.504079
127.00AAPL150904P0012700014.41Down 0.9413.4013.9027369
127.00AAPL150911P0012700022.15 0.0013.6514.050243
127.00AAPL150918P0012700014.52Down 0.2513.7513.9552,562
127.00AAPL150925P0012700015.50Up 0.6513.8514.05103702
128.00AAPL150904P0012800016.87 0.0014.5514.9016372
128.00AAPL150911P0012800016.95 0.0014.3515.0521172
128.00AAPL150918P0012800015.69Down 0.0614.7014.905349
128.00AAPL150925P0012800016.50Up 0.3014.8015.0568195
129.00AAPL150904P0012900016.11Down 3.3014.9016.051096
129.00AAPL150911P0012900018.20 0.0014.8516.053253
129.00AAPL150925P0012900016.93Down 4.9415.7516.05595
130.00AAPL150904P0013000017.37Down 2.9516.6016.853282
130.00AAPL150911P0013000018.87 0.0016.6017.004220
130.00AAPL150918P0013000017.52Down 2.0216.7017.0011635,337
130.00AAPL150925P0013000018.00Down 6.7416.7017.4022352
131.00AAPL150904P0013100018.30Down 4.3017.5517.90599
131.00AAPL150911P0013100028.50 0.0017.3518.8515170
131.00AAPL150918P0013100022.16 0.0016.8518.0022
131.00AAPL150925P0013100018.36Down 11.7917.7018.3511267
132.00AAPL150904P0013200016.95 0.0018.5519.0527104
132.00AAPL150911P0013200025.55 0.0018.6019.70123176
132.00AAPL150918P0013200024.00 0.0017.8519.0011
132.00AAPL150925P0013200025.60 0.0017.9019.051098
133.00AAPL150904P0013300017.55 0.0018.8020.851358
133.00AAPL150911P0013300029.43 0.0019.5520.05594
133.00AAPL150918P0013300030.40 0.0019.4520.005252
133.00AAPL150925P0013300029.48 0.0018.9520.055557
134.00AAPL150904P0013400021.22 0.0019.8021.256169
134.00AAPL150911P0013400025.90 0.0019.8021.05111
134.00AAPL150918P0013400022.95 0.0020.3521.001515
134.00AAPL150925P0013400022.57 0.0019.8521.0511
135.00AAPL150904P0013500018.80 0.0020.7521.8567114
135.00AAPL150911P0013500019.25 0.0020.8022.8547
135.00AAPL150918P0013500024.47 0.0020.8522.10821,604
135.00AAPL150925P0013500029.55 0.0020.8022.85834
136.00AAPL150904P0013600030.12 0.0021.7523.00456
136.00AAPL150911P0013600023.05 0.0021.8023.8511
137.00AAPL150904P0013700024.05 0.0022.7524.00101
139.00AAPL150904P0013900019.75 0.0024.8026.852121
139.00AAPL150918P0013900032.55 0.0024.8526.0521
140.00AAPL150904P0014000034.05 0.0025.8027.8519036
140.00AAPL150911P0014000031.51 0.0026.6027.3010687
140.00AAPL150918P0014000027.43Down 1.0226.5027.45105,197
143.00AAPL150918P0014300037.79 0.0028.9030.0577
145.00AAPL150918P0014500033.00 0.0030.8032.051341
150.00AAPL150918P0015000034.65 0.0035.7537.101,7325
155.00AAPL150904P0015500044.45 0.0040.8042.8522
155.00AAPL150918P0015500039.79 0.0040.8042.0511
175.00AAPL150918P0017500061.55 0.0060.8062.101013
190.00AAPL150918P0019000077.64Down 5.0675.0577.10112
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.