Skip to search.
 FTSE 100 Up0.24%

Apple Inc. (AAPL)

-NasdaqGS
130.28 Up 0.61(0.47%) 24 Apr 21:00
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 15 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
70.00AAPL150515C0007000056.90 0.0060.1060.5044
75.00AAPL150515C0007500055.20Up 0.4555.1055.502570
80.00AAPL150515C0008000047.25 0.0050.1050.5020146
85.00AAPL150515C0008500043.56 0.0045.1045.501670
90.00AAPL150515C0009000039.85Down 0.4540.2040.40312,284
95.00AAPL150515C0009500032.95 0.0035.2535.45321,211
95.00AAPL150522C0009500030.45 0.0035.1535.503460
97.50AAPL150515C0009750032.60Up 4.3532.7532.9574447
100.00AAPL150501C0010000030.15Up 0.1030.2030.45176830
100.00AAPL150508C0010000029.05 0.0030.0530.60181
100.00AAPL150515C0010000030.38Up 0.3830.3030.452334,641
100.00AAPL150522C0010000029.90Up 4.4330.2030.552147
100.00AAPL150529C0010000029.90Down 0.1030.2530.50319
105.00AAPL150501C0010500025.04Up 1.2525.2525.45159757
105.00AAPL150508C0010500025.02Up 2.7925.1525.606867
105.00AAPL150515C0010500025.46Up 0.4625.3525.501182,547
105.00AAPL150522C0010500025.18 0.0025.2525.602127
105.00AAPL150529C0010500024.95Up 0.4525.3525.5513124
109.00AAPL150501C0010900021.10Up 4.1621.2521.50352
109.00AAPL150522C0010900018.49 0.0021.3521.652101
110.00AAPL150501C0011000020.10Down 0.4020.3520.55175836
110.00AAPL150508C0011000020.50Up 0.8020.4020.6561235
110.00AAPL150515C0011000020.56Up 0.4620.4520.6059914,998
110.00AAPL150522C0011000020.19Up 1.3420.4020.702124
110.00AAPL150529C0011000020.35Up 0.4520.4020.752352
111.00AAPL150501C0011100019.40Up 3.5519.3519.555522
111.00AAPL150508C0011100014.95 0.0019.3519.8055
111.00AAPL150515C0011100019.32Up 0.7219.5019.6569191
111.00AAPL150522C0011100019.50Up 3.4019.4019.7576
111.00AAPL150529C0011100019.25Down 0.2519.4519.753053
112.00AAPL150501C0011200018.24Up 0.2418.4018.5535526
112.00AAPL150508C0011200015.00 0.0018.3518.7044
112.00AAPL150515C0011200017.80Up 0.2018.5518.70169
112.00AAPL150522C0011200015.62 0.0018.4518.80241
112.00AAPL150529C0011200018.40 0.0018.5518.8025100
113.00AAPL150501C0011300017.22Up 0.0217.4017.604333
113.00AAPL150508C0011300015.65 0.0017.3517.7066
113.00AAPL150515C0011300017.45Up 2.5517.5517.707415
113.00AAPL150522C0011300015.15 0.0017.5017.85146
113.00AAPL150529C0011300017.30Up 0.2517.5517.851234
114.00AAPL150501C0011400016.35Up 2.4616.4516.6552134
114.00AAPL150508C0011400012.45 0.0016.3016.955845
114.00AAPL150515C0011400016.70Up 1.0016.6016.7516379
114.00AAPL150522C0011400016.50Up 0.6016.6016.85277
114.00AAPL150529C0011400016.45 0.0016.6516.9543142
115.00AAPL150501C0011500015.31Down 0.2115.5515.65245785
115.00AAPL150508C0011500015.30 0.0015.5015.953396
115.00AAPL150515C0011500015.75Up 0.3015.6515.8040917,758
115.00AAPL150522C0011500015.40Up 2.2515.6515.956492
115.00AAPL150529C0011500015.35Down 0.4515.7016.009264
116.00AAPL150501C0011600014.35Up 0.3914.5514.7040160
116.00AAPL150508C0011600014.01 0.0014.4515.001178
116.00AAPL150515C0011600014.75Up 1.2014.7514.9019270
116.00AAPL150522C0011600014.40Up 0.5014.7515.001072
116.00AAPL150529C0011600012.90 0.0014.8015.1035155
117.00AAPL150501C0011700013.60Up 0.2013.6013.75149448
117.00AAPL150508C001170009.35 0.0013.5014.10150408
117.00AAPL150515C0011700013.80Up 0.9513.8014.0010359
117.00AAPL150522C0011700012.95 0.0013.8514.15241
117.00AAPL150529C0011700013.10 0.0013.9514.2056161
118.00AAPL150501C0011800012.68Up 0.1512.7012.85134559
118.00AAPL150508C0011800010.55 0.0012.6013.152047
118.00AAPL150515C0011800012.70Up 0.1012.9013.05110471
118.00AAPL150522C0011800012.85Up 0.3013.0013.2060140
118.00AAPL150529C0011800013.16Up 0.8113.0513.3515319
119.00AAPL150501C0011900011.82Up 1.7711.7511.90155155
119.00AAPL150508C0011900011.30 0.0011.7512.251096
119.00AAPL150515C0011900012.06Up 0.3612.0512.20110164
119.00AAPL150522C0011900011.87Up 2.4212.1012.40548
119.00AAPL150529C0011900011.40 0.0012.2012.45787
120.00AAPL150501C0012000010.95Up 0.5510.8511.004,0834,805
120.00AAPL150508C0012000011.10Up 0.1511.0511.201,0432,591
120.00AAPL150515C0012000011.30Up 0.7011.2011.302,67543,668
120.00AAPL150522C0012000011.30Up 0.1011.4011.5059625
120.00AAPL150529C0012000011.15Up 0.2011.4011.6575588
121.00AAPL150501C001210009.80Up 0.1510.0010.15971581
121.00AAPL150508C001210009.99Up 0.1710.2010.351207
121.00AAPL150515C0012100010.35Up 0.2510.3510.45291461
121.00AAPL150522C001210009.80 0.0010.4510.70691
121.00AAPL150529C0012100010.60Up 0.8010.6010.85133
122.00AAPL150501C001220009.20Up 0.559.159.303762,498
122.00AAPL150508C001220009.35Up 0.509.359.5594436
122.00AAPL150515C001220009.35Up 0.349.559.65423900
122.00AAPL150522C001220009.50Up 0.059.709.85158284
122.00AAPL150529C001220009.75Up 0.709.8010.056126
123.00AAPL150501C001230008.40Up 0.608.308.453,1801,594
123.00AAPL150508C001230008.61Up 0.298.608.7558277
123.00AAPL150515C001230008.80Up 0.588.808.85407505
123.00AAPL150522C001230008.65Up 0.158.909.1014335
123.00AAPL150529C001230009.14Up 0.359.109.3040188
124.00AAPL150501C001240007.56Up 0.427.557.652,3723,589
124.00AAPL150508C001240007.80Up 0.497.807.95124555
124.00AAPL150515C001240008.05Up 0.608.008.10435533
124.00AAPL150522C001240008.19Up 0.488.158.4011297
124.00AAPL150529C001240008.30Up 1.308.358.559179
125.00AAPL150501C001250006.80Up 0.556.806.903,984124,900
125.00AAPL150508C001250007.15Up 0.607.057.254011,757
125.00AAPL150515C001250007.33Up 0.637.307.359,90674,816
125.00AAPL150522C001250007.55Up 0.457.457.651961,583
125.00AAPL150529C001250007.85Up 0.707.707.8545939
126.00AAPL150501C001260006.15Up 0.586.106.201,2336,271
126.00AAPL150508C001260006.40Up 0.556.406.503571,322
126.00AAPL150515C001260006.57Up 0.326.606.707031,550
126.00AAPL150522C001260006.90Up 0.206.807.00831,139
126.00AAPL150529C001260007.10Up 0.217.007.2033662
127.00AAPL150501C001270005.50Up 0.555.455.552,3878,440
127.00AAPL150508C001270005.75Up 0.505.755.852901,750
127.00AAPL150515C001270005.98Up 0.336.006.059572,419
127.00AAPL150522C001270006.25Up 0.256.206.302762,680
127.00AAPL150529C001270006.40Up 0.406.406.55861,188
128.00AAPL150501C001280004.90Up 0.564.804.905,08210,847
128.00AAPL150508C001280005.15Up 0.605.105.206832,350
128.00AAPL150515C001280005.44Up 0.615.405.451,0743,249
128.00AAPL150522C001280005.65Up 0.255.605.702431,858
128.00AAPL150529C001280005.90Up 0.405.805.9572840
129.00AAPL150501C001290004.25Up 0.554.254.303,9757,363
129.00AAPL150508C001290004.60Up 0.404.504.606601,247
129.00AAPL150515C001290004.86Up 0.514.804.902,8314,373
129.00AAPL150522C001290005.08Up 0.485.055.15531676
129.00AAPL150529C001290005.35Up 0.365.305.40273601
130.00AAPL150501C001300003.75Up 0.603.703.7524,58926,521
130.00AAPL150508C001300004.06Up 0.514.054.107,4075,131
130.00AAPL150515C001300004.33Up 0.614.304.3520,170111,373
130.00AAPL150522C001300004.60Up 0.504.504.651,07562,753
130.00AAPL150529C001300004.80Up 0.504.754.854722,448
131.00AAPL150501C001310003.20Up 0.503.203.2513,35733,799
131.00AAPL150508C001310003.55Up 0.553.453.608805,101
131.00AAPL150515C001310003.80Up 0.553.753.854,0993,480
131.00AAPL150522C001310003.95Up 0.254.054.15352850
131.00AAPL150529C001310004.30Up 0.504.304.403441,567
132.00AAPL150501C001320002.71Up 0.442.702.726,25111,997
132.00AAPL150508C001320003.05Up 0.463.003.159011,398
132.00AAPL150515C001320003.40Up 0.573.303.401,6602,430
132.00AAPL150522C001320003.65Up 0.293.603.65576791
132.00AAPL150529C001320003.89Up 0.343.803.95321194
133.00AAPL150501C001330002.25Up 0.422.252.298,4429,116
133.00AAPL150508C001330002.64Up 0.472.602.652,2292,173
133.00AAPL150515C001330002.92Up 0.502.902.9410,1022,274
133.00AAPL150522C001330003.20Up 0.443.153.25406886
133.00AAPL150529C001330003.45Up 0.453.403.50460391
134.00AAPL150501C001340001.87Up 0.371.851.904,9516,992
134.00AAPL150508C001340002.25Up 0.442.232.286831,193
134.00AAPL150515C001340002.53Up 0.482.522.563,7992,199
134.00AAPL150522C001340002.83Up 0.442.792.87792,511
134.00AAPL150529C001340003.01Up 0.313.003.152322,427
135.00AAPL150501C001350001.52Up 0.331.501.5218,21728,380
135.00AAPL150508C001350001.92Up 0.401.911.948083,369
135.00AAPL150515C001350002.19Up 0.462.182.1916,56672,136
135.00AAPL150522C001350002.42Up 0.332.442.503341,775
135.00AAPL150529C001350002.70Up 0.402.702.76585912
136.00AAPL150501C001360001.22Up 0.271.221.254,9614,774
136.00AAPL150508C001360001.60Up 0.291.581.62360860
136.00AAPL150515C001360001.87Up 0.381.861.891,9221,904
136.00AAPL150522C001360002.15Up 0.282.132.197364,368
136.00AAPL150529C001360002.38Up 0.372.362.432892,327
137.00AAPL150501C001370000.98Up 0.240.970.986,8393,603
137.00AAPL150508C001370001.31Up 0.241.321.352811,194
137.00AAPL150515C001370001.58Up 0.361.581.602,4541,981
137.00AAPL150522C001370001.87Up 0.361.841.9136969
137.00AAPL150529C001370002.09Up 0.392.072.1468796
138.00AAPL150501C001380000.76Up 0.180.760.783,0975,542
138.00AAPL150508C001380001.11Up 0.231.091.154821,249
138.00AAPL150515C001380001.35Up 0.331.351.371,1802,557
138.00AAPL150522C001380001.62Up 0.271.591.62131748
138.00AAPL150529C001380001.84Up 0.341.821.85116122
139.00AAPL150501C001390000.59Up 0.140.590.614,3172,617
139.00AAPL150508C001390000.93Up 0.260.890.965271,155
139.00AAPL150515C001390001.13Up 0.251.131.158039,443
139.00AAPL150529C001390001.61Up 0.281.581.6428266
140.00AAPL150501C001400000.48Up 0.140.470.4912,86710,119
140.00AAPL150508C001400000.76Up 0.190.740.761,0416,117
140.00AAPL150515C001400000.97Up 0.280.960.978,65657,316
140.00AAPL150522C001400001.21Up 0.261.171.246841,894
140.00AAPL150529C001400001.42Up 0.331.391.411,3301,566
141.00AAPL150501C001410000.35Up 0.090.350.381,9096,222
141.00AAPL150515C001410000.80Up 0.200.800.821,7611,727
142.00AAPL150501C001420000.29Up 0.070.270.282,4963,640
142.00AAPL150515C001420000.66Up 0.160.670.696081,226
143.00AAPL150501C001430000.21Up 0.060.210.22743894
143.00AAPL150515C001430000.58Up 0.180.560.59451887
144.00AAPL150501C001440000.17Up 0.060.160.199614,412
144.00AAPL150515C001440000.48Up 0.150.480.491,227796
145.00AAPL150501C001450000.13Up 0.030.130.146,6941,999
145.00AAPL150508C001450000.27Up 0.070.270.301,7981,925
145.00AAPL150515C001450000.39Up 0.130.400.415,78215,329
145.00AAPL150522C001450000.56Up 0.140.530.57691970
145.00AAPL150529C001450000.67Up 0.160.670.701,2276,836
146.00AAPL150501C001460000.11Up 0.040.100.11308173
146.00AAPL150515C001460000.35Up 0.140.340.3526768
147.00AAPL150501C001470000.08Up 0.020.070.0987128
147.00AAPL150515C001470000.29Up 0.100.290.30401
148.00AAPL150501C001480000.07Up 0.020.060.0756126
148.00AAPL150515C001480000.25Up 0.140.240.257018
149.00AAPL150501C001490000.05 0.000.040.063871
149.00AAPL150515C001490000.18Up 0.040.210.22339314
150.00AAPL150501C001500000.05 0.000.040.051,4151,880
150.00AAPL150508C001500000.11Up 0.040.080.1471,513
150.00AAPL150515C001500000.19Up 0.100.180.191,74221,071
150.00AAPL150522C001500000.25Up 0.060.230.291043,493
150.00AAPL150529C001500000.33Up 0.090.310.361,446450
155.00AAPL150501C001550000.02Down 0.020.010.024783,985
155.00AAPL150508C001550000.05Down 0.010.020.0970112
155.00AAPL150515C001550000.08Up 0.040.080.092069,901
155.00AAPL150522C001550000.06 0.000.080.16528
155.00AAPL150529C001550000.15Up 0.030.120.2011217
160.00AAPL150501C001600000.01Down 0.010.010.022,0691,319
160.00AAPL150515C001600000.05Up 0.030.040.053855,425
160.00AAPL150522C001600000.08 0.000.020.10313
160.00AAPL150529C001600000.07Up 0.010.050.11172
165.00AAPL150515C001650000.03Up 0.010.020.04182,626
170.00AAPL150515C001700000.01 0.000.010.03511,449
175.00AAPL150515C001750000.02 0.00N/A0.011544
180.00AAPL150515C001800000.01 0.00N/A0.0115908
185.00AAPL150515C001850000.01 0.00N/A0.01157,166
190.00AAPL150515C001900000.01 0.00N/A0.0197,353
Put OptionsExpire at close Friday, 15 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL150515P000650000.01 0.00N/A0.015,9316,959
70.00AAPL150515P000700000.01 0.00N/A0.022751
75.00AAPL150515P000750000.01 0.00N/A0.012647
80.00AAPL150515P000800000.01 0.00N/A0.01615,028
85.00AAPL150515P000850000.02Down 0.010.010.0348,313
90.00AAPL150501P000900000.01 0.00N/A0.0136986
90.00AAPL150515P000900000.05Up 0.010.040.0559514,781
95.00AAPL150501P000950000.01Down 0.02N/A0.013,7904,014
95.00AAPL150515P000950000.07 0.000.070.093819,991
95.00AAPL150522P000950000.12Up 0.030.080.13139313
95.00AAPL150529P000950000.12Up 0.020.080.15169
97.50AAPL150515P000975000.10Down 0.010.100.116707,946
100.00AAPL150501P001000000.03Down 0.010.030.042,53113,742
100.00AAPL150508P001000000.09Down 0.010.070.101111,112
100.00AAPL150515P001000000.14Up 0.020.130.141928,952
100.00AAPL150522P001000000.16Down 0.040.120.198363
100.00AAPL150529P001000000.21 0.000.150.182,5712,616
105.00AAPL150501P001050000.09 0.000.060.086764,764
105.00AAPL150508P001050000.17Up 0.030.150.19131,045
105.00AAPL150515P001050000.21Up 0.030.200.212,61413,538
105.00AAPL150522P001050000.25Down 0.020.220.2766318
105.00AAPL150529P001050000.24Down 0.030.250.3150324
106.00AAPL150501P001060000.08Down 0.010.080.091,536236
107.00AAPL150501P001070000.11Down 0.050.080.1131201
108.00AAPL150501P001080000.10Down 0.030.090.122161,171
109.00AAPL150501P001090000.15 0.000.110.1432,060
109.00AAPL150522P001090000.38 0.000.350.386823
110.00AAPL150501P001100000.14Down 0.010.130.151,3474,898
110.00AAPL150508P001100000.27Up 0.040.250.29464,876
110.00AAPL150515P001100000.35Up 0.060.330.3486623,821
110.00AAPL150522P001100000.42 0.000.390.42901,231
110.00AAPL150529P001100000.46Up 0.040.450.49369283
111.00AAPL150501P001110000.17Down 0.020.150.18311830
111.00AAPL150508P001110000.28 0.000.260.343456
111.00AAPL150515P001110000.40Up 0.050.370.382421,522
111.00AAPL150522P001110000.49Down 0.160.440.47301173
111.00AAPL150529P001110000.52Up 0.060.500.541196
112.00AAPL150501P001120000.20 0.000.190.201,0133,294
112.00AAPL150508P001120000.34Up 0.030.310.37127348
112.00AAPL150515P001120000.42Up 0.050.410.432841,057
112.00AAPL150522P001120000.49Up 0.020.490.54431,030
112.00AAPL150529P001120000.61Up 0.090.560.61856
113.00AAPL150501P001130000.22 0.000.210.232961,904
113.00AAPL150508P001130000.38Up 0.020.350.41117278
113.00AAPL150515P001130000.48Up 0.040.470.48310861
113.00AAPL150522P001130000.62Up 0.130.560.585332
113.00AAPL150529P001130000.67Up 0.050.630.68257
114.00AAPL150501P001140000.24Down 0.010.240.274952,170
114.00AAPL150508P001140000.44Up 0.090.400.45133780
114.00AAPL150515P001140000.55Up 0.090.520.54469387
114.00AAPL150522P001140000.59Down 0.280.620.671390
114.00AAPL150529P001140000.73Up 0.050.720.741241
115.00AAPL150501P001150000.29 0.000.280.306,0105,958
115.00AAPL150508P001150000.50Up 0.060.440.491923,786
115.00AAPL150515P001150000.60Up 0.060.590.611,09527,407
115.00AAPL150522P001150000.78Up 0.120.700.7546748
115.00AAPL150529P001150000.86Up 0.050.800.84111508
116.00AAPL150501P001160000.34Up 0.020.340.359902,326
116.00AAPL150508P001160000.54Down 0.020.510.5749642
116.00AAPL150515P001160000.68Up 0.090.670.69201781
116.00AAPL150522P001160000.85Up 0.070.790.8511317
116.00AAPL150529P001160000.99Up 0.150.910.96130272
117.00AAPL150501P001170000.41Up 0.040.390.422,0233,272
117.00AAPL150508P001170000.62Up 0.060.580.671541,024
117.00AAPL150515P001170000.78Up 0.080.770.781,011678
117.00AAPL150522P001170000.96Up 0.110.900.9650439
117.00AAPL150529P001170001.10Up 0.151.031.0935210
118.00AAPL150501P001180000.48Up 0.040.460.481,3353,691
118.00AAPL150508P001180000.76Up 0.110.690.7436683
118.00AAPL150515P001180000.88Up 0.100.880.902301,486
118.00AAPL150522P001180001.07 0.001.031.09277294
118.00AAPL150529P001180001.19Up 0.061.181.2262199
119.00AAPL150501P001190000.55Up 0.020.540.572,9083,429
119.00AAPL150508P001190000.84Up 0.130.810.85212598
119.00AAPL150515P001190001.02Up 0.091.011.031,0391,702
119.00AAPL150522P001190001.33Up 0.201.181.24261,087
119.00AAPL150529P001190001.38Up 0.171.341.3922314
120.00AAPL150501P001200000.64Up 0.020.640.653,4648,772
120.00AAPL150508P001200000.97Up 0.050.950.975462,510
120.00AAPL150515P001200001.17Up 0.071.161.191,49935,755
120.00AAPL150522P001200001.38Up 0.141.361.413022,114
120.00AAPL150529P001200001.56Up 0.161.521.58259364
121.00AAPL150501P001210000.77Up 0.020.760.781,7985,217
121.00AAPL150508P001210001.11Up 0.071.101.1759918
121.00AAPL150515P001210001.35Up 0.071.341.373931,203
121.00AAPL150522P001210001.58Up 0.081.551.61398185
121.00AAPL150529P001210001.84Up 0.141.731.79401,438
122.00AAPL150501P001220000.93Up 0.050.910.924,0626,983
122.00AAPL150508P001220001.32Up 0.141.291.341,424925
122.00AAPL150515P001220001.56Up 0.081.551.581,1211,584
122.00AAPL150522P001220001.90Up 0.171.771.83310600
122.00AAPL150529P001220002.05Up 0.111.962.0238168
123.00AAPL150501P001230001.10Up 0.031.101.114,5503,721
123.00AAPL150508P001230001.51Up 0.111.491.582161,059
123.00AAPL150515P001230001.78Up 0.081.781.819532,240
123.00AAPL150522P001230002.14Up 0.212.032.0959220
123.00AAPL150529P001230002.20Up 0.102.242.295115
124.00AAPL150501P001240001.31Up 0.031.301.332,6604,183
124.00AAPL150508P001240001.75Up 0.051.741.832461,793
124.00AAPL150515P001240002.05Up 0.052.062.081,9471,377
124.00AAPL150522P001240002.42Up 0.312.312.3751985
124.00AAPL150529P001240002.60 0.002.522.58265330
125.00AAPL150501P001250001.57Up 0.031.551.575,261108,348
125.00AAPL150508P001250002.04Down 0.022.052.114941,981
125.00AAPL150515P001250002.35Up 0.032.352.385,78634,613
125.00AAPL150522P001250002.65Up 0.192.612.6990924
125.00AAPL150529P001250003.00Up 0.302.852.9149308
126.00AAPL150501P001260001.88Up 0.031.851.893,6794,922
126.00AAPL150508P001260002.43Up 0.132.342.451402,598
126.00AAPL150515P001260002.69Up 0.042.692.721,4441,446
126.00AAPL150522P001260002.98Up 0.102.963.0541607
126.00AAPL150529P001260003.31Up 0.243.153.3084292
127.00AAPL150501P001270002.22Up 0.062.182.232,9363,938
127.00AAPL150508P001270002.77Up 0.032.702.81252545
127.00AAPL150515P001270003.08Up 0.033.053.109352,453
127.00AAPL150522P001270003.56Up 0.213.303.4521267
127.00AAPL150529P001270003.45Down 0.053.553.6536520
128.00AAPL150501P001280002.60Up 0.012.542.612,3484,387
128.00AAPL150508P001280003.16Up 0.023.103.25112730
128.00AAPL150515P001280003.50Up 0.203.453.509331,352
128.00AAPL150522P001280004.00Down 0.113.703.8547242
128.00AAPL150529P001280004.15Up 0.203.954.1020337
129.00AAPL150501P001290003.05Up 0.062.963.051,8421,742
129.00AAPL150508P001290003.63Up 0.153.503.70417445
129.00AAPL150515P001290003.91Up 0.013.903.951,2951,082
129.00AAPL150522P001290004.20Down 0.054.154.301,205230
129.00AAPL150529P001290004.40Down 0.054.404.5512144
130.00AAPL150501P001300003.40Down 0.103.403.453,8943,225
130.00AAPL150508P001300004.05Up 0.054.004.101,988547
130.00AAPL150515P001300004.41Down 0.024.354.454,07029,046
130.00AAPL150522P001300004.80Up 0.404.654.8014660,259
130.00AAPL150529P001300005.06Up 0.044.905.05163137
131.00AAPL150501P001310003.88Down 0.123.853.951,2732,186
131.00AAPL150508P001310004.57Down 0.034.504.65216458
131.00AAPL150515P001310005.04Up 0.194.904.95412570
131.00AAPL150522P001310005.40Up 0.205.155.3030103
131.00AAPL150529P001310005.50Down 0.455.455.551437
132.00AAPL150501P001320004.50Down 0.044.354.451,3661,355
132.00AAPL150508P001320005.24Up 0.375.055.20124284
132.00AAPL150515P001320005.48Up 0.185.455.501,295498
132.00AAPL150522P001320007.40 0.005.705.9050192
132.00AAPL150529P001320006.35Down 0.115.956.15727
133.00AAPL150501P001330005.00Up 0.104.955.05399428
133.00AAPL150508P001330005.95Up 0.045.655.7544220
133.00AAPL150515P001330006.23Up 0.136.006.101,399244
133.00AAPL150522P001330009.40 0.006.306.4542
133.00AAPL150529P001330006.60 0.006.556.70619
134.00AAPL150501P001340005.57Down 0.035.555.65591722
134.00AAPL150508P001340006.55Up 0.226.256.50115365
134.00AAPL150515P001340006.90Up 0.356.656.70193285
134.00AAPL150522P001340007.35Down 2.306.907.102516
134.00AAPL150529P001340009.20 0.007.157.351449
135.00AAPL150501P001350006.25Down 0.156.156.30731710
135.00AAPL150508P001350007.25Up 0.156.957.1016669
135.00AAPL150515P001350007.34Up 0.047.307.405248,798
135.00AAPL150522P001350007.95Up 0.637.557.7533524
135.00AAPL150529P001350008.00Down 2.057.808.001015
136.00AAPL150501P001360007.06Down 0.146.907.0099652
136.00AAPL150508P001360007.55 0.007.657.9047259
136.00AAPL150515P001360008.05Down 0.058.008.10125173
136.00AAPL150522P001360008.55Down 1.758.258.4548145
136.00AAPL150529P0013600011.40 0.008.508.7023
137.00AAPL150501P001370007.78Up 0.087.657.7540393
137.00AAPL150508P001370008.85Down 0.558.408.60838
137.00AAPL150515P001370008.90Up 0.058.708.85315586
137.00AAPL150522P001370009.40Down 2.348.959.201137
137.00AAPL150529P001370009.10 0.009.209.401311
138.00AAPL150501P001380008.46Down 0.348.408.554097
138.00AAPL150508P001380008.95 0.009.209.35101101
138.00AAPL150515P001380009.65Down 0.059.509.60535475
138.00AAPL150522P0013800010.13Down 2.409.709.9510011
138.00AAPL150529P0013800014.60 0.009.9510.151618
139.00AAPL150501P001390009.60Up 0.409.259.403434
139.00AAPL150508P0013900010.40Up 0.1710.0010.30131105
139.00AAPL150515P0013900010.55Up 0.4510.2510.40270206
139.00AAPL150529P0013900013.60 0.0010.7010.901414
140.00AAPL150501P0014000010.20Down 0.2010.1510.2598171
140.00AAPL150515P0014000011.20Up 0.1311.1011.255356,452
140.00AAPL150522P0014000011.75Down 2.3511.3011.5012160
140.00AAPL150529P0014000014.05 0.0011.5011.70752
141.00AAPL150515P0014100012.25Up 0.2011.9012.10277367
142.00AAPL150501P0014200012.05Down 0.1011.9512.103520
142.00AAPL150515P0014200013.20Up 0.0512.8012.95276528
143.00AAPL150501P0014300013.03Down 0.0712.8513.0533
143.00AAPL150515P0014300014.00Up 0.4013.7013.85100710
144.00AAPL150501P0014400013.80 0.0013.8014.0044
144.00AAPL150515P0014400015.07Up 0.2714.6014.75159189
145.00AAPL150515P0014500015.58Down 0.2215.5015.702813,440
145.00AAPL150529P0014500016.18Down 1.9715.7516.051537
146.00AAPL150515P0014600016.85Up 0.4016.4516.65371364
147.00AAPL150515P0014700017.85Up 0.0517.4017.55178178
148.00AAPL150515P0014800018.80Up 0.2018.4018.5546722
149.00AAPL150515P0014900019.80Up 0.1519.3519.50104215
150.00AAPL150501P0015000020.14 0.0019.6519.90256
150.00AAPL150508P0015000020.85Down 2.2520.2020.50169242
150.00AAPL150515P0015000020.35Down 0.4520.3020.451,7681,923
150.00AAPL150522P0015000020.70Down 0.9520.3520.5511334
150.00AAPL150529P0015000020.10Down 2.0520.4020.70269
155.00AAPL150508P0015500025.75Down 2.5525.1525.40122211
155.00AAPL150515P0015500025.55Up 0.2525.2025.40133872
155.00AAPL150529P0015500025.55Down 0.5025.2525.55574
160.00AAPL150501P0016000029.91Down 0.8629.5529.90242
160.00AAPL150515P0016000030.58Down 1.9230.1530.351614
160.00AAPL150529P0016000031.00 0.0030.1530.504186
165.00AAPL150515P0016500038.85 0.0035.0535.45150871
170.00AAPL150515P0017000040.66Down 3.7440.0540.4010587
175.00AAPL150515P0017500048.81 0.0045.0545.4088
190.00AAPL150515P0019000063.41 0.0060.0560.4055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.