Skip to search.
 FTSE 100 Down0.64%

Apple Inc. (AAPL)

-NasdaqGS
99.82 Down 0.53(0.53%) 21:00
|After Hours: : 99.95 Up 0.13 (0.13%) 21:01 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, 24 June 2016
StrikeSymbolLastChgBidAskVolOpen Int
50.00AAPL160617C0005000043.90 0.0045.0045.5011
55.00AAPL160617C0005500039.30 0.0037.2037.95122
60.00AAPL160617C0006000036.35 0.0040.1540.50625
65.00AAPL160617C0006500033.69 0.0035.1535.501026
70.00AAPL160617C0007000029.95Down 0.0529.3529.602137
75.00AAPL160610C0007500017.86 0.0015.5015.8022
75.00AAPL160617C0007500025.00Up 2.6525.1525.556652
80.00AAPL160603C0008000017.90 0.0020.1520.351148
80.00AAPL160610C0008000019.92Up 5.3320.1520.505064
80.00AAPL160617C0008000019.50Down 0.8519.4019.55101,386
80.00AAPL160624C0008000019.28 0.0020.1020.45206
81.00AAPL160603C0008100018.41Up 2.7818.3018.5521
82.00AAPL160603C0008200015.00 0.0018.1518.3554
82.50AAPL160617C0008250016.48Up 4.4816.8517.1013
82.50AAPL160624C0008250017.15 0.0017.6517.95202
84.00AAPL160603C0008400015.80Up 6.6516.1516.40120
84.00AAPL160610C000840007.78 0.0011.1011.4567
84.00AAPL160624C0008400011.23Up 3.8011.2011.65413
85.00AAPL160603C0008500010.07 0.0010.0510.40545
85.00AAPL160610C0008500013.75 0.0015.2015.4045
85.00AAPL160617C0008500014.45Down 0.4514.4514.601942,515
85.00AAPL160624C0008500015.47 0.0015.1515.50323
85.50AAPL160610C000855008.35 0.007.607.9511
85.50AAPL160624C000855009.22 0.009.8010.2033
86.00AAPL160603C0008600014.09Up 2.7514.1514.55352
86.00AAPL160610C000860007.33 0.005.305.55258
86.00AAPL160624C000860009.90 0.0014.1514.501013
86.50AAPL160610C000865008.73Down 1.158.659.001111
86.50AAPL160617C0008650013.30 0.0013.7013.951010
86.50AAPL160624C0008650011.18 0.0013.7014.0038
87.00AAPL160603C0008700012.07Down 0.5312.3512.5510202
87.00AAPL160610C0008700013.15Up 0.8312.4012.60995
87.00AAPL160624C0008700013.03Up 7.6313.2013.5011
87.50AAPL160603C0008750012.00 0.0012.6513.051247
87.50AAPL160610C000875008.00Up 4.057.708.0511
87.50AAPL160617C0008750011.61Down 1.1911.9012.1042,066
87.50AAPL160624C0008750012.27 0.0012.7013.052043
88.00AAPL160603C0008800011.15 0.0012.1512.55280
88.00AAPL160610C000880007.05 0.007.257.55942
88.00AAPL160624C000880009.40 0.0012.2012.55237
88.50AAPL160603C000885009.50 0.0011.6511.90263
88.50AAPL160610C000885008.45 0.0011.7012.05312
88.50AAPL160617C0008850011.05Up 2.4510.9511.1522
88.50AAPL160624C0008850010.74 0.0011.7012.0510115
89.00AAPL160603C0008900010.96Up 0.3611.1511.5020258
89.00AAPL160610C0008900011.30Up 0.7510.4010.601186
89.00AAPL160624C0008900010.23 0.0011.2511.55120
89.50AAPL160603C0008950010.54Up 4.6010.6510.90253
89.50AAPL160610C000895009.65 0.0010.7010.95141
89.50AAPL160624C000895006.41Up 0.416.256.55216
90.00AAPL160603C000900009.10Down 1.109.359.5552615
90.00AAPL160610C0009000010.02Down 0.039.409.552642
90.00AAPL160617C000900009.51Down 0.899.509.653998,620
90.00AAPL160624C0009000010.15Down 0.269.509.7510996
90.50AAPL160603C000905009.42Up 0.658.859.058230
90.50AAPL160610C000905009.75Down 0.109.709.953140
90.50AAPL160617C000905009.42Up 2.358.959.15854
90.50AAPL160624C000905009.95Down 0.109.8010.103175
91.00AAPL160603C000910008.99Down 0.669.159.4021541
91.00AAPL160610C000910009.00Down 0.808.408.604158
91.00AAPL160617C000910009.05Down 0.308.508.656850
91.00AAPL160624C000910008.13 0.009.309.6011137
91.50AAPL160603C000915008.70Up 0.197.858.0510301
91.50AAPL160610C000915008.75Up 0.608.759.00197
91.50AAPL160617C000915006.22 0.008.809.0515
91.50AAPL160624C000915009.15 0.008.859.1513135
92.00AAPL160603C000920006.93Down 1.277.357.557610
92.00AAPL160610C000920008.03Down 0.378.258.5026571
92.00AAPL160617C000920007.20Down 1.037.507.7015184
92.00AAPL160624C000920007.50Down 0.797.607.859165
92.50AAPL160603C000925007.29Down 0.406.857.0554664
92.50AAPL160610C000925006.45Down 1.856.957.101713
92.50AAPL160617C000925006.77Down 1.237.057.2022511,788
92.50AAPL160624C000925007.67Down 0.107.157.3523249
93.00AAPL160603C000930006.04Down 1.196.356.55281,188
93.00AAPL160610C000930006.62Down 0.536.456.60481,058
93.00AAPL160617C000930006.95Down 0.526.556.751075
93.00AAPL160624C000930007.36Down 0.437.457.7524360
93.50AAPL160603C000935005.60Down 0.905.856.0581,152
93.50AAPL160610C000935005.53Down 0.925.956.1026691
93.50AAPL160617C000935006.11Down 1.246.106.252122
93.50AAPL160624C000935006.37Down 0.436.256.453224
94.00AAPL160603C000940005.01Down 1.245.405.55361,518
94.00AAPL160610C000940005.20Down 1.205.505.6535823
94.00AAPL160617C000940005.40Down 1.085.655.8012246
94.00AAPL160624C000940006.15Down 0.335.806.006444
94.50AAPL160603C000945004.65Down 1.154.905.05311,149
94.50AAPL160610C000945005.59Down 0.095.005.151968
94.50AAPL160617C000945004.75Down 1.175.205.357119
94.50AAPL160624C000945005.57Down 0.335.355.558307
95.00AAPL160603C000950004.47Down 0.834.404.552913,336
95.00AAPL160610C000950004.34Down 1.014.554.701611,675
95.00AAPL160617C000950004.75Down 0.954.754.851,21238,910
95.00AAPL160624C000950004.75Down 1.104.955.15611,451
95.50AAPL160603C000955003.59Down 1.033.954.05791,261
95.50AAPL160610C000955004.03Down 0.574.104.2515454
95.50AAPL160617C000955004.70Down 0.204.354.4034313
95.50AAPL160624C000955004.40Down 1.034.554.7036351
96.00AAPL160603C000960003.20Down 1.053.453.601482,908
96.00AAPL160610C000960003.39Down 1.143.653.801692,397
96.00AAPL160617C000960004.00Down 0.603.904.0049728
96.00AAPL160624C000960004.53Down 0.374.154.3012552
96.50AAPL160603C000965002.78Down 1.032.963.104261,116
96.50AAPL160610C000965002.91Down 1.203.253.351081,588
96.50AAPL160617C000965003.30Down 1.053.503.6061979
96.50AAPL160624C000965004.17Down 0.293.803.9597317
97.00AAPL160603C000970002.46Down 0.942.502.571,0305,024
97.00AAPL160610C000970002.52Down 1.112.862.925172,026
97.00AAPL160617C000970003.07Down 0.933.153.203402,237
97.00AAPL160624C000970003.35Down 0.803.453.55152667
97.50AAPL160603C000975002.10Down 0.852.082.108082,272
97.50AAPL160610C000975002.34Down 0.962.472.539751,822
97.50AAPL160617C000975002.84Down 0.762.812.823,42137,773
97.50AAPL160624C000975003.00Down 0.713.103.2071,248
98.00AAPL160603C000980001.68Down 0.841.681.691,6892,884
98.00AAPL160610C000980001.93Down 0.962.122.173772,489
98.00AAPL160617C000980002.50Down 0.752.472.489361,873
98.00AAPL160624C000980002.55Down 0.972.802.87302,326
98.50AAPL160603C000985001.29Down 0.801.301.313,4651,357
98.50AAPL160610C000985001.81Down 0.721.791.844311,305
98.50AAPL160617C000985002.19Down 0.672.152.161,4121,516
98.50AAPL160624C000985002.60Down 0.442.502.5623932
99.00AAPL160603C000990000.98Down 0.800.980.998,5659,245
99.00AAPL160610C000990001.48Down 0.711.491.511,7673,198
99.00AAPL160617C000990001.84Down 0.701.871.882,0952,475
99.00AAPL160624C000990002.07Down 0.812.212.2296752
99.50AAPL160603C000995000.72Down 0.710.710.738,7792,996
99.50AAPL160610C000995001.19Down 0.691.221.231,1271,527
99.50AAPL160617C000995001.60Down 0.621.601.611,5911,494
99.50AAPL160624C000995001.81Down 0.741.941.9629329
100.00AAPL160603C001000000.51Down 0.640.500.5124,37020,795
100.00AAPL160610C001000001.02Down 0.590.991.0110,37120,710
100.00AAPL160617C001000001.38Down 0.591.361.378,23279,871
100.00AAPL160624C001000001.70Down 0.621.691.7258765,276
101.00AAPL160603C001010000.23Down 0.420.230.2421,4738,442
101.00AAPL160610C001010000.64Down 0.480.630.643,3993,187
101.00AAPL160617C001010000.97Down 0.500.960.972,1875,678
101.00AAPL160624C001010001.26Down 0.591.281.303051,059
102.00AAPL160603C001020000.11Down 0.270.100.1111,2557,831
102.00AAPL160610C001020000.39Down 0.360.380.401,3572,799
102.00AAPL160617C001020000.65Down 0.430.660.672,2877,261
102.00AAPL160624C001020000.92Down 0.480.930.97161940
103.00AAPL160603C001030000.06Down 0.150.050.0611,6716,063
103.00AAPL160610C001030000.23Down 0.260.230.241,7091,565
103.00AAPL160617C001030000.44Down 0.350.440.459966,742
103.00AAPL160624C001030000.66Down 0.400.670.70491,170
104.00AAPL160603C001040000.04Down 0.080.030.044,0525,470
104.00AAPL160610C001040000.14Down 0.190.140.154651,763
104.00AAPL160617C001040000.30Down 0.270.300.311,9005,384
104.00AAPL160624C001040000.47Down 0.330.480.5027799
105.00AAPL160603C001050000.03Down 0.050.020.032,75416,303
105.00AAPL160610C001050000.09Down 0.110.090.1075514,805
105.00AAPL160617C001050000.21Down 0.200.200.2124,14745,400
105.00AAPL160624C001050000.33Down 0.270.340.377,46576,159
106.00AAPL160603C001060000.02Down 0.030.010.021,6782,241
106.00AAPL160610C001060000.09Down 0.050.060.07278943
106.00AAPL160617C001060000.15Down 0.150.140.158161,839
107.00AAPL160603C001070000.01Down 0.020.010.021811,419
107.00AAPL160610C001070000.06Down 0.060.040.0537237
107.00AAPL160617C001070000.12Down 0.100.100.112571,296
108.00AAPL160603C001080000.01Down 0.010.010.022561,899
108.00AAPL160610C001080000.07 0.000.030.04854
108.00AAPL160617C001080000.08Down 0.090.080.092361,174
109.00AAPL160603C001090000.01Down 0.02N/A0.01120531
109.00AAPL160610C001090000.03Down 0.020.030.04358100
109.00AAPL160617C001090000.06Down 0.060.060.07348335
110.00AAPL160603C001100000.01Down 0.010.010.01250897
110.00AAPL160610C001100000.03Down 0.010.020.0352711
110.00AAPL160617C001100000.06Down 0.040.050.0625757,383
110.00AAPL160624C001100000.08Down 0.090.080.11125598
111.00AAPL160603C001110000.02 0.000.010.041464
111.00AAPL160617C001110000.04Down 0.040.040.0557687
112.00AAPL160603C001120000.01Down 0.010.010.031325
112.00AAPL160617C001120000.05Down 0.010.030.0424409
113.00AAPL160603C001130000.01Down 0.010.010.04842
113.00AAPL160617C001130000.04Down 0.020.030.041591,314
114.00AAPL160603C001140000.01 0.000.010.02190358
114.00AAPL160617C001140000.05 0.000.040.05220513
115.00AAPL160603C001150000.01 0.000.010.0210126
115.00AAPL160617C001150000.03Down 0.010.020.0342880,161
116.00AAPL160603C001160000.03 0.000.010.02174
116.00AAPL160617C001160000.04 0.000.030.0556201
117.00AAPL160603C001170000.01Down 0.030.010.02215
117.00AAPL160617C001170000.04 0.000.030.041,9551,147
118.00AAPL160603C001180000.01Down 0.040.010.02256
118.00AAPL160617C001180000.02Down 0.020.010.029402
119.00AAPL160617C001190000.03 0.000.020.03200110
120.00AAPL160603C001200000.02Down 0.010.020.03100404
120.00AAPL160617C001200000.02 0.000.020.0325139,130
122.00AAPL160617C001220000.02 0.000.010.0250120
125.00AAPL160603C001250000.02 0.000.010.045082
125.00AAPL160617C001250000.01Down 0.010.010.023719,710
130.00AAPL160617C001300000.01 0.00N/A0.0251521,775
135.00AAPL160617C001350000.01 0.00N/A0.01711,872
140.00AAPL160617C001400000.01Down 0.010.010.021131,941
145.00AAPL160617C001450000.01 0.00N/A0.0217,734
150.00AAPL160617C001500000.01 0.00N/A0.013019,827
155.00AAPL160617C001550000.01Down 0.02N/A0.011336,956
160.00AAPL160617C001600000.01 0.00N/A0.01154,819
165.00AAPL160617C001650000.01 0.00N/A0.01161,406
170.00AAPL160617C001700000.01Down 0.020.010.0241,667
175.00AAPL160617C001750000.01Down 0.02N/A0.0221648
180.00AAPL160617C001800000.01 0.00N/A0.03112,223
185.00AAPL160617C001850000.01 0.00N/A0.0312010,265
190.00AAPL160617C001900000.05 0.00N/A0.0301,074
195.00AAPL160617C001950000.02 0.00N/A0.031020,139
Put OptionsExpire at close Friday, 24 June 2016
StrikeSymbolLastChgBidAskVolOpen Int
10.00AAPL160617P000100000.01 0.00N/A0.01100100
40.00AAPL160617P000400000.02 0.00N/A0.0201
45.00AAPL160617P000450000.01Down 0.01N/A0.0311,560
50.00AAPL160617P000500000.01Down 0.01N/A0.014377
55.00AAPL160617P000550000.01 0.00N/A0.01612,029
60.00AAPL160617P000600000.02Up 0.01N/A0.01110,158
65.00AAPL160617P000650000.01 0.00N/A0.0110115,492
70.00AAPL160617P000700000.01 0.00N/A0.0225312,297
75.00AAPL160603P000750000.01 0.00N/A0.011185
75.00AAPL160610P000750000.01 0.00N/A0.0313252
75.00AAPL160617P000750000.02 0.000.010.023011,621
75.00AAPL160624P000750000.03 0.000.010.04100178
76.00AAPL160603P000760000.07 0.00N/A0.01111
76.00AAPL160617P000760000.02 0.000.010.024483
77.00AAPL160603P000770000.01 0.00N/A0.02280
77.50AAPL160624P000775000.08 0.000.070.10110
78.00AAPL160603P000780000.01 0.00N/A0.02231
78.00AAPL160617P000780000.04 0.000.010.022728
79.00AAPL160603P000790000.03 0.00N/A0.02119
79.00AAPL160617P000790000.02Down 0.020.010.02402,492
80.00AAPL160603P000800000.02Down 0.010.010.0310925
80.00AAPL160610P000800000.01Down 0.01N/A0.011661
80.00AAPL160617P000800000.03Up 0.020.020.031,54315,947
80.00AAPL160624P000800000.04Up 0.010.030.04581,318
81.00AAPL160603P000810000.04 0.000.010.0312294
81.00AAPL160617P000810000.03 0.000.020.03154236
82.00AAPL160603P000820000.01 0.00N/A0.021186
82.00AAPL160617P000820000.03 0.000.030.04100518
82.50AAPL160617P000825000.04Up 0.010.030.04521,936
82.50AAPL160624P000825000.06Down 0.010.040.052780
83.00AAPL160603P000830000.01 0.00N/A0.0228220
83.00AAPL160617P000830000.03Down 0.010.020.0318152
84.00AAPL160603P000840000.02 0.00N/A0.0221,616
84.00AAPL160610P000840000.02Down 0.010.010.02119139
84.00AAPL160617P000840000.04 0.000.040.0526070
84.00AAPL160624P000840000.06Down 0.010.050.0740147
85.00AAPL160603P000850000.01Down 0.010.010.01372,287
85.00AAPL160610P000850000.02Down 0.010.010.0426680
85.00AAPL160617P000850000.04Down 0.010.040.0523927,223
85.00AAPL160624P000850000.07Up 0.010.050.0815432
85.50AAPL160603P000855000.01Down 0.01N/A0.021135
85.50AAPL160610P000855000.02Down 0.040.020.033039
85.50AAPL160617P000855000.05 0.000.050.062629
85.50AAPL160624P000855000.09Down 0.070.060.095132
86.00AAPL160603P000860000.01Down 0.010.010.01396510
86.00AAPL160610P000860000.02Down 0.020.020.0319166
86.00AAPL160617P000860000.04Down 0.010.040.0523205
86.00AAPL160624P000860000.07Down 0.010.060.0839193
86.50AAPL160603P000865000.01Down 0.010.010.0128194
86.50AAPL160610P000865000.06 0.000.020.052188
86.50AAPL160617P000865000.05Down 0.010.050.06101109
86.50AAPL160624P000865000.08Down 0.020.070.10225
87.00AAPL160603P000870000.01 0.000.010.0223560
87.00AAPL160610P000870000.04Down 0.010.020.031230
87.00AAPL160617P000870000.07 0.000.060.071,50074
87.00AAPL160624P000870000.12Down 0.020.070.117172
87.50AAPL160603P000875000.03 0.000.010.0262475
87.50AAPL160610P000875000.03Down 0.010.020.03170669
87.50AAPL160617P000875000.07 0.000.060.0715410,067
87.50AAPL160624P000875000.11 0.000.080.12384
88.00AAPL160603P000880000.01Down 0.010.010.021978
88.00AAPL160610P000880000.03Down 0.020.020.03761,608
88.00AAPL160617P000880000.07 0.000.070.0833202
88.00AAPL160624P000880000.11Up 0.010.090.101421
88.50AAPL160603P000885000.01Down 0.01N/A0.01156321
88.50AAPL160610P000885000.04Down 0.020.020.044345
88.50AAPL160617P000885000.07Down 0.010.060.074337
88.50AAPL160624P000885000.12Down 0.030.100.133120
89.00AAPL160603P000890000.01Down 0.02N/A0.01101,484
89.00AAPL160610P000890000.04Down 0.010.030.0567546
89.00AAPL160617P000890000.08Down 0.010.070.08104192
89.00AAPL160624P000890000.13Down 0.010.110.141310
89.50AAPL160603P000895000.02 0.000.010.0218390
89.50AAPL160610P000895000.07 0.000.030.072238
89.50AAPL160617P000895000.09Down 0.010.080.0930516
89.50AAPL160624P000895000.14Down 0.110.130.1510194
90.00AAPL160603P000900000.01Down 0.010.010.013733,513
90.00AAPL160610P000900000.04Down 0.020.040.051102,199
90.00AAPL160617P000900000.10 0.000.090.1062640,615
90.00AAPL160624P000900000.16Down 0.010.130.159231,128
90.50AAPL160603P000905000.01Down 0.01N/A0.0125580
90.50AAPL160610P000905000.05Down 0.010.040.0530788
90.50AAPL160617P000905000.11Down 0.010.100.112791
90.50AAPL160624P000905000.28 0.000.160.197161
91.00AAPL160603P000910000.01Down 0.01N/A0.01361,387
91.00AAPL160610P000910000.05Down 0.020.050.0629619
91.00AAPL160617P000910000.13 0.000.110.121311,648
91.00AAPL160624P000910000.20Down 0.030.170.206245
91.50AAPL160603P000915000.01Down 0.03N/A0.011352,134
91.50AAPL160610P000915000.05Down 0.030.050.0627624
91.50AAPL160617P000915000.12Down 0.030.120.136994
91.50AAPL160624P000915000.34 0.000.200.2410214
92.00AAPL160603P000920000.02Down 0.01N/A0.014691,367
92.00AAPL160610P000920000.07Down 0.010.050.0624898
92.00AAPL160617P000920000.18Up 0.010.140.1554948
92.00AAPL160624P000920000.28Down 0.010.230.25111353
92.50AAPL160603P000925000.01Down 0.020.010.021,863850
92.50AAPL160610P000925000.08Down 0.020.060.07271,260
92.50AAPL160617P000925000.17Down 0.010.160.1748219,106
92.50AAPL160624P000925000.29Down 0.020.260.2967593
93.00AAPL160603P000930000.02Down 0.010.010.022462,499
93.00AAPL160610P000930000.09Down 0.010.070.081,3553,859
93.00AAPL160617P000930000.18Down 0.030.180.191701,879
93.00AAPL160624P000930000.32Down 0.040.300.33345810
93.50AAPL160603P000935000.02Down 0.020.020.03656866
93.50AAPL160610P000935000.12Down 0.010.090.1021,479
93.50AAPL160617P000935000.25Down 0.020.210.22110611
93.50AAPL160624P000935000.37Down 0.030.350.381269
94.00AAPL160603P000940000.03Down 0.020.020.033362,163
94.00AAPL160610P000940000.13Down 0.020.110.124671,942
94.00AAPL160617P000940000.29Down 0.020.250.261122,543
94.00AAPL160624P000940000.49Up 0.040.410.43294918
94.50AAPL160603P000945000.03Down 0.020.020.032,2611,931
94.50AAPL160610P000945000.18Down 0.050.130.1430404
94.50AAPL160617P000945000.37Up 0.010.300.31135952
94.50AAPL160624P000945000.60Up 0.120.480.50102238
95.00AAPL160603P000950000.03Down 0.030.030.046,1106,251
95.00AAPL160610P000950000.16Down 0.020.160.173051,459
95.00AAPL160617P000950000.38Up 0.010.350.363,68729,744
95.00AAPL160624P000950000.66Up 0.080.550.58176659
95.50AAPL160603P000955000.05Down 0.030.030.04675996
95.50AAPL160610P000955000.19Down 0.060.210.2274490
95.50AAPL160617P000955000.47Down 0.030.420.43201,283
95.50AAPL160624P000955000.80Up 0.150.640.67931,789
96.00AAPL160603P000960000.06Down 0.040.050.064,4792,156
96.00AAPL160610P000960000.30 0.000.260.27234820
96.00AAPL160617P000960000.53Up 0.030.500.514022,183
96.00AAPL160624P000960000.78Up 0.050.750.7751742
96.50AAPL160603P000965000.07Down 0.040.070.088711,121
96.50AAPL160610P000965000.45Up 0.100.330.35177749
96.50AAPL160617P000965000.75Up 0.080.600.613101,353
96.50AAPL160624P000965000.97Up 0.050.860.8964155
97.00AAPL160603P000970000.11Down 0.040.100.111,7192,923
97.00AAPL160610P000970000.51Up 0.070.420.446711,036
97.00AAPL160617P000970000.76Up 0.070.720.736465,877
97.00AAPL160624P000970001.00Up 0.031.001.0369557
97.50AAPL160603P000975000.16Down 0.040.160.173,7763,635
97.50AAPL160610P000975000.65Up 0.120.540.55360450
97.50AAPL160617P000975000.86Up 0.040.850.861,20911,757
97.50AAPL160624P000975001.31Up 0.211.151.1993267
98.00AAPL160603P000980000.25Down 0.030.250.266,2235,527
98.00AAPL160610P000980000.68Up 0.030.680.693541,727
98.00AAPL160617P000980001.05Up 0.091.021.038901,877
98.00AAPL160624P000980001.21Down 0.131.341.36651,008
98.50AAPL160603P000985000.38Up 0.020.370.383,1583,215
98.50AAPL160610P000985000.87Up 0.110.840.86544362
98.50AAPL160617P000985001.24Up 0.151.201.2183710,408
98.50AAPL160624P000985001.72Up 0.321.521.5525169
99.00AAPL160603P000990000.55Up 0.060.560.5710,5998,275
99.00AAPL160610P000990001.12Up 0.191.041.068951,041
99.00AAPL160617P000990001.43Up 0.181.411.422,0291,755
99.00AAPL160624P000990001.65Up 0.041.741.7693106
99.50AAPL160603P000995000.78Up 0.110.790.798,4712,126
99.50AAPL160610P000995001.44Up 0.241.281.301,338372
99.50AAPL160617P000995001.72Up 0.221.641.651,3491,030
99.50AAPL160624P000995001.96Up 0.171.982.00187204
100.00AAPL160603P001000001.07Up 0.231.071.0914,82015,277
100.00AAPL160610P001000001.55Up 0.241.541.573,63611,007
100.00AAPL160617P001000001.89Up 0.241.901.915,59538,662
100.00AAPL160624P001000002.28Up 0.252.242.2820254,271
101.00AAPL160603P001010001.76Up 0.331.771.823,1281,040
101.00AAPL160610P001010002.47Up 0.442.152.20236318
101.00AAPL160617P001010002.49Up 0.262.512.511,437885
101.00AAPL160624P001010003.17Up 0.802.812.861032
102.00AAPL160603P001020002.86Up 0.702.632.70862739
102.00AAPL160610P001020003.20Up 0.512.902.9695221
102.00AAPL160617P001020003.25Up 0.423.203.25871424
102.00AAPL160624P001020003.75Up 0.453.403.5520110
103.00AAPL160603P001030003.97Up 0.973.553.70301395
103.00AAPL160610P001030004.10Up 0.503.703.85149290
103.00AAPL160617P001030004.20Up 0.693.954.05135185
103.00AAPL160624P001030004.00Up 0.454.154.30341
104.00AAPL160603P001040004.84Up 1.254.504.6530317
104.00AAPL160610P001040004.00Down 4.994.604.80183
104.00AAPL160617P001040004.70Up 0.404.754.9085124
104.00AAPL160624P001040004.68Up 0.384.404.60149
105.00AAPL160603P001050005.70Up 0.885.505.701110,115
105.00AAPL160610P001050005.70Up 0.425.555.753810,102
105.00AAPL160617P001050005.85Up 0.705.655.8068628,738
105.00AAPL160624P001050005.56Up 0.195.805.9575275,086
106.00AAPL160603P001060006.00Up 0.156.556.6536292
106.00AAPL160610P001060005.95Down 0.216.506.701114
106.00AAPL160617P001060005.99Down 0.046.606.75159
107.00AAPL160603P001070007.15Down 0.557.507.651263
107.00AAPL160610P001070007.02Down 1.356.706.955165
107.00AAPL160617P001070007.83 0.006.807.051193
108.00AAPL160603P001080007.77Up 0.378.508.652222
108.00AAPL160610P0010800010.51 0.007.657.951364
108.00AAPL160617P001080008.15 0.007.758.001278
109.00AAPL160603P001090009.05Down 3.428.658.90197
109.00AAPL160610P0010900014.00Down 2.7413.7014.053027
109.00AAPL160617P001090008.51 0.008.758.954458
110.00AAPL160603P0011000010.10Up 0.2910.5010.655198
110.00AAPL160610P001100009.58 0.009.659.905068
110.00AAPL160617P0011000010.75Up 0.8410.5010.706423,562
110.00AAPL160624P0011000010.90Up 0.7410.5010.752240
111.00AAPL160603P0011100011.05Down 1.7010.6510.9020112
111.00AAPL160617P0011100010.84 0.0010.7010.95145
112.00AAPL160603P0011200011.86Down 0.1411.6511.9017129
112.00AAPL160617P0011200013.10 0.0011.6511.9024
113.00AAPL160603P0011300012.86Down 3.1412.5512.901011
114.00AAPL160603P0011400014.12Down 1.0314.4514.7057
114.00AAPL160617P0011400014.75 0.0013.5513.902023
115.00AAPL160603P0011500017.30 0.0014.6514.90521
115.00AAPL160617P0011500015.98Up 1.0915.5015.70716,006
116.00AAPL160603P0011600016.05Down 3.3116.4516.7011
118.00AAPL160603P0011800022.00 0.0024.9525.4501
119.00AAPL160603P0011900019.73 0.0018.6518.9011
120.00AAPL160603P0012000025.10Down 0.0524.6525.00923
120.00AAPL160617P0012000020.85Up 0.6020.5020.651710,743
125.00AAPL160617P0012500025.30Down 1.1025.5025.704332
130.00AAPL160617P0013000030.26Up 0.5330.4530.703188
135.00AAPL160617P0013500034.73 0.0034.5034.901548
140.00AAPL160617P0014000041.05 0.0039.6039.904192
145.00AAPL160617P0014500055.02 0.0054.2554.75222
150.00AAPL160617P0015000056.80Down 0.1357.1057.356005,159
155.00AAPL160617P0015500050.30Down 7.2949.7550.0579252
160.00AAPL160617P0016000048.83 0.0050.5050.901267
165.00AAPL160617P0016500056.75 0.0058.5058.85042
170.00AAPL160617P0017000069.57 0.0063.5063.85037
175.00AAPL160617P0017500064.25Down 10.4564.2064.50100130
180.00AAPL160617P0018000085.59 0.0073.4573.80038
185.00AAPL160617P0018500056.65 0.0078.4578.8008
195.00AAPL160617P0019500094.80 0.0088.4588.800110
220.00AAPL160617P00220000119.80Up 4.60119.60119.90361
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.