Send me a link:

*Text messaging rates may apply.

 Dow Down1.30% Nasdaq Down1.89%

Apple Inc. (AAPL)

-NasdaqGS
95.63 Down 2.52(2.57%) 12:38PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00AAPL140816C0004000056.35 0.0055.4555.9053
40.71AAPL140816C0004071045.68 0.0054.6555.15014
41.43AAPL140816C0004143056.30 0.0053.9554.451010
45.00AAPL140816C0004500053.00 0.0050.3550.85510
50.00AAPL140816C0005000045.18 0.0045.4545.852040
51.43AAPL140816C0005143038.86 0.0044.0544.45921
52.14AAPL140816C0005214041.98 0.0043.3543.756949
54.29AAPL140816C0005429039.75 0.0041.2041.603131
56.43AAPL140816C0005643028.06 0.0039.0539.45098
57.14AAPL140816C0005714029.56 0.0038.3538.75035
60.00AAPL140816C0006000036.00 0.0035.4035.8551
61.43AAPL140816C0006143030.51 0.0034.1034.4511
62.14AAPL140816C0006214031.18 0.0033.3033.7511
62.86AAPL140816C0006286032.05 0.0032.5033.0011
64.29AAPL140816C0006429019.54 0.0031.1531.5507
65.00AAPL140816C0006500031.08Down 2.9730.5030.8510141
65.00AAPL7140816C0006500024.15 0.0029.0033.1011
65.71AAPL140816C0006571026.18 0.0029.8030.15091
67.14AAPL140816C0006714027.20 0.0028.4028.752352
69.29AAPL140816C0006929021.28 0.0026.2526.55014
70.00AAPL140816C0007000028.80 0.0025.5525.8535172
71.43AAPL140816C0007143024.68Down 2.3224.1024.45102,573
71.43AAPL7140816C0007143020.70 0.0022.4026.75143
72.14AAPL140816C0007214019.39 0.0023.3523.75498
72.86AAPL140816C0007286025.65 0.0022.6523.0570480
72.86AAPL7140816C000728604.67 0.0021.0025.3007
73.57AAPL140816C0007357024.57 0.0021.9522.357687
73.57AAPL7140816C0007357011.49 0.0020.2024.7007
74.29AAPL140816C0007429022.40 0.0021.2521.60353,194
75.00AAPL140801C0007500023.20 0.0020.5520.853341
75.00AAPL140808C0007500023.50 0.0020.5520.9077
75.00AAPL140816C0007500023.51 0.0020.5020.9522655
75.00AAPL7140816C0007500021.00Up 2.2019.0023.101071
75.71AAPL140816C0007571021.70 0.0019.8020.1521959
75.71AAPL7140816C0007571022.15 0.0018.0022.407129
76.43AAPL140816C0007643022.01 0.0019.1019.45213,318
76.43AAPL7140816C0007643010.64 0.0017.6021.70028
77.00AAPL140808C0007700020.45 0.0018.5518.85416
77.14AAPL140816C0007714020.89 0.0018.4018.7012,441
77.14AAPL7140816C0007714015.00 0.0017.0021.0014147
77.86AAPL140816C0007786020.40 0.0017.7018.05102,258
78.00AAPL140808C0007800020.86 0.0017.5517.903545
78.57AAPL140816C0007857017.22Down 2.4816.9517.25185,094
78.57AAPL7140816C0007857016.25 0.0015.3019.60118493
79.00AAPL140801C0007900018.70 0.0016.4516.8563283
79.00AAPL140808C0007900017.41 0.0016.6016.9027
79.00AAPL140816C0007900018.37 0.0016.4516.852231
79.29AAPL140816C0007929018.00Down 1.0616.3016.6056636
79.29AAPL7140816C000792908.20 0.0014.7018.850175
80.00AAPL140801C0008000018.40 0.0015.4515.855203
80.00AAPL140808C0008000016.12Down 2.2215.6015.801270
80.00AAPL140816C0008000016.05Down 2.0515.4515.90572,513
80.00AAPL7140816C0008000019.00 0.0014.0018.205120
80.00AAPL140822C0008000015.95Down 2.4315.5515.90148
80.00AAPL140829C0008000014.50 0.0015.5015.901528
80.71AAPL140816C0008071015.15Down 3.0514.8515.2072,446
80.71AAPL7140816C0008071016.75 0.0013.4017.405274
81.00AAPL140801C0008100018.00 0.0014.4514.85622
81.00AAPL140808C0008100017.65 0.0014.6014.901718
81.00AAPL140822C0008100016.50 0.0014.5014.901015
81.00AAPL140829C0008100015.82 0.0014.5514.9522
81.43AAPL140816C0008143014.68Down 2.7914.1014.5024,938
81.43AAPL7140816C0008143017.10 0.0012.7016.007702
82.00AAPL140801C0008200013.75 0.0013.5513.8513
82.00AAPL140808C0008200016.35 0.0013.6013.90520
82.14AAPL140816C0008214015.30Down 1.6213.4013.8076,151
82.14AAPL7140816C0008214016.25 0.0012.1516.1571,756
82.86AAPL140816C0008286013.17Down 2.1812.7013.0587,799
82.86AAPL7140816C0008286012.55 0.0012.2015.007136
83.00AAPL140801C0008300015.30 0.0012.5512.9050194
83.00AAPL140808C0008300012.00 0.0012.6012.9044
83.00AAPL140822C0008300010.95 0.0012.6012.9033
83.00AAPL140829C0008300014.44 0.0012.5512.9556140
83.57AAPL140816C0008357012.85Down 1.8512.0012.35314,525
83.57AAPL7140816C0008357013.10Down 2.0012.0014.30211,337
84.00AAPL140801C0008400012.03Down 2.9211.5511.7024111
84.00AAPL140808C0008400014.37 0.0011.6011.90337
84.00AAPL140816C0008400012.74Up 2.1911.5511.9510650
84.00AAPL140822C0008400010.07 0.0011.6011.951414
84.29AAPL140816C0008429011.70Down 2.6011.3011.655722,733
84.29AAPL7140816C0008429014.90 0.0010.7513.55249644
85.00AAPL140801C0008500010.80Down 2.3010.5510.70311,087
85.00AAPL7140801C0008500010.55 0.009.8013.00510
85.00AAPL140808C0008500012.40Down 0.5710.6010.952227
85.00AAPL140816C0008500010.75Down 2.6310.6010.901899,636
85.00AAPL7140816C0008500012.59 0.0010.4012.852236
85.00AAPL140822C0008500013.60 0.0010.5510.905886
85.00AAPL140829C0008500012.30 0.0010.6010.9515150
85.71AAPL140816C0008571010.00Down 2.609.8510.2510614,338
85.71AAPL7140816C0008571010.00Down 3.359.6011.1091,594
86.00AAPL140801C0008600012.06 0.009.559.852845
86.00AAPL140808C0008600010.00Down 2.059.609.80567
86.00AAPL140816C0008600011.55 0.009.609.95346
86.00AAPL140822C0008600012.25 0.009.609.951475
86.00AAPL140829C0008600012.68 0.009.609.9539
86.00AAPL7140829C0008600011.26 0.008.9012.152323
86.43AAPL140816C0008643010.25Down 1.869.159.4583,288
86.43AAPL7140816C0008643011.63 0.009.0511.457553
87.00AAPL140801C000870008.65Down 2.658.558.70100732
87.00AAPL140808C0008700010.04Down 1.368.608.9516845
87.00AAPL140822C0008700011.20 0.008.608.951479
87.00AAPL140829C0008700012.00 0.008.658.90242
87.14AAPL140816C000871408.75Down 2.358.508.80884,469
87.14AAPL7140816C0008714011.70 0.008.1010.7571,496
87.86AAPL140816C000878608.15Down 1.777.758.0572,852
87.86AAPL7140816C000878608.90 0.007.1010.0067740
88.00AAPL140801C0008800010.20 0.007.607.90167682
88.00AAPL7140801C0008800011.00 0.006.8010.00512
88.00AAPL140808C000880008.16Down 2.297.607.9520225
88.00AAPL140822C0008800010.92 0.007.657.855181
88.00AAPL140829C000880009.91 0.007.707.95398
88.57AAPL140816C000885707.50Down 1.907.057.3017214,610
88.57AAPL7140816C000885709.95 0.007.059.2510287
89.00AAPL140801C000890009.35 0.006.606.8510363
89.00AAPL140808C000890007.90Down 1.406.656.8510162
89.00AAPL140816C000890009.70 0.006.656.854456
89.00AAPL140822C000890008.00 0.006.706.90544
89.00AAPL140829C000890008.55 0.006.807.05135
89.29AAPL140816C000892906.70Down 2.206.406.607914,754
89.29AAPL7140816C000892909.03 0.006.358.0075,580
90.00AAPL140801C000900006.00Down 2.185.605.751161,808
90.00AAPL7140801C000900008.50 0.004.857.251212
90.00AAPL140808C000900005.80Down 2.305.655.8555883
90.00AAPL140816C000900005.75Down 2.555.705.902,18430,805
90.00AAPL7140816C000900007.20Down 1.655.157.85141,897
90.00AAPL140822C000900006.70Down 1.715.806.00281,268
90.00AAPL140829C000900007.30Down 1.205.906.1514370
90.71AAPL140816C000907105.55Down 1.955.055.25477,595
90.71AAPL7140816C000907108.50 0.005.057.00112604
91.00AAPL140801C000910005.05Down 2.054.604.75401,353
91.00AAPL7140801C000910004.50 0.003.907.20112
91.00AAPL140808C000910004.80Down 2.704.754.8034455
91.00AAPL140816C000910005.15Down 1.854.805.00851,938
91.00AAPL140822C000910006.45Down 0.874.905.1030190
91.00AAPL140829C000910007.70 0.005.105.302437
91.43AAPL140816C000914305.15Down 1.804.404.6021924,020
91.43AAPL7140816C000914305.62Down 1.484.106.25281,978
92.00AAPL140801C000920003.65Down 2.653.603.75902,987
92.00AAPL7140801C000920004.20 0.002.516.201071
92.00AAPL140808C000920004.08Down 2.173.804.0034898
92.00AAPL7140808C000920004.02 0.003.206.3011
92.00AAPL140822C000920004.17Down 2.784.104.25103839
92.00AAPL140829C000920006.40 0.004.304.5011232
92.14AAPL140816C000921404.00Down 2.293.804.00408,004
92.14AAPL7140816C000921404.40Down 2.503.755.45141,736
92.86AAPL140816C000928603.45Down 2.103.253.4071632,453
92.86AAPL7140816C000928603.75Down 1.253.104.10752,718
93.00AAPL140801C000930002.73Down 2.612.702.752952,974
93.00AAPL7140801C000930005.40 0.002.105.15228
93.00AAPL140808C000930003.10Down 2.252.973.10278625
93.00AAPL7140808C000930003.34 0.002.105.4516
93.00AAPL140822C000930003.60Down 1.753.353.501082,048
93.00AAPL140829C000930004.03Down 1.773.653.8043459
93.57AAPL140816C000935702.84Down 2.122.762.8228611,192
93.57AAPL7140816C000935705.00 0.002.752.855568
94.00AAPL140801C000940001.82Down 2.581.761.821,5146,590
94.00AAPL7140801C000940003.14 0.001.284.85451
94.00AAPL140808C000940002.25Down 2.302.222.276841,660
94.00AAPL140816C000940002.68Down 1.622.512.564772,704
94.00AAPL140822C000940002.77Down 1.812.752.82931,616
94.00AAPL140829C000940003.30Down 1.373.003.15322532
94.00AAPL7140829C000940002.37Up 0.972.375.35142
94.29AAPL140816C000942902.41Down 1.692.322.342,81713,826
94.29AAPL7140816C000942904.00 0.002.262.4140445
95.00AAPL140801C000950001.07Down 2.131.051.065,47420,392
95.00AAPL7140801C000950002.89Down 0.860.702.70297
95.00AAPL140808C000950001.60Down 1.751.591.613,9144,558
95.00AAPL140816C000950001.91Down 1.541.911.946,10042,716
95.00AAPL7140816C000950001.90Down 1.301.792.00244,892
95.00AAPL140822C000950002.24Down 1.562.202.264492,675
95.00AAPL140829C000950002.60Down 1.302.522.571682,668
95.00AAPL7140829C000950004.40 0.001.704.95232
95.71AAPL140816C000957101.54Down 1.371.531.561,43518,326
95.71AAPL7140816C000957101.90Down 1.371.471.6441,093
96.00AAPL140801C000960000.53Down 1.670.520.5312,3449,662
96.00AAPL7140801C000960001.80 0.000.292.00510
96.00AAPL140808C000960001.09Down 1.441.071.095,1272,949
96.00AAPL7140808C000960002.41Up 1.18N/A1.99217
96.00AAPL140816C000960001.43Down 1.261.421.432,6017,233
96.00AAPL140822C000960001.80Down 1.201.731.788251,723
96.00AAPL140829C000960002.16Down 1.142.042.101871,271
96.00AAPL7140829C000960003.18 0.001.154.902525
96.43AAPL140816C000964301.26Down 1.181.251.273,20622,133
96.43AAPL7140816C000964301.23Down 1.511.131.3054346
97.00AAPL140801C000970000.22Down 1.110.220.2330,16616,308
97.00AAPL7140801C000970000.27Down 0.730.141.50211,469
97.00AAPL140808C000970000.71Down 1.000.700.7113,2356,106
97.00AAPL7140808C000970000.86Down 0.89N/A2.50325
97.00AAPL140822C000970001.37Down 1.061.341.381,23612,312
97.00AAPL140829C000970001.69Down 0.901.651.686632,849
97.00AAPL7140829C000970003.15 0.000.514.902020
97.14AAPL140816C000971400.99Down 0.930.981.004,87117,983
97.14AAPL7140816C000971401.50Down 0.700.951.0710173
97.86AAPL140816C000978600.77Down 0.790.770.783,82114,573
97.86AAPL7140816C000978601.01Down 0.520.700.8535253
98.00AAPL140801C000980000.08Down 0.540.070.0820,59222,693
98.00AAPL7140801C000980001.40 0.00N/A1.004082
98.00AAPL140808C000980000.43Down 0.690.420.437,4887,183
98.00AAPL7140808C000980001.90 0.000.132.5757
98.00AAPL140822C000980001.10Down 0.701.011.061,9083,526
98.00AAPL140829C000980001.35Down 0.751.301.346731,506
98.00AAPL7140829C000980003.35 0.000.133.4068
98.57AAPL140816C000985700.61Down 0.580.590.612,93722,675
98.57AAPL7140816C000985700.73Down 0.420.540.68271,484
99.00AAPL140801C000990000.03Down 0.180.030.0418,84553,900
99.00AAPL7140801C000990000.14Down 0.560.020.2622186
99.00AAPL140808C000990000.27Down 0.410.260.273,6638,997
99.00AAPL7140808C000990000.58 0.00N/A0.90510
99.00AAPL140816C000990000.50Down 0.520.500.513,17820,215
99.00AAPL140822C000990000.83Down 0.570.760.804283,103
99.00AAPL140829C000990001.08Down 0.691.041.083371,914
99.00AAPL7140829C000990001.40Up 0.200.543.60515
99.29AAPL140816C000992900.49Down 0.410.450.471,79012,904
100.00AAPL140801C001000000.02Down 0.060.010.0212,58256,949
100.00AAPL7140801C001000000.05Down 0.14N/A0.24445
100.00AAPL140808C001000000.16Down 0.230.150.165,26512,218
100.00AAPL7140808C001000000.15Down 0.35N/A1.761120
100.00AAPL140816C001000000.35Down 0.350.350.369,751111,653
100.00AAPL7140816C001000000.36Down 0.480.320.44151,004
100.00AAPL140822C001000000.57Down 0.470.580.6185025,589
100.00AAPL140829C001000000.84Down 0.460.800.848025,561
100.00AAPL7140829C001000002.20 0.000.382.82200208
100.71AAPL140816C001007100.26Down 0.320.260.272,2045,281
101.00AAPL140801C001010000.01Down 0.020.010.023,90728,310
101.00AAPL7140801C001010000.15 0.00N/A0.26145166
101.00AAPL140808C001010000.09Down 0.150.090.101,3774,926
101.00AAPL7140808C001010000.41 0.00N/A0.5157
101.00AAPL140816C001010000.24Down 0.230.230.252732,687
101.00AAPL140822C001010000.47Down 0.260.420.46891,612
101.00AAPL140829C001010000.66Down 0.350.610.651311,669
101.00AAPL7140829C001010001.18 0.000.122.743640
101.43AAPL140816C001014300.21Down 0.170.200.212608,339
102.00AAPL140801C001020000.01Down 0.01N/A0.012,41318,700
102.00AAPL7140801C001020000.34 0.00N/A0.382831
102.00AAPL140808C001020000.06Down 0.090.060.072,4817,538
102.00AAPL140816C001020000.17Down 0.160.160.175777,139
102.00AAPL140822C001020000.36Down 0.180.310.341091,310
102.00AAPL140829C001020000.50Down 0.280.470.516163,247
102.14AAPL140816C001021400.19Down 0.150.150.16339,722
102.86AAPL140816C001028600.14Down 0.110.120.1328110,988
103.00AAPL140801C001030000.01 0.00N/A0.013,22210,988
103.00AAPL140808C001030000.04Down 0.050.030.043844,102
103.00AAPL140816C001030000.12Down 0.100.120.1328811,842
103.00AAPL140822C001030000.24Down 0.170.230.2671,474
103.00AAPL140829C001030000.40Down 0.250.360.401811,424
103.57AAPL140816C001035700.12Down 0.070.090.11174,183
104.00AAPL140801C001040000.01 0.00N/A0.011075,384
104.00AAPL140808C001040000.03Down 0.030.020.031371,470
104.00AAPL140816C001040000.09Down 0.060.080.108524,781
104.00AAPL140822C001040000.29 0.000.170.22831,099
104.00AAPL140829C001040000.30Down 0.160.280.3360250
104.29AAPL140816C001042900.08Down 0.060.080.095335,818
105.00AAPL140801C001050000.01 0.00N/A0.0126,228
105.00AAPL7140801C001050000.20 0.00N/A0.1411
105.00AAPL140808C001050000.02Down 0.030.010.021752,118
105.00AAPL140816C001050000.07Down 0.040.070.0829013,780
105.00AAPL7140816C001050000.20 0.000.030.155175
105.00AAPL140822C001050000.17Down 0.060.130.161921,991
105.00AAPL140829C001050000.24Down 0.110.230.24172,734
105.71AAPL140816C001057100.06Down 0.030.060.06274,443
106.00AAPL140801C001060000.01 0.00N/A0.012521,784
106.00AAPL140808C001060000.02Down 0.010.010.0222631
106.00AAPL140816C001060000.06Down 0.020.050.06961,416
106.00AAPL140822C001060000.18 0.000.090.14200802
106.00AAPL140829C001060000.26 0.000.170.191001,817
106.43AAPL140816C001064300.05Down 0.020.040.06552,257
107.00AAPL140801C001070000.01 0.00N/A0.0111,812
107.00AAPL140808C001070000.02Down 0.01N/A0.0240670
107.00AAPL140822C001070000.10Down 0.030.100.11531,009
107.00AAPL140829C001070000.16Down 0.140.130.1711305
107.14AAPL140816C001071400.05Down 0.010.040.0524,310
107.86AAPL140816C001078600.04 0.000.030.053702,047
108.00AAPL140801C001080000.01 0.00N/A0.01132,981
108.00AAPL140808C001080000.01Down 0.02N/A0.0135304
108.00AAPL140822C001080000.10 0.000.060.105434
108.00AAPL140829C001080000.19 0.000.090.1513183
108.57AAPL140816C001085700.03Down 0.010.030.041345,625
109.00AAPL140801C001090000.01 0.00N/A0.017693,130
109.00AAPL140822C001090000.11 0.000.040.0840312
109.00AAPL140829C001090000.16 0.000.070.133999
109.29AAPL140816C001092900.03Down 0.020.030.04114,168
110.00AAPL140801C001100000.01 0.00N/A0.01506,200
110.00AAPL140808C001100000.02 0.00N/A0.01202,123
110.00AAPL140816C001100000.02Down 0.010.020.03527,635
110.00AAPL7140816C001100000.17 0.00N/A0.10484
110.00AAPL140822C001100000.09 0.000.020.086713
110.00AAPL140829C001100000.11 0.000.050.1142300
110.71AAPL140816C001107100.03Down 0.010.020.0322,131
111.00AAPL140801C001110000.01 0.00N/A0.0113,601
111.00AAPL140808C001110000.01Down 0.01N/A0.01101
111.00AAPL140822C001110000.08 0.000.010.07529
111.00AAPL140829C001110000.08 0.000.030.08525
111.43AAPL140816C001114300.03 0.000.020.03702,723
112.00AAPL140801C001120000.01 0.00N/A0.0110174
112.00AAPL140808C001120000.01 0.00N/A0.012727
112.00AAPL140829C001120000.09 0.000.020.0911
112.14AAPL140816C001121400.03 0.000.020.03631,847
112.86AAPL140816C001128600.02Down 0.010.020.03761,738
113.00AAPL140801C001130000.01 0.00N/A0.01575
113.57AAPL140816C001135700.02 0.000.010.02270780
114.29AAPL140816C001142900.01 0.000.010.02421,878
115.00AAPL140801C001150000.01 0.00N/A0.0155
115.00AAPL140808C001150000.03 0.00N/A0.012525
115.00AAPL140816C001150000.02 0.000.010.0272,912
115.71AAPL140816C001157100.01 0.000.010.022331,735
116.00AAPL140829C001160000.04 0.00N/A0.0644
116.43AAPL140816C001164300.03 0.000.010.0244,280
117.00AAPL140801C001170000.01 0.00N/A0.01100100
117.14AAPL140816C001171400.02 0.000.010.0244,002
117.86AAPL140816C001178600.01 0.000.010.02304,791
118.00AAPL140808C001180000.01 0.00N/A0.0155
118.00AAPL140829C001180000.03 0.00N/A0.0644
118.57AAPL140816C001185700.01 0.00N/A0.0152,642
119.29AAPL140816C001192900.01 0.00N/A0.0116,853
120.00AAPL140816C001200000.01 0.00N/A0.0118,438
121.00AAPL140822C001210000.04 0.00N/A0.04720
121.43AAPL140816C001214300.01 0.00N/A0.011514,842
125.00AAPL140816C001250000.01 0.00N/A0.0150010,694
130.00AAPL140816C001300000.01 0.00N/A0.011611
135.00AAPL140816C001350000.01 0.00N/A0.01111,133
140.00AAPL140816C001400000.01 0.00N/A0.0113633
285.00AAPL140816C00285000319.80 0.00N/AN/A22
360.00AAPL140816C00360000272.00 0.00N/AN/A33
395.00AAPL140816C00395000196.42 0.00N/AN/A4214
400.00AAPL140816C00400000206.92 0.00N/AN/A55
450.00AAPL140816C00450000136.75 0.00N/AN/A11
460.00AAPL140816C00460000183.25 0.00N/AN/A113
485.00AAPL140816C00485000148.95 0.00N/AN/A12
490.00AAPL140816C00490000153.74 0.00N/AN/A59
495.00AAPL140816C00495000125.80 0.00N/AN/A11
500.00AAPL140816C00500000148.02Up 0.52N/AN/A12275
500.00AAPL7140816C00500000143.00 0.00N/AN/A55
505.00AAPL140816C00505000127.02 0.00N/AN/A524
510.00AAPL140816C00510000141.00Up 12.95N/AN/A290
510.00AAPL7140816C0051000032.70 0.00N/AN/A11
515.00AAPL140816C00515000133.00Up 14.75N/AN/A1107
515.00AAPL7140816C0051500080.40 0.00N/AN/A11
520.00AAPL140816C00520000109.80 0.00N/AN/A2467
525.00AAPL140816C00525000125.45Up 7.95N/AN/A14133
525.00AAPL7140816C00525000126.00Up 5.00N/AN/A214
530.00AAPL140816C00530000122.40Up 3.80N/AN/A3223
530.00AAPL7140816C0053000065.00 0.00N/AN/A620
535.00AAPL140816C00535000113.05Up 10.95N/AN/A1481
535.00AAPL7140816C0053500074.46 0.00N/AN/A14
540.00AAPL140816C00540000108.15Down 0.10N/AN/A5376
540.00AAPL7140816C00540000107.67 0.00N/AN/A421
545.00AAPL140816C00545000103.44 0.00N/AN/A3339
550.00AAPL140816C00550000100.85Up 0.34N/AN/A211,011
550.00AAPL7140816C0055000086.30 0.00N/AN/A375
555.00AAPL140816C0055500095.60Up 3.10N/AN/A7121
555.00AAPL7140816C0055500057.39 0.00N/AN/A327
560.00AAPL140816C0056000089.00Down 0.80N/AN/A72367
560.00AAPL7140816C0056000079.22 0.00N/AN/A122
565.00AAPL140816C0056500086.07Up 3.09N/AN/A1405
565.00AAPL7140816C0056500061.90 0.00N/AN/A142
570.00AAPL140816C0057000079.90Down 0.10N/AN/A6832
570.00AAPL7140816C0057000079.90 0.00N/AN/A1102
575.00AAPL140816C0057500076.00Down 1.65N/AN/A11943
575.00AAPL7140816C0057500076.00Up 0.31N/AN/A6283
580.00AAPL140816C0058000072.40Down 0.35N/AN/A241,316
580.00AAPL7140816C0058000072.45 0.00N/AN/A232
585.00AAPL140816C0058500069.26Up 1.06N/AN/A82,176
585.00AAPL7140816C0058500052.75 0.00N/AN/A1198
590.00AAPL140816C0059000063.40Down 1.10N/AN/A503,718
590.00AAPL7140816C0059000063.60Down 0.61N/AN/A699
595.00AAPL140816C0059500060.85Down 0.15N/AN/A471,279
595.00AAPL7140816C0059500061.85Up 2.89N/AN/A249
600.00AAPL140816C0060000055.20Down 1.80N/AN/A1952,522
600.00AAPL7140816C0060000055.50Down 1.00N/AN/A6257
605.00AAPL140816C0060500054.13Up 0.60N/AN/A22412
605.00AAPL7140816C0060500050.87 0.00N/AN/A192
610.00AAPL140816C0061000050.80Up 0.80N/AN/A16632
610.00AAPL7140816C0061000048.92Down 1.58N/AN/A3167
615.00AAPL140816C0061500045.10Up 0.70N/AN/A31401
615.00AAPL7140816C0061500045.90Up 0.05N/AN/A29144
620.00AAPL140816C0062000043.25Down 0.25N/AN/A572,370
620.00AAPL7140816C0062000042.50Down 0.10N/AN/A1055
625.00AAPL140816C0062500038.65Down 0.95N/AN/A683,109
625.00AAPL7140816C0062500039.10Down 1.44N/AN/A6819
630.00AAPL140816C0063000036.55Down 0.75N/AN/A1,2463,961
630.00AAPL7140816C0063000036.80Down 0.20N/AN/A26333
635.00AAPL140816C0063500033.50Down 0.30N/AN/A911,172
635.00AAPL7140816C0063500034.50Up 0.32N/AN/A15108
640.00AAPL140816C0064000030.50Down 1.50N/AN/A3423,464
640.00AAPL7140816C0064000030.40Down 0.86N/AN/A11319
645.00AAPL140816C0064500028.15Down 1.07N/AN/A230907
645.00AAPL7140816C0064500028.55Down 0.45N/AN/A93102
650.00AAPL140816C0065000025.65Down 1.35N/AN/A8135,244
650.00AAPL7140816C0065000025.79Down 0.96N/AN/A37440
655.00AAPL140816C0065500023.52Down 1.04N/AN/A105604
655.00AAPL7140816C0065500025.87Up 1.39N/AN/A555
660.00AAPL140816C0066000021.50Down 0.99N/AN/A981,643
660.00AAPL7140816C0066000022.70Up 1.33N/AN/A981
665.00AAPL140816C0066500019.60Down 0.80N/AN/A4501,045
665.00AAPL7140816C0066500020.75Up 1.25N/AN/A936
670.00AAPL140816C0067000017.85Down 0.49N/AN/A2161,327
670.00AAPL7140816C0067000019.78Up 1.02N/AN/A2145
675.00AAPL140816C0067500016.30Down 0.60N/AN/A1583,294
675.00AAPL7140816C0067500016.52 0.00N/AN/A1051
680.00AAPL140816C0068000014.88Down 0.47N/AN/A501,124
680.00AAPL7140816C0068000014.80Down 0.70N/AN/A723
685.00AAPL140816C0068500013.20Down 1.30N/AN/A94387
685.00AAPL7140816C0068500010.85 0.00N/AN/A712
690.00AAPL140816C0069000012.80Up 0.06N/AN/A89329
690.00AAPL7140816C0069000011.65Down 1.06N/AN/A59265
695.00AAPL140816C0069500011.50Up 0.05N/AN/A59516
700.00AAPL140816C0070000010.05Down 0.70N/AN/A1,56410,584
705.00AAPL140816C007050009.47Down 0.18N/AN/A126481
710.00AAPL140816C007100008.15Down 0.60N/AN/A198432
715.00AAPL140816C007150007.80Down 0.20N/AN/A6270
720.00AAPL140816C007200007.08Down 0.51N/AN/A36702
725.00AAPL140816C007250006.40Down 0.10N/AN/A7434
730.00AAPL140816C007300005.46Down 0.84N/AN/A240601
735.00AAPL140816C007350005.21Up 0.01N/AN/A40415
740.00AAPL140816C007400004.80Up 0.10N/AN/A101273
745.00AAPL140816C007450004.35Up 0.10N/AN/A127225
750.00AAPL140816C007500003.70Down 0.30N/AN/A371609
755.00AAPL140816C007550003.48Down 0.37N/AN/A25222
760.00AAPL140816C007600003.10 0.00N/AN/A68121
765.00AAPL140816C007650003.00 0.00N/AN/A88
770.00AAPL140816C007700002.70Up 0.35N/AN/A202374
775.00AAPL140816C007750002.50Up 0.20N/AN/A21184
780.00AAPL140816C007800002.21Down 0.13N/AN/A35137
785.00AAPL140816C007850002.06Down 0.04N/AN/A467
790.00AAPL140816C007900002.05Up 0.33N/AN/A2737
795.00AAPL140816C007950001.82Up 0.64N/AN/A1214
800.00AAPL140816C008000001.67Down 0.03N/AN/A35177
805.00AAPL140816C008050001.66Up 0.16N/AN/A2340
810.00AAPL140816C008100001.45Up 1.21N/AN/A312
815.00AAPL140816C008150000.76 0.00N/AN/A5657
820.00AAPL140816C008200001.16Up 0.43N/AN/A29
825.00AAPL140816C008250001.26Up 0.65N/AN/A476
830.00AAPL140816C008300001.18Up 0.23N/AN/A72114
835.00AAPL140816C008350001.10Up 0.32N/AN/A733739
840.00AAPL140816C008400001.16Up 0.15N/AN/A30124
850.00AAPL140816C008500000.80 0.00N/AN/A292456
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.86AAPL140816P000378600.02 0.00N/A0.010700
47.14AAPL140816P000471400.02 0.00N/A0.0125175
51.43AAPL140816P000514300.02 0.00N/A0.010735
52.86AAPL140816P000528600.01 0.00N/A0.01035
53.57AAPL140816P000535700.02 0.00N/A0.0135308
54.29AAPL140816P000542900.02 0.00N/A0.01014
55.00AAPL140801P000550000.01 0.00N/A0.01155
55.00AAPL140816P000550000.01 0.00N/A0.01714
57.14AAPL140816P000571400.01 0.00N/A0.0101,498
57.86AAPL140816P000578600.04 0.00N/A0.010112
58.57AAPL140816P000585700.02 0.00N/A0.0141791
59.29AAPL140816P000592900.01 0.00N/A0.0170431
60.00AAPL140816P000600000.01 0.00N/A0.01170403
60.71AAPL140816P000607100.01 0.00N/A0.011203
61.43AAPL140816P000614300.01 0.00N/A0.0184483
62.14AAPL140816P000621400.01 0.00N/A0.0125343
62.86AAPL140816P000628600.01 0.00N/A0.013561,671
62.86AAPL7140816P000628600.18 0.00N/A0.07114
63.57AAPL140816P000635700.02 0.00N/A0.022553
63.57AAPL7140816P000635700.21 0.00N/A0.0717
64.29AAPL140816P000642900.01 0.00N/A0.01142,037
64.29AAPL7140816P000642900.61 0.00N/A0.07077
65.00AAPL140816P000650000.01 0.00N/A0.0115126
65.00AAPL7140816P000650000.26 0.00N/A0.0717
65.71AAPL140816P000657100.01 0.00N/A0.01141,348
65.71AAPL7140816P000657100.07 0.00N/A0.06014
66.43AAPL140816P000664300.01 0.00N/A0.016689
67.14AAPL140816P000671400.01 0.00N/A0.0164883
67.86AAPL140816P000678600.01 0.00N/A0.0142960
68.57AAPL140816P000685700.01 0.00N/A0.01162,571
68.57AAPL7140816P000685701.28 0.00N/A0.07028
69.29AAPL140816P000692900.01 0.00N/A0.01164,850
69.29AAPL7140816P000692900.54 0.00N/A0.05084
70.00AAPL140816P000700000.01 0.00N/A0.0111310,278
70.00AAPL7140816P000700000.34 0.00N/A0.0707
70.71AAPL140816P000707100.01 0.00N/A0.0110417,019
70.71AAPL7140816P000707102.15 0.00N/A0.0607
71.43AAPL140816P000714300.01 0.00N/A0.019211,533
71.43AAPL7140816P000714300.08 0.00N/A0.2814182
72.14AAPL140816P000721400.01 0.000.020.03122,708
72.86AAPL140816P000728600.02Up 0.010.020.031475,500
72.86AAPL7140816P000728600.56 0.00N/A0.07035
73.57AAPL140816P000735700.02 0.000.020.0364,145
73.57AAPL7140816P000735701.31 0.00N/A0.070637
74.29AAPL140816P000742900.02 0.000.020.03126,481
74.29AAPL7140816P000742903.59 0.00N/A0.071,24014
75.00AAPL140801P000750000.02 0.00N/A0.011212
75.00AAPL140808P000750000.01 0.000.010.02216349
75.00AAPL140816P000750000.02 0.000.020.03207,816
75.00AAPL7140816P000750000.11 0.00N/A0.29587
75.71AAPL140816P000757100.03 0.000.030.0473,698
75.71AAPL7140816P000757101.39 0.00N/A0.07149
76.00AAPL140808P000760000.01 0.00N/A0.019366
76.43AAPL140816P000764300.03 0.000.030.04102,940
76.43AAPL7140816P000764301.37 0.00N/A0.07342
77.00AAPL140808P000770000.01 0.000.010.02100127
77.14AAPL140816P000771400.03Up 0.010.030.049214,914
77.14AAPL7140816P000771401.44 0.00N/A0.07042
77.86AAPL140816P000778600.04Up 0.020.040.056011,812
77.86AAPL7140816P000778600.05 0.00N/A0.06791
78.00AAPL140808P000780000.02 0.000.020.0331068
78.57AAPL140816P000785700.03Up 0.010.040.053506,316
78.57AAPL7140816P000785700.33 0.00N/A0.0822134
79.00AAPL140801P000790000.01 0.00N/A0.018710
79.00AAPL140808P000790000.02Up 0.010.020.037401,529
79.00AAPL140816P000790000.02 0.000.040.05796
79.00AAPL140822P000790000.02 0.000.010.05321
79.29AAPL140816P000792900.03 0.000.040.05704,621
79.29AAPL7140816P000792901.71 0.00N/A0.071,42021
80.00AAPL140801P000800000.01 0.00N/A0.0129717
80.00AAPL140808P000800000.02 0.000.020.032142
80.00AAPL140816P000800000.05Up 0.030.050.0636610,979
80.00AAPL7140816P000800000.25 0.00N/A0.301477
80.00AAPL140822P000800000.04 0.000.020.0750313
80.00AAPL140829P000800000.04 0.000.040.08395
80.71AAPL140816P000807100.05Up 0.030.050.063308,395
80.71AAPL7140816P000807100.38 0.00N/A0.2514175
81.00AAPL140801P000810000.01 0.00N/A0.0129645
81.00AAPL140808P000810000.02 0.000.030.041045
81.00AAPL140816P000810000.05 0.000.050.06524630
81.00AAPL140822P000810000.04 0.000.040.076772
81.00AAPL140829P000810000.17 0.000.050.0953120
81.43AAPL140816P000814300.06Up 0.030.050.061708,479
81.43AAPL7140816P000814300.16 0.00N/A0.3114231
82.00AAPL140801P000820000.01 0.00N/A0.0192,987
82.00AAPL140808P000820000.04Up 0.010.030.0444275
82.00AAPL140822P000820000.05Up 0.010.050.08178
82.00AAPL140829P000820000.07 0.000.060.10179
82.14AAPL140816P000821400.06Up 0.030.060.0724,455
82.14AAPL7140816P000821400.05 0.00N/A0.087203
82.86AAPL140816P000828600.05Up 0.010.070.0815017,946
82.86AAPL7140816P000828600.20 0.00N/A0.0911910
83.00AAPL140801P000830000.01 0.00N/A0.01181,582
83.00AAPL140808P000830000.04Up 0.010.040.0556350
83.00AAPL140822P000830000.06Up 0.020.060.102315
83.00AAPL140829P000830000.07 0.000.080.12155
83.57AAPL140816P000835700.08Up 0.050.080.099574,719
83.57AAPL7140816P000835700.22 0.00N/A0.103724
84.00AAPL140801P000840000.01 0.00N/A0.01301,627
84.00AAPL7140801P000840000.21 0.00N/A0.2833
84.00AAPL140808P000840000.02 0.000.050.06631964
84.00AAPL7140808P000840000.44 0.00N/A2.6588
84.00AAPL140816P000840000.08Up 0.040.080.0917101
84.00AAPL140822P000840000.05Down 0.030.070.1230266
84.00AAPL140829P000840000.08 0.000.110.1521136
84.29AAPL140816P000842900.06Up 0.020.080.101,21210,576
84.29AAPL7140816P000842900.31 0.00N/A0.3214648
85.00AAPL140801P000850000.01 0.00N/A0.01314,542
85.00AAPL140808P000850000.05Up 0.010.060.075402,401
85.00AAPL140816P000850000.10Up 0.050.090.101,11719,035
85.00AAPL7140816P000850000.43 0.00N/A0.337111
85.00AAPL140822P000850000.13Up 0.080.090.1470999
85.00AAPL140829P000850000.15Up 0.070.150.1954487
85.71AAPL140816P000857100.11Up 0.060.110.1229014,813
85.71AAPL7140816P000857100.05 0.00N/A0.134818
86.00AAPL140801P000860000.01 0.000.010.021341,266
86.00AAPL140808P000860000.07Up 0.030.070.081193,955
86.00AAPL140816P000860000.11Up 0.060.110.12131,899
86.00AAPL140822P000860000.14Up 0.080.130.1835675
86.00AAPL140829P000860000.19Up 0.090.200.2421273
86.43AAPL140816P000864300.10Up 0.050.120.131646,188
86.43AAPL7140816P000864300.11Up 0.040.040.147307
87.00AAPL140801P000870000.01 0.00N/A0.017454,898
87.00AAPL7140801P000870000.10 0.00N/A0.3523
87.00AAPL140808P000870000.09Up 0.050.080.093685,060
87.00AAPL7140808P000870000.15 0.00N/A2.6611
87.00AAPL140822P000870000.19Up 0.110.180.231011,774
87.00AAPL140829P000870000.12 0.000.270.3138137
87.14AAPL140816P000871400.14Up 0.070.140.161309,987
87.14AAPL7140816P000871400.95 0.000.040.161501
87.86AAPL140816P000878600.16Up 0.100.170.182477,430
87.86AAPL7140816P000878600.12 0.000.070.192143
88.00AAPL140801P000880000.02Up 0.010.010.0256712,865
88.00AAPL7140801P000880004.05 0.00N/A0.352020
88.00AAPL140808P000880000.11Up 0.060.110.122711,724
88.00AAPL140822P000880000.26Up 0.180.240.291551,005
88.00AAPL140829P000880000.36Up 0.210.370.4013249
88.57AAPL140816P000885700.20Up 0.130.210.2236825,317
88.57AAPL7140816P000885700.10 0.000.090.2321179
89.00AAPL140801P000890000.02Up 0.010.010.02793,756
89.00AAPL7140801P000890002.31 0.00N/A0.051050
89.00AAPL140808P000890000.13Up 0.080.140.15493847
89.00AAPL140816P000890000.23Up 0.150.240.255463,947
89.00AAPL140822P000890000.22Up 0.090.360.385551,044
89.00AAPL140829P000890000.43Up 0.260.490.52532995
89.29AAPL140816P000892900.24Up 0.150.260.271,5708,975
89.29AAPL7140816P000892900.30 0.000.130.2830273
90.00AAPL140801P000900000.01 0.000.020.037918,705
90.00AAPL7140801P000900004.80 0.00N/A0.402020
90.00AAPL140808P000900000.19Up 0.120.180.195464,752
90.00AAPL140816P000900000.32Up 0.230.330.342,80135,492
90.00AAPL7140816P000900000.11 0.000.180.348998
90.00AAPL140822P000900000.44Up 0.290.480.511,9601,951
90.00AAPL140829P000900000.63Up 0.360.660.688243,260
90.71AAPL140816P000907100.34Up 0.230.410.431,9416,587
90.71AAPL7140816P000907100.15 0.000.270.441457
91.00AAPL140801P000910000.03Up 0.020.030.041265,516
91.00AAPL7140801P000910001.09 0.00N/A0.44110
91.00AAPL140808P000910000.25Up 0.170.260.271,3553,886
91.00AAPL140816P000910000.42Up 0.300.450.462,5903,742
91.00AAPL140822P000910000.64Up 0.430.650.692411,625
91.00AAPL140829P000910000.81Up 0.490.850.891133,336
91.43AAPL140816P000914300.47Up 0.320.520.531,22711,761
91.43AAPL7140816P000914300.19 0.000.380.5510407
92.00AAPL140801P000920000.04Up 0.020.040.051,1647,510
92.00AAPL7140801P000920001.24 0.00N/A0.2623
92.00AAPL140808P000920000.34Up 0.250.370.391,6274,189
92.00AAPL7140808P000920001.34 0.00N/A1.913434
92.00AAPL140822P000920000.78Up 0.500.870.91356976
92.00AAPL140829P000920001.05Up 0.601.111.15207789
92.00AAPL7140829P000920002.90 0.00N/A2.1933
92.14AAPL140816P000921400.62Up 0.450.660.6784112,360
92.14AAPL7140816P000921400.29 0.000.520.69782
92.86AAPL140816P000928600.82Up 0.590.850.861,57514,958
92.86AAPL7140816P000928600.54Up 0.280.710.89763
93.00AAPL140801P000930000.06Up 0.040.070.084,35617,125
93.00AAPL7140801P000930001.70 0.00N/A0.9621
93.00AAPL140808P000930000.54Up 0.420.560.583,4745,022
93.00AAPL140822P000930001.08Up 0.681.161.201531,426
93.00AAPL140829P000930001.35Up 0.771.421.474131,476
93.57AAPL140816P000935701.05Up 0.751.081.091,1526,282
93.57AAPL7140816P000935700.80 0.000.941.1350236
94.00AAPL140801P000940000.16Up 0.140.160.175,76315,802
94.00AAPL140808P000940000.85Up 0.670.850.862,9725,738
94.00AAPL7140808P000940002.26 0.00N/A1.22424
94.00AAPL140816P000940001.15Up 0.771.231.242,1825,756
94.00AAPL140822P000940001.50Up 0.951.531.57981,149
94.00AAPL140829P000940001.65Up 0.851.811.881731,145
94.00AAPL7140829P000940003.50 0.00N/A3.2511
94.29AAPL140816P000942901.31Up 0.911.351.371,1699,361
94.29AAPL7140816P000942900.54 0.001.211.39200250
95.00AAPL140801P000950000.40Up 0.370.400.4113,51917,586
95.00AAPL140808P000950001.23Up 0.981.241.262,8734,663
95.00AAPL7140808P000950000.34 0.00N/A1.92345
95.00AAPL140816P000950001.68Up 1.161.661.683,32016,952
95.00AAPL7140816P000950001.52Up 0.891.521.718311
95.00AAPL140822P000950002.00Up 1.251.972.013931,854
95.00AAPL140829P000950002.19Up 1.112.262.333121,297
95.00AAPL7140829P000950003.11 0.000.343.8511
95.71AAPL140816P000957102.05Up 1.342.032.052,4264,580
95.71AAPL7140816P000957101.50Up 0.811.892.09338
96.00AAPL140801P000960000.86Up 0.800.860.8824,28916,201
96.00AAPL7140801P000960000.40 0.00N/A0.931022
96.00AAPL140808P000960001.80Up 1.301.801.823,8553,069
96.00AAPL140816P000960002.21Up 1.362.192.214,5574,478
96.00AAPL140822P000960002.55Up 1.422.502.563752,239
96.00AAPL140829P000960002.56Up 1.192.792.83514781
96.00AAPL7140829P000960001.31 0.000.314.4011
96.43AAPL140816P000964302.33Up 1.352.442.494,2346,361
96.43AAPL7140816P000964302.04Up 0.582.322.51956
97.00AAPL140801P000970001.57Up 1.411.571.6020,19916,740
97.00AAPL7140801P000970001.07 0.00N/A1.881012
97.00AAPL140808P000970002.18Up 1.372.432.484,3724,209
97.00AAPL7140808P000970003.45Up 1.260.013.45212
97.00AAPL140822P000970003.00Up 1.463.103.20405957
97.00AAPL140829P000970003.15Up 1.403.353.505551,761
97.00AAPL7140829P000970004.50 0.001.074.00105
97.14AAPL140816P000971402.91Up 1.682.902.932,17210,847
97.14AAPL7140816P000971402.30Up 0.422.802.9815100
97.86AAPL140816P000978603.40Up 1.813.403.451,0784,539
97.86AAPL7140816P000978603.35Up 1.663.303.5038197
98.00AAPL140801P000980002.40Up 1.962.392.479,99117,123
98.00AAPL7140801P000980000.50 0.000.022.8011
98.00AAPL140808P000980002.95Up 1.683.153.301,8663,812
98.00AAPL140822P000980003.80Up 1.843.753.9043642
98.00AAPL140829P000980003.85Up 1.474.004.15343688
98.57AAPL140816P000985703.55Up 1.663.904.053973,874
98.57AAPL7140816P000985702.00 0.002.754.1568120
99.00AAPL140801P000990003.40Up 2.363.353.451,7249,609
99.00AAPL7140801P000990000.79 0.000.924.4012
99.00AAPL140808P000990003.67Up 1.813.954.153034,808
99.00AAPL140816P000990004.05Up 1.784.254.352253,574
99.00AAPL140822P000990003.60Up 1.054.504.65225657
99.00AAPL140829P000990004.35Up 1.594.704.9060359
99.29AAPL140816P000992904.00Up 1.624.504.65822,743
100.00AAPL140801P001000003.96Up 2.064.304.402,1826,772
100.00AAPL7140801P001000007.10 0.001.875.5555
100.00AAPL140808P001000004.56Up 2.074.855.003931,187
100.00AAPL7140808P001000003.01 0.002.575.6011
100.00AAPL140816P001000004.85Up 1.915.055.201605,630
100.00AAPL7140816P001000002.98 0.003.205.75149
100.00AAPL140822P001000005.20Up 2.005.305.455041,063
100.00AAPL140829P001000004.65Up 1.305.455.7071629
100.71AAPL140816P001007104.27Up 0.925.655.8520684
101.00AAPL140801P001010004.55Up 1.705.205.451261,230
101.00AAPL140808P001010005.10Up 1.805.756.0012592
101.00AAPL140816P001010005.10Up 1.455.956.1552340
101.00AAPL140822P001010004.00 0.006.106.303041
101.00AAPL140829P001010004.10 0.006.256.501065
101.43AAPL140816P001014305.50Up 1.506.306.55201,180
102.00AAPL140801P001020005.65Up 1.856.206.4522897
102.00AAPL140808P001020006.15Up 1.456.756.9542291
102.00AAPL140816P001020006.50Up 2.156.857.0552369
102.00AAPL140822P001020004.55 0.007.007.205144
102.00AAPL140829P001020009.80 0.007.107.353434
102.14AAPL140816P001021406.65Up 2.357.007.2061,366
102.86AAPL140816P001028605.40 0.007.657.90411,469
103.00AAPL140801P001030006.24Up 1.597.207.50147287
103.00AAPL140808P001030007.00Up 1.857.707.95167123
103.00AAPL140816P001030007.15Up 1.917.808.055307
103.00AAPL140822P001030005.50 0.007.908.152636
103.57AAPL140816P001035705.90 0.008.358.551331,534
104.00AAPL140801P001040006.60 0.008.208.551717
104.00AAPL140816P001040008.00Up 1.658.759.0010121
104.00AAPL140822P0010400011.35 0.008.859.104967
104.00AAPL140829P001040006.95 0.008.909.151010
104.29AAPL140816P001042909.15 0.009.059.3021,767
105.00AAPL140801P001050006.30 0.009.209.4526195
105.00AAPL140808P001050009.50Up 2.309.709.9033292
105.00AAPL140816P001050007.20 0.009.7510.0060991
105.00AAPL7140816P001050006.95 0.007.8510.604972
105.00AAPL140822P001050007.25 0.009.8010.051102
105.00AAPL140829P001050007.80 0.009.8510.102155
105.71AAPL140816P001057107.95 0.0010.4510.701281,810
106.00AAPL140808P001060008.20 0.0010.7010.95276
106.00AAPL140816P001060008.55 0.0010.7510.9512399
106.00AAPL140822P0010600011.10 0.0010.7511.00197211
106.00AAPL140829P001060008.40 0.0010.8011.10526
106.43AAPL140816P0010643010.60Up 0.9011.1511.402482
107.00AAPL140822P0010700012.05 0.0011.7512.00110110
107.00AAPL140829P001070009.20 0.0011.7512.051981
107.14AAPL140816P0010714011.15Up 1.8511.8512.10321,225
107.86AAPL140816P001078609.80 0.0012.5512.801220
108.00AAPL140822P0010800010.70 0.0012.7513.003110
108.57AAPL140816P0010857014.85 0.0013.2513.5531585
109.00AAPL140829P0010900011.60 0.0013.7014.002828
109.29AAPL140816P0010929020.46 0.0014.0014.2507
110.00AAPL140801P0011000010.85 0.0014.1514.601030
110.00AAPL140808P0011000012.00 0.0014.6014.90127127
110.00AAPL140816P0011000014.50Up 2.9514.7014.95116,594
110.00AAPL7140816P0011000014.16 0.0012.6515.1533
110.00AAPL140822P0011000012.25 0.0014.7014.955083
110.00AAPL7140822P00110000280.00Down 14.0015.3519.00085
110.71AAPL140816P0011071013.90 0.0015.4015.70212
111.00AAPL140829P0011100013.25 0.0015.7015.954545
111.43AAPL140816P0011143013.55 0.0016.1016.40141264
112.14AAPL140816P0011214016.00 0.0016.8017.101064
112.86AAPL140816P0011286021.57 0.0017.4517.80035
113.57AAPL140816P0011357017.25 0.0018.2018.6059
114.29AAPL140816P0011429020.60 0.0018.9019.30116120
115.00AAPL140816P0011500018.65Up 0.1519.6020.00162
115.00AAPL7140816P0011500021.25 0.0017.4521.9011
115.71AAPL140816P0011571024.75 0.0020.3020.7055
117.14AAPL140816P0011714026.00 0.0021.7522.1510108
117.86AAPL140816P0011786023.90 0.0022.4522.9010305
118.57AAPL140816P0011857024.65 0.0023.2023.6023249
119.29AAPL140816P0011929026.65 0.0023.9024.2510433
120.00AAPL140816P0012000027.50 0.0024.6525.007974
121.43AAPL140816P0012143025.90Up 2.2026.0526.351302,747
125.00AAPL140816P0012500031.50 0.0029.6530.0025206
140.00AAPL140816P0014000045.00 0.0044.6045.00302,627
265.00AAPL140816P002650000.11 0.00N/AN/A100100
330.00AAPL140816P003300000.02 0.00N/AN/A2525
360.00AAPL140816P003600000.12 0.00N/AN/A5105
370.00AAPL140816P003700000.05 0.00N/AN/A55
375.00AAPL140816P003750000.05 0.00N/AN/A244
380.00AAPL140816P003800000.12 0.00N/AN/A22
385.00AAPL140816P003850000.10 0.00N/AN/A12
400.00AAPL140816P004000000.05 0.00N/AN/A26214
405.00AAPL140816P004050000.25 0.00N/AN/A1616
410.00AAPL140816P004100000.17 0.00N/AN/A1213
415.00AAPL140816P004150000.28 0.00N/AN/A856
420.00AAPL140816P004200000.32 0.00N/AN/A131
425.00AAPL140816P004250000.35 0.00N/AN/A1229
430.00AAPL140816P004300000.28 0.00N/AN/A367
435.00AAPL140816P004350000.16 0.00N/AN/A1050
440.00AAPL140816P004400000.35 0.00N/AN/A60262
440.00AAPL7140816P004400000.18Down 0.17N/AN/A12
445.00AAPL140816P004450000.64 0.00N/AN/A44
445.00AAPL7140816P004450000.21 0.00N/AN/A11
450.00AAPL140816P004500000.26 0.00N/AN/A4292
450.00AAPL7140816P004500004.30 0.00N/AN/A011
455.00AAPL140816P004550000.19 0.00N/AN/A218
455.00AAPL7140816P004550000.26 0.00N/AN/A11
460.00AAPL140816P004600000.15Down 0.30N/AN/A3193
460.00AAPL7140816P004600000.50 0.00N/AN/A22
465.00AAPL140816P004650000.39 0.00N/AN/A2099
470.00AAPL140816P004700000.37 0.00N/AN/A10127
475.00AAPL140816P004750000.63 0.00N/AN/A232
480.00AAPL140816P004800000.28Down 0.29N/AN/A2139
480.00AAPL7140816P004800008.95 0.00N/AN/A44
485.00AAPL140816P004850000.35 0.00N/AN/A2217
485.00AAPL7140816P004850003.75 0.00N/AN/A1312
490.00AAPL140816P004900000.39 0.00N/AN/A14704
490.00AAPL7140816P004900002.40 0.00N/AN/A11
495.00AAPL140816P004950000.51 0.00N/AN/A81,090
495.00AAPL7140816P0049500015.05 0.00N/AN/A11
500.00AAPL140816P005000000.45Down 0.14N/AN/A2161,670
500.00AAPL7140816P005000003.05 0.00N/AN/A426
505.00AAPL140816P005050000.58Down 0.15N/AN/A10412
510.00AAPL140816P005100000.75 0.00N/AN/A15445
510.00AAPL7140816P005100003.95 0.00N/AN/A55
515.00AAPL140816P005150000.82Down 0.12N/AN/A10518
515.00AAPL7140816P005150009.20 0.00N/AN/A9191
520.00AAPL140816P005200000.98Down 0.16N/AN/A36657
520.00AAPL7140816P0052000025.13 0.00N/AN/A22
525.00AAPL140816P005250001.11Down 0.21N/AN/A33690
525.00AAPL7140816P005250002.50 0.00N/AN/A214
530.00AAPL140816P005300001.50 0.00N/AN/A1432
530.00AAPL7140816P005300001.39Down 0.91N/AN/A18
535.00AAPL140816P005350001.69Down 0.11N/AN/A4349
535.00AAPL7140816P005350001.37Down 1.86N/AN/A36
540.00AAPL140816P005400001.75Down 0.35N/AN/A1542,112
540.00AAPL7140816P0054000010.10 0.00N/AN/A56
545.00AAPL140816P005450002.10Down 0.30N/AN/A141,345
545.00AAPL7140816P005450008.00 0.00N/AN/A114
550.00AAPL140816P005500002.50Down 0.35N/AN/A84950
550.00AAPL7140816P005500004.18 0.00N/AN/A226
555.00AAPL140816P005550003.00Down 0.45N/AN/A11496
555.00AAPL7140816P0055500012.00 0.00N/AN/A23
560.00AAPL140816P005600003.50Down 0.27N/AN/A191,325
560.00AAPL7140816P005600003.90 0.00N/AN/A212
565.00AAPL140816P005650004.30Down 0.15N/AN/A411,488
565.00AAPL7140816P005650004.00Down 0.65N/AN/A126
570.00AAPL140816P005700004.75Down 0.58N/AN/A2051,292
570.00AAPL7140816P005700005.53 0.00N/AN/A336
575.00AAPL140816P005750005.60Down 0.22N/AN/A108675
575.00AAPL7140816P005750005.46Down 0.34N/AN/A832
580.00AAPL140816P005800006.55Down 0.20N/AN/A422,082
580.00AAPL7140816P005800006.40Down 0.04N/AN/A2128
585.00AAPL140816P005850007.17Down 0.28N/AN/A164640
585.00AAPL7140816P005850007.50 0.00N/AN/A2168
590.00AAPL140816P005900008.01Down 0.79N/AN/A249871
590.00AAPL7140816P005900008.85 0.00N/AN/A2100
595.00AAPL140816P005950009.60Down 0.10N/AN/A381,553
595.00AAPL7140816P005950009.16Down 12.09N/AN/A25
600.00AAPL140816P0060000011.15Up 0.05N/AN/A2711,966
600.00AAPL7140816P0060000010.99Up 0.79N/AN/A19135
605.00AAPL140816P0060500012.05Down 0.80N/AN/A98295
605.00AAPL7140816P0060500011.70Down 1.00N/AN/A555
610.00AAPL140816P0061000013.37Down 1.08N/AN/A1,0631,281
610.00AAPL7140816P0061000013.24Down 1.36N/AN/A564
615.00AAPL140816P0061500015.55Down 0.63N/AN/A16182
615.00AAPL7140816P0061500017.35 0.00N/AN/A14
620.00AAPL140816P0062000017.45Down 0.20N/AN/A1283,075
620.00AAPL7140816P0062000017.90Up 0.10N/AN/A542
625.00AAPL140816P0062500019.38Down 0.62N/AN/A87909
625.00AAPL7140816P0062500019.67Down 0.78N/AN/A945
630.00AAPL140816P0063000021.60Down 1.05N/AN/A58714
630.00AAPL7140816P0063000020.90Down 2.10N/AN/A265
635.00AAPL140816P0063500023.83Down 1.07N/AN/A30286
635.00AAPL7140816P0063500025.10 0.00N/AN/A24
640.00AAPL140816P0064000026.05Down 1.35N/AN/A21257
640.00AAPL7140816P0064000026.30Down 0.88N/AN/A213
645.00AAPL140816P0064500029.35Down 0.10N/AN/A61222
645.00AAPL7140816P0064500028.40Down 2.10N/AN/A14
650.00AAPL140816P0065000031.54Down 0.96N/AN/A56190
650.00AAPL7140816P0065000030.30Down 1.10N/AN/A17
655.00AAPL140816P0065500034.26Down 1.74N/AN/A795
655.00AAPL7140816P0065500036.00 0.00N/AN/A1924
660.00AAPL140816P0066000037.50Down 0.80N/AN/A979
665.00AAPL140816P0066500039.00Down 2.55N/AN/A2997
670.00AAPL140816P0067000043.70Down 1.47N/AN/A846
675.00AAPL140816P0067500048.25 0.00N/AN/A1026
680.00AAPL140816P0068000062.21 0.00N/AN/A116
685.00AAPL140816P0068500054.35 0.00N/AN/A120
690.00AAPL140816P0069000058.05 0.00N/AN/A1050
690.00AAPL7140816P0069000058.40 0.00N/AN/A11
695.00AAPL140816P0069500062.15Down 0.85N/AN/A1283
700.00AAPL140816P0070000068.00 0.00N/AN/A550
705.00AAPL140816P0070500086.30 0.00N/AN/A55
710.00AAPL140816P0071000077.00 0.00N/AN/A545
715.00AAPL140816P0071500087.60 0.00N/AN/A1037
720.00AAPL140816P0072000083.60Down 0.40N/AN/A437
725.00AAPL140816P0072500095.43 0.00N/AN/A54
730.00AAPL140816P0073000091.10Down 3.00N/AN/A31177
735.00AAPL140816P00735000100.70 0.00N/AN/A22
740.00AAPL140816P0074000099.65Down 2.50N/AN/A30245
745.00AAPL140816P00745000107.85 0.00N/AN/A114
750.00AAPL140816P00750000110.40Down 5.65N/AN/A3053
755.00AAPL140816P00755000133.75 0.00N/AN/A11
760.00AAPL140816P00760000119.02 0.00N/AN/A376
765.00AAPL140816P00765000143.20 0.00N/AN/A11
770.00AAPL140816P00770000186.45 0.00N/AN/A11
780.00AAPL140816P00780000140.45 0.00N/AN/A810
790.00AAPL140816P00790000151.00 0.00N/AN/A15
820.00AAPL140816P00820000193.67 0.00N/AN/A1414
825.00AAPL140816P00825000198.70 0.00N/AN/A5341
830.00AAPL140816P00830000204.85 0.00N/AN/A2827
835.00AAPL140816P00835000208.50 0.00N/AN/A5656
840.00AAPL140816P00840000213.50 0.00N/AN/A7070
850.00AAPL140816P00850000223.17 0.00N/AN/A5050
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.