View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15| Call Options | Expire at close Friday, July 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 230.00 | AAPL130720C00230000 | 211.58 | 0.00 | 202.80 | 204.30 | 2 | 2 | | 255.00 | AAPL130720C00255000 | 210.80 | 0.00 | 177.90 | 179.40 | 0 | 1 | | 270.00 | AAPL7130720C00270000 | 117.15 | 0.00 | 161.40 | 165.60 | 10 | 1 | | 300.00 | AAPL130720C00300000 | 133.83 |  0.93 | 133.55 | 134.30 | 2 | 62 | | 300.00 | AAPL7130720C00300000 | 125.00 | 0.00 | 132.30 | 135.00 | 1 | 2 | | 310.00 | AAPL7130720C00310000 | 134.40 | 0.00 | 123.50 | 124.35 | 2 | 1 | | 315.00 | AAPL130720C00315000 | 118.60 | 30.10 | 118.70 | 119.45 | 4 | 12 | | 320.00 | AAPL130720C00320000 | 80.50 | 0.00 | 113.45 | 114.70 | 1 | 5 | | 325.00 | AAPL130720C00325000 | 81.60 | 0.00 | 108.55 | 109.75 | 1 | 1 | | 330.00 | AAPL130720C00330000 | 133.52 | 0.00 | 103.60 | 105.20 | 24 | 3 | | 335.00 | AAPL7130720C00335000 | 98.10 | 4.50 | 98.70 | 100.05 | 1 | 1 | | 340.00 | AAPL130720C00340000 | 83.17 | 0.00 | 94.20 | 94.80 | 1 | 10 | | 345.00 | AAPL130720C00345000 | 102.10 | 0.00 | 89.40 | 89.95 | 4 | 7 | | 350.00 | AAPL130720C00350000 | 84.31 | 3.72 | 84.55 | 85.10 | 94 | 343 | | 350.00 | AAPL7130720C00350000 | 85.47 | 0.00 | 84.35 | 85.20 | 1 | 12 | | 355.00 | AAPL130720C00355000 | 81.00 | 0.00 | 79.80 | 80.40 | 2 | 17 | | 360.00 | AAPL130720C00360000 | 73.65 | 2.60 | 75.05 | 75.70 | 7 | 29 | | 365.00 | AAPL130720C00365000 | 72.21 | 0.00 | 70.35 | 71.00 | 2 | 25 | | 365.00 | AAPL7130720C00365000 | 87.25 | 0.00 | 69.45 | 71.55 | 1 | 1 | | 370.00 | AAPL130720C00370000 | 64.51 | 3.14 | 65.80 | 66.35 | 58 | 136 | | 370.00 | AAPL7130720C00370000 | 87.30 | 0.00 | 64.25 | 66.95 | 3 | 1 | | 375.00 | AAPL130720C00375000 | 62.50 | 7.15 | 61.30 | 61.90 | 3 | 76 | | 375.00 | AAPL7130720C00375000 | 81.50 | 0.00 | 59.70 | 62.50 | 10 | 11 | | 380.00 | AAPL130720C00380000 | 56.50 | 1.50 | 56.70 | 57.35 | 12 | 116 | | 380.00 | AAPL7130720C00380000 | 56.95 | 3.95 | 56.40 | 57.85 | 3 | 4 | | 385.00 | AAPL130720C00385000 | 55.87 | 0.00 | 52.40 | 53.05 | 41 | 57 | | 385.00 | AAPL7130720C00385000 | 67.05 | 0.00 | 50.85 | 53.95 | 1 | 2 | | 390.00 | AAPL130720C00390000 | 48.45 | 3.07 | 48.20 | 48.80 | 29 | 305 | | 390.00 | AAPL7130720C00390000 | 49.30 | 19.20 | 48.10 | 48.90 | 10 | 8 | | 395.00 | AAPL130720C00395000 | 45.35 | 1.56 | 44.05 | 44.80 | 3 | 396 | | 395.00 | AAPL7130720C00395000 | 36.10 | 0.00 | 44.20 | 44.70 | 1 | 61 | | 400.00 | AAPL130720C00400000 | 40.03 | 1.19 | 40.10 | 40.75 | 256 | 2,815 | | 400.00 | AAPL7130720C00400000 | 43.70 | 0.00 | 39.75 | 40.80 | 28 | 117 | | 405.00 | AAPL130720C00405000 | 36.50 | 1.69 | 36.50 | 37.05 | 3 | 942 | | 405.00 | AAPL7130720C00405000 | 37.70 | 0.00 | 36.00 | 37.55 | 22 | 52 | | 410.00 | AAPL130720C00410000 | 33.00 | 0.75 | 32.75 | 33.40 | 32 | 804 | | 410.00 | AAPL7130720C00410000 | 35.55 | 0.00 | 32.95 | 33.40 | 11 | 164 | | 415.00 | AAPL130720C00415000 | 28.60 | 1.60 | 29.50 | 30.00 | 12 | 566 | | 415.00 | AAPL7130720C00415000 | 24.95 | 0.00 | 29.50 | 30.00 | 10 | 63 | | 420.00 | AAPL130720C00420000 | 26.30 | 1.40 | 26.30 | 26.80 | 100 | 2,361 | | 420.00 | AAPL7130720C00420000 | 25.90 | 3.00 | 26.35 | 26.90 | 10 | 164 | | 425.00 | AAPL130720C00425000 | 23.25 | 1.25 | 23.35 | 23.80 | 36 | 1,247 | | 425.00 | AAPL7130720C00425000 | 26.20 | 1.75 | 23.40 | 23.80 | 1 | 219 | | 430.00 | AAPL130720C00430000 | 20.40 | 1.40 | 20.60 | 21.05 | 227 | 2,914 | | 430.00 | AAPL7130720C00430000 | 20.45 | 1.10 | 20.60 | 21.05 | 39 | 175 | | 435.00 | AAPL130720C00435000 | 18.20 | 0.95 | 18.10 | 18.50 | 347 | 1,983 | | 435.00 | AAPL7130720C00435000 | 17.75 | 1.05 | 18.15 | 18.50 | 52 | 207 | | 440.00 | AAPL130720C00440000 | 15.60 | 1.35 | 15.80 | 16.20 | 641 | 2,920 | | 440.00 | AAPL7130720C00440000 | 15.70 | 2.10 | 15.80 | 16.15 | 26 | 185 | | 445.00 | AAPL130720C00445000 | 13.85 | 0.85 | 13.70 | 14.05 | 191 | 1,512 | | 445.00 | AAPL7130720C00445000 | 13.65 | 1.00 | 13.70 | 14.00 | 1 | 166 | | 450.00 | AAPL130720C00450000 | 12.05 | 0.45 | 11.85 | 12.15 | 912 | 6,747 | | 450.00 | AAPL7130720C00450000 | 11.65 | 1.89 | 11.80 | 12.20 | 13 | 605 | | 455.00 | AAPL130720C00455000 | 10.30 | 0.50 | 10.15 | 10.45 | 180 | 7,716 | | 455.00 | AAPL7130720C00455000 | 10.32 | 1.53 | 10.15 | 10.55 | 10 | 153 | | 460.00 | AAPL130720C00460000 | 8.80 | 0.60 | 8.75 | 9.00 | 323 | 4,194 | | 460.00 | AAPL7130720C00460000 | 10.74 | 0.69 | 8.70 | 9.00 | 1 | 181 | | 465.00 | AAPL130720C00465000 | 7.60 | 0.40 | 7.40 | 7.65 | 87 | 2,124 | | 465.00 | AAPL7130720C00465000 | 8.80 | 0.90 | 7.45 | 7.75 | 2 | 157 | | 470.00 | AAPL130720C00470000 | 6.40 | 0.45 | 6.30 | 6.50 | 226 | 4,465 | | 470.00 | AAPL7130720C00470000 | 6.36 | 0.14 | 6.25 | 6.60 | 14 | 245 | | 475.00 | AAPL130720C00475000 | 5.45 | 0.35 | 5.30 | 5.50 | 125 | 3,303 | | 475.00 | AAPL7130720C00475000 | 6.43 | 0.00 | 5.35 | 5.60 | 16 | 194 | | 480.00 | AAPL130720C00480000 | 4.55 | 0.45 | 4.50 | 4.65 | 289 | 5,708 | | 480.00 | AAPL7130720C00480000 | 4.60 | 0.30 | 4.50 | 4.75 | 1 | 135 | | 485.00 | AAPL130720C00485000 | 3.80 | 0.25 | 3.75 | 3.95 | 75 | 1,990 | | 485.00 | AAPL7130720C00485000 | 3.20 | 0.00 | 3.80 | 4.05 | 10 | 107 | | 490.00 | AAPL130720C00490000 | 3.20 | 0.40 | 3.20 | 3.35 | 80 | 1,790 | | 490.00 | AAPL7130720C00490000 | 3.25 | 0.30 | 3.20 | 3.40 | 1 | 156 | | 495.00 | AAPL130720C00495000 | 2.62 | 0.38 | 2.72 | 2.83 | 82 | 1,761 | | 495.00 | AAPL7130720C00495000 | 2.90 | 0.00 | 2.67 | 2.90 | 1 | 44 | | 500.00 | AAPL130720C00500000 | 2.37 | 0.19 | 2.31 | 2.40 | 1,912 | 15,949 | | 500.00 | AAPL7130720C00500000 | 2.28 | 0.08 | 2.29 | 2.43 | 3 | 284 | | 505.00 | AAPL130720C00505000 | 1.95 | 0.12 | 1.91 | 2.03 | 47 | 2,475 | | 505.00 | AAPL7130720C00505000 | 1.74 | 0.00 | 1.85 | 2.05 | 1 | 646 | | 510.00 | AAPL130720C00510000 | 1.64 | 0.41 | 1.60 | 1.73 | 102 | 2,276 | | 510.00 | AAPL7130720C00510000 | 1.71 | 0.21 | 1.62 | 1.73 | 3 | 4,074 | | 515.00 | AAPL130720C00515000 | 1.40 | 0.08 | 1.35 | 1.46 | 3 | 1,539 | | 515.00 | AAPL7130720C00515000 | 1.78 | 0.00 | 1.37 | 1.47 | 18 | 53 | | 520.00 | AAPL130720C00520000 | 1.20 | 0.22 | 1.13 | 1.23 | 22 | 4,848 | | 520.00 | AAPL7130720C00520000 | 1.06 | 0.00 | 1.16 | 1.25 | 5 | 24 | | 525.00 | AAPL130720C00525000 | 1.00 | 0.12 | 0.99 | 1.07 | 13 | 2,272 | | 525.00 | AAPL7130720C00525000 | 1.81 | 0.00 | 0.77 | 1.52 | 2 | 233 | | 530.00 | AAPL130720C00530000 | 1.10 | 0.04 | 0.83 | 0.92 | 1 | 1,891 | | 530.00 | AAPL7130720C00530000 | 1.28 | 0.00 | 0.74 | 1.33 | 1 | 11 | | 535.00 | AAPL130720C00535000 | 0.84 | 0.00 | 0.71 | 0.79 | 27 | 836 | | 535.00 | AAPL7130720C00535000 | 0.85 | 0.00 | 0.72 | 0.91 | 2 | 12 | | 540.00 | AAPL130720C00540000 | 0.68 | 0.11 | 0.61 | 0.68 | 16 | 1,277 | | 540.00 | AAPL7130720C00540000 | 1.18 | 0.00 | 0.54 | 1.20 | 50 | 53 | | 545.00 | AAPL130720C00545000 | 0.52 | 0.11 | 0.54 | 0.60 | 16 | 1,101 | | 545.00 | AAPL7130720C00545000 | 1.41 | 0.00 | 0.51 | 0.73 | 6 | 14 | | 550.00 | AAPL130720C00550000 | 0.55 | 0.04 | 0.50 | 0.52 | 84 | 6,533 | | 550.00 | AAPL7130720C00550000 | 0.55 | 0.00 | 0.46 | 0.57 | 16 | 112 | | 555.00 | AAPL130720C00555000 | 0.56 | 0.00 | 0.42 | 0.51 | 5 | 1,048 | | 555.00 | AAPL7130720C00555000 | 1.70 | 0.00 | 0.33 | 0.94 | 0 | 2 | | 560.00 | AAPL130720C00560000 | 0.41 | 0.04 | 0.35 | 0.45 | 108 | 1,987 | | 560.00 | AAPL7130720C00560000 | 0.67 | 0.00 | 0.27 | 0.82 | 30 | 51 | | 565.00 | AAPL130720C00565000 | 0.41 | 0.00 | 0.31 | 0.41 | 20 | 856 | | 565.00 | AAPL7130720C00565000 | 0.86 | 0.00 | 0.30 | 0.44 | 10 | 10 | | 570.00 | AAPL130720C00570000 | 0.36 | 0.00 | 0.28 | 0.41 | 1 | 1,541 | | 575.00 | AAPL130720C00575000 | 0.31 | 0.00 | 0.30 | 0.37 | 7 | 3,104 | | 580.00 | AAPL130720C00580000 | 0.35 | 0.00 | 0.21 | 0.35 | 2 | 1,956 | | 585.00 | AAPL130720C00585000 | 0.46 | 0.00 | 0.14 | 0.36 | 1 | 518 | | 585.00 | AAPL7130720C00585000 | 0.57 | 0.00 | 0.14 | 0.37 | 1 | 1 | | 590.00 | AAPL130720C00590000 | 0.20 | 0.00 | 0.19 | 0.33 | 1 | 1,401 | | 590.00 | AAPL7130720C00590000 | 0.65 | 0.00 | 0.12 | 0.37 | 7 | 5 | | 595.00 | AAPL130720C00595000 | 0.26 | 0.00 | 0.19 | 0.31 | 15 | 1,209 | | 595.00 | AAPL7130720C00595000 | 0.88 | 0.00 | 0.12 | 0.37 | 0 | 6 | | 600.00 | AAPL130720C00600000 | 0.23 | 0.00 | 0.23 | 0.25 | 153 | 22,238 | | 605.00 | AAPL130720C00605000 | 0.18 | 0.00 | 0.14 | 0.28 | 10 | 1,318 | | 610.00 | AAPL130720C00610000 | 0.21 | 0.00 | 0.14 | 0.25 | 5 | 955 | | 615.00 | AAPL130720C00615000 | 0.28 | 0.00 | 0.09 | 0.25 | 1 | 936 | | 620.00 | AAPL130720C00620000 | 0.17 | 0.03 | 0.10 | 0.21 | 1 | 3,405 | | 625.00 | AAPL130720C00625000 | 0.10 | 0.00 | 0.01 | 0.20 | 3 | 1,341 | | 630.00 | AAPL130720C00630000 | 0.14 | 0.01 | 0.09 | 0.14 | 2 | 785 | | 635.00 | AAPL130720C00635000 | 0.10 | 0.00 | 0.10 | 0.17 | 35 | 485 | | 640.00 | AAPL130720C00640000 | 0.10 | 0.00 | 0.10 | 0.16 | 4 | 827 | | 640.00 | AAPL7130720C00640000 | 0.55 | 0.00 | N/A | 0.28 | 0 | 30 | | 645.00 | AAPL130720C00645000 | 0.19 | 0.00 | 0.06 | 0.18 | 1 | 519 | | 650.00 | AAPL130720C00650000 | 0.16 | 0.04 | 0.09 | 0.19 | 1 | 4,507 | | 655.00 | AAPL130720C00655000 | 0.08 | 0.00 | 0.08 | 0.16 | 43 | 555 | | 660.00 | AAPL130720C00660000 | 0.07 | 0.00 | 0.06 | 0.20 | 107 | 1,078 | | 665.00 | AAPL130720C00665000 | 0.09 | 0.00 | 0.06 | 0.18 | 22 | 1,094 | | 670.00 | AAPL130720C00670000 | 0.11 | 0.00 | 0.05 | 0.15 | 10 | 6,063 | | 675.00 | AAPL130720C00675000 | 0.10 | 0.00 | 0.04 | 0.15 | 2 | 986 | | 680.00 | AAPL130720C00680000 | 0.13 | 0.00 | 0.01 | 0.09 | 162 | 1,283 | | 685.00 | AAPL130720C00685000 | 0.11 | 0.00 | 0.01 | 0.11 | 1 | 318 | | 690.00 | AAPL130720C00690000 | 0.13 | 0.00 | 0.01 | 0.14 | 29 | 1,467 | | 695.00 | AAPL130720C00695000 | 0.10 | 0.00 | 0.02 | 0.13 | 56 | 472 | | 700.00 | AAPL130720C00700000 | 0.05 | 0.00 | 0.05 | 0.10 | 1 | 5,062 | | 705.00 | AAPL130720C00705000 | 0.09 | 0.00 | 0.01 | 0.15 | 102 | 504 | | 710.00 | AAPL130720C00710000 | 0.04 | 0.00 | 0.02 | 0.15 | 16 | 665 | | 715.00 | AAPL130720C00715000 | 0.09 | 0.00 | 0.01 | 0.15 | 9 | 286 | | 720.00 | AAPL130720C00720000 | 0.11 | 0.00 | 0.01 | 0.14 | 10 | 647 | | 725.00 | AAPL130720C00725000 | 0.09 | 0.00 | 0.01 | 0.14 | 50 | 431 | | 730.00 | AAPL130720C00730000 | 0.40 | 0.00 | 0.01 | 0.14 | 0 | 225 | | 735.00 | AAPL130720C00735000 | 0.03 | 0.00 | 0.01 | 0.13 | 4 | 318 | | 740.00 | AAPL130720C00740000 | 0.11 | 0.00 | 0.01 | 0.11 | 1 | 277 | | 745.00 | AAPL130720C00745000 | 0.02 | 0.00 | 0.02 | 0.09 | 10 | 452 | | 750.00 | AAPL130720C00750000 | 0.04 | 0.03 | 0.01 | 0.04 | 16 | 916 | | 755.00 | AAPL130720C00755000 | 0.03 | 0.00 | N/A | 0.12 | 2 | 377 | | 760.00 | AAPL130720C00760000 | 0.07 | 0.00 | N/A | 0.12 | 1 | 558 | | 765.00 | AAPL130720C00765000 | 0.17 | 0.00 | N/A | 0.11 | 0 | 148 | | 770.00 | AAPL130720C00770000 | 0.06 | 0.00 | N/A | 0.11 | 0 | 273 | | 775.00 | AAPL130720C00775000 | 0.13 | 0.00 | N/A | 0.11 | 0 | 370 | | 780.00 | AAPL130720C00780000 | 0.04 | 0.00 | N/A | 0.10 | 13 | 600 | | 785.00 | AAPL130720C00785000 | 0.12 | 0.00 | N/A | 0.10 | 0 | 239 | | 790.00 | AAPL130720C00790000 | 0.10 | 0.00 | N/A | 0.10 | 0 | 296 | | 795.00 | AAPL130720C00795000 | 0.05 | 0.00 | N/A | 0.10 | 0 | 186 | | 800.00 | AAPL130720C00800000 | 0.03 | 0.03 | N/A | 0.03 | 13 | 3,445 | | 805.00 | AAPL130720C00805000 | 0.13 | 0.00 | N/A | 0.07 | 0 | 740 | | 810.00 | AAPL130720C00810000 | 0.06 | 0.00 | N/A | 0.07 | 1 | 228 | | 815.00 | AAPL130720C00815000 | 0.10 | 0.00 | N/A | 0.07 | 0 | 255 | | 820.00 | AAPL130720C00820000 | 0.40 | 0.00 | N/A | 0.07 | 0 | 146 | | 825.00 | AAPL130720C00825000 | 0.05 | 0.00 | N/A | 0.07 | 1 | 311 | | 830.00 | AAPL130720C00830000 | 0.10 | 0.00 | N/A | 0.07 | 0 | 303 | | 835.00 | AAPL130720C00835000 | 0.28 | 0.00 | N/A | 0.07 | 0 | 96 | | 840.00 | AAPL130720C00840000 | 0.05 | 0.00 | N/A | 0.07 | 2 | 239 | | 845.00 | AAPL130720C00845000 | 0.07 | 0.00 | N/A | 0.07 | 13 | 204 | | 850.00 | AAPL130720C00850000 | 0.03 | 0.00 | N/A | 0.05 | 18 | 444 | | 855.00 | AAPL130720C00855000 | 0.11 | 0.00 | N/A | 0.05 | 0 | 450 | | 860.00 | AAPL130720C00860000 | 0.09 | 0.00 | N/A | 0.05 | 0 | 265 | | 865.00 | AAPL130720C00865000 | 0.02 | 0.00 | N/A | 0.05 | 67 | 622 | | 870.00 | AAPL130720C00870000 | 0.04 | 0.00 | N/A | 0.05 | 15 | 202 | | 875.00 | AAPL130720C00875000 | 0.24 | 0.00 | N/A | 0.05 | 0 | 160 | | 880.00 | AAPL130720C00880000 | 0.25 | 0.00 | N/A | 0.05 | 0 | 113 | | 885.00 | AAPL130720C00885000 | 0.25 | 0.00 | N/A | 0.05 | 0 | 142 | | 890.00 | AAPL130720C00890000 | 0.04 | 0.00 | N/A | 0.05 | 21 | 101 | | 895.00 | AAPL130720C00895000 | 0.01 | 0.00 | N/A | 0.05 | 10 | 164 | | 900.00 | AAPL130720C00900000 | 0.01 | 0.00 | N/A | 0.02 | 23 | 900 | | 905.00 | AAPL130720C00905000 | 0.02 | 0.00 | N/A | 0.05 | 22 | 130 | | 910.00 | AAPL130720C00910000 | 0.04 | 0.00 | N/A | 0.05 | 1 | 141 | | 915.00 | AAPL130720C00915000 | 0.31 | 0.00 | N/A | 0.05 | 0 | 49 | | 920.00 | AAPL130720C00920000 | 0.48 | 0.00 | N/A | 0.05 | 0 | 105 | | 925.00 | AAPL130720C00925000 | 0.01 | 0.00 | N/A | 0.05 | 23 | 172 | | 930.00 | AAPL130720C00930000 | 0.01 | 0.00 | N/A | 0.05 | 11 | 113 | | 935.00 | AAPL130720C00935000 | 0.15 | 0.00 | N/A | 0.05 | 0 | 71 | | 940.00 | AAPL130720C00940000 | 0.27 | 0.00 | N/A | 0.05 | 0 | 138 | | 945.00 | AAPL130720C00945000 | 0.01 | 0.00 | N/A | 0.05 | 16 | 417 | | 950.00 | AAPL130720C00950000 | 0.04 | 0.00 | N/A | 0.05 | 37 | 414 | | 955.00 | AAPL130720C00955000 | 0.01 | 0.00 | N/A | 0.05 | 1 | 176 | | 960.00 | AAPL130720C00960000 | 0.16 | 0.00 | N/A | 0.05 | 0 | 102 | | 965.00 | AAPL130720C00965000 | 0.28 | 0.00 | N/A | 0.05 | 0 | 35 | | 970.00 | AAPL130720C00970000 | 0.01 | 0.00 | N/A | 0.05 | 1 | 56 | | 975.00 | AAPL130720C00975000 | 0.04 | 0.00 | N/A | 0.05 | 0 | 141 | | 980.00 | AAPL130720C00980000 | 0.12 | 0.00 | N/A | 0.05 | 0 | 150 | | 985.00 | AAPL130720C00985000 | 0.05 | 0.00 | N/A | 0.05 | 0 | 138 | | 990.00 | AAPL130720C00990000 | 0.03 | 0.00 | N/A | 0.05 | 0 | 190 | | 995.00 | AAPL130720C00995000 | 0.20 | 0.00 | N/A | 0.05 | 0 | 68 | | 1,000.00 | AAPL130720C01000000 | 0.01 | 0.00 | N/A | 0.03 | 37 | 1,255 | | 1,010.00 | AAPL130720C01010000 | 0.16 | 0.00 | N/A | 0.03 | 0 | 108 | | 1,020.00 | AAPL130720C01020000 | 0.22 | 0.00 | N/A | 0.03 | 0 | 174 | | 1,030.00 | AAPL130720C01030000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 333 |
|
| Put Options | Expire at close Friday, July 19, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 230.00 | AAPL130720P00230000 | 0.08 | 0.00 | N/A | 0.10 | 17 | 350 | | 235.00 | AAPL130720P00235000 | 0.06 | 0.00 | N/A | 0.11 | 42 | 137 | | 240.00 | AAPL130720P00240000 | 0.13 | 0.00 | N/A | 0.12 | 60 | 73 | | 245.00 | AAPL130720P00245000 | 0.17 | 0.00 | N/A | 0.13 | 31 | 31 | | 250.00 | AAPL130720P00250000 | 0.10 | 0.05 | 0.08 | 0.14 | 18 | 93 | | 250.00 | AAPL7130720P00250000 | 0.45 | 0.00 | N/A | 0.25 | 10 | 10 | | 255.00 | AAPL130720P00255000 | 0.06 | 0.00 | N/A | 0.20 | 74 | 232 | | 260.00 | AAPL130720P00260000 | 0.18 | 0.00 | 0.11 | 0.22 | 1 | 62 | | 265.00 | AAPL130720P00265000 | 0.18 | 0.00 | 0.03 | 0.25 | 2 | 148 | | 270.00 | AAPL130720P00270000 | 0.10 | 0.00 | 0.04 | 0.26 | 50 | 285 | | 275.00 | AAPL130720P00275000 | 0.50 | 0.00 | 0.06 | 0.28 | 1 | 162 | | 275.00 | AAPL7130720P00275000 | 0.93 | 0.00 | N/A | 0.44 | 10 | 10 | | 280.00 | AAPL130720P00280000 | 0.09 | 0.00 | 0.08 | 0.23 | 1 | 499 | | 280.00 | AAPL7130720P00280000 | 1.11 | 0.00 | N/A | 0.48 | 10 | 10 | | 285.00 | AAPL130720P00285000 | 0.13 | 0.00 | 0.11 | 0.34 | 33 | 298 | | 285.00 | AAPL7130720P00285000 | 1.33 | 0.00 | N/A | 0.50 | 3 | 3 | | 290.00 | AAPL130720P00290000 | 0.21 | 0.01 | 0.18 | 0.21 | 60 | 312 | | 295.00 | AAPL130720P00295000 | 0.17 | 0.00 | 0.19 | 0.30 | 75 | 154 | | 295.00 | AAPL7130720P00295000 | 2.22 | 0.00 | 0.07 | 0.56 | 11 | 11 | | 300.00 | AAPL130720P00300000 | 0.32 | 0.03 | 0.30 | 0.36 | 2 | 787 | | 300.00 | AAPL7130720P00300000 | 1.30 | 0.00 | 0.11 | 0.60 | 10 | 22 | | 305.00 | AAPL130720P00305000 | 0.51 | 0.00 | 0.28 | 0.42 | 35 | 373 | | 310.00 | AAPL130720P00310000 | 0.40 | 0.00 | 0.40 | 0.46 | 6 | 450 | | 310.00 | AAPL7130720P00310000 | 0.60 | 0.00 | 0.26 | 0.60 | 16 | 16 | | 315.00 | AAPL130720P00315000 | 0.47 | 0.06 | 0.36 | 0.51 | 4 | 197 | | 320.00 | AAPL130720P00320000 | 0.59 | 0.00 | 0.46 | 0.53 | 12 | 446 | | 325.00 | AAPL130720P00325000 | 0.68 | 0.00 | 0.53 | 0.59 | 5 | 385 | | 330.00 | AAPL130720P00330000 | 0.63 | 0.07 | 0.61 | 0.68 | 10 | 473 | | 330.00 | AAPL7130720P00330000 | 0.64 | 0.00 | 0.56 | 0.77 | 33 | 50 | | 335.00 | AAPL130720P00335000 | 0.73 | 0.00 | 0.68 | 0.81 | 1 | 533 | | 340.00 | AAPL130720P00340000 | 0.87 | 0.00 | 0.82 | 0.90 | 15 | 651 | | 340.00 | AAPL7130720P00340000 | 0.50 | 0.00 | 0.78 | 0.98 | 1 | 2 | | 345.00 | AAPL130720P00345000 | 1.05 | 0.00 | 0.97 | 1.04 | 30 | 1,103 | | 345.00 | AAPL7130720P00345000 | 1.08 | 0.00 | 0.93 | 1.08 | 1 | 2 | | 350.00 | AAPL130720P00350000 | 1.30 | 0.00 | 1.14 | 1.23 | 96 | 2,535 | | 350.00 | AAPL7130720P00350000 | 2.03 | 0.00 | 1.12 | 1.24 | 2 | 34 | | 355.00 | AAPL130720P00355000 | 1.42 | 0.01 | 1.36 | 1.45 | 13 | 731 | | 355.00 | AAPL7130720P00355000 | 1.39 | 0.00 | 1.34 | 1.46 | 5 | 18 | | 360.00 | AAPL130720P00360000 | 1.75 | 0.11 | 1.59 | 1.70 | 10 | 1,421 | | 360.00 | AAPL7130720P00360000 | 1.69 | 0.99 | 1.62 | 1.72 | 1 | 39 | | 365.00 | AAPL130720P00365000 | 1.68 | 0.45 | 1.92 | 2.04 | 10 | 1,541 | | 365.00 | AAPL7130720P00365000 | 1.90 | 0.00 | 1.93 | 2.07 | 10 | 13 | | 370.00 | AAPL130720P00370000 | 2.40 | 0.15 | 2.32 | 2.45 | 39 | 2,719 | | 370.00 | AAPL7130720P00370000 | 2.34 | 1.06 | 2.32 | 2.47 | 10 | 28 | | 375.00 | AAPL130720P00375000 | 3.05 | 0.26 | 2.78 | 2.94 | 79 | 1,112 | | 375.00 | AAPL7130720P00375000 | 2.92 | 0.05 | 2.79 | 2.94 | 50 | 70 | | 380.00 | AAPL130720P00380000 | 3.43 | 0.12 | 3.30 | 3.50 | 28 | 2,582 | | 380.00 | AAPL7130720P00380000 | 5.21 | 0.00 | 3.35 | 3.50 | 2 | 68 | | 385.00 | AAPL130720P00385000 | 4.15 | 0.10 | 4.00 | 4.15 | 54 | 1,387 | | 385.00 | AAPL7130720P00385000 | 6.30 | 0.00 | 4.00 | 4.20 | 4 | 111 | | 390.00 | AAPL130720P00390000 | 4.90 | 0.10 | 4.75 | 4.95 | 260 | 2,059 | | 390.00 | AAPL7130720P00390000 | 4.85 | 0.00 | 4.75 | 4.95 | 10 | 181 | | 395.00 | AAPL130720P00395000 | 5.81 | 0.09 | 5.70 | 5.90 | 33 | 1,574 | | 395.00 | AAPL7130720P00395000 | 5.80 | 0.60 | 5.65 | 5.90 | 1 | 114 | | 400.00 | AAPL130720P00400000 | 6.85 | 0.05 | 6.75 | 6.95 | 729 | 9,293 | | 400.00 | AAPL7130720P00400000 | 6.80 | 0.65 | 6.70 | 7.00 | 26 | 213 | | 405.00 | AAPL130720P00405000 | 8.15 | 0.05 | 7.95 | 8.15 | 139 | 1,448 | | 405.00 | AAPL7130720P00405000 | 8.18 | 3.88 | 7.95 | 8.20 | 1 | 19 | | 410.00 | AAPL130720P00410000 | 9.54 | 0.01 | 9.35 | 9.65 | 239 | 2,823 | | 410.00 | AAPL7130720P00410000 | 10.00 | 0.60 | 9.35 | 9.60 | 2 | 139 | | 415.00 | AAPL130720P00415000 | 11.20 | 0.35 | 11.00 | 11.25 | 267 | 2,965 | | 415.00 | AAPL7130720P00415000 | 15.25 | 0.00 | 10.90 | 11.25 | 3 | 140 | | 420.00 | AAPL130720P00420000 | 12.85 | 0.20 | 12.75 | 13.00 | 130 | 2,968 | | 420.00 | AAPL7130720P00420000 | 13.10 | 5.46 | 12.70 | 13.10 | 27 | 126 | | 425.00 | AAPL130720P00425000 | 15.00 | 0.25 | 14.75 | 15.10 | 130 | 2,183 | | 425.00 | AAPL7130720P00425000 | 14.90 | 0.90 | 14.75 | 15.10 | 3 | 54 | | 430.00 | AAPL130720P00430000 | 17.30 | 0.55 | 17.00 | 17.35 | 362 | 2,350 | | 430.00 | AAPL7130720P00430000 | 17.00 | 0.95 | 17.00 | 17.35 | 1 | 73 | | 435.00 | AAPL130720P00435000 | 19.95 | 0.80 | 19.45 | 19.85 | 211 | 2,058 | | 435.00 | AAPL7130720P00435000 | 19.90 | 0.60 | 19.45 | 19.85 | 16 | 166 | | 440.00 | AAPL130720P00440000 | 22.65 | 0.33 | 22.15 | 22.55 | 752 | 2,116 | | 440.00 | AAPL7130720P00440000 | 20.00 | 6.75 | 22.10 | 22.55 | 6 | 129 | | 445.00 | AAPL130720P00445000 | 25.21 | 0.06 | 25.00 | 25.45 | 74 | 1,049 | | 445.00 | AAPL7130720P00445000 | 22.75 | 7.80 | 25.00 | 25.45 | 6 | 160 | | 450.00 | AAPL130720P00450000 | 28.60 | 0.05 | 28.15 | 28.60 | 124 | 6,217 | | 450.00 | AAPL7130720P00450000 | 30.05 | 0.00 | 28.15 | 28.55 | 4 | 244 | | 455.00 | AAPL130720P00455000 | 31.79 | 0.49 | 31.40 | 31.90 | 37 | 6,308 | | 455.00 | AAPL7130720P00455000 | 40.00 | 0.00 | 31.40 | 31.90 | 2 | 94 | | 460.00 | AAPL130720P00460000 | 35.20 | 0.50 | 34.95 | 35.45 | 54 | 3,055 | | 460.00 | AAPL7130720P00460000 | 41.15 | 0.00 | 34.75 | 35.40 | 25 | 156 | | 465.00 | AAPL130720P00465000 | 39.25 | 2.95 | 38.65 | 39.35 | 5 | 954 | | 465.00 | AAPL7130720P00465000 | 39.20 | 3.05 | 38.15 | 39.15 | 10 | 26 | | 470.00 | AAPL130720P00470000 | 42.40 | 0.11 | 42.50 | 43.05 | 17 | 1,290 | | 470.00 | AAPL7130720P00470000 | 31.20 | 0.00 | 41.85 | 43.50 | 75 | 154 | | 475.00 | AAPL130720P00475000 | 46.00 | 0.00 | 46.50 | 47.25 | 20 | 2,041 | | 475.00 | AAPL7130720P00475000 | 43.89 | 10.19 | 46.45 | 47.50 | 10 | 121 | | 480.00 | AAPL130720P00480000 | 51.52 | 1.52 | 50.70 | 51.35 | 24 | 2,646 | | 480.00 | AAPL7130720P00480000 | 51.99 | 16.44 | 50.65 | 51.70 | 34 | 222 | | 485.00 | AAPL130720P00485000 | 55.70 | 2.95 | 54.95 | 55.70 | 37 | 740 | | 485.00 | AAPL7130720P00485000 | 56.36 | 24.84 | 54.75 | 55.55 | 34 | 14 | | 490.00 | AAPL130720P00490000 | 60.75 | 1.73 | 59.35 | 60.00 | 155 | 1,265 | | 490.00 | AAPL7130720P00490000 | 37.60 | 0.00 | 58.45 | 61.00 | 2 | 48 | | 495.00 | AAPL130720P00495000 | 64.30 | 0.56 | 63.85 | 64.65 | 6 | 672 | | 495.00 | AAPL7130720P00495000 | 63.72 | 8.46 | 63.40 | 64.45 | 10 | 44 | | 500.00 | AAPL130720P00500000 | 69.30 | 0.97 | 68.45 | 69.15 | 101 | 8,567 | | 500.00 | AAPL7130720P00500000 | 49.60 | 0.00 | 67.45 | 70.00 | 2 | 43 | | 505.00 | AAPL130720P00505000 | 73.93 | 1.16 | 73.00 | 73.60 | 4 | 630 | | 505.00 | AAPL7130720P00505000 | 49.35 | 0.00 | 72.30 | 74.95 | 2 | 116 | | 510.00 | AAPL130720P00510000 | 78.75 | 3.39 | 77.75 | 78.55 | 13 | 1,321 | | 510.00 | AAPL7130720P00510000 | 57.70 | 0.00 | 76.95 | 79.50 | 11 | 17 | | 515.00 | AAPL130720P00515000 | 83.35 | 1.75 | 82.45 | 83.05 | 3 | 656 | | 515.00 | AAPL7130720P00515000 | 71.50 | 0.00 | 81.55 | 84.40 | 0 | 20 | | 520.00 | AAPL130720P00520000 | 86.82 | 0.00 | 87.25 | 88.05 | 10 | 1,122 | | 525.00 | AAPL130720P00525000 | 93.16 | 1.86 | 92.00 | 92.65 | 8 | 1,254 | | 530.00 | AAPL130720P00530000 | 97.98 | 1.19 | 96.95 | 97.55 | 6 | 1,735 | | 535.00 | AAPL130720P00535000 | 108.50 | 0.00 | 101.80 | 102.45 | 10 | 1,014 | | 535.00 | AAPL7130720P00535000 | 89.92 | 0.00 | 100.80 | 103.85 | 0 | 10 | | 540.00 | AAPL130720P00540000 | 106.60 | 0.00 | 106.75 | 107.55 | 1 | 618 | | 545.00 | AAPL130720P00545000 | 111.50 | 0.00 | 111.70 | 112.30 | 10 | 696 | | 550.00 | AAPL130720P00550000 | 116.53 | 11.97 | 116.65 | 117.25 | 6 | 2,323 | | 550.00 | AAPL7130720P00550000 | 158.00 | 0.00 | 115.20 | 118.95 | 10 | 15 | | 555.00 | AAPL130720P00555000 | 100.75 | 0.00 | 121.50 | 122.50 | 1 | 574 | | 560.00 | AAPL130720P00560000 | 125.95 | 0.00 | 126.45 | 127.25 | 1 | 1,644 | | 560.00 | AAPL7130720P00560000 | 102.90 | 0.00 | 125.25 | 129.00 | 1 | 1 | | 565.00 | AAPL130720P00565000 | 131.80 | 4.66 | 131.50 | 132.15 | 15 | 378 | | 570.00 | AAPL130720P00570000 | 136.66 | 0.00 | 136.45 | 137.10 | 4 | 1,164 | | 575.00 | AAPL130720P00575000 | 140.05 | 0.00 | 141.45 | 142.15 | 5 | 3,477 | | 580.00 | AAPL130720P00580000 | 152.56 | 0.00 | 146.40 | 147.20 | 2 | 1,084 | | 580.00 | AAPL7130720P00580000 | 122.70 | 0.00 | 145.10 | 148.70 | 1 | 1 | | 585.00 | AAPL130720P00585000 | 157.14 | 0.00 | 151.45 | 152.35 | 1 | 475 | | 590.00 | AAPL130720P00590000 | 154.05 | 0.00 | 156.45 | 157.25 | 1 | 986 | | 595.00 | AAPL130720P00595000 | 165.99 | 0.00 | 161.40 | 162.25 | 77 | 380 | | 600.00 | AAPL130720P00600000 | 166.21 | 1.49 | 166.30 | 167.10 | 11 | 12,783 | | 600.00 | AAPL7130720P00600000 | 145.03 | 0.00 | 165.00 | 169.00 | 1 | 1 | | 605.00 | AAPL130720P00605000 | 172.40 | 2.65 | 171.40 | 172.25 | 6 | 537 | | 610.00 | AAPL130720P00610000 | 174.80 | 0.00 | 176.40 | 177.20 | 21 | 605 | | 615.00 | AAPL130720P00615000 | 182.04 | 1.61 | 181.35 | 182.25 | 1 | 397 | | 620.00 | AAPL130720P00620000 | 184.46 | 0.00 | 186.40 | 187.20 | 1 | 238 | | 625.00 | AAPL130720P00625000 | 189.75 | 0.00 | 191.40 | 192.20 | 6 | 460 | | 630.00 | AAPL130720P00630000 | 185.60 | 0.00 | 196.40 | 197.20 | 750 | 409 | | 635.00 | AAPL130720P00635000 | 195.00 | 0.00 | 201.40 | 202.20 | 16 | 199 | | 640.00 | AAPL130720P00640000 | 209.18 | 0.00 | 206.40 | 207.10 | 10 | 291 | | 645.00 | AAPL130720P00645000 | 213.90 | 0.00 | 211.40 | 212.20 | 9 | 234 | | 650.00 | AAPL130720P00650000 | 216.20 | 0.00 | 216.15 | 217.10 | 1 | 187 | | 655.00 | AAPL130720P00655000 | 219.95 | 0.00 | 221.15 | 222.10 | 2 | 20 | | 660.00 | AAPL130720P00660000 | 215.90 | 0.00 | 226.15 | 227.10 | 220 | 23 | | 665.00 | AAPL130720P00665000 | 229.95 | 0.00 | 231.15 | 232.10 | 5 | 9 | | 670.00 | AAPL130720P00670000 | 225.90 | 0.00 | 236.35 | 237.10 | 550 | 289 | | 675.00 | AAPL130720P00675000 | 240.50 | 0.00 | 241.15 | 242.20 | 8 | 11 | | 680.00 | AAPL130720P00680000 | 219.70 | 0.00 | 246.05 | 247.25 | 1 | 29 | | 685.00 | AAPL130720P00685000 | 214.00 | 0.00 | 251.00 | 252.25 | 0 | 1 | | 690.00 | AAPL130720P00690000 | 234.60 | 0.00 | 256.35 | 257.20 | 1,000 | 800 | | 700.00 | AAPL130720P00700000 | 274.16 | 0.00 | 266.25 | 267.10 | 16 | 97 | | 705.00 | AAPL130720P00705000 | 294.67 | 0.00 | 271.05 | 272.25 | 3 | 6 | | 710.00 | AAPL130720P00710000 | 287.63 | 0.00 | 276.05 | 277.25 | 2 | 20 | | 725.00 | AAPL130720P00725000 | 306.00 | 0.00 | 291.05 | 292.25 | 0 | 1 | | 735.00 | AAPL130720P00735000 | 340.55 | 0.00 | 301.05 | 302.25 | 1 | 5 | | 755.00 | AAPL130720P00755000 | 240.20 | 0.00 | 321.05 | 322.25 | 0 | 10 | | 770.00 | AAPL130720P00770000 | 318.50 | 0.00 | 336.25 | 337.10 | 10 | 10 | | 785.00 | AAPL130720P00785000 | 212.95 | 0.00 | 351.05 | 352.25 | 0 | 32 | | 800.00 | AAPL130720P00800000 | 354.40 | 0.00 | 366.25 | 367.10 | 1,440 | 957 | | 820.00 | AAPL130720P00820000 | 337.30 | 0.00 | 386.05 | 387.25 | 0 | 1 | | 840.00 | AAPL130720P00840000 | 408.90 | 0.00 | 406.05 | 407.25 | 0 | 10 | | 855.00 | AAPL130720P00855000 | 283.00 | 0.00 | 421.05 | 422.25 | 0 | 25 | | 885.00 | AAPL130720P00885000 | 434.20 | 0.00 | 451.05 | 452.25 | 0 | 10 | | 925.00 | AAPL130720P00925000 | 492.95 | 0.00 | 491.05 | 492.25 | 0 | 6 | | 935.00 | AAPL130720P00935000 | 506.95 | 0.00 | 501.05 | 502.25 | 0 | 2 | | 940.00 | AAPL130720P00940000 | 504.70 | 0.00 | 506.05 | 507.25 | 0 | 1 | | 955.00 | AAPL130720P00955000 | 505.00 | 0.00 | 521.05 | 522.25 | 0 | 3 | | 965.00 | AAPL130720P00965000 | 504.05 | 0.00 | 531.05 | 532.25 | 0 | 2 | | 975.00 | AAPL130720P00975000 | 539.65 | 0.00 | 541.05 | 542.25 | 0 | 2 | | 980.00 | AAPL130720P00980000 | 548.85 | 0.00 | 546.05 | 547.25 | 0 | 1 | | 990.00 | AAPL130720P00990000 | 539.90 | 0.00 | 556.05 | 557.25 | 0 | 1 | | 995.00 | AAPL130720P00995000 | 538.50 | 0.00 | 561.05 | 562.25 | 0 | 1 | | 1,010.00 | AAPL130720P01010000 | 547.65 | 0.00 | 576.05 | 577.25 | 0 | 2 | | 1,030.00 | AAPL130720P01030000 | 581.00 | 0.00 | 596.05 | 597.25 | 0 | 3 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|