Dow Up0.11% Nasdaq Up0.50%

Apple Inc. (AAPL)

-NMS
102.50 Up 0.25(0.24%) Aug 29, 4:00PM EDT
|After Hours : 102.55 Up 0.05 (0.05%) Aug 29, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
27.86AAPL150117C0002786074.70Up 0.0574.5074.9545383
28.57AAPL150117C0002857074.05Up 0.3073.8074.151310
29.29AAPL150117C0002929073.20 0.0073.0573.504040
30.00AAPL150117C0003000070.40 0.0071.4573.506075
30.71AAPL150117C0003071071.60 0.0071.6072.0520158
31.43AAPL150117C0003143071.05 0.0070.0071.8510176
32.14AAPL150117C0003214070.35 0.0070.0570.851027
32.86AAPL150117C0003286069.55Up 2.1069.4569.951755
33.57AAPL150117C0003357068.65 0.0068.5569.501017
34.29AAPL150117C0003429068.25Up 0.0567.9068.701051
35.71AAPL150117C0003571066.70 0.0066.7067.0535654
37.14AAPL150117C0003714065.35 0.0064.3066.1510365
38.57AAPL150117C0003857064.05 0.0062.8564.952181
40.00AAPL150117C0004000057.63 0.0061.4563.5036230
41.43AAPL150117C0004143058.50 0.0060.0062.05356
42.86AAPL150117C0004286059.65Up 0.3059.3060.0018,087
44.29AAPL150117C0004429056.10 0.0057.1559.205198
45.00AAPL150117C0004500050.10 0.0056.4558.504524
45.71AAPL150117C0004571055.60 0.0055.7557.807418
47.14AAPL150117C0004714054.00 0.0054.3056.352515
47.14AAPL7150117C0004714055.00 0.0053.0557.7521471
47.86AAPL150117C0004786054.65Up 1.9554.2555.1023
48.57AAPL150117C0004857050.00 0.0052.9054.9514518
48.57AAPL7150117C0004857053.50 0.0051.6556.351090
49.29AAPL150117C0004929053.05Up 7.3452.8553.8037
50.00AAPL150117C0005000052.60Up 0.4752.3552.80686,524
50.00AAPL7150117C0005000052.50 0.0050.2054.9010328
50.71AAPL150117C0005071050.25 0.0050.7552.80138
50.71AAPL7150117C0005071041.20 0.0049.5054.20147
51.43AAPL150117C0005143050.90Up 2.0050.9551.4020482
51.43AAPL7150117C0005143043.40 0.0048.8053.501514
52.14AAPL150117C0005214048.20 0.0049.3051.402041
52.14AAPL7150117C0005214042.95 0.0048.0552.7550217
52.86AAPL150117C0005286049.75 0.0048.6050.6511,069
52.86AAPL7150117C0005286042.20 0.0047.3052.005098
53.57AAPL150117C0005357048.90 0.0048.5549.406626
53.57AAPL7150117C0005357046.50 0.0046.6051.352116
54.29AAPL150117C0005429048.13 0.0047.2049.2515630
54.29AAPL7150117C0005429048.00 0.0045.9050.6014147
55.00AAPL150117C0005500046.20 0.0046.4548.5511160
55.00AAPL7150117C0005500041.00 0.0045.3049.90272
55.71AAPL150117C0005571045.30 0.0045.7547.857419
55.71AAPL7150117C0005571042.78 0.0044.5049.20798
56.43AAPL150117C0005643045.10 0.0045.0547.1014266
56.43AAPL7150117C0005643034.07 0.0043.8048.500161
57.14AAPL150117C0005714045.47Up 0.2745.2545.604330,945
57.14AAPL7150117C0005714045.50Up 0.5043.1545.60423,001
57.86AAPL150117C0005786043.70 0.0043.6545.6571,997
57.86AAPL7150117C0005786036.18 0.0042.4047.00298
58.57AAPL150117C0005857044.00Up 0.0543.7044.4571,237
58.57AAPL7150117C0005857036.50 0.0041.6546.3514117
59.29AAPL150117C0005929043.25Up 1.2542.9043.7510220
59.29AAPL7150117C0005929038.00 0.0041.0045.65756
60.00AAPL150117C0006000042.53 0.0041.5043.5516,223
60.00AAPL7150117C0006000042.70 0.0040.3044.9010258
60.71AAPL150117C0006071040.52 0.0040.8042.851011,551
60.71AAPL7150117C0006071040.72 0.0039.6044.2028169
61.43AAPL150117C0006143041.05 0.0041.0041.351406,054
61.43AAPL7150117C0006143040.60 0.0038.8043.5035473
62.14AAPL150117C0006214038.82 0.0039.4041.4519298
62.14AAPL7150117C0006214031.20 0.0038.2042.0035203
62.86AAPL150117C0006286039.70 0.0039.5540.0017,303
62.86AAPL7150117C0006286040.00 0.0037.4042.00105258
63.57AAPL150117C0006357036.00 0.0037.9540.052408
63.57AAPL7150117C0006357035.60 0.0036.7041.358231
64.29AAPL150117C0006429038.30 0.0038.1538.50736,004
64.29AAPL7150117C0006429038.50 0.0036.2040.00351,914
65.00AAPL150117C0006500036.85 0.0036.5538.602703
65.00AAPL7150117C0006500032.60 0.0035.3039.9521190
65.71AAPL150117C0006571036.79Down 0.1136.8037.05156,081
65.71AAPL7150117C0006571029.50 0.0034.6039.2021272
66.43AAPL150117C0006643036.50Up 1.1736.1536.30301,438
66.43AAPL7150117C0006643023.71 0.0033.9038.50091
67.14AAPL150117C0006714035.40 0.0035.4035.65164,423
67.14AAPL7150117C0006714035.00 0.0033.2037.80350761
67.86AAPL150117C0006786034.70Up 1.2034.7034.90231,552
67.86AAPL7150117C0006786032.20 0.0032.5037.1024254
68.57AAPL150117C0006857034.01Up 0.1934.0034.201510,339
68.57AAPL7150117C0006857033.40 0.0031.7536.4035326
69.29AAPL150117C0006929033.20Up 0.0833.3033.5091,967
69.29AAPL7150117C0006929029.13 0.0032.9033.7535224
70.00AAPL150117C0007000032.54Down 0.0132.6032.80122,316
70.00AAPL7150117C0007000025.45 0.0032.3533.0535614
70.71AAPL150117C0007071032.00Up 0.2531.9032.05167,740
70.71AAPL7150117C0007071026.85 0.0031.6532.35391,895
71.43AAPL150117C0007143031.30Up 0.3031.2031.30185193,433
71.43AAPL7150117C0007143031.23Up 0.2330.9531.55716,083
72.14AAPL150117C0007214030.50 0.0030.4530.65313,123
72.14AAPL7150117C0007214023.57 0.0030.2530.8571,574
72.86AAPL150117C0007286029.85Up 0.7529.7529.954019,902
72.86AAPL7150117C0007286028.70 0.0029.5530.1541,422
73.57AAPL150117C0007357028.91 0.0029.0529.2515,763
73.57AAPL7150117C0007357027.55 0.0028.8529.457749
74.29AAPL150117C0007429028.39Down 0.0128.3528.552229,050
74.29AAPL7150117C0007429026.00 0.0028.1028.751403,147
75.00AAPL150117C0007500027.75Up 0.1027.6527.858641,249
75.00AAPL7150117C0007500027.55Up 0.5827.4528.0543,903
75.71AAPL150117C0007571026.90Down 0.1026.9527.151226,196
75.71AAPL7150117C0007571026.80Up 0.6726.7527.35203,511
76.43AAPL150117C0007643026.63Up 0.5826.2526.4514411,487
76.43AAPL7150117C0007643025.30 0.0026.0526.6535543
77.14AAPL150117C0007714025.66Up 0.2525.6025.756642,435
77.14AAPL7150117C0007714025.00 0.0025.3526.05561,591
77.86AAPL150117C0007786024.98Up 0.0824.9025.10212,183
77.86AAPL7150117C0007786024.75Up 2.2524.6525.35241,343
78.57AAPL150117C0007857024.29Up 0.2924.2024.4050594,603
78.57AAPL7150117C0007857024.21Up 0.2123.9524.50117,803
79.29AAPL150117C0007929023.87Up 0.0223.5023.709812,537
79.29AAPL7150117C0007929023.60Up 1.8523.3023.9012453
80.00AAPL150117C0008000022.95Up 0.2522.9023.0570783,531
80.00AAPL7150117C0008000022.90 0.0022.6023.3053,404
80.71AAPL150117C0008071022.07Up 0.2722.1522.3515724,578
80.71AAPL7150117C0008071020.00 0.0021.9522.558304
81.43AAPL150117C0008143021.55Up 0.2521.5021.6520125,404
81.43AAPL7150117C0008143021.50 0.0021.2521.95141,842
82.14AAPL150117C0008214020.95Up 0.1320.8021.003013,271
82.14AAPL7150117C0008214020.00 0.0020.6021.2031,573
82.86AAPL150117C0008286020.25Up 0.0820.1520.3559132,600
82.86AAPL7150117C0008286020.10Up 0.7219.9020.55412,860
83.57AAPL150117C0008357019.50Up 0.2019.5019.703322,301
83.57AAPL7150117C0008357018.00 0.0019.2519.9014385
84.29AAPL150117C0008429018.95Up 0.2018.8519.0512144,712
84.29AAPL7150117C0008429018.00 0.0018.6019.30161,404
85.00AAPL150117C0008500018.35Up 0.1518.2018.4028326,309
85.00AAPL7150117C0008500017.80Down 1.5017.9518.6011,100
85.71AAPL150117C0008571017.52Up 0.0717.6017.751,010183,624
85.71AAPL7150117C0008571017.35 0.0017.3518.001006,371
86.43AAPL150117C0008643017.10Up 0.1216.9017.1518,440
86.43AAPL7150117C0008643017.01 0.0016.6517.4041,697
87.14AAPL150117C0008714016.41Up 0.1116.3016.502620,896
87.14AAPL7150117C0008714015.00 0.0016.0516.701771,438
87.86AAPL150117C0008786015.75 0.0015.7015.903310,463
87.86AAPL7150117C0008786014.60 0.0015.4016.1514547
88.57AAPL150117C0008857015.15Up 0.1015.0515.302026,042
88.57AAPL7150117C0008857014.87 0.0014.8515.5542,177
89.29AAPL150117C0008929014.55Up 0.1514.5014.702821,771
89.29AAPL7150117C0008929013.70 0.0014.2514.95421,379
90.00AAPL150117C0009000014.00Up 0.1513.9014.0545672,735
90.00AAPL7150117C0009000014.15Up 0.4513.7014.30381,636
90.71AAPL150117C0009071013.40Up 0.5913.3013.50329,062
90.71AAPL7150117C0009071013.20 0.0013.1013.80141,165
91.43AAPL150117C0009143012.85Up 0.0312.7512.959123,792
91.43AAPL7150117C0009143012.70 0.0012.5513.15351,236
92.14AAPL150117C0009214012.41Up 0.1612.2012.4011414,037
92.14AAPL7150117C0009214012.00 0.0012.0012.607479
92.86AAPL150117C0009286011.65 0.0011.7011.8540582,457
92.86AAPL7150117C0009286011.70Up 0.0511.6511.85153,737
93.57AAPL150117C0009357011.25Up 0.2511.1511.306812,059
93.57AAPL7150117C0009357011.05 0.0011.1511.302488
94.29AAPL150117C0009429010.60Up 0.1010.6510.7510830,404
94.29AAPL7150117C0009429010.85Up 0.0310.6010.80211,596
95.00AAPL150117C0009500010.10Up 0.1010.1510.306,91351,727
95.00AAPL7150117C0009500010.15Up 0.0510.1010.30421,321
95.71AAPL150117C000957109.75Up 0.059.659.805630,454
95.71AAPL7150117C000957109.80Up 0.459.609.85151,106
96.43AAPL150117C000964309.20Up 0.159.209.354419,078
96.43AAPL7150117C000964309.00 0.009.159.35281,031
97.14AAPL150117C000971408.80Up 0.198.758.9020722,592
97.14AAPL7150117C000971408.80Down 0.058.708.9062,179
97.86AAPL150117C000978608.35Up 0.068.308.455297,567
97.86AAPL7150117C000978608.33 0.008.258.452313
98.57AAPL150117C000985707.91Up 0.067.857.9551333,401
98.57AAPL7150117C000985708.08Up 0.187.808.00283,623
99.29AAPL150117C000992907.45 0.007.457.5563113,931
100.00AAPL150117C001000007.10Up 0.207.057.1510,736265,618
100.00AAPL7150117C001000007.15 0.007.007.20235853
100.71AAPL150117C001007106.65Down 0.056.656.7512717,559
101.43AAPL150117C001014306.35Up 0.156.306.4514217,100
102.14AAPL150117C001021406.00 0.005.956.101,43211,503
102.86AAPL150117C001028605.60Up 0.045.605.7535416,830
103.57AAPL150117C001035705.35Up 0.135.305.4065520,696
104.29AAPL150117C001042904.95Up 0.054.955.1056819,246
105.00AAPL150117C001050004.70Up 0.104.704.753,47342,312
105.00AAPL7150117C001050004.70Down 0.204.604.80451,075
105.71AAPL150117C001057104.45 0.004.404.5048615,020
106.43AAPL150117C001064304.15Down 0.104.104.251367,472
107.14AAPL150117C001071403.90Up 0.053.853.9525340,885
107.86AAPL150117C001078603.65 0.003.603.751604,746
108.57AAPL150117C001085703.45Down 0.073.403.50484,618
109.29AAPL150117C001092903.20Up 0.053.153.30573,052
110.00AAPL150117C001100003.05Up 0.093.003.057,52996,650
110.71AAPL150117C001107102.78Down 0.102.792.862379,936
111.43AAPL150117C001114302.60Down 0.052.612.68324,253
112.14AAPL150117C001121402.47Up 0.032.442.51793,269
112.86AAPL150117C001128602.25Down 0.132.272.333015,714
113.57AAPL150117C001135702.21Up 0.022.122.18343,978
114.29AAPL150117C001142902.00Up 0.061.982.0321177,074
115.00AAPL150117C001150001.88Up 0.051.851.902,73913,322
115.71AAPL150117C001157101.80Up 0.071.721.7779,374
116.43AAPL150117C001164301.62 0.001.611.66685,039
117.14AAPL150117C001171401.50Down 0.021.501.5482,758
117.86AAPL150117C001178601.41Up 0.031.401.444511,527
118.57AAPL150117C001185701.31 0.001.301.351173,858
119.29AAPL150117C001192901.30Up 0.091.211.251879
120.00AAPL150117C001200001.15Up 0.011.131.1767625,651
120.71AAPL150117C001207101.07Down 0.011.051.101272,617
121.43AAPL150117C001214301.00Up 0.010.981.041111,489
122.14AAPL150117C001221400.92Up 0.090.920.9751,904
122.86AAPL150117C001228600.93 0.000.840.8923,032
124.29AAPL150117C001242900.76 0.000.750.7839,786
125.71AAPL150117C001257100.66Down 0.080.650.7045,487
127.14AAPL150117C001271400.58Down 0.040.570.6088,117
128.57AAPL150117C001285700.52 0.000.510.536430,375
130.00AAPL150117C001300000.46 0.000.440.482499,886
131.43AAPL150117C001314300.40Down 0.040.390.422155,002
132.86AAPL150117C001328600.35Down 0.010.340.3713,092
134.29AAPL150117C001342900.32Up 0.010.300.33642,708
135.71AAPL150117C001357100.28Down 0.020.270.29239,317
137.14AAPL150117C001371400.25Up 0.010.240.26184,859
138.57AAPL150117C001385700.22Down 0.030.210.2335,753
140.00AAPL150117C001400000.19Down 0.020.190.213319,772
141.43AAPL150117C001414300.18 0.000.160.19517,425
142.86AAPL150117C001428600.16 0.000.150.1710956,006
144.29AAPL150117C001442900.14Down 0.020.130.1527,614
145.71AAPL150117C001457100.13 0.000.120.14304,436
147.14AAPL150117C001471400.13 0.000.110.131605,435
148.57AAPL150117C001485700.11 0.000.100.123009,411
150.00AAPL150117C001500000.10 0.000.100.1128572,780
195.00AAPL150117C00195000451.95 0.00N/AN/A1412
200.00AAPL150117C00200000431.45 0.00N/AN/A558
205.00AAPL150117C00205000427.05 0.00N/AN/A2324
210.00AAPL150117C00210000379.75 0.00N/AN/A5604
215.00AAPL150117C00215000418.95 0.00N/AN/A1327
220.00AAPL150117C00220000370.60 0.00N/AN/A13
225.00AAPL150117C00225000404.05 0.00N/AN/A3334
230.00AAPL150117C00230000362.00 0.00N/AN/A1723
235.00AAPL150117C00235000393.65 0.00N/AN/A1316
240.00AAPL150117C00240000351.55 0.00N/AN/A18
250.00AAPL150117C00250000398.00Up 7.00N/AN/A1167
260.00AAPL150117C00260000386.26Up 22.08N/AN/A10119
270.00AAPL150117C00270000359.20 0.00N/AN/A2780
280.00AAPL150117C00280000307.77 0.00N/AN/A128
290.00AAPL150117C00290000297.37 0.00N/AN/A88
295.00AAPL150117C00295000338.10 0.00N/AN/A1313
300.00AAPL150117C00300000348.50Up 4.00N/AN/A101,712
310.00AAPL150117C00310000302.00 0.00N/AN/A158
315.00AAPL150117C00315000312.85 0.00N/AN/A14
320.00AAPL150117C00320000312.80 0.00N/AN/A2696
325.00AAPL150117C00325000309.95 0.00N/AN/A2223
330.00AAPL150117C00330000311.90 0.00N/AN/A888
330.00AAPL7150117C00330000312.00 0.00N/AN/A19111
335.00AAPL150117C00335000307.90 0.00N/AN/A89
340.00AAPL150117C00340000296.86 0.00N/AN/A187
340.00AAPL7150117C00340000289.00 0.00N/AN/A226
345.00AAPL150117C00345000297.35 0.00N/AN/A45
350.00AAPL150117C00350000297.91Up 11.41N/AN/A21,072
350.00AAPL7150117C00350000295.80 0.00N/AN/A993
355.00AAPL150117C00355000287.45 0.00N/AN/A310
355.00AAPL7150117C00355000214.33 0.00N/AN/A14
360.00AAPL150117C00360000287.50 0.00N/AN/A2104
360.00AAPL7150117C00360000277.50 0.00N/AN/A1014
365.00AAPL150117C00365000244.75 0.00N/AN/A1137
365.00AAPL7150117C00365000162.05 0.00N/AN/A132
370.00AAPL150117C00370000272.00 0.00N/AN/A1214
370.00AAPL7150117C00370000156.50 0.00N/AN/A117
375.00AAPL150117C00375000250.90 0.00N/AN/A1149
375.00AAPL7150117C00375000272.00 0.00N/AN/A125
380.00AAPL150117C00380000268.35Up 1.35N/AN/A1124
380.00AAPL7150117C00380000257.50 0.00N/AN/A628
385.00AAPL150117C00385000259.65 0.00N/AN/A245
385.00AAPL7150117C00385000260.05 0.00N/AN/A1122
390.00AAPL150117C00390000260.12Up 2.12N/AN/A176
390.00AAPL7150117C00390000208.60 0.00N/AN/A1130
395.00AAPL150117C00395000243.00 0.00N/AN/A1072
395.00AAPL7150117C00395000238.50 0.00N/AN/A326
400.00AAPL150117C00400000246.00Up 0.50N/AN/A275,546
400.00AAPL7150117C00400000248.00Up 4.80N/AN/A9616
405.00AAPL150117C00405000222.64 0.00N/AN/A1300
405.00AAPL7150117C00405000242.80 0.00N/AN/A223
410.00AAPL150117C00410000235.00 0.00N/AN/A11439
410.00AAPL7150117C00410000230.00 0.00N/AN/A2051
415.00AAPL150117C00415000232.00 0.00N/AN/A1387
415.00AAPL7150117C00415000173.35 0.00N/AN/A29
420.00AAPL150117C00420000225.30Up 0.70N/AN/A61,230
420.00AAPL7150117C00420000220.50 0.00N/AN/A183
425.00AAPL150117C00425000225.00Up 7.75N/AN/A2373
425.00AAPL7150117C00425000206.50 0.00N/AN/A229
430.00AAPL150117C00430000219.14Up 2.67N/AN/A21,013
430.00AAPL7150117C00430000214.00 0.00N/AN/A193
435.00AAPL150117C00435000203.40 0.00N/AN/A4152
435.00AAPL7150117C00435000156.74 0.00N/AN/A134
440.00AAPL150117C00440000208.20Up 0.70N/AN/A32,089
440.00AAPL7150117C00440000186.00 0.00N/AN/A278
445.00AAPL150117C00445000205.78Up 12.78N/AN/A1126
445.00AAPL7150117C00445000156.62 0.00N/AN/A234
450.00AAPL150117C00450000196.71Down 0.40N/AN/A806,566
450.00AAPL7150117C00450000196.45 0.00N/AN/A11491
455.00AAPL150117C00455000191.70Down 1.00N/AN/A1278
455.00AAPL7150117C00455000171.20 0.00N/AN/A141
460.00AAPL150117C00460000189.40Up 1.90N/AN/A161,721
460.00AAPL7150117C00460000187.50Up 1.30N/AN/A1179
465.00AAPL150117C00465000184.20 0.00N/AN/A11,215
465.00AAPL7150117C00465000166.00 0.00N/AN/A1141
470.00AAPL150117C00470000179.62Up 1.61N/AN/A172,793
470.00AAPL7150117C00470000179.20Up 2.20N/AN/A2306
475.00AAPL150117C00475000174.21Up 1.62N/AN/A12982
475.00AAPL7150117C00475000173.14 0.00N/AN/A1194
480.00AAPL150117C00480000169.40Up 1.90N/AN/A145,539
480.00AAPL7150117C00480000166.20 0.00N/AN/A3105
485.00AAPL150117C00485000165.45Up 4.65N/AN/A4833
485.00AAPL7150117C00485000151.85 0.00N/AN/A2145
490.00AAPL150117C00490000162.90Up 3.40N/AN/A73,477
490.00AAPL7150117C00490000145.50 0.00N/AN/A397
495.00AAPL150117C00495000154.86Up 1.01N/AN/A21,365
495.00AAPL7150117C00495000140.50 0.00N/AN/A21298
500.00AAPL150117C00500000148.40Down 1.40N/AN/A58235,202
500.00AAPL7150117C00500000150.00Up 0.50N/AN/A71,208
505.00AAPL150117C00505000147.55Up 4.55N/AN/A152,144
505.00AAPL7150117C00505000131.58 0.00N/AN/A6249
510.00AAPL150117C00510000141.75Up 3.25N/AN/A162,991
510.00AAPL7150117C00510000138.09 0.00N/AN/A2291
515.00AAPL150117C00515000136.80Down 1.50N/AN/A7865
515.00AAPL7150117C00515000136.95Up 2.87N/AN/A1132
520.00AAPL150117C00520000130.50Down 0.75N/AN/A175,017
520.00AAPL7150117C00520000114.00 0.00N/AN/A2471
525.00AAPL150117C00525000126.40Down 1.15N/AN/A4595,902
525.00AAPL7150117C00525000126.00 0.00N/AN/A9587
530.00AAPL150117C00530000122.00Down 1.80N/AN/A234,163
530.00AAPL7150117C00530000124.20Up 3.50N/AN/A7550
535.00AAPL150117C00535000118.00Up 1.60N/AN/A251,836
535.00AAPL7150117C00535000121.55Up 4.30N/AN/A4139
540.00AAPL150117C00540000114.00Down 0.40N/AN/A1586,649
540.00AAPL7150117C00540000105.00 0.00N/AN/A1265
545.00AAPL150117C00545000110.45Down 0.87N/AN/A222,745
545.00AAPL7150117C00545000107.60 0.00N/AN/A90301
550.00AAPL150117C00550000105.40Down 1.56N/AN/A1,91216,114
550.00AAPL7150117C00550000105.50Down 1.00N/AN/A193,080
555.00AAPL150117C00555000101.66Up 0.20N/AN/A61,813
555.00AAPL7150117C0055500086.94 0.00N/AN/A179
560.00AAPL150117C0056000098.08Down 1.12N/AN/A7713,403
560.00AAPL7150117C0056000099.60Up 1.60N/AN/A2497
565.00AAPL150117C0056500094.65Down 0.15N/AN/A2353,601
565.00AAPL7150117C0056500094.90Up 7.65N/AN/A353
570.00AAPL150117C0057000091.00Down 1.30N/AN/A2534,024
570.00AAPL7150117C0057000090.88 0.00N/AN/A21307
575.00AAPL150117C0057500086.84Down 1.51N/AN/A822,201
575.00AAPL7150117C0057500090.50Up 3.22N/AN/A1260
580.00AAPL150117C0058000083.84Down 0.96N/AN/A345,570
580.00AAPL7150117C0058000085.45Down 0.25N/AN/A10456
585.00AAPL150117C0058500081.25Down 0.45N/AN/A173,244
585.00AAPL7150117C0058500081.80 0.00N/AN/A162
590.00AAPL150117C0059000076.80Down 1.50N/AN/A916,623
590.00AAPL7150117C0059000077.05Up 0.70N/AN/A13241
595.00AAPL150117C0059500073.50Down 1.65N/AN/A1713,735
595.00AAPL7150117C0059500075.81Up 8.27N/AN/A8162
600.00AAPL150117C0060000070.50Down 1.44N/AN/A1,44731,198
600.00AAPL7150117C0060000070.00Down 1.61N/AN/A441,249
605.00AAPL150117C0060500067.50Down 0.25N/AN/A421,327
605.00AAPL7150117C0060500067.91Down 0.09N/AN/A5240
610.00AAPL150117C0061000064.55Down 1.40N/AN/A2193,519
610.00AAPL7150117C0061000065.10Up 4.43N/AN/A21251
615.00AAPL150117C0061500063.00Up 0.20N/AN/A971,577
615.00AAPL7150117C0061500062.85 0.00N/AN/A7100
620.00AAPL150117C0062000059.45Down 0.60N/AN/A2574,250
620.00AAPL7150117C0062000059.20Down 1.55N/AN/A26447
625.00AAPL150117C0062500056.00Down 1.72N/AN/A2044,091
625.00AAPL7150117C0062500057.15Up 0.75N/AN/A11233
630.00AAPL150117C0063000053.50Down 1.22N/AN/A4,5309,015
630.00AAPL7150117C0063000055.85Up 0.70N/AN/A26249
635.00AAPL150117C0063500051.00Down 2.90N/AN/A1241,188
635.00AAPL7150117C0063500052.90Up 1.90N/AN/A6183
640.00AAPL150117C0064000049.00Down 1.85N/AN/A2603,273
640.00AAPL7150117C0064000049.50Down 1.25N/AN/A7209
645.00AAPL150117C0064500046.20Down 2.56N/AN/A1171,463
645.00AAPL7150117C0064500047.57Down 0.28N/AN/A2486
650.00AAPL150117C0065000044.10Down 1.30N/AN/A1,04914,357
650.00AAPL7150117C0065000044.35Down 1.35N/AN/A13762
655.00AAPL150117C0065500041.75Down 1.50N/AN/A862,085
655.00AAPL7150117C0065500044.90Up 1.20N/AN/A351
660.00AAPL150117C0066000040.00Down 1.36N/AN/A1864,148
660.00AAPL7150117C0066000041.30Up 0.65N/AN/A11266
665.00AAPL150117C0066500037.78Down 1.37N/AN/A1721,737
665.00AAPL7150117C0066500039.45 0.00N/AN/A358
670.00AAPL150117C0067000035.75Down 1.25N/AN/A2454,272
670.00AAPL7150117C0067000038.60Up 1.32N/AN/A9152
675.00AAPL150117C0067500033.95Down 1.30N/AN/A562,688
675.00AAPL7150117C0067500035.10Up 0.10N/AN/A5139
680.00AAPL150117C0068000032.22Down 1.64N/AN/A502,742
680.00AAPL7150117C0068000032.60Down 0.44N/AN/A14361
685.00AAPL150117C0068500030.44Down 1.26N/AN/A34714
685.00AAPL7150117C0068500031.25 0.00N/AN/A739
690.00AAPL150117C0069000028.90Down 1.65N/AN/A8214,662
690.00AAPL7150117C0069000029.65Down 0.74N/AN/A56931
695.00AAPL150117C0069500027.25Down 1.70N/AN/A1331,452
700.00AAPL150117C0070000025.85Down 1.35N/AN/A3,23535,702
705.00AAPL150117C0070500024.43Down 0.97N/AN/A1162,555
710.00AAPL150117C0071000023.00Down 1.14N/AN/A1102,235
715.00AAPL150117C0071500021.83Down 1.82N/AN/A57922
720.00AAPL150117C0072000020.83Down 0.87N/AN/A1172,648
725.00AAPL150117C0072500019.55Down 0.95N/AN/A1133,541
730.00AAPL150117C0073000018.50Down 1.60N/AN/A2093,184
735.00AAPL150117C0073500017.30Down 1.05N/AN/A5501,463
740.00AAPL150117C0074000016.50Down 0.80N/AN/A1,0432,002
745.00AAPL150117C0074500015.45Down 1.40N/AN/A22248
750.00AAPL150117C0075000014.35Down 1.05N/AN/A1,1816,798
755.00AAPL150117C0075500014.15Down 1.10N/AN/A9215
760.00AAPL150117C0076000013.50Up 0.25N/AN/A42659
765.00AAPL150117C0076500012.55Down 0.95N/AN/A33173
770.00AAPL150117C0077000011.80Down 0.70N/AN/A3,2954,656
775.00AAPL150117C0077500011.21Down 0.69N/AN/A211,359
780.00AAPL150117C0078000010.40Down 1.06N/AN/A33440
785.00AAPL150117C0078500011.30Up 4.34N/AN/A3182
790.00AAPL150117C0079000010.25Up 1.15N/AN/A202,260
795.00AAPL150117C007950009.10Up 0.40N/AN/A5245
800.00AAPL150117C008000008.00Down 1.00N/AN/A43313,278
805.00AAPL150117C008050008.65Up 0.95N/AN/A8145
810.00AAPL150117C008100008.59Up 0.14N/AN/A6931
815.00AAPL150117C008150007.95 0.00N/AN/A2676
820.00AAPL150117C008200007.41Up 0.56N/AN/A20381
825.00AAPL150117C008250006.30Down 0.55N/AN/A25309
830.00AAPL150117C008300006.50 0.00N/AN/A40638
835.00AAPL150117C008350006.20 0.00N/AN/A790
840.00AAPL150117C008400005.40Down 0.75N/AN/A18976
845.00AAPL150117C008450005.75Up 0.35N/AN/A4175
850.00AAPL150117C008500004.60Down 0.65N/AN/A1442,122
855.00AAPL150117C008550004.70Up 0.25N/AN/A2150
860.00AAPL150117C008600004.50Up 0.25N/AN/A16468
870.00AAPL150117C008700004.30 0.00N/AN/A9605
880.00AAPL150117C008800003.60Down 0.20N/AN/A13447
890.00AAPL150117C008900003.15 0.00N/AN/A1423
900.00AAPL150117C009000003.00Down 0.40N/AN/A1363,571
910.00AAPL150117C009100003.05Down 0.05N/AN/A321,316
920.00AAPL150117C009200002.84Up 0.50N/AN/A20600
930.00AAPL150117C009300002.20Up 0.06N/AN/A10426
940.00AAPL150117C009400002.33Up 0.37N/AN/A9280
950.00AAPL150117C009500001.86Down 0.22N/AN/A1591,463
960.00AAPL150117C009600001.73Down 0.37N/AN/A10699
970.00AAPL150117C009700001.73 0.00N/AN/A23657
980.00AAPL150117C009800001.94Up 0.30N/AN/A32,248
990.00AAPL150117C009900001.43Down 0.09N/AN/A51,012
1,000.00AAPL150117C010000001.35Down 0.20N/AN/A5689,427
1,010.00AAPL150117C010100001.31 0.00N/AN/A621,057
1,020.00AAPL150117C010200001.24 0.00N/AN/A5599
1,030.00AAPL150117C010300001.19Down 0.14N/AN/A96806
1,040.00AAPL150117C010400001.05Down 0.15N/AN/A321,384
1,050.00AAPL150117C010500000.95Down 0.15N/AN/A47810,038
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
27.86AAPL150117P000278600.01 0.00N/A0.036317,256
28.57AAPL150117P000285700.01 0.00N/A0.0556014,542
29.29AAPL150117P000292900.01 0.00N/A0.031103,892
30.00AAPL150117P000300000.03 0.00N/A0.02144,158
30.71AAPL150117P000307100.01 0.00N/A0.0277,196
31.43AAPL150117P000314300.01 0.00N/A0.0303,052
32.14AAPL150117P000321400.01 0.00N/A0.03710,152
32.86AAPL150117P000328600.01 0.00N/A0.0446,860
33.57AAPL150117P000335700.01 0.00N/A0.0304,368
34.29AAPL150117P000342900.01 0.00N/A0.0276,559
35.71AAPL150117P000357100.02 0.00N/A0.0332027,687
37.14AAPL150117P000371400.02 0.000.010.041418,271
37.86AAPL150117P000378600.02 0.00N/A0.045439
38.57AAPL150117P000385700.01 0.00N/A0.041411,198
39.29AAPL150117P000392900.01 0.00N/A0.041462,282
40.00AAPL150117P000400000.01 0.00N/A0.023615,432
40.71AAPL150117P000407100.02 0.00N/A0.0452,516
41.43AAPL150117P000414300.02 0.000.010.031215,247
42.14AAPL150117P000421400.02 0.00N/A0.041,2714,084
42.86AAPL150117P000428600.03 0.000.010.043165,007
43.57AAPL150117P000435700.05 0.00N/A0.05737,139
44.29AAPL150117P000442900.05 0.000.010.053,04212,722
45.00AAPL150117P000450000.05 0.00N/A0.04504,576
45.71AAPL150117P000457100.03 0.000.010.054221,690
46.43AAPL150117P000464300.02 0.00N/A0.0423,057
47.14AAPL150117P000471400.04 0.000.020.054214,168
47.14AAPL7150117P000471400.05 0.00N/A0.1072,877
47.86AAPL150117P000478600.05 0.000.010.061565,874
48.57AAPL150117P000485700.05 0.000.020.05728,014
48.57AAPL7150117P000485700.24 0.00N/A0.1001,092
49.29AAPL150117P000492900.07 0.000.010.0572,201
50.00AAPL150117P000500000.03 0.000.020.051135,813
50.00AAPL7150117P000500000.05 0.00N/A0.10633,080
50.71AAPL150117P000507100.07 0.000.010.051,00412,494
50.71AAPL7150117P000507100.05 0.00N/A0.1001,547
51.43AAPL150117P000514300.07 0.000.010.0567811,962
51.43AAPL7150117P000514300.08 0.00N/A0.1135770
52.14AAPL150117P000521400.07 0.000.030.053969,243
52.14AAPL7150117P000521400.85 0.00N/A0.100875
52.86AAPL150117P000528600.07 0.000.010.0534015,945
52.86AAPL7150117P000528600.11 0.00N/A0.117847
53.57AAPL150117P000535700.07 0.000.010.05717,676
53.57AAPL7150117P000535700.06 0.00N/A0.1161,182
54.29AAPL150117P000542900.05 0.000.030.055023,479
54.29AAPL7150117P000542900.17 0.00N/A0.117749
55.00AAPL150117P000550000.06Down 0.030.020.0677,486
55.00AAPL7150117P000550000.11 0.00N/A0.1235844
55.71AAPL150117P000557100.06Down 0.010.020.06711,935
55.71AAPL7150117P000557100.15 0.00N/A0.1228700
56.43AAPL150117P000564300.08 0.000.020.077010,710
56.43AAPL7150117P000564300.11 0.00N/A0.1103,892
57.14AAPL150117P000571400.05 0.000.050.074662,025
57.14AAPL7150117P000571400.16 0.000.050.1241,186
57.86AAPL150117P000578600.06 0.000.050.077013,606
57.86AAPL7150117P000578600.07 0.00N/A0.121727
58.57AAPL150117P000585700.07 0.000.030.07714,240
58.57AAPL7150117P000585700.26 0.00N/A0.12359763
59.29AAPL150117P000592900.07Up 0.010.050.071058,304
59.29AAPL7150117P000592900.18 0.000.010.12141,190
60.00AAPL150117P000600000.07Down 0.010.050.0810519,046
60.00AAPL7150117P000600000.11 0.000.010.121401,071
60.71AAPL150117P000607100.09 0.000.060.097011,439
60.71AAPL7150117P000607100.17 0.000.020.1314525
61.43AAPL150117P000614300.07 0.000.060.10720,884
61.43AAPL7150117P000614300.17 0.00N/A0.147665
62.14AAPL150117P000621400.07Down 0.020.060.087010,734
62.14AAPL7150117P000621400.43 0.000.030.130504
62.86AAPL150117P000628600.07 0.000.070.0915426,243
62.86AAPL7150117P000628600.10 0.000.050.14231,677
63.57AAPL150117P000635700.10 0.000.070.104013,153
63.57AAPL7150117P000635700.28 0.000.040.140518
64.29AAPL150117P000642900.08Down 0.010.080.106063,752
64.29AAPL7150117P000642900.10 0.000.040.15212,349
65.00AAPL150117P000650000.09Down 0.010.080.1025010,230
65.00AAPL7150117P000650000.35 0.000.010.167196
65.71AAPL150117P000657100.09Down 0.010.090.1021726,276
65.71AAPL7150117P000657100.40 0.000.020.177570
66.43AAPL150117P000664300.10Down 0.010.090.112115,878
66.43AAPL7150117P000664300.14 0.000.060.167841
67.14AAPL150117P000671400.10Down 0.010.100.121422,955
67.14AAPL7150117P000671400.45 0.000.070.17017,003
67.86AAPL150117P000678600.12 0.000.110.125614,476
67.86AAPL7150117P000678600.35 0.000.040.1920881
68.57AAPL150117P000685700.13 0.000.110.13942,359
68.57AAPL7150117P000685700.42 0.000.050.1914955
69.29AAPL150117P000692900.13Down 0.010.120.142113,608
69.29AAPL7150117P000692900.17 0.000.090.197357
70.00AAPL150117P000700000.14 0.000.140.165424,068
70.00AAPL7150117P000700000.38 0.000.100.2014567
70.71AAPL150117P000707100.16 0.000.150.172012,297
70.71AAPL7150117P000707100.18 0.000.110.217315
71.43AAPL150117P000714300.17Down 0.010.160.19277155,268
71.43AAPL7150117P000714300.19 0.000.120.2372,268
72.14AAPL150117P000721400.18Down 0.020.170.2020115,114
72.14AAPL7150117P000721400.80 0.000.110.247462
72.86AAPL150117P000728600.21 0.000.190.2117829,308
72.86AAPL7150117P000728600.21Down 0.770.150.2571,491
73.57AAPL150117P000735700.22Up 0.010.200.22911,609
73.57AAPL7150117P000735700.71 0.000.140.27102,177
74.29AAPL150117P000742900.23Down 0.010.220.243537,292
74.29AAPL7150117P000742900.99 0.000.180.291002,137
75.00AAPL150117P000750000.24Down 0.020.240.2617745,061
75.00AAPL7150117P000750000.60 0.000.200.30142,072
75.71AAPL150117P000757100.27Down 0.020.260.282251,005
75.71AAPL7150117P000757100.60 0.000.210.33201,135
76.43AAPL150117P000764300.30Down 0.030.260.31626,725
76.43AAPL7150117P000764300.43 0.000.240.3514497
77.14AAPL150117P000771400.33 0.000.280.341850,186
77.14AAPL7150117P000771400.47 0.000.270.3841,621
77.86AAPL150117P000778600.35Down 0.020.340.3726111,616
77.86AAPL7150117P000778601.30 0.000.290.417651
78.57AAPL150117P000785700.39Down 0.010.350.407350,136
78.57AAPL7150117P000785700.40 0.000.330.44353,135
79.29AAPL150117P000792900.43Down 0.010.420.45996,757
79.29AAPL7150117P000792901.33 0.000.360.487371
80.00AAPL150117P000800000.47Down 0.020.460.4987467,298
80.00AAPL7150117P000800000.51Up 0.010.430.51573,726
80.71AAPL150117P000807100.50Down 0.010.500.5328215,473
80.71AAPL7150117P000807100.96 0.000.450.5714400
81.43AAPL150117P000814300.56Down 0.030.550.5843320,798
81.43AAPL7150117P000814300.62 0.000.510.6071,253
82.14AAPL150117P000821400.60Down 0.050.610.632738,679
82.14AAPL7150117P000821400.62Down 0.210.570.667278
82.86AAPL150117P000828600.68Down 0.030.660.7032323,121
82.86AAPL7150117P000828601.79 0.000.630.72502,380
83.57AAPL150117P000835700.73Down 0.030.720.751,0109,059
83.57AAPL7150117P000835703.45 0.000.680.7910325
84.29AAPL150117P000842900.80Down 0.040.790.8399426,120
84.29AAPL7150117P000842901.06 0.000.760.8514,033
85.00AAPL150117P000850000.88Down 0.010.870.9132222,447
85.00AAPL7150117P000850000.85Down 0.250.840.937524
85.71AAPL150117P000857100.98Down 0.020.950.9933058,949
85.71AAPL7150117P000857101.10 0.000.921.0171,380
86.43AAPL150117P000864301.05Down 0.061.041.08894,957
86.43AAPL7150117P000864301.08 0.001.011.111959
87.14AAPL150117P000871401.16Down 0.061.141.183211,590
87.14AAPL7150117P000871403.60 0.001.111.222814
87.86AAPL150117P000878601.26Down 0.061.251.29246,289
87.86AAPL7150117P000878601.65 0.001.221.327382
88.57AAPL150117P000885701.37Down 0.061.361.411418,732
88.57AAPL7150117P000885704.05 0.001.331.4461,209
89.29AAPL150117P000892901.50Down 0.061.481.53447,275
89.29AAPL7150117P000892903.95 0.001.451.564586
90.00AAPL150117P000900001.64Down 0.051.621.6665227,123
90.00AAPL7150117P000900001.74 0.001.581.6931,266
90.71AAPL150117P000907101.76Down 0.041.761.802425,595
90.71AAPL7150117P000907102.40 0.001.731.835265
91.43AAPL150117P000914301.93Down 0.091.921.96828,257
91.43AAPL7150117P000914302.30 0.001.891.9911,291
92.14AAPL150117P000921402.09Down 0.102.082.132139,723
92.14AAPL7150117P000921402.20 0.002.052.175216
92.86AAPL150117P000928602.31Down 0.082.262.3115020,748
92.86AAPL7150117P000928602.58 0.002.232.352330
93.57AAPL150117P000935702.49Down 0.082.452.50735,244
93.57AAPL7150117P000935705.70 0.002.422.5412286
94.29AAPL150117P000942902.67Down 0.092.642.719016,501
94.29AAPL7150117P000942902.71Down 0.252.642.7541,961
95.00AAPL150117P000950002.92Down 0.082.862.9273919,543
95.00AAPL7150117P000950003.35 0.002.842.968406
95.71AAPL150117P000957103.15Down 0.023.053.20689,687
95.71AAPL7150117P000957106.70 0.003.053.207545
96.43AAPL150117P000964303.40 0.003.353.45733,554
96.43AAPL7150117P000964303.45Down 2.893.303.4521275
97.14AAPL150117P000971403.60Down 0.163.603.70897,794
97.14AAPL7150117P000971406.40 0.003.553.753375
97.86AAPL150117P000978603.90 0.003.903.95714,118
97.86AAPL7150117P000978605.75 0.003.854.003177
98.57AAPL150117P000985704.20Down 0.054.154.251499,030
98.57AAPL7150117P000985704.24Down 0.414.104.304392
99.29AAPL150117P000992904.50Down 0.094.454.55122,530
100.00AAPL150117P001000004.85Down 0.104.754.853,57430,671
100.00AAPL7150117P001000004.84Down 0.214.754.904197
100.71AAPL150117P001007105.10Down 0.255.105.201563,677
101.43AAPL150117P001014305.55Down 0.085.405.55426,800
102.14AAPL150117P001021405.80Down 0.155.805.901833,270
102.86AAPL150117P001028606.20Down 0.106.156.30814,817
103.57AAPL150117P001035706.70 0.006.556.70395957
104.29AAPL150117P001042906.98Down 0.176.957.1045,893
105.00AAPL150117P001050007.45Down 0.197.357.50532,898
105.00AAPL7150117P001050007.80 0.007.357.555163
105.71AAPL150117P001057108.40 0.007.807.9566892
106.43AAPL150117P001064308.28Down 0.628.258.4050390
107.14AAPL150117P001071408.75Down 0.208.708.851385,180
107.86AAPL150117P001078609.22Down 0.589.159.3051352
108.57AAPL150117P001085709.71Down 0.839.659.8050940
109.29AAPL150117P0010929010.22Down 0.5310.1510.30177359
110.00AAPL150117P0011000010.73Down 0.1210.6510.802621,960
110.71AAPL150117P0011071011.25Down 0.5811.1511.3094266
111.43AAPL150117P0011143012.00 0.0011.7011.8520404
112.14AAPL150117P0011214012.45 0.0012.2512.4020690
112.86AAPL150117P0011286013.10 0.0012.8012.95201,026
113.57AAPL150117P0011357013.65 0.0013.3513.502077
114.29AAPL150117P0011429014.25 0.0013.9014.10203,531
115.00AAPL150117P0011500014.60Down 0.6614.5014.65110951
115.71AAPL150117P0011571015.40 0.0015.1015.2520549
116.43AAPL150117P0011643015.90 0.0015.7015.852175
117.14AAPL150117P0011714016.60 0.0016.3016.454884
117.86AAPL150117P0011786017.25 0.0016.9017.102077
118.57AAPL150117P0011857017.75 0.0017.5517.70101,167
119.29AAPL150117P0011929018.50 0.0018.1518.3520163
120.00AAPL150117P0012000018.85Down 0.3018.8018.9524,202
120.71AAPL150117P0012071019.80 0.0019.4019.6020119
121.43AAPL150117P0012143020.35 0.0020.0520.2515586
122.14AAPL150117P0012214021.45 0.0020.7020.90359
122.86AAPL150117P0012286023.35 0.0021.3521.5511,155
124.29AAPL150117P0012429024.40 0.0022.7022.851933
125.71AAPL150117P0012571025.50 0.0024.0524.2011651
127.14AAPL150117P0012714026.85 0.0025.3525.552570
128.57AAPL150117P0012857027.45 0.0026.7526.9011,751
130.00AAPL150117P0013000028.20Down 1.8028.1028.3065,550
131.43AAPL150117P0013143029.70 0.0029.5029.7011,268
132.86AAPL150117P0013286032.40 0.0030.8531.055780
134.29AAPL150117P0013429033.60 0.0032.2532.451533
135.71AAPL150117P0013571033.85 0.0033.6533.851716
137.14AAPL150117P0013714036.55 0.0035.0535.251769
138.57AAPL150117P0013857038.45 0.0036.4536.6510477
140.00AAPL150117P0014000039.30 0.0037.8538.051013,017
141.43AAPL150117P0014143040.75 0.0039.2539.45111,229
142.86AAPL150117P0014286040.90Down 0.8040.6540.9024,138
144.29AAPL150117P0014429042.25Down 1.2042.1042.3011,926
145.71AAPL150117P0014571043.60Down 0.1043.5043.7022,107
147.14AAPL150117P0014714045.20 0.0044.9045.10103,237
148.57AAPL150117P0014857046.60 0.0046.3546.55103,890
150.00AAPL150117P0015000048.00Down 0.0547.7547.9525,473
195.00AAPL150117P001950000.07 0.00N/AN/A12,503
200.00AAPL150117P002000000.02 0.00N/AN/A22,122
205.00AAPL150117P002050000.05 0.00N/AN/A4556
210.00AAPL150117P002100000.05 0.00N/AN/A6592
215.00AAPL150117P002150000.05 0.00N/AN/A101,028
220.00AAPL150117P002200000.07 0.00N/AN/A10436
225.00AAPL150117P002250000.01 0.00N/AN/A21,462
230.00AAPL150117P002300000.11Up 0.07N/AN/A1980
235.00AAPL150117P002350000.08 0.00N/AN/A3624
240.00AAPL150117P002400000.07Up 0.02N/AN/A5937
250.00AAPL150117P002500000.05 0.00N/AN/A54,071
260.00AAPL150117P002600000.10Up 0.02N/AN/A102,593
265.00AAPL150117P002650000.10 0.00N/AN/A1364
270.00AAPL150117P002700000.16 0.00N/AN/A401,610
275.00AAPL150117P002750000.16 0.00N/AN/A97194
280.00AAPL150117P002800000.17 0.00N/AN/A182,190
285.00AAPL150117P002850000.15 0.00N/AN/A40324
290.00AAPL150117P002900000.05 0.00N/AN/A152,168
295.00AAPL150117P002950000.16Down 0.06N/AN/A12433
300.00AAPL150117P003000000.17Down 0.05N/AN/A2129,489
305.00AAPL150117P003050000.21Up 0.01N/AN/A591,022
310.00AAPL150117P003100000.17Down 0.07N/AN/A91,495
315.00AAPL150117P003150000.19Up 0.07N/AN/A1678
320.00AAPL150117P003200000.26Up 0.01N/AN/A103,092
325.00AAPL150117P003250000.27 0.00N/AN/A8401
330.00AAPL150117P003300000.22Down 0.02N/AN/A1162,154
330.00AAPL7150117P003300000.41 0.00N/AN/A140411
335.00AAPL150117P003350000.23Down 0.10N/AN/A158861
340.00AAPL150117P003400000.29Up 0.01N/AN/A254,043
340.00AAPL7150117P003400001.65 0.00N/AN/A5156
345.00AAPL150117P003450000.32Up 0.02N/AN/A36313
350.00AAPL150117P003500000.35Down 0.02N/AN/A65,326
350.00AAPL7150117P003500001.84 0.00N/AN/A1449
355.00AAPL150117P003550000.32Up 0.09N/AN/A81,341
355.00AAPL7150117P003550000.35 0.00N/AN/A1221
360.00AAPL150117P003600000.38Down 0.02N/AN/A181,664
360.00AAPL7150117P003600000.60 0.00N/AN/A4115
365.00AAPL150117P003650000.50Up 0.07N/AN/A481,351
365.00AAPL7150117P003650005.95 0.00N/AN/A0125
370.00AAPL150117P003700000.51Down 0.11N/AN/A512,367
370.00AAPL7150117P003700000.45 0.00N/AN/A1121
375.00AAPL150117P003750000.52Up 0.02N/AN/A232,589
375.00AAPL7150117P003750000.54 0.00N/AN/A1168
380.00AAPL150117P003800000.65Up 0.07N/AN/A33,512
380.00AAPL7150117P003800000.78 0.00N/AN/A1107
385.00AAPL150117P003850000.60Down 0.01N/AN/A2966
385.00AAPL7150117P003850000.62 0.00N/AN/A39124
390.00AAPL150117P003900000.73Up 0.08N/AN/A51,869
390.00AAPL7150117P003900000.55Down 0.30N/AN/A1101
395.00AAPL150117P003950000.73Up 0.03N/AN/A431,542
395.00AAPL7150117P003950000.78 0.00N/AN/A1556
400.00AAPL150117P004000000.74Down 0.07N/AN/A759,216
400.00AAPL7150117P004000000.90 0.00N/AN/A3170
405.00AAPL150117P004050000.86 0.00N/AN/A11,967
405.00AAPL7150117P004050001.66 0.00N/AN/A3104
410.00AAPL150117P004100000.90 0.00N/AN/A262,017
410.00AAPL7150117P004100001.85 0.00N/AN/A1109
415.00AAPL150117P004150000.98 0.00N/AN/A121,227
415.00AAPL7150117P004150001.85 0.00N/AN/A2175
420.00AAPL150117P004200001.10Down 0.20N/AN/A52,364
420.00AAPL7150117P004200001.21 0.00N/AN/A6153
425.00AAPL150117P004250001.38 0.00N/AN/A181,754
425.00AAPL7150117P004250001.45 0.00N/AN/A177
430.00AAPL150117P004300001.25Down 0.25N/AN/A313,173
430.00AAPL7150117P004300001.29Down 1.48N/AN/A1106
435.00AAPL150117P004350001.52Down 0.13N/AN/A41,521
435.00AAPL7150117P004350003.00 0.00N/AN/A272
440.00AAPL150117P004400001.50Down 0.35N/AN/A13,768
440.00AAPL7150117P004400002.00 0.00N/AN/A13242
445.00AAPL150117P004450001.79 0.00N/AN/A51,757
445.00AAPL7150117P004450001.95 0.00N/AN/A174
450.00AAPL150117P004500001.98Down 0.22N/AN/A589,458
450.00AAPL7150117P004500002.25 0.00N/AN/A10353
455.00AAPL150117P004550002.20Down 0.07N/AN/A181,236
455.00AAPL7150117P004550003.90 0.00N/AN/A1028
460.00AAPL150117P004600002.65Down 0.13N/AN/A43,762
460.00AAPL7150117P004600002.92 0.00N/AN/A182
465.00AAPL150117P004650002.52Down 0.58N/AN/A4552,287
465.00AAPL7150117P004650002.95 0.00N/AN/A13131
470.00AAPL150117P004700002.82Down 0.46N/AN/A3063,478
470.00AAPL7150117P004700003.17 0.00N/AN/A22,429
475.00AAPL150117P004750003.10Down 0.19N/AN/A2071,895
475.00AAPL7150117P004750003.50Down 0.50N/AN/A10111
480.00AAPL150117P004800003.40Down 0.67N/AN/A2766,279
480.00AAPL7150117P004800004.10 0.00N/AN/A10144
485.00AAPL150117P004850004.00Down 0.45N/AN/A2652,464
485.00AAPL7150117P004850008.50 0.00N/AN/A152
490.00AAPL150117P004900004.42Down 0.43N/AN/A4183,738
490.00AAPL7150117P004900004.60Down 1.00N/AN/A1093
495.00AAPL150117P004950004.76Down 0.14N/AN/A5191,840
495.00AAPL7150117P004950009.40 0.00N/AN/A853
500.00AAPL150117P005000005.46Down 0.24N/AN/A59917,469
500.00AAPL7150117P005000006.00 0.00N/AN/A5334
505.00AAPL150117P005050005.70Down 0.19N/AN/A3611,697
505.00AAPL7150117P005050006.00Down 1.16N/AN/A1069
510.00AAPL150117P005100006.20Down 1.05N/AN/A3883,974
510.00AAPL7150117P005100007.61 0.00N/AN/A2219
515.00AAPL150117P005150007.08Up 0.08N/AN/A701,780
515.00AAPL7150117P005150008.96 0.00N/AN/A1311
520.00AAPL150117P005200007.82Down 0.37N/AN/A1795,176
520.00AAPL7150117P005200008.70 0.00N/AN/A5300
525.00AAPL150117P005250008.60Down 0.41N/AN/A4586,627
525.00AAPL7150117P005250009.20 0.00N/AN/A1299
530.00AAPL150117P005300009.21Down 0.84N/AN/A3828,490
530.00AAPL7150117P005300009.40 0.00N/AN/A22167
535.00AAPL150117P0053500010.37Down 0.58N/AN/A1,7367,935
535.00AAPL7150117P0053500015.20 0.00N/AN/A271
540.00AAPL150117P0054000011.26Down 0.74N/AN/A1,69411,790
540.00AAPL7150117P0054000012.10 0.00N/AN/A17235
545.00AAPL150117P0054500012.19Down 1.06N/AN/A551,616
545.00AAPL7150117P0054500012.95 0.00N/AN/A298
550.00AAPL150117P0055000013.60Down 0.60N/AN/A2767,779
550.00AAPL7150117P0055000014.25 0.00N/AN/A2495
555.00AAPL150117P0055500014.72Down 0.28N/AN/A29924
555.00AAPL7150117P0055500015.77 0.00N/AN/A154
560.00AAPL150117P0056000016.00Down 0.30N/AN/A9610,245
560.00AAPL7150117P0056000015.76Down 0.70N/AN/A2523
565.00AAPL150117P0056500017.45Down 0.75N/AN/A161,869
565.00AAPL7150117P0056500018.05 0.00N/AN/A257
570.00AAPL150117P0057000018.74Down 0.86N/AN/A862,717
570.00AAPL7150117P0057000019.72 0.00N/AN/A1181
575.00AAPL150117P0057500019.90Down 1.25N/AN/A781,535
575.00AAPL7150117P0057500021.41 0.00N/AN/A340
580.00AAPL150117P0058000021.60Down 0.82N/AN/A313,584
580.00AAPL7150117P0058000023.21 0.00N/AN/A5345
585.00AAPL150117P0058500022.85Down 1.60N/AN/A41,158
585.00AAPL7150117P0058500030.86 0.00N/AN/A346
590.00AAPL150117P0059000025.20Down 1.05N/AN/A3113,511
590.00AAPL7150117P0059000026.20 0.00N/AN/A4575
595.00AAPL150117P0059500026.89Down 1.21N/AN/A1211,321
595.00AAPL7150117P0059500027.50Down 3.73N/AN/A774
600.00AAPL150117P0060000029.10Down 0.35N/AN/A4409,510
600.00AAPL7150117P0060000030.03 0.00N/AN/A3199
605.00AAPL150117P0060500031.01Down 1.19N/AN/A243664
605.00AAPL7150117P0060500031.00 0.00N/AN/A5137
610.00AAPL150117P0061000033.39Down 0.31N/AN/A131,151
610.00AAPL7150117P0061000032.90 0.00N/AN/A190
615.00AAPL150117P0061500035.01Down 1.49N/AN/A9592
615.00AAPL7150117P0061500040.50 0.00N/AN/A154
620.00AAPL150117P0062000037.40Down 0.60N/AN/A2072,740
620.00AAPL7150117P0062000039.00 0.00N/AN/A4174
625.00AAPL150117P0062500040.00Down 1.40N/AN/A161,093
625.00AAPL7150117P0062500041.50 0.00N/AN/A2399
630.00AAPL150117P0063000042.29Down 0.44N/AN/A2451,127
630.00AAPL7150117P0063000043.31 0.00N/AN/A111170
635.00AAPL150117P0063500044.10Down 1.15N/AN/A215537
635.00AAPL7150117P0063500044.35 0.00N/AN/A119
640.00AAPL150117P0064000047.47Down 1.30N/AN/A2401,156
640.00AAPL7150117P0064000049.05 0.00N/AN/A60158
645.00AAPL150117P0064500049.20Down 2.40N/AN/A941,038
645.00AAPL7150117P0064500054.15 0.00N/AN/A114
650.00AAPL150117P0065000052.00Down 2.20N/AN/A2202,655
650.00AAPL7150117P0065000053.31Up 0.20N/AN/A238
655.00AAPL150117P0065500056.23Down 1.22N/AN/A5375
655.00AAPL7150117P0065500087.95 0.00N/AN/A11
660.00AAPL150117P0066000058.77Down 1.48N/AN/A322,452
660.00AAPL7150117P0066000094.15 0.00N/AN/A7112
665.00AAPL150117P0066500060.55Down 3.05N/AN/A13165
665.00AAPL7150117P0066500063.50 0.00N/AN/A17
670.00AAPL150117P0067000064.40Down 1.82N/AN/A91,094
670.00AAPL7150117P0067000065.90 0.00N/AN/A548
675.00AAPL150117P0067500066.75Down 2.50N/AN/A8155
680.00AAPL150117P0068000071.21Down 0.94N/AN/A40969
680.00AAPL7150117P0068000070.50Down 1.21N/AN/A218
685.00AAPL150117P0068500074.50Down 0.80N/AN/A259
685.00AAPL7150117P0068500073.05 0.00N/AN/A11
690.00AAPL150117P0069000077.99Down 0.01N/AN/A45718
695.00AAPL150117P0069500081.89 0.00N/AN/A276
700.00AAPL150117P0070000085.06Down 1.94N/AN/A1003,923
705.00AAPL150117P0070500087.30Down 1.65N/AN/A1045
710.00AAPL150117P0071000091.65Down 3.35N/AN/A7626
715.00AAPL150117P0071500095.97Up 0.17N/AN/A15234
720.00AAPL150117P00720000100.80 0.00N/AN/A32615
725.00AAPL150117P00725000101.50Down 2.40N/AN/A128
730.00AAPL150117P00730000107.37Down 0.98N/AN/A2856
735.00AAPL150117P00735000111.55Up 0.20N/AN/A427
740.00AAPL150117P00740000127.60 0.00N/AN/A1103
745.00AAPL150117P00745000118.60Down 12.35N/AN/A837
750.00AAPL150117P00750000124.79Down 0.21N/AN/A12767
755.00AAPL150117P00755000136.25 0.00N/AN/A419
760.00AAPL150117P00760000133.11Up 1.41N/AN/A12111
765.00AAPL150117P00765000137.10 0.00N/AN/A110
770.00AAPL150117P00770000154.77 0.00N/AN/A4121
775.00AAPL150117P00775000151.45 0.00N/AN/A16
780.00AAPL150117P00780000150.15 0.00N/AN/A243
785.00AAPL150117P00785000154.55 0.00N/AN/A191
790.00AAPL150117P00790000165.05 0.00N/AN/A166
795.00AAPL150117P00795000274.45 0.00N/AN/A05
800.00AAPL150117P00800000167.46Down 1.82N/AN/A22508
805.00AAPL150117P00805000311.10 0.00N/AN/A04
810.00AAPL150117P00810000185.40 0.00N/AN/A138
815.00AAPL150117P00815000235.72 0.00N/AN/A14
820.00AAPL150117P00820000293.15 0.00N/AN/A0108
825.00AAPL150117P00825000305.05 0.00N/AN/A15
830.00AAPL150117P00830000231.50 0.00N/AN/A2164
835.00AAPL150117P00835000239.75 0.00N/AN/A111
840.00AAPL150117P00840000215.00 0.00N/AN/A1175
845.00AAPL150117P00845000211.15 0.00N/AN/A16
850.00AAPL150117P00850000217.60 0.00N/AN/A185
855.00AAPL150117P00855000327.25 0.00N/AN/A05
860.00AAPL150117P00860000236.20 0.00N/AN/A3151
870.00AAPL150117P00870000246.10 0.00N/AN/A2130
880.00AAPL150117P00880000293.50 0.00N/AN/A288
890.00AAPL150117P00890000375.60 0.00N/AN/A078
900.00AAPL150117P00900000262.45 0.00N/AN/A11256
910.00AAPL150117P00910000270.50Down 11.25N/AN/A6742
920.00AAPL150117P00920000280.05 0.00N/AN/A5177
930.00AAPL150117P00930000392.51 0.00N/AN/A0110
940.00AAPL150117P00940000433.80 0.00N/AN/A075
950.00AAPL150117P00950000310.49Up 1.51N/AN/A398
960.00AAPL150117P00960000430.90 0.00N/AN/A10108
970.00AAPL150117P00970000463.75Up 47.65N/AN/A063
980.00AAPL150117P00980000360.46 0.00N/AN/A361,851
990.00AAPL150117P00990000366.60 0.00N/AN/A1167
1,000.00AAPL150117P01000000358.50 0.00N/AN/A1589
1,010.00AAPL150117P01010000489.80 0.00N/AN/A2268
1,020.00AAPL150117P01020000508.50 0.00N/AN/A0263
1,030.00AAPL150117P01030000445.85 0.00N/AN/A122450
1,040.00AAPL150117P01040000438.35 0.00N/AN/A24553
1,050.00AAPL150117P01050000408.73 0.00N/AN/A1761
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.