Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:07AM ET - U.S. Markets close in 4 hours and 53 minutes. Dow  0.62% Nasdaq  0.70%

Apple Inc. (AAPL)

At 10:52AM ET: 194.93   1.26 (0.64%)

MORE ON AAPL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Learn more about New Options Symbology »Get Options for:
View By Expiration: Feb 10 | Mar 10 | Apr 10 | Jul 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 130.00 APV100220C00130000 66.57 0.00 64.15 65.55 5 82 135.00 APV100220C00135000 58.35 0.00 59.15 60.65 10 21 140.00 APV100220C00140000 55.05 0.00 54.15 55.65 21 93 145.00 APV100220C00145000 51.20 0.00 49.30 50.90 16 76 150.00 APV100220C00150000 46.50 0.00 44.15 45.85 31 536 155.00 APV100220C00155000 41.15 0.00 39.20 40.85 10 348 160.00 APV100220C00160000 36.15 0.00 34.85 35.10 42 538 165.00 APV100220C00165000 31.15 0.00 29.90 30.30 51 420 170.00 APV100220C00170000 26.40 0.00 24.90 25.35 79 947 175.00 APV100220C00175000 19.90 1.60 20.05 20.20 43 1,321 180.00 APV100220C00180000 15.35 1.25 15.25 15.40 258 4,867 185.00 APV100220C00185000 10.75 1.25 10.80 10.85 315 4,215 190.00 APV100220C00190000 6.80 1.10 6.70 6.80 1,450 10,017 195.00 APV100220C00195000 3.60 0.90 3.60 3.65 4,074 17,967 200.00 APV100220C00200000 1.60 0.53 1.58 1.60 5,430 47,125 210.00 AJL100220C00210000 0.23 0.08 0.22 0.23 2,444 73,417 220.00 AJL100220C00220000 0.05 0.01 0.05 0.06 620 61,331 230.00 AJL100220C00230000 0.03 0.00 0.02 0.03 250 51,762 240.00 AJL100220C00240000 0.02 0.01 0.02 0.03 243 24,359 250.00 AJL100220C00250000 0.02 0.01 N/A 0.02 3 18,781 260.00 AJL100220C00260000 0.01 0.00 N/A 0.01 85 7,886 270.00 AJL100220C00270000 0.01 0.00 N/A 0.01 40 3,995 280.00 AJL100220C00280000 0.01 0.00 N/A 0.02 0 2,931 290.00 AJL100220C00290000 0.04 0.00 N/A 0.02 0 3,884 300.00 AJL100220C00300000 0.04 0.00 N/A 0.04 0 289 PUT OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 130.00 APV100220P00130000 0.04 0.00 0.01 0.04 65 720 135.00 APV100220P00135000 0.01 0.02 0.01 0.05 20 2,108 140.00 APV100220P00140000 0.03 0.00 0.01 0.04 12 2,472 145.00 APV100220P00145000 0.05 0.01 0.03 0.05 13 2,572 150.00 APV100220P00150000 0.04 0.00 0.04 0.06 148 3,172 155.00 APV100220P00155000 0.06 0.01 0.06 0.08 100 3,757 160.00 APV100220P00160000 0.07 0.00 0.08 0.10 818 3,755 165.00 APV100220P00165000 0.13 0.04 0.12 0.14 64 7,066 170.00 APV100220P00170000 0.17 0.06 0.16 0.18 116 11,338 175.00 APV100220P00175000 0.26 0.04 0.25 0.27 1,357 19,377 180.00 APV100220P00180000 0.48 0.09 0.44 0.47 510 45,812 185.00 APV100220P00185000 0.89 0.09 0.86 0.89 1,875 50,668 190.00 APV100220P00190000 1.87 0.20 1.84 1.87 4,532 45,973 195.00 APV100220P00195000 3.70 0.40 3.70 3.80 3,232 35,644 200.00 APV100220P00200000 6.70 0.80 6.60 6.75 1,554 29,163 210.00 AJL100220P00210000 15.52 1.42 15.30 15.45 213 23,518 220.00 AJL100220P00220000 25.20 1.30 25.10 25.25 74 7,426 230.00 AJL100220P00230000 35.60 1.83 35.10 35.30 15 1,072 240.00 AJL100220P00240000 43.32 1.28 45.05 45.25 9 185 250.00 AJL100220P00250000 52.85 0.00 54.35 55.90 6 40 260.00 AJL100220P00260000 67.15 0.00 64.45 65.90 23 16 270.00 AJL100220P00270000 76.80 0.00 74.35 75.90 0 4 300.00 AJL100220P00300000 106.60 0.00 104.35 105.90 0 5 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives