APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.89 Down -2.26 -2.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.AAPL74H1C080000 NA NA NA NA 13.700 17.95 NA NA
81.000 126.2.AAPL74H1C081000 NA NA NA NA 12.700 16.95 NA NA
82.000 126.2.AAPL74H1C082000 NA NA NA NA 11.900 15.95 NA NA
83.000 126.2.AAPL74H1C083000 NA NA NA NA 10.900 14.95 NA NA
84.000 126.2.AAPL74H1C084000 NA NA NA NA 9.800 13.95 NA NA
85.000 126.2.AAPL74H1C085000 9.15 -0.35 -3.68% 1.11 9.800 12 5 10
86.000 126.2.AAPL74H1C086000 NA NA NA NA 8.800 11.95 NA NA
87.000 126.2.AAPL74H1C087000 NA NA NA NA 7.800 10.95 NA NA
88.000 126.2.AAPL74H1C088000 11.00 +2.00 +22.22% 2.06 6.150 9.95 5 12
89.000 126.2.AAPL74H1C089000 NA NA NA NA 5.300 8.95 NA NA
90.000 126.2.AAPL74H1C090000 8.50 +3.15 +58.88% 1.36 4.850 7.25 12 12
91.000 126.2.AAPL74H1C091000 4.50 +0.50 +12.50% 2.06 3.200 6.95 1 12
92.000 126.2.AAPL74H1C092000 4.20 +0.25 +6.33% 2.06 2.510 5.95 10 71
93.000 126.2.AAPL74H1C093000 5.40 +1.70 +45.95% 2.01 1.090 4.9 7 28
94.000 126.2.AAPL74H1C094000 2.11 -1.03 -32.80% 2.96 0.900 4.85 4 51
95.000 126.2.AAPL74H1C095000 2.89 -0.86 -22.93% 1.81 0.700 2.7 2 97
96.000 126.2.AAPL74H1C096000 1.80 -0.35 -16.28% 2 0.290 2 5 10
97.000 126.2.AAPL74H1C097000 0.27 -0.73 -73.00% 1.5 NA 1.5 21 1,469
98.000 126.2.AAPL74H1C098000 1.40 +0.15 +12.00% 1 NA 1 40 82
99.000 126.2.AAPL74H1C099000 0.14 -0.56 -80.00% 0.26 NA 0.26 22 186
100.000 126.2.AAPL74H1C100000 0.05 -0.14 -73.68% 1.07 NA 1.07 4 45
101.000 126.2.AAPL74H1C101000 0.15 -0.09 -37.50% 1.03 NA 1.03 145 166
102.000 126.2.AAPL74H1C102000 0.34 -0.16 -32.00% 1 NA 1 28 31
103.000 126.2.AAPL74H1C103000 NA NA NA NA NA 0.99 NA NA
104.000 126.2.AAPL74H1C104000 NA NA NA NA NA 0.99 NA NA
105.000 126.2.AAPL74H1C105000 0.20 +0.20 NA 1.15 NA 1.15 1 1
106.000 126.2.AAPL74H1C106000 NA NA NA NA NA 0.98 NA NA
107.000 126.2.AAPL74H1C107000 NA NA NA NA NA 0.98 NA NA
108.000 126.2.AAPL74H1C108000 NA NA NA NA NA 0.98 NA NA
109.000 126.2.AAPL74H1C109000 NA NA NA NA NA 0.98 NA NA
110.000 126.2.AAPL74H1C110000 NA NA NA NA NA 0.98 NA NA
111.000 126.2.AAPL74H1C111000 NA NA NA NA NA 0.98 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.AAPL74T1C080000 NA NA NA NA NA 0.98 NA NA
81.000 126.2.AAPL74T1C081000 NA NA NA NA NA 0.98 NA NA
82.000 126.2.AAPL74T1C082000 NA NA NA NA NA 0.98 NA NA
83.000 126.2.AAPL74T1C083000 NA NA NA NA NA 0.98 NA NA
84.000 126.2.AAPL74T1C084000 0.21 +0.21 NA 0.99 NA 0.99 3 3
85.000 126.2.AAPL74T1C085000 NA NA NA NA NA 0.99 NA NA
86.000 126.2.AAPL74T1C086000 NA NA NA NA NA 0.99 NA NA
87.000 126.2.AAPL74T1C087000 0.10 -1.33 -93.01% 0.99 NA 0.99 2 3
88.000 126.2.AAPL74T1C088000 4.05 +2.19 +117.74% 1.02 NA 1.02 20 20
89.000 126.2.AAPL74T1C089000 2.31 +1.31 +131.00% 0.05 NA 0.05 10 50
90.000 126.2.AAPL74T1C090000 4.80 +2.08 +76.47% 1.02 NA 1.02 20 20
91.000 126.2.AAPL74T1C091000 1.09 -1.52 -58.24% 1.1 NA 1.1 1 10
92.000 126.2.AAPL74T1C092000 NA NA NA NA NA 1.11 3 3
93.000 126.2.AAPL74T1C093000 1.70 +1.70 NA 1.3 NA 1.3 2 1
94.000 126.2.AAPL74T1C094000 NA NA NA NA NA 1.74 NA NA
95.000 126.2.AAPL74T1C095000 NA NA NA NA NA 2.04 NA NA
96.000 126.2.AAPL74T1C096000 0.40 -3.05 -88.41% 1.14 NA 1.25 10 22
97.000 126.2.AAPL74T1C097000 3.75 +0.95 +33.93% 2.84 NA 3.95 17 12
98.000 126.2.AAPL74T1C098000 0.50 -5.20 -91.23% 2.69 0.910 4.8 1 1
99.000 126.2.AAPL74T1C099000 NA NA NA NA 1.220 5.3 2 2
100.000 126.2.AAPL74T1C100000 7.10 +7.10 NA 2.14 2.200 6.25 5 5
101.000 126.2.AAPL74T1C101000 NA NA NA NA 3.300 7.15 NA NA
102.000 126.2.AAPL74T1C102000 NA NA NA NA 4.050 8.3 NA NA
103.000 126.2.AAPL74T1C103000 NA NA NA NA 5.050 9.35 NA NA
104.000 126.2.AAPL74T1C104000 NA NA NA NA 6.050 10.3 NA NA
105.000 126.2.AAPL74T1C105000 NA NA NA NA 7.000 11.3 NA NA
106.000 126.2.AAPL74T1C106000 NA NA NA NA 8.000 12.35 NA NA
107.000 126.2.AAPL74T1C107000 NA NA NA NA 9.000 13.35 NA NA
108.000 126.2.AAPL74T1C108000 NA NA NA NA 10.000 14.35 NA NA
109.000 126.2.AAPL74T1C109000 NA NA NA NA 11.000 15.35 NA NA
110.000 126.2.AAPL74T1C110000 NA NA NA NA 12.050 16.35 NA NA
111.000 126.2.AAPL74T1C111000 NA NA NA NA 13.000 17.35 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:39 PM ET