APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
567.77 Up +43.02 +8.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
430.000 126.2.AAPL74DPC430000 94.00 -6.30 -6.28% 2.38 135.650 140.15 2 5
440.000 126.2.AAPL74DPC440000 87.18 -1.90 -2.13% 2.18 126.150 129.95 2 1
445.000 126.2.AAPL74DPC445000 NA NA NA NA 122.300 126.15 NA NA
450.000 126.2.AAPL74DPC450000 116.00 +37.50 +47.77% 2.43 116.150 120.2 1 1
455.000 126.2.AAPL74DPC455000 NA NA NA NA 112.200 116.4 NA NA
460.000 126.2.AAPL74DPC460000 NA NA NA NA 106.050 110.2 NA NA
465.000 126.2.AAPL74DPC465000 104.34 +43.99 +72.89% 3.03 102.450 105.8 2 2
470.000 126.2.AAPL74DPC470000 NA NA NA NA 97.000 101.15 NA NA
475.000 126.2.AAPL74DPC475000 88.75 +88.75 NA 3.58 92.450 96.35 2 NA
480.000 126.2.AAPL74DPC480000 51.05 +3.05 +6.35% 2.23 86.150 90 4 10
482.500 126.2.AAPL74DPC482500 NA NA NA NA 83.750 87.65 NA NA
485.000 126.2.AAPL74DPC485000 43.35 +43.35 NA 3.38 82.000 86.15 2 2
487.500 126.2.AAPL74DPC487500 NA NA NA NA 78.550 82.35 NA NA
490.000 126.2.AAPL74DPC490000 42.00 -0.55 -1.29% 2.13 76.100 79.9 2 3
492.500 126.2.AAPL74DPC492500 NA NA NA NA 73.500 77.4 NA NA
495.000 126.2.AAPL74DPC495000 36.00 +11.55 +47.24% 2.53 71.150 75.3 10 10
497.500 126.2.AAPL74DPC497500 NA NA NA NA 69.600 73.35 NA NA
500.000 126.2.AAPL74DPC500000 69.00 +37.50 +119.05% 2.18 66.050 69.95 3 12
502.500 126.2.AAPL74DPC502500 NA NA NA NA 63.650 67.7 NA NA
505.000 126.2.AAPL74DPC505000 62.25 +38.25 +159.38% 2.08 61.000 64.85 1 3
507.500 126.2.AAPL74DPC507500 NA NA NA NA 58.650 62.6 NA NA
510.000 126.2.AAPL74DPC510000 56.84 +36.41 +178.22% 2.08 56.050 59.85 11 27
512.500 126.2.AAPL74DPC512500 NA NA NA NA 53.650 57.35 NA NA
515.000 126.2.AAPL74DPC515000 53.12 +34.08 +178.99% 2.18 51.000 54.95 21 31
517.500 126.2.AAPL74DPC517500 48.95 +32.87 +204.42% 3.88 50.000 54.15 4 14
520.000 126.2.AAPL74DPC520000 49.00 +35.86 +272.91% 3.03 47.500 50.8 21 144
522.500 126.2.AAPL74DPC522500 46.50 +33.33 +253.08% 2.18 44.550 47.45 20 58
525.000 126.2.AAPL74DPC525000 42.75 +31.01 +264.14% 2.28 42.450 45.05 61 191
527.500 126.2.AAPL74DPC527500 39.30 +28.80 +274.29% 3.23 40.000 43.5 60 96
530.000 126.2.AAPL74DPC530000 38.80 +29.45 +314.97% 1.03 37.100 38.8 139 372
532.500 126.2.AAPL74DPC532500 36.97 +30.27 +451.79% 2.13 34.400 37.4 40 125
535.000 126.2.AAPL74DPC535000 34.65 +28.05 +425.00% 2.23 31.350 35 230 400
537.500 126.2.AAPL74DPC537500 30.55 +25.05 +455.45% 2.33 29.400 32.6 33 152
540.000 126.2.AAPL74DPC540000 29.18 +24.58 +534.35% 2.28 27.000 30.05 142 762
542.500 126.2.AAPL74DPC542500 23.50 +19.45 +480.25% 2.33 24.500 27.6 8 217
545.000 126.2.AAPL74DPC545000 24.00 +20.82 +654.72% 2.23 22.050 25 109 319
547.500 126.2.AAPL74DPC547500 22.25 +19.75 +790.00% 2.18 19.850 22.45 26 212
550.000 126.2.AAPL74DPC550000 19.00 +16.95 +826.83% 2.23 16.400 20 185 823
552.500 126.2.AAPL74DPC552500 14.77 +13.14 +806.14% 2.33 14.700 17.6 25 62
555.000 126.2.AAPL74DPC555000 12.50 +11.25 +900.00% 2.38 12.500 15.15 27 167
557.500 126.2.AAPL74DPC557500 11.00 +10.00 +1,000.00% 2.43 8.800 12.7 10 43
560.000 126.2.AAPL74DPC560000 10.00 +9.16 +1,090.48% 2.68 6.600 10.45 166 241
562.500 126.2.AAPL74DPC562500 8.00 +7.17 +863.86% 2.93 5.500 8.2 11 69
565.000 126.2.AAPL74DPC565000 4.50 +3.99 +782.35% 3.23 3.300 6 134 272
567.500 126.2.AAPL74DPC567500 3.25 +2.50 +333.33% 3.98 1.850 4.25 26 77
570.000 126.2.AAPL74DPC570000 2.20 +1.85 +528.57% 2.61 1.400 2.61 287 104
572.500 126.2.AAPL74DPC572500 1.00 -0.87 -46.52% 1.7 0.500 1.7 62 41
575.000 126.2.AAPL74DPC575000 0.68 +0.32 +88.89% 0.54 0.400 0.54 187 2
580.000 126.2.AAPL74DPC580000 0.15 +0.02 +15.38% 0.24 0.120 0.24 31 57
585.000 126.2.AAPL74DPC585000 0.11 +0.11 NA 0.15 0.030 0.15 20 NA
590.000 126.2.AAPL74DPC590000 0.14 -0.37 -72.55% 0.11 0.100 0.11 5 41
600.000 126.2.AAPL74DPC600000 0.35 -0.45 -56.25% 0.08 NA 0.08 4 70
610.000 126.2.AAPL74DPC610000 1.06 +0.30 +39.47% 0.14 NA 0.14 12 23
620.000 126.2.AAPL74DPC620000 0.37 +0.03 +8.82% 0.12 NA 0.12 13 51
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
430.000 126.2.AAPL74PPC430000 NA NA NA NA NA 0.12 NA NA
440.000 126.2.AAPL74PPC440000 NA NA NA NA NA 0.12 NA NA
445.000 126.2.AAPL74PPC445000 NA NA NA NA NA 0.12 NA NA
450.000 126.2.AAPL74PPC450000 0.32 -0.44 -57.89% 0.12 NA 0.12 10 11
455.000 126.2.AAPL74PPC455000 NA NA NA NA NA 0.12 NA NA
460.000 126.2.AAPL74PPC460000 0.80 +0.12 +17.65% 0.12 NA 0.12 1 2
465.000 126.2.AAPL74PPC465000 NA NA NA NA NA 0.11 NA NA
470.000 126.2.AAPL74PPC470000 0.18 -0.59 -76.62% 0.11 NA 0.11 23 46
475.000 126.2.AAPL74PPC475000 NA NA NA NA NA 0.12 NA NA
480.000 126.2.AAPL74PPC480000 0.06 -0.22 -78.57% 0.19 NA 0.19 50 54
482.500 126.2.AAPL74PPC482500 0.09 -1.85 -95.36% 0.13 NA 0.13 50 52
485.000 126.2.AAPL74PPC485000 0.65 +0.23 +54.76% 0.19 NA 0.19 32 53
487.500 126.2.AAPL74PPC487500 0.55 +0.05 +10.00% 0.13 NA 0.13 1 59
490.000 126.2.AAPL74PPC490000 1.00 +0.33 +49.25% 0.13 NA 0.13 3 148
492.500 126.2.AAPL74PPC492500 1.26 +0.26 +26.00% 0.15 NA 0.15 1 71
495.000 126.2.AAPL74PPC495000 0.04 -1.51 -97.42% 0.13 NA 0.13 3 190
497.500 126.2.AAPL74PPC497500 2.37 -1.93 -44.88% 0.14 NA 0.14 20 114
500.000 126.2.AAPL74PPC500000 0.05 -2.14 -97.72% 0.14 0.020 0.14 10 182
502.500 126.2.AAPL74PPC502500 3.15 +1.65 +110.00% 0.17 NA 0.17 38 173
505.000 126.2.AAPL74PPC505000 0.03 -4.07 -99.27% 0.15 0.010 0.15 5 152
507.500 126.2.AAPL74PPC507500 0.05 -3.71 -98.67% 0.15 NA 0.15 1 116
510.000 126.2.AAPL74PPC510000 0.01 -5.69 -99.82% 0.15 0.020 0.15 31 237
512.500 126.2.AAPL74PPC512500 0.15 -5.40 -97.30% 0.16 0.050 0.16 31 132
515.000 126.2.AAPL74PPC515000 0.05 -6.70 -99.26% 0.16 0.030 0.16 6 284
517.500 126.2.AAPL74PPC517500 7.24 +0.99 +15.84% 0.18 NA 0.18 285 309
520.000 126.2.AAPL74PPC520000 0.04 -8.61 -99.54% 0.05 NA 0.05 31 1,296
522.500 126.2.AAPL74PPC522500 0.12 -8.63 -98.63% 0.23 NA 0.23 5 56
525.000 126.2.AAPL74PPC525000 0.12 -12.83 -99.07% 0.24 NA 0.24 26 157
527.500 126.2.AAPL74PPC527500 0.05 -11.80 -99.58% 0.19 0.050 0.19 2 66
530.000 126.2.AAPL74PPC530000 0.15 -12.64 -98.83% 0.25 NA 0.25 17 138
532.500 126.2.AAPL74PPC532500 0.01 -12.80 -99.92% 0.26 NA 0.26 2 17
535.000 126.2.AAPL74PPC535000 0.06 -15.44 -99.61% 0.27 0.050 0.27 13 48
537.500 126.2.AAPL74PPC537500 0.50 -14.96 -96.77% 0.11 NA 0.11 4 27
540.000 126.2.AAPL74PPC540000 0.16 -18.24 -99.13% 0.12 0.050 0.12 14 41
542.500 126.2.AAPL74PPC542500 0.22 -26.95 -99.19% 0.12 NA 0.12 1 3
545.000 126.2.AAPL74PPC545000 0.35 -18.65 -98.16% 0.12 0.050 0.12 12 44
547.500 126.2.AAPL74PPC547500 0.15 -19.25 -99.23% 0.13 0.020 0.13 20 30
550.000 126.2.AAPL74PPC550000 0.51 -25.49 -98.04% 0.14 0.050 0.14 31 16
552.500 126.2.AAPL74PPC552500 0.81 +0.81 NA 0.16 0.060 0.16 55 NA
555.000 126.2.AAPL74PPC555000 0.44 -37.86 -98.85% 0.21 0.100 0.21 68 3
557.500 126.2.AAPL74PPC557500 0.29 +0.29 NA 0.35 0.210 0.35 373 NA
560.000 126.2.AAPL74PPC560000 0.40 -29.10 -98.64% 0.47 0.340 0.47 334 4
562.500 126.2.AAPL74PPC562500 0.89 +0.89 NA 0.78 0.640 0.78 71 NA
565.000 126.2.AAPL74PPC565000 1.19 -33.63 -96.58% 1.36 1.190 1.36 766 1
567.500 126.2.AAPL74PPC567500 2.40 +2.40 NA 2.4 1.050 2.4 18 NA
570.000 126.2.AAPL74PPC570000 3.30 -43.36 -92.93% 1.97 2.180 4.2 37 8
572.500 126.2.AAPL74PPC572500 NA NA NA NA 3.450 6.4 NA NA
575.000 126.2.AAPL74PPC575000 8.00 +8.00 NA 1.02 5.450 8.25 23 NA
580.000 126.2.AAPL74PPC580000 50.05 +50.05 NA 0.92 10.000 13.15 10 10
585.000 126.2.AAPL74PPC585000 NA NA NA NA 15.100 18 NA NA
590.000 126.2.AAPL74PPC590000 NA NA NA NA 19.600 23.95 NA NA
600.000 126.2.AAPL74PPC600000 NA NA NA NA 29.900 33.55 NA NA
610.000 126.2.AAPL74PPC610000 NA NA NA NA 39.050 42.9 NA NA
620.000 126.2.AAPL74PPC620000 95.70 +9.60 +11.15% 0.67 50.100 52.9 2 2
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 8:51 PM ET