APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
524.94Up+5.93+1.14%Today's Close  |  524.90 unch -0.01% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
320.000 126.2.AAPL74DJC320000 207.50 -15.40 -6.91% 2.51 203.100 207.45 4 9
325.000 126.2.AAPL74DJC325000 167.70 +11.50 +7.36% 2.36 198.000 202.3 8 14
330.000 126.2.AAPL74DJC330000 187.98 -7.82 -3.99% 2.36 193.000 197.3 5 7
335.000 126.2.AAPL74DJC335000 202.00 +47.75 +30.96% 2.36 188.000 192.3 1 1
340.000 126.2.AAPL74DJC340000 159.75 -17.70 -9.97% 2.36 183.000 187.3 1 10
345.000 126.2.AAPL74DJC345000 NA NA NA NA 178.000 182.3 NA NA
350.000 126.2.AAPL74DJC350000 173.00 -10.30 -5.62% 2.51 173.100 177.45 2 4
355.000 126.2.AAPL74DJC355000 183.77 +24.47 +15.36% 2.36 168.000 172.3 1 1
360.000 126.2.AAPL74DJC360000 197.15 -1.85 -0.93% 2.51 163.000 167.45 10 20
365.000 126.2.AAPL74DJC365000 149.10 +8.45 +6.01% 2.36 158.000 162.3 10 17
370.000 126.2.AAPL74DJC370000 144.30 +8.30 +6.10% 2.36 153.000 157.3 3 3
375.000 126.2.AAPL74DJC375000 194.20 +44.20 +29.47% 2.36 148.000 152.3 1 1
380.000 126.2.AAPL74DJC380000 140.80 -0.20 -0.14% 2.36 143.100 147.3 3 18
385.000 126.2.AAPL74DJC385000 157.00 +53.20 +51.25% 2.36 138.000 142.3 1 1
390.000 126.2.AAPL74DJC390000 145.20 +21.94 +17.80% 2.36 133.000 137.3 1 6
395.000 126.2.AAPL74DJC395000 145.00 +15.00 +11.54% 2.36 128.000 132.3 1 1
400.000 126.2.AAPL74DJC400000 122.43 +4.58 +3.89% 2.21 123.000 127.15 35 118
405.000 126.2.AAPL74DJC405000 158.35 +74.75 +89.41% 2.36 118.050 122.3 7 1
410.000 126.2.AAPL74DJC410000 107.00 -12.00 -10.08% 2.36 113.100 117.3 5 14
415.000 126.2.AAPL74DJC415000 100.50 -21.30 -17.49% 2.31 108.000 112.25 11 17
420.000 126.2.AAPL74DJC420000 106.00 +8.30 +8.50% 2.31 103.100 107.25 10 11
425.000 126.2.AAPL74DJC425000 96.98 -25.52 -20.83% 2.16 98.100 102.1 12 13
430.000 126.2.AAPL74DJC430000 94.25 +8.67 +10.13% 2.36 93.000 97.3 1 5
435.000 126.2.AAPL74DJC435000 114.91 -0.34 -0.30% 2.36 88.100 92.3 7 6
440.000 126.2.AAPL74DJC440000 85.00 -2.20 -2.52% 2.16 83.100 87.1 10 40
445.000 126.2.AAPL74DJC445000 74.00 -18.51 -20.01% 2.56 78.100 82.5 2 11
450.000 126.2.AAPL74DJC450000 75.00 +7.00 +10.29% 2.26 73.100 77.2 39 190
455.000 126.2.AAPL74DJC455000 75.20 +3.05 +4.23% 2.36 68.100 72.3 10 69
460.000 126.2.AAPL74DJC460000 61.11 +3.71 +6.46% 2.36 63.000 67.3 4 76
465.000 126.2.AAPL74DJC465000 60.00 +5.25 +9.59% 2.36 58.100 62.3 7 118
470.000 126.2.AAPL74DJC470000 56.00 +7.20 +14.75% 2.36 53.100 57.3 11 129
475.000 126.2.AAPL74DJC475000 50.00 +6.67 +15.39% 2.26 48.100 52.2 16 87
480.000 126.2.AAPL74DJC480000 46.50 +7.50 +19.23% 2.16 43.100 47.1 32 218
485.000 126.2.AAPL74DJC485000 34.00 +4.40 +14.86% 2.46 38.100 42.4 4 109
490.000 126.2.AAPL74DJC490000 33.32 +5.32 +19.00% 2.26 33.100 37.2 28 139
492.500 126.2.AAPL74DJC492500 NA NA NA NA 30.500 34.8 NA NA
495.000 126.2.AAPL74DJC495000 27.80 +2.65 +10.54% 2.51 28.000 32.45 1 92
497.500 126.2.AAPL74DJC497500 20.00 -3.50 -14.89% 2.36 25.600 29.8 3 3
500.000 126.2.AAPL74DJC500000 24.92 +6.52 +35.43% 0.66 23.000 25.6 145 776
502.500 126.2.AAPL74DJC502500 NA NA NA NA 20.600 24.8 NA NA
505.000 126.2.AAPL74DJC505000 18.52 +6.84 +58.56% 2.26 18.100 22.2 44 277
507.500 126.2.AAPL74DJC507500 NA NA NA NA 15.500 19.85 NA NA
510.000 126.2.AAPL74DJC510000 15.00 +7.65 +104.08% 1.06 13.250 16 59 238
512.500 126.2.AAPL74DJC512500 8.00 +3.80 +90.48% 2.16 10.650 14.6 1 7
515.000 126.2.AAPL74DJC515000 9.97 +5.47 +121.56% 2.11 8.200 12.05 91 399
517.500 126.2.AAPL74DJC517500 7.30 +4.00 +121.21% 2.16 6.750 9.6 12 36
520.000 126.2.AAPL74DJC520000 4.25 +2.47 +138.76% 1.16 3.100 6.1 316 427
522.500 126.2.AAPL74DJC522500 2.71 +1.79 +194.57% 2.41 1.810 4.85 59 145
525.000 126.2.AAPL74DJC525000 0.40 -0.03 -6.98% 0.54 NA 0.54 818 384
527.500 126.2.AAPL74DJC527500 0.05 -0.20 -80.00% 0.09 NA 0.09 164 83
530.000 126.2.AAPL74DJC530000 0.04 -0.19 -82.61% 0.07 NA 0.07 280 723
532.500 126.2.AAPL74DJC532500 0.47 -4.13 -89.78% 0.29 NA 0.29 4 5
535.000 126.2.AAPL74DJC535000 0.08 -0.01 -11.11% 0.05 NA 0.05 17 430
537.500 126.2.AAPL74DJC537500 0.07 -2.77 -97.54% 0.24 NA 0.24 17 16
540.000 126.2.AAPL74DJC540000 0.01 -0.12 -92.31% 0.01 NA 0.01 26 653
542.500 126.2.AAPL74DJC542500 0.48 -1.03 -68.21% 0.08 NA 0.08 4 5
545.000 126.2.AAPL74DJC545000 0.07 +0.02 +40.00% 0.19 NA 0.19 42 450
547.500 126.2.AAPL74DJC547500 0.45 +0.45 NA 0.32 NA 0.32 5 5
550.000 126.2.AAPL74DJC550000 0.01 -0.02 -66.67% 0.01 NA 0.01 17 1,903
552.500 126.2.AAPL74DJC552500 NA NA NA NA NA 0.17 NA NA
555.000 126.2.AAPL74DJC555000 0.11 unch unch 0.19 NA 0.19 8 335
557.500 126.2.AAPL74DJC557500 NA NA NA NA NA 0.24 NA NA
560.000 126.2.AAPL74DJC560000 0.09 +0.06 +200.00% 0.19 NA 0.19 3 632
562.500 126.2.AAPL74DJC562500 NA NA NA NA NA 0.22 NA NA
565.000 126.2.AAPL74DJC565000 0.08 -0.02 -20.00% 0.17 NA 0.17 13 519
567.500 126.2.AAPL74DJC567500 NA NA NA NA NA 0.22 NA NA
570.000 126.2.AAPL74DJC570000 0.05 unch unch 0.08 NA 0.08 227 640
572.500 126.2.AAPL74DJC572500 NA NA NA NA NA 0.17 NA NA
575.000 126.2.AAPL74DJC575000 0.04 -0.16 -80.00% 0.17 NA 0.17 1 1,002
580.000 126.2.AAPL74DJC580000 0.27 -0.12 -30.77% 0.19 NA 0.19 2 624
585.000 126.2.AAPL74DJC585000 0.41 -0.68 -62.39% 0.21 NA 0.21 5 222
590.000 126.2.AAPL74DJC590000 0.30 +0.14 +87.50% 0.23 NA 0.23 10 395
595.000 126.2.AAPL74DJC595000 0.13 -0.30 -69.77% 0.21 NA 0.21 4 184
600.000 126.2.AAPL74DJC600000 0.01 unch unch 0.01 NA 0.01 11 1,135
605.000 126.2.AAPL74DJC605000 0.24 -0.60 -71.43% 0.27 NA 0.27 1 31
610.000 126.2.AAPL74DJC610000 0.25 -0.42 -62.69% 0.26 NA 0.26 2 43
615.000 126.2.AAPL74DJC615000 0.26 -0.94 -78.33% 0.25 NA 0.25 5 34
620.000 126.2.AAPL74DJC620000 0.15 -0.66 -81.48% 0.24 NA 0.24 4 141
625.000 126.2.AAPL74DJC625000 1.25 -5.00 -80.00% 0.23 NA 0.23 15 80
630.000 126.2.AAPL74DJC630000 0.30 -0.35 -53.85% 0.27 NA 0.27 4 20
635.000 126.2.AAPL74DJC635000 13.05 +13.05 NA 0.38 NA 0.38 4 4
640.000 126.2.AAPL74DJC640000 1.00 -5.05 -83.47% 0.32 NA 0.32 8 15
645.000 126.2.AAPL74DJC645000 5.95 -2.00 -25.16% 1.71 NA 1.71 10 63
650.000 126.2.AAPL74DJC650000 0.20 -0.02 -9.09% 1.71 NA 1.71 1 25
655.000 126.2.AAPL74DJC655000 1.04 +1.04 NA 1.71 NA 1.71 20 20
660.000 126.2.AAPL74DJC660000 3.25 +0.55 +20.37% 1.71 NA 1.71 5 25
665.000 126.2.AAPL74DJC665000 NA NA NA NA NA 1.71 NA NA
670.000 126.2.AAPL74DJC670000 0.84 -3.86 -82.13% 1.71 NA 1.71 20 30
675.000 126.2.AAPL74DJC675000 0.75 -1.48 -66.37% 0.01 NA 0.01 200 125
680.000 126.2.AAPL74DJC680000 0.05 -0.35 -87.50% 1.71 NA 1.71 10 182
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
320.000 126.2.AAPL74PJC320000 0.30 -1.22 -80.26% 1.71 NA 1.71 6 67
325.000 126.2.AAPL74PJC325000 2.28 -2.37 -50.97% 1.71 NA 1.71 10 20
330.000 126.2.AAPL74PJC330000 0.62 -1.26 -67.02% 1.71 NA 1.71 50 92
335.000 126.2.AAPL74PJC335000 12.45 +12.45 NA 1.71 NA 1.71 52 52
340.000 126.2.AAPL74PJC340000 0.97 -2.48 -71.88% 1.71 NA 1.71 8 20
345.000 126.2.AAPL74PJC345000 0.30 -0.50 -62.50% 1.71 NA 1.71 1 68
350.000 126.2.AAPL74PJC350000 3.65 -1.15 -23.96% 1.71 NA 1.71 10 15
355.000 126.2.AAPL74PJC355000 1.45 -3.10 -68.13% 1.71 NA 1.71 12 25
360.000 126.2.AAPL74PJC360000 0.05 -3.50 -98.59% 1.71 NA 1.71 3 77
365.000 126.2.AAPL74PJC365000 4.30 -0.55 -11.34% 1.71 NA 1.71 10 76
370.000 126.2.AAPL74PJC370000 0.20 -1.48 -88.10% 1.71 NA 1.71 6 39
375.000 126.2.AAPL74PJC375000 1.92 -4.23 -68.78% 1.71 NA 1.71 3 51
380.000 126.2.AAPL74PJC380000 0.20 -0.10 -33.33% 1.6 NA 1.6 1 88
385.000 126.2.AAPL74PJC385000 2.65 -2.70 -50.47% 1.71 NA 1.71 6 61
390.000 126.2.AAPL74PJC390000 0.10 -0.10 -50.00% 1.71 NA 1.71 2 141
395.000 126.2.AAPL74PJC395000 2.25 -0.85 -27.42% 1.71 NA 1.71 1 77
400.000 126.2.AAPL74PJC400000 0.36 -1.05 -74.47% 1.04 NA 1.04 4 92
405.000 126.2.AAPL74PJC405000 0.35 -11.10 -96.94% 0.85 NA 0.85 3 136
410.000 126.2.AAPL74PJC410000 12.60 -4.40 -25.88% 1.71 NA 1.71 10 21
415.000 126.2.AAPL74PJC415000 19.55 -0.50 -2.49% 0.06 NA 0.06 12 153
420.000 126.2.AAPL74PJC420000 0.55 -14.85 -96.43% 1.71 NA 1.71 1 43
425.000 126.2.AAPL74PJC425000 0.69 -1.01 -59.41% 0.37 NA 0.37 8 22
430.000 126.2.AAPL74PJC430000 0.35 -0.17 -32.69% 0.22 NA 0.22 1 60
435.000 126.2.AAPL74PJC435000 0.12 -9.08 -98.70% 0.27 NA 0.27 40 66
440.000 126.2.AAPL74PJC440000 0.50 -2.25 -81.82% 0.9 NA 0.9 6 65
445.000 126.2.AAPL74PJC445000 4.00 +1.79 +81.00% 0.24 NA 0.24 2 75
450.000 126.2.AAPL74PJC450000 0.11 -0.14 -56.00% 0.19 NA 0.19 8 101
455.000 126.2.AAPL74PJC455000 0.95 -4.95 -83.90% 0.24 NA 0.24 5 139
460.000 126.2.AAPL74PJC460000 0.68 -0.52 -43.33% 1.71 NA 1.71 1 76
465.000 126.2.AAPL74PJC465000 0.19 +0.04 +26.67% 0.21 NA 0.21 1 104
470.000 126.2.AAPL74PJC470000 0.10 -0.30 -75.00% 0.25 NA 0.25 25 169
475.000 126.2.AAPL74PJC475000 0.20 unch unch 0.26 NA 0.26 3 86
480.000 126.2.AAPL74PJC480000 0.20 -0.02 -9.09% 0.21 NA 0.21 2 79
485.000 126.2.AAPL74PJC485000 0.25 -0.01 -3.85% 0.21 NA 0.21 3 30
490.000 126.2.AAPL74PJC490000 0.18 -0.22 -55.00% 0.15 NA 0.15 1 94
492.500 126.2.AAPL74PJC492500 NA NA NA NA NA 1.71 NA NA
495.000 126.2.AAPL74PJC495000 0.52 -0.53 -50.48% 0.22 NA 0.22 23 319
497.500 126.2.AAPL74PJC497500 NA NA NA NA NA 0.24 NA NA
500.000 126.2.AAPL74PJC500000 0.05 -0.03 -37.50% 0.08 NA 0.08 2 917
502.500 126.2.AAPL74PJC502500 NA NA NA NA NA 0.1 NA NA
505.000 126.2.AAPL74PJC505000 0.11 -0.19 -63.33% 0.12 NA 0.12 1 1,245
507.500 126.2.AAPL74PJC507500 0.46 -0.09 -16.36% 0.12 NA 0.12 61 146
510.000 126.2.AAPL74PJC510000 0.25 -0.69 -73.40% 0.48 NA 0.48 15 384
512.500 126.2.AAPL74PJC512500 0.11 -1.55 -93.37% 0.06 NA 0.06 8 122
515.000 126.2.AAPL74PJC515000 0.01 -1.22 -99.19% 0.07 NA 0.07 5 312
517.500 126.2.AAPL74PJC517500 0.07 -2.16 -96.86% 0.06 NA 0.06 20 17
520.000 126.2.AAPL74PJC520000 0.96 -1.51 -61.13% 1.89 NA 1.89 14 329
522.500 126.2.AAPL74PJC522500 0.25 -4.32 -94.53% 1.7 NA 1.7 5 6
525.000 126.2.AAPL74PJC525000 0.20 -6.80 -97.14% 1.81 0.020 1.87 103 316
527.500 126.2.AAPL74PJC527500 4.85 -4.80 -49.74% 2.29 0.610 4.85 3 2
530.000 126.2.AAPL74PJC530000 5.23 -6.72 -56.23% 1.24 3.900 6.3 51 429
532.500 126.2.AAPL74PJC532500 NA NA NA NA 5.300 9.35 NA NA
535.000 126.2.AAPL74PJC535000 8.25 -8.20 -49.85% 1.64 8.800 11.7 60 389
537.500 126.2.AAPL74PJC537500 NA NA NA NA 10.400 14.5 NA NA
540.000 126.2.AAPL74PJC540000 15.75 -7.20 -31.37% 0.79 13.250 15.85 76 685
542.500 126.2.AAPL74PJC542500 24.80 +2.03 +8.92% 0.84 15.500 18.4 2 2
545.000 126.2.AAPL74PJC545000 20.00 -8.96 -30.94% 0.84 18.050 20.9 4 31
547.500 126.2.AAPL74PJC547500 NA NA NA NA 20.200 23.4 NA NA
550.000 126.2.AAPL74PJC550000 25.00 -10.00 -28.57% 1.34 23.000 26.4 19 135
552.500 126.2.AAPL74PJC552500 NA NA NA NA 25.300 28.4 NA NA
555.000 126.2.AAPL74PJC555000 35.08 -1.52 -4.15% 1.79 28.050 31.85 1 20
557.500 126.2.AAPL74PJC557500 NA NA NA NA 30.500 34.5 NA NA
560.000 126.2.AAPL74PJC560000 45.23 +2.58 +6.05% 1.49 32.800 36.55 2 15
562.500 126.2.AAPL74PJC562500 NA NA NA NA 35.200 38.4 NA NA
565.000 126.2.AAPL74PJC565000 30.25 +2.12 +7.54% 1.84 37.700 41.9 1 1
567.500 126.2.AAPL74PJC567500 49.00 +49.00 NA 0.84 40.200 43.4 11 11
570.000 126.2.AAPL74PJC570000 45.05 +12.05 +36.52% 2.14 43.000 47.2 8 46
572.500 126.2.AAPL74PJC572500 NA NA NA NA 45.300 49.15 NA NA
575.000 126.2.AAPL74PJC575000 45.54 +10.54 +30.11% 0.84 47.700 50.9 1 18
580.000 126.2.AAPL74PJC580000 51.54 -3.66 -6.63% 1.89 52.550 56.95 1 42
585.000 126.2.AAPL74PJC585000 86.75 +35.26 +68.48% 1.49 57.700 61.55 1 10
590.000 126.2.AAPL74PJC590000 51.60 -7.53 -12.73% 1.94 63.000 67 6 6
595.000 126.2.AAPL74PJC595000 53.00 -5.00 -8.62% 1.94 68.000 72 20 31
600.000 126.2.AAPL74PJC600000 76.72 +0.22 +0.29% 1.94 72.800 77 1 14
605.000 126.2.AAPL74PJC605000 NA NA NA NA 77.700 81.55 NA 10
610.000 126.2.AAPL74PJC610000 NA NA NA NA 82.800 87 NA NA
615.000 126.2.AAPL74PJC615000 NA NA NA NA 88.000 92 NA NA
620.000 126.2.AAPL74PJC620000 78.80 +78.80 NA 1.54 92.700 96.6 2 1
625.000 126.2.AAPL74PJC625000 NA NA NA NA 97.800 101.55 NA 10
630.000 126.2.AAPL74PJC630000 NA NA NA NA 103.000 107 NA 10
635.000 126.2.AAPL74PJC635000 NA NA NA NA 107.700 111.85 NA NA
640.000 126.2.AAPL74PJC640000 NA NA NA NA 112.700 116.55 NA NA
645.000 126.2.AAPL74PJC645000 93.00 -18.05 -16.25% 1.94 117.700 122 2 1
650.000 126.2.AAPL74PJC650000 133.54 +29.21 +28.00% 2.14 123.000 127.2 1 1
655.000 126.2.AAPL74PJC655000 109.85 +109.85 NA 1.84 127.800 131.9 10 10
660.000 126.2.AAPL74PJC660000 NA NA NA NA 132.700 136.6 NA 10
665.000 126.2.AAPL74PJC665000 NA NA NA NA 137.900 142 NA NA
670.000 126.2.AAPL74PJC670000 120.00 -15.45 -11.41% 1.89 142.900 146.95 10 10
675.000 126.2.AAPL74PJC675000 140.05 +140.05 NA 1.14 147.800 151.2 10 10
680.000 126.2.AAPL74PJC680000 183.05 +53.65 +41.46% 1.94 152.900 157 10 10
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 7:13 PM ET