Apple Inc
(NASDAQ: AAPL)
445.80
+6.14
+1.40%
+6.14
+1.40%
MORE ON AAPL
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 300.000 | .US:AAPL7\13E24\300.0 | 0.00 | NA | NA | NA | 143.900 | 147.45 | NA | NA |
| 300.000 | .US:AAPL\13E31\300.0 | 0.00 | NA | NA | NA | 145.150 | 146.55 | NA | NA |
| 300.000 | .US:AAPL7\13E31\300.0 | 0.00 | NA | NA | NA | 143.850 | 147.95 | NA | NA |
| 300.000 | .US:AAPL\13E24\300.0 | 160.64 | unch | unch | 0.74 | 145.150 | 146.55 | NA | NA |
| 305.000 | .US:AAPL\13E31\305.0 | 132.25 | unch | unch | 0.99 | 139.400 | 141.8 | NA | 10 |
| 305.000 | .US:AAPL\13E24\305.0 | 0.00 | NA | NA | NA | 139.200 | 142.2 | NA | NA |
| 310.000 | .US:AAPL7\13E31\310.0 | 0.00 | NA | NA | NA | 133.950 | 138 | NA | NA |
| 310.000 | .US:AAPL\13E31\310.0 | 0.00 | NA | NA | NA | 135.150 | 136.55 | NA | NA |
| 310.000 | .US:AAPL\13E24\310.0 | 0.00 | NA | NA | NA | 135.150 | 136.55 | NA | NA |
| 310.000 | .US:AAPL7\13E24\310.0 | 0.00 | NA | NA | NA | 133.850 | 137.4 | NA | NA |
| 315.000 | .US:AAPL\13E24\315.0 | 0.00 | NA | NA | NA | 130.150 | 131.55 | NA | NA |
| 315.000 | .US:AAPL\13E31\315.0 | 0.00 | NA | NA | NA | 130.150 | 131.55 | NA | NA |
| 320.000 | .US:AAPL\13E31\320.0 | 0.00 | NA | NA | NA | 125.150 | 126.55 | NA | NA |
| 320.000 | .US:AAPL7\13E24\320.0 | 0.00 | NA | NA | NA | 123.800 | 127.45 | NA | NA |
| 320.000 | .US:AAPL\13E24\320.0 | 140.10 | unch | unch | 0.74 | 125.150 | 126.55 | NA | 21 |
| 320.000 | .US:AAPL7\13E31\320.0 | 0.00 | NA | NA | NA | 123.750 | 127.9 | NA | NA |
| 325.000 | .US:AAPL\13E31\325.0 | 112.30 | unch | unch | 0.39 | 120.400 | 121.2 | NA | 10 |
| 325.000 | .US:AAPL\13E24\325.0 | 0.00 | NA | NA | NA | 120.150 | 121.55 | NA | NA |
| 330.000 | .US:AAPL7\13E31\330.0 | 0.00 | NA | NA | NA | 113.900 | 118 | NA | NA |
| 330.000 | .US:AAPL\13E31\330.0 | 112.10 | unch | unch | 0.39 | 115.300 | 116.2 | NA | 11 |
| 330.000 | .US:AAPL7\13E24\330.0 | 0.00 | NA | NA | NA | 113.700 | 117.1 | NA | NA |
| 330.000 | .US:AAPL\13E24\330.0 | 134.40 | unch | unch | 0.74 | 115.150 | 116.55 | NA | NA |
| 335.000 | .US:AAPL\13E24\335.0 | 0.00 | NA | NA | NA | 110.150 | 111.55 | NA | NA |
| 335.000 | .US:AAPL\13E31\335.0 | 87.40 | unch | unch | 0.39 | 110.400 | 111.2 | NA | NA |
| 340.000 | .US:AAPL\13E31\340.0 | 98.10 | unch | unch | 0.34 | 105.400 | 106.15 | NA | 2 |
| 340.000 | .US:AAPL7\13E31\340.0 | 0.00 | NA | NA | NA | 103.950 | 107.45 | NA | NA |
| 340.000 | .US:AAPL7\13E24\340.0 | 0.00 | NA | NA | NA | 103.800 | 107.05 | NA | NA |
| 340.000 | .US:AAPL\13E24\340.0 | 103.10 | +6.65 | +6.89% | 0.39 | 105.650 | 106.2 | 13 | 26 |
| 345.000 | .US:AAPL\13E24\345.0 | 94.01 | unch | unch | 0.34 | 100.350 | 101.15 | NA | 1 |
| 345.000 | .US:AAPL\13E31\345.0 | 0.00 | NA | NA | NA | 100.150 | 101.6 | NA | NA |
| 350.000 | .US:AAPL7\13E24\350.0 | 82.50 | unch | unch | 1.29 | 93.700 | 97.1 | NA | NA |
| 350.000 | .US:AAPL\13E31\350.0 | 93.75 | unch | unch | 0.34 | 95.400 | 96.15 | NA | 11 |
| 350.000 | .US:AAPL\13E24\350.0 | 87.30 | unch | unch | 0.29 | 95.350 | 96.1 | NA | 7 |
| 350.000 | .US:AAPL7\13E31\350.0 | 0.00 | NA | NA | NA | 93.800 | 97.55 | NA | NA |
| 355.000 | .US:AAPL\13E24\355.0 | 109.60 | unch | unch | 0.74 | 90.100 | 91.55 | NA | NA |
| 355.000 | .US:AAPL\13E31\355.0 | 67.60 | unch | unch | 0.34 | 90.550 | 91.15 | NA | 1 |
| 360.000 | .US:AAPL\13E31\360.0 | 0.00 | NA | NA | NA | 85.200 | 86.65 | NA | NA |
| 360.000 | .US:AAPL7\13E31\360.0 | 91.20 | unch | unch | 1.74 | 84.050 | 87.55 | NA | NA |
| 360.000 | .US:AAPL7\13E24\360.0 | 97.60 | unch | unch | 1.29 | 83.850 | 87.1 | NA | NA |
| 360.000 | .US:AAPL\13E24\360.0 | 96.47 | unch | unch | 0.74 | 85.100 | 86.55 | NA | 3 |
| 365.000 | .US:AAPL\13E24\365.0 | 99.70 | unch | unch | 0.74 | 80.100 | 81.55 | NA | NA |
| 365.000 | .US:AAPL7\13E24\365.0 | 0.00 | NA | NA | NA | 78.900 | 82.45 | NA | NA |
| 365.000 | .US:AAPL\13E31\365.0 | 55.10 | unch | unch | 0.34 | 80.550 | 81.15 | NA | 1 |
| 370.000 | .US:AAPL\13E31\370.0 | 73.55 | unch | unch | 0.84 | 75.200 | 76.65 | NA | 1 |
| 370.000 | .US:AAPL\13E24\370.0 | 66.90 | unch | unch | 0.39 | 75.350 | 76.2 | NA | 3 |
| 370.000 | .US:AAPL7\13E24\370.0 | 38.90 | unch | unch | 1.99 | 73.750 | 77.8 | NA | NA |
| 370.000 | .US:AAPL7\13E31\370.0 | 0.00 | NA | NA | NA | 73.950 | 77.6 | NA | NA |
| 375.000 | .US:AAPL\13E31\375.0 | 0.00 | NA | NA | NA | 70.200 | 71.7 | NA | NA |
| 375.000 | .US:AAPL\13E24\375.0 | 68.40 | unch | unch | 0.39 | 70.350 | 71.2 | NA | 3 |
| 375.000 | .US:AAPL7\13E24\375.0 | 62.40 | unch | unch | 1.14 | 69.900 | 71.95 | NA | 10 |
| 380.000 | .US:AAPL7\13E31\380.0 | 0.00 | NA | NA | NA | 64.050 | 67.1 | NA | NA |
| 380.000 | .US:AAPL\13E31\380.0 | 62.65 | unch | unch | 0.39 | 65.550 | 66.2 | NA | 25 |
| 380.000 | .US:AAPL\13E24\380.0 | 63.40 | +6.20 | +10.84% | 0.39 | 65.400 | 66.2 | 5 | 20 |
| 380.000 | .US:AAPL7\13E24\380.0 | 61.60 | unch | unch | 1.04 | 64.950 | 66.85 | NA | 11 |
| 385.000 | .US:AAPL\13E31\385.0 | 52.30 | unch | unch | 0.49 | 60.650 | 61.3 | NA | 109 |
| 385.000 | .US:AAPL\13E24\385.0 | 60.30 | unch | unch | 0.39 | 60.350 | 61.2 | NA | 4 |
| 385.000 | .US:AAPL7\13E24\385.0 | 42.10 | unch | unch | 1.14 | 59.950 | 61.95 | NA | 13 |
| 390.000 | .US:AAPL7\13E24\390.0 | 62.10 | unch | unch | 1.49 | 53.900 | 57.3 | NA | 2 |
| 390.000 | .US:AAPL\13E31\390.0 | 50.20 | unch | unch | 0.54 | 55.800 | 56.35 | NA | 30 |
| 390.000 | .US:AAPL7\13E31\390.0 | 0.00 | NA | NA | NA | 54.150 | 57.55 | NA | NA |
| 390.000 | .US:AAPL\13E24\390.0 | 56.50 | +5.40 | +10.57% | 0.29 | 55.250 | 56.1 | 5 | 83 |
| 395.000 | .US:AAPL\13E24\395.0 | 40.20 | unch | unch | 0.34 | 50.300 | 51.15 | NA | 79 |
| 395.000 | .US:AAPL7\13E24\395.0 | 30.25 | unch | unch | 1.14 | 49.650 | 51.95 | NA | 14 |
| 395.000 | .US:AAPL\13E31\395.0 | 47.00 | unch | unch | 0.69 | 50.750 | 51.5 | NA | 50 |
| 400.000 | .US:AAPL\13E31\400.0 | 44.70 | +8.10 | +22.13% | 0.54 | 45.900 | 46.35 | 34 | 38 |
| 400.000 | .US:AAPL7\13E31\400.0 | 42.10 | unch | unch | 1.24 | 45.400 | 47.05 | NA | 2 |
| 400.000 | .US:AAPL\13E24\400.0 | 46.35 | +6.25 | +15.59% | 0.24 | 45.600 | 46.05 | 319 | 374 |
| 400.000 | .US:AAPL7\13E24\400.0 | 41.60 | unch | unch | 1.04 | 45.400 | 46.85 | NA | 13 |
| 405.000 | .US:AAPL\13E31\405.0 | 32.55 | unch | unch | 0.69 | 40.800 | 41.5 | NA | 77 |
| 405.000 | .US:AAPL7\13E31\405.0 | 40.00 | unch | unch | 1.74 | 40.200 | 42.55 | NA | 24 |
| 405.000 | .US:AAPL7\13E24\405.0 | 40.00 | unch | unch | 0.89 | 40.350 | 41.7 | NA | 12 |
| 405.000 | .US:AAPL\13E24\405.0 | 40.35 | +5.35 | +15.29% | 0.29 | 40.650 | 41.1 | 13 | 130 |
| 410.000 | .US:AAPL7\13E24\410.0 | 36.00 | +4.00 | +12.50% | 0.54 | 35.500 | 36.35 | 3 | 47 |
| 410.000 | .US:AAPL\13E24\410.0 | 34.60 | +4.90 | +16.50% | 0.24 | 35.650 | 36.05 | 110 | 259 |
| 410.000 | .US:AAPL\13E31\410.0 | 34.00 | +3.00 | +9.68% | 0.69 | 36.150 | 36.5 | 1 | 61 |
| 410.000 | .US:AAPL7\13E31\410.0 | 28.60 | unch | unch | 1.64 | 34.600 | 37.45 | NA | NA |
| 415.000 | .US:AAPL\13E24\415.0 | 29.50 | +4.20 | +16.60% | 0.29 | 30.700 | 31.1 | 103 | 390 |
| 415.000 | .US:AAPL7\13E24\415.0 | 31.70 | +8.85 | +38.73% | 0.79 | 30.500 | 31.6 | 5 | 37 |
| 415.000 | .US:AAPL7\13E31\415.0 | 29.40 | -3.72 | -11.23% | 1.04 | 31.250 | 31.85 | 11 | 1 |
| 415.000 | .US:AAPL\13E31\415.0 | 30.20 | +4.05 | +15.49% | 0.89 | 31.350 | 31.7 | 55 | 166 |
| 420.000 | .US:AAPL7\13E31\420.0 | 24.50 | unch | unch | 1.49 | 26.650 | 27.3 | NA | 28 |
| 420.000 | .US:AAPL\13E24\420.0 | 25.70 | +5.70 | +28.50% | 0.29 | 25.750 | 26.1 | 292 | 851 |
| 420.000 | .US:AAPL7\13E24\420.0 | 27.56 | +4.56 | +19.83% | 0.39 | 25.600 | 26.2 | 10 | 51 |
| 420.000 | .US:AAPL\13E31\420.0 | 27.30 | +5.40 | +24.66% | 1.24 | 26.750 | 27.05 | 30 | 219 |
| 425.000 | .US:AAPL\13E31\425.0 | 21.15 | +3.25 | +18.16% | 1.79 | 22.250 | 22.6 | 78 | 641 |
| 425.000 | .US:AAPL7\13E24\425.0 | 18.50 | -0.36 | -1.91% | 0.49 | 20.700 | 21.3 | 5 | 158 |
| 425.000 | .US:AAPL\13E24\425.0 | 21.42 | +5.92 | +38.19% | 0.34 | 20.800 | 21.15 | 355 | 1,178 |
| 425.000 | .US:AAPL7\13E31\425.0 | 24.25 | +4.48 | +22.66% | 1.84 | 22.100 | 22.65 | 1 | 46 |
| 430.000 | .US:AAPL7\13E31\430.0 | 16.48 | +2.28 | +16.06% | 2.59 | 17.900 | 18.4 | 10 | 121 |
| 430.000 | .US:AAPL\13E24\430.0 | 16.10 | +5.00 | +45.05% | 0.59 | 16.100 | 16.4 | 673 | 2,241 |
| 430.000 | .US:AAPL7\13E24\430.0 | 15.08 | +3.78 | +33.45% | 0.69 | 15.900 | 16.5 | 24 | 220 |
| 430.000 | .US:AAPL\13E31\430.0 | 18.20 | +4.50 | +32.85% | 2.49 | 18.050 | 18.3 | 224 | 690 |
| 435.000 | .US:AAPL7\13E24\435.0 | 10.42 | +2.32 | +28.64% | 1.09 | 11.300 | 11.9 | 71 | 260 |
| 435.000 | .US:AAPL\13E24\435.0 | 11.40 | +3.90 | +52.00% | 0.94 | 11.500 | 11.75 | 2,494 | 5,679 |
| 435.000 | .US:AAPL7\13E31\435.0 | 14.60 | +2.82 | +23.94% | 3.69 | 14.100 | 14.5 | 10 | 161 |
| 435.000 | .US:AAPL\13E31\435.0 | 14.50 | +3.58 | +32.78% | 3.59 | 14.200 | 14.4 | 407 | 2,358 |
| 440.000 | .US:AAPL7\13E31\440.0 | 10.00 | +1.70 | +20.48% | 5.19 | 10.700 | 11 | 51 | 160 |
| 440.000 | .US:AAPL\13E24\440.0 | 7.50 | +3.00 | +66.67% | 1.84 | 7.450 | 7.65 | 8,563 | 7,307 |
| 440.000 | .US:AAPL7\13E24\440.0 | 7.65 | +3.30 | +75.86% | 1.94 | 7.350 | 7.75 | 296 | 641 |
| 440.000 | .US:AAPL\13E31\440.0 | 10.89 | +3.09 | +39.62% | 5.14 | 10.750 | 10.95 | 1,900 | 1,840 |
| 445.000 | .US:AAPL\13E31\445.0 | 7.95 | +2.45 | +44.55% | 7.24 | 7.850 | 8.05 | 6,310 | 2,362 |
| 445.000 | .US:AAPL7\13E31\445.0 | 7.48 | +0.58 | +8.41% | 7.24 | 7.800 | 8.05 | 73 | 221 |
| 445.000 | .US:AAPL\13E24\445.0 | 4.37 | +1.96 | +81.33% | 3.59 | 4.350 | 4.4 | 16,505 | 9,401 |
| 445.000 | .US:AAPL7\13E24\445.0 | 4.30 | +1.86 | +76.23% | 3.69 | 4.250 | 4.5 | 198 | 656 |
| 450.000 | .US:AAPL\13E24\450.0 | 2.09 | +0.89 | +74.17% | 2.25 | 2.190 | 2.25 | 17,121 | 11,916 |
| 450.000 | .US:AAPL\13E31\450.0 | 5.40 | +1.65 | +44.00% | 5.65 | 5.500 | 5.65 | 2,602 | 3,841 |
| 450.000 | .US:AAPL7\13E24\450.0 | 2.10 | +0.84 | +66.67% | 2.29 | 2.150 | 2.29 | 147 | 2,299 |
| 450.000 | .US:AAPL7\13E31\450.0 | 4.50 | +0.50 | +12.50% | 5.65 | 5.450 | 5.65 | 84 | 510 |
| 455.000 | .US:AAPL\13E24\455.0 | 0.98 | +0.41 | +71.93% | 1.05 | 1.000 | 1.05 | 11,740 | 9,697 |
| 455.000 | .US:AAPL7\13E24\455.0 | 0.96 | +0.34 | +54.84% | 1.08 | 0.960 | 1.08 | 203 | 360 |
| 455.000 | .US:AAPL\13E31\455.0 | 3.70 | +1.20 | +48.00% | 3.85 | 3.650 | 3.85 | 1,153 | 2,287 |
| 460.000 | .US:AAPL\13E24\460.0 | 0.43 | +0.14 | +48.28% | 0.45 | 0.440 | 0.45 | 7,065 | 10,842 |
| 460.000 | .US:AAPL7\13E24\460.0 | 0.40 | +0.05 | +14.29% | 0.5 | 0.410 | 0.5 | 52 | 622 |
| 460.000 | .US:AAPL7\13E31\460.0 | 1.91 | -0.44 | -18.72% | 2.51 | 2.380 | 2.51 | 23 | 521 |
| 460.000 | .US:AAPL\13E31\460.0 | 2.44 | +0.79 | +47.88% | 2.47 | 2.370 | 2.47 | 641 | 4,155 |
| 465.000 | .US:AAPL\13E24\465.0 | 0.21 | +0.06 | +40.00% | 0.23 | 0.210 | 0.23 | 1,945 | 6,891 |
| 465.000 | .US:AAPL7\13E24\465.0 | 0.38 | +0.13 | +52.00% | 0.26 | 0.190 | 0.26 | 3 | 56 |
| 465.000 | .US:AAPL\13E31\465.0 | 1.62 | +0.54 | +50.00% | 1.57 | 1.510 | 1.57 | 549 | 2,245 |
| 470.000 | .US:AAPL\13E31\470.0 | 1.01 | +0.34 | +50.75% | 0.99 | 0.950 | 0.99 | 523 | 3,297 |
| 470.000 | .US:AAPL7\13E24\470.0 | 0.19 | unch | unch | 0.19 | 0.080 | 0.19 | NA | 224 |
| 470.000 | .US:AAPL\13E24\470.0 | 0.14 | +0.04 | +40.00% | 0.14 | 0.120 | 0.14 | 924 | 3,765 |
| 470.000 | .US:AAPL7\13E31\470.0 | 0.61 | unch | unch | 1.04 | 0.930 | 1.04 | NA | 144 |
| 475.000 | .US:AAPL\13E31\475.0 | 0.60 | +0.10 | +20.00% | 0.63 | 0.600 | 0.63 | 269 | 2,581 |
| 475.000 | .US:AAPL7\13E24\475.0 | 0.16 | unch | unch | 0.21 | NA | 0.21 | NA | 3 |
| 475.000 | .US:AAPL\13E24\475.0 | 0.08 | +0.01 | +14.29% | 0.08 | 0.070 | 0.08 | 424 | 4,548 |
| 480.000 | .US:AAPL7\13E31\480.0 | 0.56 | -0.04 | -6.67% | 0.44 | 0.360 | 0.44 | 5 | 79 |
| 480.000 | .US:AAPL\13E31\480.0 | 0.41 | +0.08 | +24.24% | 0.43 | 0.370 | 0.43 | 75 | 1,225 |
| 480.000 | .US:AAPL\13E24\480.0 | 0.04 | -0.01 | -20.00% | 0.07 | 0.040 | 0.07 | 164 | 2,843 |
| 480.000 | .US:AAPL7\13E24\480.0 | 0.12 | unch | unch | 0.19 | NA | 0.19 | NA | 264 |
| 485.000 | .US:AAPL\13E31\485.0 | 0.26 | -0.09 | -25.71% | 0.28 | 0.230 | 0.28 | 65 | 599 |
| 485.000 | .US:AAPL\13E24\485.0 | 0.05 | +0.03 | +150.00% | 0.05 | 0.020 | 0.05 | 39 | 1,386 |
| 485.000 | .US:AAPL7\13E24\485.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 490.000 | .US:AAPL\13E31\490.0 | 0.19 | -0.07 | -26.92% | 0.19 | 0.170 | 0.19 | 70 | 586 |
| 490.000 | .US:AAPL7\13E31\490.0 | 0.26 | unch | unch | 0.25 | NA | 0.25 | NA | 41 |
| 490.000 | .US:AAPL\13E24\490.0 | 0.05 | +0.02 | +66.67% | 0.05 | 0.020 | 0.05 | 107 | 1,174 |
| 490.000 | .US:AAPL7\13E24\490.0 | 0.05 | unch | unch | 0.18 | NA | 0.18 | NA | 46 |
| 495.000 | .US:AAPL7\13E24\495.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 495.000 | .US:AAPL\13E31\495.0 | 0.12 | -0.04 | -25.00% | 0.13 | 0.100 | 0.13 | 7 | 243 |
| 495.000 | .US:AAPL\13E24\495.0 | 0.04 | +0.02 | +100.00% | 0.03 | 0.010 | 0.03 | 1 | 1,243 |
| 500.000 | .US:AAPL7\13E24\500.0 | 0.31 | unch | unch | 0.15 | NA | 0.15 | NA | 35 |
| 500.000 | .US:AAPL\13E24\500.0 | 0.02 | unch | unch | 0.05 | 0.010 | 0.05 | 152 | 1,796 |
| 500.000 | .US:AAPL7\13E31\500.0 | 0.80 | unch | unch | 0.34 | NA | 0.34 | NA | 43 |
| 500.000 | .US:AAPL\13E31\500.0 | 0.11 | unch | unch | 0.13 | 0.070 | 0.13 | NA | 1,134 |
| 505.000 | .US:AAPL\13E24\505.0 | 0.02 | unch | unch | 0.04 | 0.010 | 0.04 | 58 | 287 |
| 505.000 | .US:AAPL7\13E24\505.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 505.000 | .US:AAPL\13E31\505.0 | 0.09 | -0.02 | -18.18% | 0.1 | 0.050 | 0.1 | 1 | 393 |
| 510.000 | .US:AAPL7\13E31\510.0 | 0.72 | unch | unch | 0.38 | NA | 0.38 | NA | 22 |
| 510.000 | .US:AAPL\13E31\510.0 | 0.06 | -0.02 | -25.00% | 0.07 | 0.040 | 0.07 | 3 | 122 |
| 510.000 | .US:AAPL\13E24\510.0 | 0.02 | +0.01 | +100.00% | 0.02 | 0.010 | 0.02 | 176 | 2,264 |
| 510.000 | .US:AAPL7\13E24\510.0 | 0.55 | unch | unch | 0.25 | NA | 0.25 | NA | 1 |
| 515.000 | .US:AAPL\13E31\515.0 | 0.07 | unch | unch | 0.09 | NA | 0.09 | NA | 63 |
| 515.000 | .US:AAPL\13E24\515.0 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 100 | 209 |
| 520.000 | .US:AAPL7\13E31\520.0 | 0.40 | unch | unch | 0.25 | NA | 0.25 | NA | 57 |
| 520.000 | .US:AAPL7\13E24\520.0 | 0.00 | NA | NA | NA | NA | 1.41 | NA | NA |
| 520.000 | .US:AAPL\13E31\520.0 | 0.06 | unch | unch | 0.08 | NA | 0.08 | NA | 121 |
| 520.000 | .US:AAPL\13E24\520.0 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 15 | 974 |
| 525.000 | .US:AAPL\13E24\525.0 | 0.01 | unch | unch | 0.03 | NA | 0.03 | 1 | 606 |
| 525.000 | .US:AAPL\13E31\525.0 | 0.05 | unch | unch | 0.05 | NA | 0.05 | NA | 50 |
| 530.000 | .US:AAPL\13E24\530.0 | 0.01 | unch | unch | 0.03 | NA | 0.03 | NA | 1,785 |
| 530.000 | .US:AAPL\13E31\530.0 | 0.16 | unch | unch | 0.05 | NA | 0.05 | NA | 15 |
| 535.000 | .US:AAPL\13E24\535.0 | 0.08 | unch | unch | 0.03 | NA | 0.03 | NA | 11 |
| 535.000 | .US:AAPL\13E31\535.0 | 0.25 | unch | unch | 0.05 | NA | 0.05 | NA | 3 |
| 540.000 | .US:AAPL\13E31\540.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 540.000 | .US:AAPL\13E24\540.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 79 |
| 545.000 | .US:AAPL\13E24\545.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 72 |
| 545.000 | .US:AAPL\13E31\545.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 550.000 | .US:AAPL\13E24\550.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 550 |
| 550.000 | .US:AAPL\13E31\550.0 | 0.03 | unch | unch | 0.04 | NA | 0.04 | NA | 26 |
| 555.000 | .US:AAPL\13E31\555.0 | 0.02 | unch | unch | 0.05 | NA | 0.05 | NA | 13 |
| 555.000 | .US:AAPL\13E24\555.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 343 |
| 560.000 | .US:AAPL\13E31\560.0 | 0.04 | unch | unch | 0.05 | NA | 0.05 | NA | 28 |
| 560.000 | .US:AAPL\13E24\560.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 212 |
| 565.000 | .US:AAPL\13E24\565.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 34 |
| 565.000 | .US:AAPL\13E31\565.0 | 0.12 | unch | unch | 0.06 | NA | 0.06 | NA | 22 |
| 570.000 | .US:AAPL\13E31\570.0 | 0.00 | NA | NA | NA | NA | 0.04 | NA | NA |
| 570.000 | .US:AAPL\13E24\570.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 5 |
| 575.000 | .US:AAPL\13E31\575.0 | 0.09 | unch | unch | 0.06 | NA | 0.06 | NA | 13 |
| 575.000 | .US:AAPL\13E24\575.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 60 |
| 580.000 | .US:AAPL\13E24\580.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 66 |
| 580.000 | .US:AAPL\13E31\580.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 585.000 | .US:AAPL\13E31\585.0 | 0.06 | unch | unch | 0.04 | NA | 0.04 | NA | 2 |
| 585.000 | .US:AAPL\13E24\585.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 93 |
| 590.000 | .US:AAPL\13E31\590.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 103 |
| 590.000 | .US:AAPL\13E24\590.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 228 |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 300.000 | .US:AAPL\13Q24\300.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 108 |
| 300.000 | .US:AAPL7\13Q24\300.0 | 0.25 | unch | unch | 0.25 | NA | 0.25 | NA | 20 |
| 300.000 | .US:AAPL\13Q31\300.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 109 |
| 300.000 | .US:AAPL7\13Q31\300.0 | 0.00 | NA | NA | NA | NA | 1.43 | NA | NA |
| 305.000 | .US:AAPL\13Q24\305.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 15 |
| 305.000 | .US:AAPL\13Q31\305.0 | 0.08 | unch | unch | 0.04 | NA | 0.04 | NA | 90 |
| 310.000 | .US:AAPL7\13Q24\310.0 | 1.46 | unch | unch | 0.25 | NA | 0.25 | NA | 10 |
| 310.000 | .US:AAPL\13Q24\310.0 | 0.05 | unch | unch | 0.010 | NA | 0.010 | NA | 74 |
| 310.000 | .US:AAPL7\13Q31\310.0 | 0.00 | NA | NA | NA | NA | 1.43 | NA | NA |
| 310.000 | .US:AAPL\13Q31\310.0 | 0.03 | unch | unch | 0.04 | NA | 0.04 | NA | 96 |
| 315.000 | .US:AAPL\13Q31\315.0 | 0.00 | NA | NA | NA | NA | 0.07 | NA | NA |
| 315.000 | .US:AAPL\13Q24\315.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 59 |
| 320.000 | .US:AAPL\13Q31\320.0 | 0.10 | unch | unch | 0.02 | NA | 0.02 | NA | 5 |
| 320.000 | .US:AAPL7\13Q31\320.0 | 0.00 | NA | NA | NA | NA | 1.45 | NA | NA |
| 320.000 | .US:AAPL\13Q24\320.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 326 |
| 320.000 | .US:AAPL7\13Q24\320.0 | 2.24 | unch | unch | 1.41 | NA | 1.41 | NA | 10 |
| 325.000 | .US:AAPL\13Q31\325.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 325.000 | .US:AAPL\13Q24\325.0 | 0.04 | unch | unch | 0.010 | NA | 0.010 | NA | 71 |
| 330.000 | .US:AAPL\13Q31\330.0 | 0.12 | unch | unch | 0.07 | NA | 0.07 | NA | 35 |
| 330.000 | .US:AAPL7\13Q31\330.0 | 0.00 | NA | NA | NA | NA | 2.46 | NA | NA |
| 330.000 | .US:AAPL\13Q24\330.0 | 0.05 | unch | unch | 0.010 | NA | 0.010 | NA | 1,005 |
| 330.000 | .US:AAPL7\13Q24\330.0 | 3.05 | unch | unch | 0.25 | NA | 0.25 | NA | 11 |
| 335.000 | .US:AAPL\13Q31\335.0 | 0.12 | unch | unch | 0.09 | NA | 0.09 | NA | 47 |
| 335.000 | .US:AAPL\13Q24\335.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 203 |
| 340.000 | .US:AAPL\13Q24\340.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 1,794 |
| 340.000 | .US:AAPL7\13Q31\340.0 | 0.00 | NA | NA | NA | NA | 1.47 | NA | NA |
| 340.000 | .US:AAPL\13Q31\340.0 | 0.20 | unch | unch | 0.05 | NA | 0.05 | NA | 24 |
| 340.000 | .US:AAPL7\13Q24\340.0 | 3.40 | unch | unch | 1.41 | NA | 1.41 | NA | 3 |
| 345.000 | .US:AAPL\13Q24\345.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 545 |
| 345.000 | .US:AAPL\13Q31\345.0 | 0.03 | unch | unch | 0.05 | 0.030 | 0.05 | NA | 1,066 |
| 350.000 | .US:AAPL\13Q24\350.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 1,330 |
| 350.000 | .US:AAPL7\13Q24\350.0 | 1.13 | unch | unch | 0.16 | NA | 0.16 | NA | 137 |
| 350.000 | .US:AAPL\13Q31\350.0 | 0.05 | unch | unch | 0.05 | 0.030 | 0.05 | NA | 89 |
| 350.000 | .US:AAPL7\13Q31\350.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 355.000 | .US:AAPL\13Q24\355.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 318 |
| 355.000 | .US:AAPL\13Q31\355.0 | 0.09 | unch | unch | 0.09 | 0.040 | 0.09 | NA | 58 |
| 360.000 | .US:AAPL\13Q24\360.0 | 0.01 | -0.01 | -50.00% | 0.07 | NA | 0.07 | 2 | 607 |
| 360.000 | .US:AAPL7\13Q24\360.0 | 0.73 | unch | unch | 0.16 | NA | 0.16 | NA | 33 |
| 360.000 | .US:AAPL7\13Q31\360.0 | 0.00 | NA | NA | NA | NA | 1.51 | NA | NA |
| 360.000 | .US:AAPL\13Q31\360.0 | 0.13 | unch | unch | 0.09 | 0.050 | 0.09 | NA | 228 |
| 365.000 | .US:AAPL\13Q24\365.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 12 | 381 |
| 365.000 | .US:AAPL7\13Q24\365.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 365.000 | .US:AAPL\13Q31\365.0 | 0.13 | unch | unch | 0.11 | 0.050 | 0.11 | NA | 200 |
| 370.000 | .US:AAPL7\13Q31\370.0 | 0.00 | NA | NA | NA | NA | 2.57 | NA | NA |
| 370.000 | .US:AAPL\13Q31\370.0 | 0.12 | unch | unch | 0.12 | 0.070 | 0.12 | 1 | 636 |
| 370.000 | .US:AAPL\13Q24\370.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 50 | 367 |
| 370.000 | .US:AAPL7\13Q24\370.0 | 1.21 | unch | unch | 0.6 | NA | 0.6 | NA | 25 |
| 375.000 | .US:AAPL\13Q31\375.0 | 0.12 | -0.02 | -14.29% | 0.13 | 0.090 | 0.13 | 2 | 1,041 |
| 375.000 | .US:AAPL7\13Q24\375.0 | 0.16 | unch | unch | 0.16 | NA | 0.16 | NA | 2 |
| 375.000 | .US:AAPL\13Q24\375.0 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 5 | 695 |
| 380.000 | .US:AAPL7\13Q24\380.0 | 0.47 | unch | unch | 0.18 | NA | 0.18 | NA | 39 |
| 380.000 | .US:AAPL\13Q24\380.0 | 0.03 | -0.03 | -50.00% | 0.03 | NA | 0.03 | 228 | 1,301 |
| 380.000 | .US:AAPL\13Q31\380.0 | 0.14 | +0.02 | +16.67% | 0.15 | 0.100 | 0.15 | 50 | 376 |
| 380.000 | .US:AAPL7\13Q31\380.0 | 1.00 | unch | unch | 0.82 | NA | 0.82 | NA | 1 |
| 385.000 | .US:AAPL\13Q31\385.0 | 0.18 | -0.03 | -14.29% | 0.18 | 0.140 | 0.18 | 101 | 591 |
| 385.000 | .US:AAPL7\13Q24\385.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 385.000 | .US:AAPL\13Q24\385.0 | 0.02 | -0.02 | -50.00% | 0.02 | 0.010 | 0.02 | 11 | 1,470 |
| 390.000 | .US:AAPL7\13Q31\390.0 | 1.46 | unch | unch | 0.27 | 0.130 | 0.27 | NA | 18 |
| 390.000 | .US:AAPL\13Q31\390.0 | 0.18 | -0.11 | -37.93% | 0.21 | 0.150 | 0.21 | 252 | 710 |
| 390.000 | .US:AAPL7\13Q24\390.0 | 0.34 | unch | unch | 0.19 | 0.020 | 0.19 | NA | 75 |
| 390.000 | .US:AAPL\13Q24\390.0 | 0.03 | -0.04 | -57.14% | 0.03 | 0.020 | 0.03 | 37 | 2,404 |
| 395.000 | .US:AAPL\13Q24\395.0 | 0.03 | -0.03 | -50.00% | 0.04 | 0.030 | 0.04 | 64 | 1,782 |
| 395.000 | .US:AAPL7\13Q24\395.0 | 0.08 | unch | unch | 0.18 | NA | 0.18 | NA | 37 |
| 395.000 | .US:AAPL\13Q31\395.0 | 0.24 | -0.06 | -20.00% | 0.26 | 0.200 | 0.26 | 51 | 758 |
| 400.000 | .US:AAPL\13Q24\400.0 | 0.04 | -0.03 | -42.86% | 0.04 | 0.030 | 0.04 | 287 | 3,516 |
| 400.000 | .US:AAPL7\13Q24\400.0 | 0.09 | unch | unch | 0.19 | NA | 0.19 | NA | 74 |
| 400.000 | .US:AAPL\13Q31\400.0 | 0.30 | -0.20 | -40.00% | 0.31 | 0.290 | 0.31 | 41 | 1,879 |
| 400.000 | .US:AAPL7\13Q31\400.0 | 0.64 | unch | unch | 0.38 | 0.260 | 0.38 | NA | 20 |
| 405.000 | .US:AAPL7\13Q31\405.0 | 0.60 | unch | unch | 0.47 | 0.330 | 0.47 | NA | 26 |
| 405.000 | .US:AAPL7\13Q24\405.0 | 0.90 | unch | unch | 0.18 | NA | 0.18 | NA | 58 |
| 405.000 | .US:AAPL\13Q24\405.0 | 0.05 | -0.05 | -50.00% | 0.06 | 0.040 | 0.06 | 283 | 2,808 |
| 405.000 | .US:AAPL\13Q31\405.0 | 0.39 | -0.28 | -41.79% | 0.41 | 0.390 | 0.41 | 102 | 1,864 |
| 410.000 | .US:AAPL\13Q24\410.0 | 0.05 | -0.11 | -68.75% | 0.08 | 0.070 | 0.08 | 1,217 | 4,665 |
| 410.000 | .US:AAPL\13Q31\410.0 | 0.54 | -0.38 | -41.30% | 0.53 | 0.490 | 0.53 | 134 | 2,884 |
| 410.000 | .US:AAPL7\13Q24\410.0 | 0.38 | unch | unch | 0.16 | NA | 0.16 | NA | 112 |
| 410.000 | .US:AAPL7\13Q31\410.0 | 0.58 | -0.82 | -58.57% | 0.6 | 0.440 | 0.6 | 5 | 14 |
| 415.000 | .US:AAPL\13Q24\415.0 | 0.08 | -0.10 | -55.56% | 0.09 | 0.080 | 0.09 | 1,194 | 7,790 |
| 415.000 | .US:AAPL7\13Q24\415.0 | 0.34 | unch | unch | 0.21 | NA | 0.21 | NA | 117 |
| 415.000 | .US:AAPL\13Q31\415.0 | 0.69 | -0.61 | -46.92% | 0.74 | 0.700 | 0.74 | 410 | 2,680 |
| 415.000 | .US:AAPL7\13Q31\415.0 | 0.98 | unch | unch | 0.78 | 0.660 | 0.78 | NA | 23 |
| 420.000 | .US:AAPL\13Q31\420.0 | 1.00 | -0.86 | -46.24% | 1.06 | 1.000 | 1.06 | 318 | 1,965 |
| 420.000 | .US:AAPL7\13Q31\420.0 | 1.24 | -0.17 | -12.06% | 1.13 | 0.980 | 1.13 | 4 | 49 |
| 420.000 | .US:AAPL\13Q24\420.0 | 0.13 | -0.28 | -68.29% | 0.13 | 0.120 | 0.13 | 1,568 | 10,259 |
| 420.000 | .US:AAPL7\13Q24\420.0 | 0.18 | -0.64 | -78.05% | 0.16 | 0.090 | 0.16 | 4 | 203 |
| 425.000 | .US:AAPL\13Q24\425.0 | 0.21 | -0.53 | -71.62% | 0.21 | 0.200 | 0.21 | 3,202 | 8,104 |
| 425.000 | .US:AAPL7\13Q24\425.0 | 0.25 | -0.51 | -67.11% | 0.27 | 0.160 | 0.27 | 62 | 385 |
| 425.000 | .US:AAPL7\13Q31\425.0 | 1.91 | -0.93 | -32.75% | 1.64 | 1.490 | 1.64 | 5 | 94 |
| 425.000 | .US:AAPL\13Q31\425.0 | 1.55 | -1.21 | -43.84% | 1.56 | 1.500 | 1.56 | 515 | 2,378 |
| 430.000 | .US:AAPL7\13Q31\430.0 | 2.20 | -1.84 | -45.54% | 2.43 | 2.250 | 2.43 | 14 | 98 |
| 430.000 | .US:AAPL\13Q31\430.0 | 2.25 | -1.65 | -42.31% | 2.35 | 2.300 | 2.35 | 728 | 1,860 |
| 430.000 | .US:AAPL7\13Q24\430.0 | 0.38 | -0.97 | -71.85% | 0.45 | 0.360 | 0.45 | 77 | 839 |
| 430.000 | .US:AAPL\13Q24\430.0 | 0.40 | -1.05 | -72.41% | 0.39 | 0.370 | 0.39 | 5,966 | 7,949 |
| 435.000 | .US:AAPL\13Q24\435.0 | 0.83 | -1.84 | -68.91% | 0.83 | 0.790 | 0.83 | 7,763 | 5,669 |
| 435.000 | .US:AAPL7\13Q24\435.0 | 0.80 | -1.80 | -69.23% | 0.88 | 0.780 | 0.88 | 79 | 574 |
| 435.000 | .US:AAPL\13Q31\435.0 | 3.40 | -2.20 | -39.29% | 3.5 | 3.350 | 3.5 | 804 | 1,584 |
| 435.000 | .US:AAPL7\13Q31\435.0 | 4.25 | -0.35 | -7.61% | 3.6 | 3.350 | 3.6 | 17 | 76 |
| 440.000 | .US:AAPL\13Q24\440.0 | 1.81 | -2.89 | -61.49% | 1.8 | 1.750 | 1.8 | 8,671 | 6,373 |
| 440.000 | .US:AAPL\13Q31\440.0 | 5.00 | -2.95 | -37.11% | 5.1 | 4.950 | 5.1 | 1,156 | 1,755 |
| 440.000 | .US:AAPL7\13Q31\440.0 | 5.60 | -4.90 | -46.67% | 5.15 | 4.900 | 5.15 | 5 | 92 |
| 440.000 | .US:AAPL7\13Q24\440.0 | 2.03 | -1.87 | -47.95% | 1.86 | 1.720 | 1.86 | 60 | 342 |
| 445.000 | .US:AAPL7\13Q31\445.0 | 7.05 | -7.55 | -51.71% | 7.25 | 7.000 | 7.25 | 4 | 89 |
| 445.000 | .US:AAPL\13Q31\445.0 | 7.04 | -3.41 | -32.63% | 7.2 | 7.000 | 7.2 | 1,509 | 854 |
| 445.000 | .US:AAPL\13Q24\445.0 | 3.60 | -4.10 | -53.25% | 3.7 | 3.600 | 3.7 | 10,215 | 3,212 |
| 445.000 | .US:AAPL7\13Q24\445.0 | 5.45 | +0.45 | +9.00% | 3.7 | 3.500 | 3.7 | 309 | 216 |
| 450.000 | .US:AAPL\13Q24\450.0 | 6.65 | -4.50 | -40.36% | 2.31 | 6.300 | 6.5 | 6,329 | 1,794 |
| 450.000 | .US:AAPL7\13Q24\450.0 | 7.25 | -2.75 | -27.50% | 2.41 | 6.300 | 6.6 | 22 | 170 |
| 450.000 | .US:AAPL\13Q31\450.0 | 9.55 | -4.45 | -31.79% | 5.66 | 9.650 | 9.85 | 1,532 | 909 |
| 450.000 | .US:AAPL7\13Q31\450.0 | 10.00 | -4.11 | -29.13% | 5.66 | 9.600 | 9.85 | 31 | 488 |
| 455.000 | .US:AAPL\13Q24\455.0 | 10.33 | -5.47 | -34.62% | 1.16 | 10.050 | 10.35 | 649 | 1,253 |
| 455.000 | .US:AAPL7\13Q24\455.0 | 9.50 | -10.10 | -51.53% | 1.31 | 10.000 | 10.5 | 6 | 13 |
| 455.000 | .US:AAPL\13Q31\455.0 | 12.55 | -5.05 | -28.69% | 3.86 | 12.750 | 13.05 | 73 | 578 |
| 460.000 | .US:AAPL\13Q24\460.0 | 14.55 | -5.85 | -28.68% | 0.61 | 14.500 | 14.8 | 347 | 792 |
| 460.000 | .US:AAPL7\13Q24\460.0 | 35.09 | unch | unch | 0.76 | 14.350 | 14.95 | NA | 46 |
| 460.000 | .US:AAPL7\13Q31\460.0 | 20.20 | unch | unch | 2.71 | 16.400 | 16.9 | NA | 80 |
| 460.000 | .US:AAPL\13Q31\460.0 | 16.28 | -5.47 | -25.15% | 2.56 | 16.400 | 16.75 | 64 | 625 |
| 465.000 | .US:AAPL\13Q31\465.0 | 22.00 | unch | unch | 1.66 | 20.550 | 20.85 | 36 | 176 |
| 465.000 | .US:AAPL7\13Q24\465.0 | 34.00 | unch | unch | 0.51 | 18.850 | 19.7 | NA | 1 |
| 465.000 | .US:AAPL\13Q24\465.0 | 19.45 | -5.65 | -22.51% | 0.36 | 19.250 | 19.55 | 158 | 790 |
| 470.000 | .US:AAPL\13Q24\470.0 | 25.75 | -4.30 | -14.31% | 0.36 | 24.150 | 24.55 | 99 | 423 |
| 470.000 | .US:AAPL7\13Q24\470.0 | 30.15 | unch | unch | 0.46 | 23.900 | 24.65 | NA | 28 |
| 470.000 | .US:AAPL7\13Q31\470.0 | 33.70 | unch | unch | 1.26 | 24.900 | 25.45 | NA | 82 |
| 470.000 | .US:AAPL\13Q31\470.0 | 26.50 | -3.65 | -12.11% | 1.11 | 24.950 | 25.3 | 101 | 180 |
| 475.000 | .US:AAPL\13Q24\475.0 | 29.25 | -5.99 | -17.00% | 0.26 | 29.100 | 29.45 | 10 | 142 |
| 475.000 | .US:AAPL\13Q31\475.0 | 31.15 | -7.44 | -19.28% | 0.76 | 29.550 | 29.95 | 27 | 205 |
| 475.000 | .US:AAPL7\13Q24\475.0 | 40.00 | unch | unch | 0.46 | 28.550 | 29.65 | NA | 6 |
| 480.000 | .US:AAPL7\13Q31\480.0 | 36.30 | -6.95 | -16.07% | 1.06 | 34.300 | 35.25 | 1 | 43 |
| 480.000 | .US:AAPL7\13Q24\480.0 | 49.60 | unch | unch | 0.46 | 33.600 | 34.65 | NA | 26 |
| 480.000 | .US:AAPL\13Q24\480.0 | 37.15 | -4.35 | -10.48% | 0.66 | 33.900 | 34.85 | 9 | 92 |
| 480.000 | .US:AAPL\13Q31\480.0 | 35.90 | -4.40 | -10.92% | 0.66 | 34.400 | 34.85 | 22 | 140 |
| 485.000 | .US:AAPL7\13Q24\485.0 | 47.85 | unch | unch | 0.96 | 37.900 | 40.15 | NA | 10 |
| 485.000 | .US:AAPL\13Q31\485.0 | 38.90 | -5.35 | -12.09% | 0.46 | 39.200 | 39.65 | 19 | 67 |
| 485.000 | .US:AAPL\13Q24\485.0 | 48.15 | unch | unch | 0.71 | 38.850 | 39.9 | NA | 40 |
| 490.000 | .US:AAPL7\13Q24\490.0 | 52.30 | unch | unch | 0.96 | 43.100 | 45.15 | NA | 10 |
| 490.000 | .US:AAPL\13Q31\490.0 | 43.15 | -8.85 | -17.02% | 0.36 | 44.150 | 44.55 | 1 | 61 |
| 490.000 | .US:AAPL7\13Q31\490.0 | 53.10 | unch | unch | 1.26 | 43.350 | 45.45 | NA | 10 |
| 490.000 | .US:AAPL\13Q24\490.0 | 44.35 | -5.25 | -10.58% | 0.71 | 43.800 | 44.9 | 9 | 39 |
| 495.000 | .US:AAPL\13Q31\495.0 | 52.56 | -0.84 | -1.57% | 0.36 | 49.050 | 49.55 | 6 | 68 |
| 495.000 | .US:AAPL7\13Q24\495.0 | 57.55 | unch | unch | 0.91 | 47.900 | 50.1 | NA | 10 |
| 495.000 | .US:AAPL\13Q24\495.0 | 52.10 | -5.90 | -10.17% | 0.71 | 48.800 | 49.9 | 3 | 17 |
| 500.000 | .US:AAPL7\13Q31\500.0 | 63.00 | unch | unch | 1.31 | 53.350 | 55.5 | NA | 13 |
| 500.000 | .US:AAPL7\13Q24\500.0 | 0.00 | NA | NA | NA | 52.000 | 56 | NA | NA |
| 500.000 | .US:AAPL\13Q31\500.0 | 55.75 | -2.80 | -4.78% | 0.31 | 53.900 | 54.5 | 25 | 64 |
| 500.000 | .US:AAPL\13Q24\500.0 | 56.05 | unch | unch | 0.71 | 53.900 | 54.9 | NA | 25 |
| 505.000 | .US:AAPL7\13Q24\505.0 | 67.85 | unch | unch | 0.91 | 57.900 | 60.1 | NA | NA |
| 505.000 | .US:AAPL\13Q31\505.0 | 62.70 | unch | unch | 0.71 | 58.900 | 59.9 | NA | 196 |
| 505.000 | .US:AAPL\13Q24\505.0 | 61.75 | unch | unch | 0.71 | 58.400 | 59.9 | NA | 1 |
| 510.000 | .US:AAPL7\13Q31\510.0 | 72.60 | unch | unch | 1.16 | 63.200 | 65.35 | NA | 10 |
| 510.000 | .US:AAPL7\13Q24\510.0 | 0.00 | NA | NA | NA | 62.150 | 66 | NA | NA |
| 510.000 | .US:AAPL\13Q31\510.0 | 68.60 | unch | unch | 0.71 | 63.900 | 64.9 | NA | 4 |
| 510.000 | .US:AAPL\13Q24\510.0 | 75.54 | unch | unch | 0.71 | 63.800 | 64.9 | NA | 98 |
| 515.000 | .US:AAPL\13Q24\515.0 | 76.00 | unch | unch | 0.66 | 68.800 | 69.85 | NA | 5 |
| 515.000 | .US:AAPL\13Q31\515.0 | 70.00 | -10.00 | -12.50% | 0.66 | 68.900 | 69.85 | 4 | 7 |
| 520.000 | .US:AAPL\13Q31\520.0 | 67.80 | unch | unch | 0.71 | 73.450 | 74.9 | NA | 1 |
| 520.000 | .US:AAPL7\13Q31\520.0 | 83.00 | unch | unch | 1.26 | 72.850 | 75.45 | NA | 10 |
| 520.000 | .US:AAPL\13Q24\520.0 | 67.70 | unch | unch | 0.66 | 73.450 | 74.85 | NA | NA |
| 520.000 | .US:AAPL7\13Q24\520.0 | 82.55 | unch | unch | 0.91 | 72.800 | 75.1 | NA | NA |
| 525.000 | .US:AAPL\13Q31\525.0 | 0.00 | NA | NA | NA | 78.450 | 79.9 | NA | NA |
| 525.000 | .US:AAPL\13Q24\525.0 | 83.90 | unch | unch | 0.66 | 78.800 | 79.85 | NA | NA |
| 530.000 | .US:AAPL\13Q24\530.0 | 93.00 | unch | unch | 0.66 | 83.850 | 84.85 | NA | NA |
| 530.000 | .US:AAPL\13Q31\530.0 | 84.55 | +1.05 | +1.26% | 0.66 | 83.900 | 84.85 | 3 | NA |
| 535.000 | .US:AAPL\13Q24\535.0 | 102.50 | unch | unch | 0.66 | 88.850 | 89.85 | NA | 2 |
| 535.000 | .US:AAPL\13Q31\535.0 | 91.90 | unch | unch | 0.66 | 88.900 | 89.85 | 1 | NA |
| 540.000 | .US:AAPL\13Q24\540.0 | 103.50 | unch | unch | 0.66 | 93.900 | 94.85 | NA | NA |
| 540.000 | .US:AAPL\13Q31\540.0 | 93.50 | unch | unch | 0.66 | 93.850 | 94.85 | 1 | NA |
| 545.000 | .US:AAPL\13Q24\545.0 | 0.00 | NA | NA | NA | 98.450 | 99.85 | NA | NA |
| 545.000 | .US:AAPL\13Q31\545.0 | 0.00 | NA | NA | NA | 98.450 | 99.85 | NA | NA |
| 550.000 | .US:AAPL\13Q24\550.0 | 112.05 | unch | unch | 0.66 | 103.850 | 104.85 | NA | 4 |
| 550.000 | .US:AAPL\13Q31\550.0 | 104.00 | unch | unch | 0.66 | 103.900 | 104.85 | 1 | NA |
| 555.000 | .US:AAPL\13Q24\555.0 | 118.25 | unch | unch | 0.66 | 108.850 | 109.85 | NA | 8 |
| 555.000 | .US:AAPL\13Q31\555.0 | 0.00 | NA | NA | NA | 108.450 | 109.85 | NA | NA |
| 560.000 | .US:AAPL\13Q31\560.0 | 0.00 | NA | NA | NA | 113.450 | 114.85 | NA | NA |
| 560.000 | .US:AAPL\13Q24\560.0 | 101.26 | unch | unch | 0.66 | 113.450 | 114.85 | NA | NA |
| 565.000 | .US:AAPL\13Q31\565.0 | 0.00 | NA | NA | NA | 118.450 | 119.85 | NA | NA |
| 565.000 | .US:AAPL\13Q24\565.0 | 0.00 | NA | NA | NA | 118.450 | 119.85 | NA | NA |
| 570.000 | .US:AAPL\13Q31\570.0 | 150.55 | unch | unch | 0.66 | 123.850 | 124.85 | NA | NA |
| 570.000 | .US:AAPL\13Q24\570.0 | 128.50 | unch | unch | 0.66 | 123.850 | 124.85 | NA | 6 |
| 575.000 | .US:AAPL\13Q24\575.0 | 0.00 | NA | NA | NA | 127.900 | 130.4 | NA | NA |
| 575.000 | .US:AAPL\13Q31\575.0 | 0.00 | NA | NA | NA | 127.800 | 130.45 | NA | NA |
| 580.000 | .US:AAPL\13Q24\580.0 | 0.00 | NA | NA | NA | 132.800 | 135.8 | NA | NA |
| 580.000 | .US:AAPL\13Q31\580.0 | 0.00 | NA | NA | NA | 132.150 | 135.65 | NA | NA |
| 585.000 | .US:AAPL\13Q24\585.0 | 0.00 | NA | NA | NA | 137.800 | 141.25 | NA | NA |
| 585.000 | .US:AAPL\13Q31\585.0 | 0.00 | NA | NA | NA | 137.150 | 140.65 | NA | NA |
| 590.000 | .US:AAPL\13Q24\590.0 | 160.55 | unch | unch | 1.46 | 143.100 | 145.65 | NA | NA |
| 590.000 | .US:AAPL\13Q31\590.0 | 0.00 | NA | NA | NA | 142.150 | 145.65 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.