APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
101.27 Up +0.30 +0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.AAPL74IQC086000 15.50 +1.25 +8.77% 0.83 15.400 16.1 5 8
87.000 126.2.AAPL74IQC087000 NA NA NA NA 14.400 15.1 NA NA
88.000 126.2.AAPL74IQC088000 NA NA NA NA 12.950 13.5 NA NA
89.000 126.2.AAPL74IQC089000 8.66 +8.66 NA 3.08 10.350 15.35 1 1
90.000 126.2.AAPL74IQC090000 NA NA NA NA 10.650 11.5 NA NA
91.000 126.2.AAPL74IQC091000 11.05 -0.55 -4.74% 0.23 9.650 10.5 7 13
92.000 126.2.AAPL74IQC092000 10.10 -0.40 -3.81% 2.28 7.950 11.55 7 13
93.000 126.2.AAPL74IQC093000 7.30 +7.30 NA 0.88 8.400 9.15 6 6
94.000 126.2.AAPL74IQC094000 NA NA NA NA 7.550 8.25 NA NA
95.000 126.2.AAPL74IQC095000 5.05 +5.05 NA 0.58 6.600 6.85 1 1
96.000 126.2.AAPL74IQC096000 6.00 +0.50 +9.09% 0.93 5.700 6.2 15 21
97.000 126.2.AAPL74IQC097000 5.60 unch unch 0.88 4.700 5.15 5 10
98.000 126.2.AAPL74IQC098000 4.10 +0.10 +2.50% 1.13 3.550 4.4 1 4
99.000 126.2.AAPL74IQC099000 2.48 -1.97 -44.27% 1.23 2.750 3.5 3 66
100.000 126.2.AAPL74IQC100000 2.26 -0.44 -16.30% 1.39 2.000 2.66 10 273
101.000 126.2.AAPL74IQC101000 2.03 +0.26 +14.69% 1.54 1.470 1.81 74 90
102.000 126.2.AAPL74IQC102000 1.16 +0.01 +0.87% 1.18 0.990 1.18 38 147
103.000 126.2.AAPL74IQC103000 0.74 -0.01 -1.33% 0.75 0.580 0.75 23 317
104.000 126.2.AAPL74IQC104000 0.62 +0.16 +34.78% 0.7 0.210 0.7 33 162
105.000 126.2.AAPL74IQC105000 0.29 -0.10 -25.64% 0.31 0.140 0.31 11 81
106.000 126.2.AAPL74IQC106000 0.63 -0.27 -30.00% 0.28 0.060 0.28 300 328
107.000 126.2.AAPL74IQC107000 0.12 -0.23 -65.71% 0.14 NA 0.14 55 80
108.000 126.2.AAPL74IQC108000 0.15 -0.13 -46.43% 0.11 NA 0.11 35 35
109.000 126.2.AAPL74IQC109000 0.24 -0.07 -22.58% 0.1 NA 0.1 1 151
110.000 126.2.AAPL74IQC110000 0.17 -0.24 -58.54% 0.09 NA 0.09 21 50
111.000 126.2.AAPL74IQC111000 NA NA NA NA NA 0.09 NA NA
112.000 126.2.AAPL74IQC112000 NA NA NA NA NA 0.08 NA NA
113.000 126.2.AAPL74IQC113000 NA NA NA NA NA 0.09 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
86.000 126.2.AAPL74UQC086000 0.05 -0.50 -90.91% 0.09 NA 0.09 3 5
87.000 126.2.AAPL74UQC087000 NA NA NA NA NA 0.1 NA NA
88.000 126.2.AAPL74UQC088000 NA NA NA NA NA 0.1 NA NA
89.000 126.2.AAPL74UQC089000 NA NA NA NA NA 0.11 NA NA
90.000 126.2.AAPL74UQC090000 0.20 -0.28 -58.33% 0.12 NA 0.12 30 50
91.000 126.2.AAPL74UQC091000 1.36 +1.36 NA 0.13 NA 0.13 2 2
92.000 126.2.AAPL74UQC092000 NA NA NA NA NA 0.14 NA NA
93.000 126.2.AAPL74UQC093000 0.35 -0.68 -66.02% 0.15 0.010 0.15 37 41
94.000 126.2.AAPL74UQC094000 0.40 -0.71 -63.96% 0.16 0.020 0.16 10 11
95.000 126.2.AAPL74UQC095000 1.50 -0.06 -3.85% 0.18 0.050 0.18 2 12
96.000 126.2.AAPL74UQC096000 0.15 -0.43 -74.14% 0.23 0.080 0.23 1 26
97.000 126.2.AAPL74UQC097000 0.26 -0.34 -56.67% 0.28 0.110 0.28 3 51
98.000 126.2.AAPL74UQC098000 0.33 -0.09 -21.43% 0.35 0.190 0.35 1 118
99.000 126.2.AAPL74UQC099000 0.49 -0.96 -66.21% 0.49 0.310 0.49 13 223
100.000 126.2.AAPL74UQC100000 0.81 +0.06 +8.00% 0.69 0.510 0.69 20 183
101.000 126.2.AAPL74UQC101000 0.99 -0.24 -19.51% 0.99 0.830 0.99 5 158
102.000 126.2.AAPL74UQC102000 1.54 +0.13 +9.22% 0.70 1.270 1.43 12 81
103.000 126.2.AAPL74UQC103000 3.29 +1.13 +52.31% 0.41 1.730 2.14 10 14
104.000 126.2.AAPL74UQC104000 7.10 +4.10 +136.67% 0.25 2.350 2.98 3 5
105.000 126.2.AAPL74UQC105000 5.20 +5.20 NA 0.12 3.650 3.85 38 38
106.000 126.2.AAPL74UQC106000 NA NA NA NA 4.000 4.85 NA NA
107.000 126.2.AAPL74UQC107000 NA NA NA NA 4.900 5.8 NA NA
108.000 126.2.AAPL74UQC108000 NA NA NA NA 3.700 8.5 NA NA
109.000 126.2.AAPL74UQC109000 NA NA NA NA 6.950 7.65 NA NA
110.000 126.2.AAPL74UQC110000 9.00 -3.00 -25.00% 0.07 7.550 8.8 1 1
111.000 126.2.AAPL74UQC111000 NA NA NA NA 6.800 11.5 NA NA
112.000 126.2.AAPL74UQC112000 NA NA NA NA 9.850 10.75 NA NA
113.000 126.2.AAPL74UQC113000 NA NA NA NA 10.850 11.75 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 10:17 AM ET