Apple Inc
(NASDAQ: AAPL)
433.26
-1.32
-0.30%
-1.32
-0.30%
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 | 130.950 | 135.35 | NA | NA |
| 300.000 | .US:AAPL\13E31\300.0 | 0.00 | NA | NA | NA | 132.650 | 134.15 | NA | NA |
| 300.000 | .US:AAPL7\13E31\300.0 | 0.00 | NA | NA | NA | 131.100 | 134.95 | NA | NA |
| 300.000 | .US:AAPL\13E24\300.0 | 160.64 | unch | unch | 0.84 | 132.600 | 134.1 | NA | NA |
| 305.000 | .US:AAPL\13E31\305.0 | 0.00 | NA | NA | NA | 126.650 | 129.75 | NA | NA |
| 305.000 | .US:AAPL\13E24\305.0 | 0.00 | NA | NA | NA | 126.650 | 129.95 | NA | NA |
| 310.000 | .US:AAPL7\13E31\310.0 | 0.00 | NA | NA | NA | 121.100 | 125.05 | NA | NA |
| 310.000 | .US:AAPL\13E31\310.0 | 0.00 | NA | NA | NA | 122.650 | 124.15 | NA | NA |
| 310.000 | .US:AAPL\13E24\310.0 | 0.00 | NA | NA | NA | 122.600 | 124.1 | NA | NA |
| 310.000 | .US:AAPL7\13E24\310.0 | 0.00 | NA | NA | NA | 121.050 | 125.3 | NA | NA |
| 315.000 | .US:AAPL\13E24\315.0 | 0.00 | NA | NA | NA | 117.600 | 119.1 | NA | NA |
| 315.000 | .US:AAPL\13E31\315.0 | 0.00 | NA | NA | NA | 117.650 | 119.15 | NA | NA |
| 320.000 | .US:AAPL7\13E31\320.0 | 0.00 | NA | NA | NA | 111.650 | 115.3 | NA | NA |
| 320.000 | .US:AAPL7\13E24\320.0 | 0.00 | NA | NA | NA | 111.050 | 114.85 | NA | NA |
| 320.000 | .US:AAPL\13E24\320.0 | 140.10 | unch | unch | 0.84 | 112.600 | 114.1 | NA | 21 |
| 320.000 | .US:AAPL\13E31\320.0 | 0.00 | NA | NA | NA | 112.900 | 113.9 | NA | NA |
| 325.000 | .US:AAPL\13E31\325.0 | 0.00 | NA | NA | NA | 107.850 | 108.95 | NA | NA |
| 325.000 | .US:AAPL\13E24\325.0 | 0.00 | NA | NA | NA | 107.600 | 109.1 | NA | NA |
| 330.000 | .US:AAPL7\13E31\330.0 | 0.00 | NA | NA | NA | 101.350 | 104.5 | NA | NA |
| 330.000 | .US:AAPL\13E31\330.0 | 0.00 | NA | NA | NA | 102.900 | 104.15 | NA | NA |
| 330.000 | .US:AAPL\13E24\330.0 | 134.40 | unch | unch | 0.89 | 102.650 | 104.15 | NA | NA |
| 330.000 | .US:AAPL7\13E24\330.0 | 0.00 | NA | NA | NA | 101.000 | 105.5 | NA | NA |
| 335.000 | .US:AAPL\13E24\335.0 | 0.00 | NA | NA | NA | 97.650 | 99.15 | NA | NA |
| 335.000 | .US:AAPL\13E31\335.0 | 87.40 | unch | unch | 0.59 | 98.300 | 98.85 | NA | NA |
| 340.000 | .US:AAPL7\13E31\340.0 | 0.00 | NA | NA | NA | 91.200 | 95.5 | NA | NA |
| 340.000 | .US:AAPL\13E31\340.0 | 0.00 | NA | NA | NA | 92.900 | 94 | NA | NA |
| 340.000 | .US:AAPL7\13E24\340.0 | 0.00 | NA | NA | NA | 91.050 | 95.05 | NA | NA |
| 340.000 | .US:AAPL\13E24\340.0 | 87.80 | unch | unch | 0.54 | 92.850 | 93.8 | NA | 16 |
| 345.000 | .US:AAPL\13E24\345.0 | 0.00 | NA | NA | NA | 87.800 | 89.25 | NA | NA |
| 345.000 | .US:AAPL\13E31\345.0 | 0.00 | NA | NA | NA | 87.950 | 88.95 | NA | NA |
| 350.000 | .US:AAPL\13E24\350.0 | 83.80 | unch | unch | 0.59 | 82.850 | 83.85 | NA | 5 |
| 350.000 | .US:AAPL\13E31\350.0 | 69.80 | unch | unch | 0.64 | 83.300 | 83.9 | NA | 4 |
| 350.000 | .US:AAPL7\13E24\350.0 | 82.50 | unch | unch | 1.24 | 81.750 | 84.5 | NA | NA |
| 350.000 | .US:AAPL7\13E31\350.0 | 0.00 | NA | NA | NA | 81.300 | 85.3 | NA | NA |
| 355.000 | .US:AAPL\13E24\355.0 | 109.60 | unch | unch | 0.94 | 77.850 | 79.2 | NA | NA |
| 355.000 | .US:AAPL\13E31\355.0 | 67.60 | unch | unch | 0.64 | 78.350 | 78.9 | NA | 1 |
| 360.000 | .US:AAPL\13E31\360.0 | 0.00 | NA | NA | NA | 73.000 | 74.45 | NA | NA |
| 360.000 | .US:AAPL7\13E31\360.0 | 91.20 | unch | unch | 2.04 | 71.500 | 75.3 | NA | NA |
| 360.000 | .US:AAPL7\13E24\360.0 | 97.60 | unch | unch | 1.04 | 71.850 | 74.3 | NA | NA |
| 360.000 | .US:AAPL\13E24\360.0 | 96.47 | unch | unch | 0.69 | 72.850 | 73.95 | NA | 3 |
| 365.000 | .US:AAPL7\13E24\365.0 | 0.00 | NA | NA | NA | 66.700 | 69.5 | NA | NA |
| 365.000 | .US:AAPL\13E24\365.0 | 99.70 | unch | unch | 0.69 | 67.900 | 68.95 | NA | NA |
| 365.000 | .US:AAPL\13E31\365.0 | 55.10 | unch | unch | 0.64 | 68.200 | 68.9 | NA | 1 |
| 370.000 | .US:AAPL7\13E31\370.0 | 0.00 | NA | NA | NA | 61.550 | 65.35 | NA | NA |
| 370.000 | .US:AAPL7\13E24\370.0 | 38.90 | unch | unch | 1.24 | 61.700 | 64.5 | NA | NA |
| 370.000 | .US:AAPL\13E24\370.0 | 62.45 | -4.05 | -6.09% | 0.54 | 63.150 | 63.8 | 2 | 1 |
| 370.000 | .US:AAPL\13E31\370.0 | 73.55 | unch | unch | 0.69 | 63.250 | 63.95 | NA | 1 |
| 375.000 | .US:AAPL\13E31\375.0 | 0.00 | NA | NA | NA | 58.150 | 59.25 | NA | NA |
| 375.000 | .US:AAPL7\13E24\375.0 | 0.00 | NA | NA | NA | 56.900 | 59.5 | NA | NA |
| 375.000 | .US:AAPL\13E24\375.0 | 89.60 | unch | unch | 0.49 | 57.900 | 58.75 | NA | 2 |
| 380.000 | .US:AAPL7\13E31\380.0 | 0.00 | NA | NA | NA | 51.700 | 55.3 | NA | NA |
| 380.000 | .US:AAPL\13E31\380.0 | 56.10 | -1.60 | -2.77% | 1.14 | 53.550 | 54.4 | 1 | 25 |
| 380.000 | .US:AAPL\13E24\380.0 | 53.85 | +9.75 | +22.11% | 0.59 | 53.250 | 53.85 | 10 | 2 |
| 380.000 | .US:AAPL7\13E24\380.0 | 61.00 | unch | unch | 1.14 | 51.850 | 54.4 | NA | NA |
| 385.000 | .US:AAPL\13E31\385.0 | 48.15 | -1.90 | -3.80% | 0.79 | 48.650 | 49.05 | 20 | 84 |
| 385.000 | .US:AAPL7\13E24\385.0 | 42.10 | unch | unch | 0.59 | 48.150 | 48.85 | NA | 13 |
| 385.000 | .US:AAPL\13E24\385.0 | 60.30 | unch | unch | 0.54 | 48.200 | 48.8 | NA | 4 |
| 390.000 | .US:AAPL7\13E24\390.0 | 62.10 | unch | unch | 1.24 | 42.900 | 44.5 | NA | 2 |
| 390.000 | .US:AAPL7\13E31\390.0 | 0.00 | NA | NA | NA | 41.850 | 45.55 | NA | NA |
| 390.000 | .US:AAPL\13E31\390.0 | 46.75 | +2.95 | +6.74% | 1.19 | 43.800 | 44.45 | 6 | 15 |
| 390.000 | .US:AAPL\13E24\390.0 | 43.81 | -2.75 | -5.91% | 0.59 | 43.350 | 43.85 | 11 | 80 |
| 395.000 | .US:AAPL7\13E24\395.0 | 30.25 | unch | unch | 0.79 | 38.300 | 39.05 | NA | 14 |
| 395.000 | .US:AAPL\13E24\395.0 | 37.95 | -1.75 | -4.41% | 0.74 | 38.300 | 39 | 23 | 37 |
| 395.000 | .US:AAPL\13E31\395.0 | 42.52 | unch | unch | 1.39 | 38.900 | 39.65 | NA | 36 |
| 400.000 | .US:AAPL\13E31\400.0 | 39.85 | +4.65 | +13.21% | 1.69 | 34.450 | 34.95 | 2 | 34 |
| 400.000 | .US:AAPL7\13E31\400.0 | 29.60 | unch | unch | 2.19 | 34.300 | 35.45 | NA | 2 |
| 400.000 | .US:AAPL\13E24\400.0 | 33.60 | -1.80 | -5.08% | 0.84 | 33.450 | 34.1 | 245 | 279 |
| 400.000 | .US:AAPL7\13E24\400.0 | 39.70 | +1.85 | +4.89% | 0.89 | 33.500 | 34.15 | 7 | 19 |
| 405.000 | .US:AAPL7\13E31\405.0 | 30.95 | unch | unch | 2.14 | 29.850 | 30.4 | NA | 24 |
| 405.000 | .US:AAPL\13E31\405.0 | 30.10 | unch | unch | 2.04 | 29.650 | 30.3 | NA | 76 |
| 405.000 | .US:AAPL7\13E24\405.0 | 55.15 | unch | unch | 1.04 | 28.700 | 29.3 | NA | 12 |
| 405.000 | .US:AAPL\13E24\405.0 | 28.35 | -2.25 | -7.35% | 0.99 | 28.650 | 29.25 | 14 | 111 |
| 410.000 | .US:AAPL\13E24\410.0 | 23.80 | -4.75 | -16.64% | 1.34 | 23.950 | 24.6 | 48 | 169 |
| 410.000 | .US:AAPL7\13E24\410.0 | 23.90 | +2.70 | +12.74% | 1.84 | 24.000 | 25.1 | 5 | 27 |
| 410.000 | .US:AAPL7\13E31\410.0 | 28.60 | unch | unch | 3.24 | 23.950 | 26.5 | NA | NA |
| 410.000 | .US:AAPL\13E31\410.0 | 24.95 | -1.45 | -5.49% | 2.64 | 25.250 | 25.9 | 6 | 55 |
| 415.000 | .US:AAPL7\13E24\415.0 | 13.00 | unch | unch | 1.79 | 19.500 | 20.05 | NA | 23 |
| 415.000 | .US:AAPL\13E24\415.0 | 19.80 | -0.70 | -3.41% | 1.69 | 19.550 | 19.95 | 157 | 293 |
| 415.000 | .US:AAPL\13E31\415.0 | 20.68 | -2.32 | -10.09% | 3.44 | 21.050 | 21.7 | 7 | 103 |
| 415.000 | .US:AAPL7\13E31\415.0 | 33.12 | unch | unch | 4.09 | 19.700 | 22.35 | NA | 1 |
| 420.000 | .US:AAPL7\13E31\420.0 | 21.00 | unch | unch | 4.64 | 17.400 | 17.9 | NA | 26 |
| 420.000 | .US:AAPL7\13E24\420.0 | 14.90 | -2.15 | -12.61% | 2.59 | 15.250 | 15.85 | 5 | 23 |
| 420.000 | .US:AAPL\13E24\420.0 | 15.70 | -1.70 | -9.77% | 2.49 | 15.150 | 15.75 | 715 | 439 |
| 420.000 | .US:AAPL\13E31\420.0 | 17.25 | -1.45 | -7.75% | 4.54 | 17.200 | 17.8 | 91 | 271 |
| 425.000 | .US:AAPL\13E31\425.0 | 13.80 | -1.60 | -10.39% | 5.99 | 13.850 | 14.25 | 201 | 477 |
| 425.000 | .US:AAPL7\13E24\425.0 | 11.35 | -1.55 | -12.02% | 3.74 | 11.450 | 12 | 21 | 145 |
| 425.000 | .US:AAPL\13E24\425.0 | 11.65 | -1.80 | -13.38% | 3.64 | 11.450 | 11.9 | 1,496 | 699 |
| 425.000 | .US:AAPL7\13E31\425.0 | 13.00 | +4.05 | +45.25% | 5.99 | 13.850 | 14.25 | 10 | 49 |
| 430.000 | .US:AAPL7\13E31\430.0 | 10.95 | -2.75 | -20.07% | 7.89 | 10.800 | 11.15 | 124 | 78 |
| 430.000 | .US:AAPL\13E24\430.0 | 8.50 | -1.70 | -16.67% | 5.34 | 8.250 | 8.6 | 3,069 | 1,364 |
| 430.000 | .US:AAPL7\13E24\430.0 | 8.30 | -1.70 | -17.00% | 5.34 | 8.250 | 8.6 | 117 | 219 |
| 430.000 | .US:AAPL\13E31\430.0 | 11.05 | -1.15 | -9.43% | 7.89 | 10.800 | 11.15 | 354 | 560 |
| 435.000 | .US:AAPL7\13E24\435.0 | 5.45 | -1.10 | -16.79% | 5.95 | 5.600 | 5.95 | 171 | 124 |
| 435.000 | .US:AAPL\13E24\435.0 | 5.80 | -1.40 | -19.44% | 5.85 | 5.600 | 5.85 | 7,396 | 1,826 |
| 435.000 | .US:AAPL\13E31\435.0 | 8.15 | -1.30 | -13.76% | 8.45 | 8.150 | 8.45 | 803 | 2,132 |
| 435.000 | .US:AAPL7\13E31\435.0 | 8.00 | -1.07 | -11.80% | 8.55 | 8.150 | 8.55 | 8 | 126 |
| 440.000 | .US:AAPL\13E31\440.0 | 6.10 | -1.07 | -14.92% | 6.3 | 6.050 | 6.3 | 1,318 | 1,549 |
| 440.000 | .US:AAPL\13E24\440.0 | 3.82 | -1.13 | -22.83% | 3.85 | 3.650 | 3.85 | 8,220 | 3,805 |
| 440.000 | .US:AAPL7\13E24\440.0 | 3.55 | -1.40 | -28.28% | 3.85 | 3.550 | 3.85 | 304 | 188 |
| 440.000 | .US:AAPL7\13E31\440.0 | 6.25 | -0.75 | -10.71% | 6.35 | 6.000 | 6.35 | 31 | 121 |
| 445.000 | .US:AAPL\13E31\445.0 | 4.40 | -0.80 | -15.38% | 4.6 | 4.350 | 4.6 | 516 | 1,355 |
| 445.000 | .US:AAPL7\13E31\445.0 | 4.20 | -1.90 | -31.15% | 4.6 | 4.300 | 4.6 | 7 | 73 |
| 445.000 | .US:AAPL\13E24\445.0 | 2.35 | -0.95 | -28.79% | 2.39 | 2.290 | 2.39 | 4,542 | 3,331 |
| 445.000 | .US:AAPL7\13E24\445.0 | 2.23 | -0.84 | -27.36% | 2.44 | 2.220 | 2.44 | 44 | 108 |
| 450.000 | .US:AAPL\13E24\450.0 | 1.45 | -0.65 | -30.95% | 1.46 | 1.400 | 1.46 | 8,713 | 4,945 |
| 450.000 | .US:AAPL\13E31\450.0 | 3.20 | -0.59 | -15.57% | 3.3 | 3.050 | 3.3 | 1,529 | 2,758 |
| 450.000 | .US:AAPL7\13E24\450.0 | 1.47 | -0.76 | -34.08% | 1.54 | 1.380 | 1.54 | 79 | 266 |
| 450.000 | .US:AAPL7\13E31\450.0 | 3.20 | -0.80 | -20.00% | 3.3 | 3.100 | 3.3 | 11 | 279 |
| 455.000 | .US:AAPL\13E24\455.0 | 0.90 | -0.44 | -32.84% | 0.94 | 0.840 | 0.94 | 3,084 | 4,710 |
| 455.000 | .US:AAPL7\13E24\455.0 | 0.84 | -0.30 | -26.32% | 0.95 | 0.800 | 0.95 | 14 | 147 |
| 455.000 | .US:AAPL\13E31\455.0 | 2.18 | -0.52 | -19.26% | 2.3 | 2.110 | 2.3 | 936 | 1,417 |
| 460.000 | .US:AAPL\13E24\460.0 | 0.57 | -0.29 | -33.72% | 0.6 | 0.550 | 0.6 | 2,284 | 4,939 |
| 460.000 | .US:AAPL7\13E24\460.0 | 0.83 | -0.07 | -7.78% | 0.67 | 0.540 | 0.67 | 20 | 533 |
| 460.000 | .US:AAPL\13E31\460.0 | 1.60 | -0.34 | -17.53% | 1.63 | 1.490 | 1.63 | 567 | 3,312 |
| 460.000 | .US:AAPL7\13E31\460.0 | 1.49 | -0.78 | -34.36% | 1.64 | 1.510 | 1.64 | 32 | 420 |
| 465.000 | .US:AAPL\13E24\465.0 | 0.37 | -0.21 | -36.21% | 0.44 | 0.380 | 0.44 | 1,519 | 4,240 |
| 465.000 | .US:AAPL7\13E24\465.0 | 0.00 | NA | NA | NA | 0.300 | 0.54 | NA | NA |
| 465.000 | .US:AAPL\13E31\465.0 | 1.07 | -0.36 | -25.17% | 1.15 | 1.030 | 1.15 | 207 | 1,492 |
| 470.000 | .US:AAPL7\13E31\470.0 | 0.81 | -0.15 | -15.63% | 0.84 | 0.760 | 0.84 | 1 | 123 |
| 470.000 | .US:AAPL7\13E24\470.0 | 0.47 | unch | unch | 0.33 | 0.270 | 0.33 | NA | 210 |
| 470.000 | .US:AAPL\13E24\470.0 | 0.27 | -0.11 | -28.95% | 0.27 | 0.260 | 0.27 | 877 | 1,720 |
| 470.000 | .US:AAPL\13E31\470.0 | 0.78 | -0.18 | -18.75% | 0.83 | 0.770 | 0.83 | 419 | 2,708 |
| 475.000 | .US:AAPL\13E31\475.0 | 0.58 | -0.17 | -22.67% | 0.62 | 0.550 | 0.62 | 70 | 2,391 |
| 475.000 | .US:AAPL\13E24\475.0 | 0.20 | -0.11 | -35.48% | 0.24 | 0.200 | 0.24 | 347 | 1,902 |
| 475.000 | .US:AAPL7\13E24\475.0 | 0.00 | NA | NA | NA | 0.180 | 0.26 | NA | NA |
| 480.000 | .US:AAPL7\13E31\480.0 | 0.46 | -0.19 | -29.23% | 0.51 | 0.400 | 0.51 | 2 | 82 |
| 480.000 | .US:AAPL\13E31\480.0 | 0.42 | -0.13 | -23.64% | 0.48 | 0.420 | 0.48 | 162 | 1,154 |
| 480.000 | .US:AAPL\13E24\480.0 | 0.18 | -0.04 | -18.18% | 0.21 | 0.180 | 0.21 | 704 | 1,363 |
| 480.000 | .US:AAPL7\13E24\480.0 | 0.22 | -0.43 | -66.15% | 0.23 | 0.140 | 0.23 | 5 | 242 |
| 485.000 | .US:AAPL\13E31\485.0 | 0.33 | -0.17 | -34.00% | 0.37 | 0.310 | 0.37 | 14 | 554 |
| 485.000 | .US:AAPL7\13E24\485.0 | 0.00 | NA | NA | NA | 0.050 | 0.29 | NA | NA |
| 485.000 | .US:AAPL\13E24\485.0 | 0.13 | -0.05 | -27.78% | 0.16 | 0.140 | 0.16 | 446 | 979 |
| 490.000 | .US:AAPL7\13E31\490.0 | 0.26 | unch | unch | 0.37 | 0.210 | 0.37 | NA | 41 |
| 490.000 | .US:AAPL\13E31\490.0 | 0.30 | +0.02 | +7.14% | 0.3 | 0.250 | 0.3 | 4 | 563 |
| 490.000 | .US:AAPL7\13E24\490.0 | 0.46 | unch | unch | 0.28 | 0.070 | 0.28 | NA | 50 |
| 490.000 | .US:AAPL\13E24\490.0 | 0.13 | -0.02 | -13.33% | 0.14 | 0.110 | 0.14 | 225 | 1,111 |
| 495.000 | .US:AAPL7\13E24\495.0 | 0.00 | NA | NA | NA | NA | 0.25 | NA | NA |
| 495.000 | .US:AAPL\13E31\495.0 | 0.24 | -0.01 | -4.00% | 0.27 | 0.200 | 0.27 | 10 | 245 |
| 495.000 | .US:AAPL\13E24\495.0 | 0.11 | +0.02 | +22.22% | 0.12 | 0.100 | 0.12 | 184 | 1,042 |
| 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 | 0.09 | +0.01 | +12.50% | 0.1 | 0.090 | 0.1 | 476 | 1,514 |
| 500.000 | .US:AAPL\13E31\500.0 | 0.19 | -0.03 | -13.64% | 0.2 | 0.160 | 0.2 | 148 | 922 |
| 500.000 | .US:AAPL7\13E31\500.0 | 0.80 | unch | unch | 0.27 | 0.110 | 0.27 | NA | 43 |
| 505.000 | .US:AAPL\13E24\505.0 | 0.10 | +0.05 | +100.00% | 0.1 | 0.020 | 0.1 | 5 | 277 |
| 505.000 | .US:AAPL7\13E24\505.0 | 0.00 | NA | NA | NA | NA | 0.38 | NA | NA |
| 505.000 | .US:AAPL\13E31\505.0 | 0.18 | +0.01 | +5.88% | 0.21 | 0.120 | 0.21 | 1 | 390 |
| 510.000 | .US:AAPL\13E31\510.0 | 0.12 | unch | unch | 0.18 | 0.090 | 0.18 | NA | 106 |
| 510.000 | .US:AAPL7\13E31\510.0 | 0.72 | unch | unch | 0.27 | NA | 0.27 | NA | 22 |
| 510.000 | .US:AAPL7\13E24\510.0 | 0.55 | unch | unch | 0.25 | NA | 0.25 | NA | 1 |
| 510.000 | .US:AAPL\13E24\510.0 | 0.09 | +0.02 | +28.57% | 0.08 | 0.050 | 0.08 | 100 | 2,145 |
| 515.000 | .US:AAPL\13E31\515.0 | 0.09 | unch | unch | 0.15 | 0.080 | 0.15 | NA | 67 |
| 515.000 | .US:AAPL\13E24\515.0 | 0.05 | unch | unch | 0.06 | 0.030 | 0.06 | 33 | 163 |
| 520.000 | .US:AAPL7\13E31\520.0 | 0.40 | unch | unch | 0.39 | NA | 0.39 | NA | 57 |
| 520.000 | .US:AAPL7\13E24\520.0 | 0.00 | NA | NA | NA | NA | 1.63 | NA | NA |
| 520.000 | .US:AAPL\13E31\520.0 | 0.10 | unch | unch | 0.1 | 0.070 | 0.1 | NA | 91 |
| 520.000 | .US:AAPL\13E24\520.0 | 0.05 | +0.01 | +25.00% | 0.06 | 0.030 | 0.06 | 560 | 500 |
| 525.000 | .US:AAPL\13E24\525.0 | 0.07 | +0.03 | +75.00% | 0.05 | 0.010 | 0.05 | 500 | 105 |
| 525.000 | .US:AAPL\13E31\525.0 | 0.06 | unch | unch | 0.2 | NA | 0.2 | NA | 51 |
| 530.000 | .US:AAPL\13E24\530.0 | 0.06 | +0.01 | +20.00% | 0.04 | 0.010 | 0.04 | 558 | 1,285 |
| 530.000 | .US:AAPL\13E31\530.0 | 0.16 | unch | unch | 0.17 | NA | 0.17 | NA | 15 |
| 535.000 | .US:AAPL\13E24\535.0 | 0.08 | unch | unch | 0.04 | 0.010 | 0.04 | NA | 11 |
| 535.000 | .US:AAPL\13E31\535.0 | 0.25 | unch | unch | 0.19 | NA | 0.19 | NA | 3 |
| 540.000 | .US:AAPL\13E31\540.0 | 0.00 | NA | NA | NA | NA | 0.18 | NA | NA |
| 540.000 | .US:AAPL\13E24\540.0 | 0.02 | -0.02 | -50.00% | 0.03 | NA | 0.03 | 77 | 2 |
| 545.000 | .US:AAPL\13E24\545.0 | 0.02 | -0.02 | -50.00% | 0.03 | NA | 0.03 | 71 | 1 |
| 545.000 | .US:AAPL\13E31\545.0 | 0.00 | NA | NA | NA | NA | 0.17 | NA | NA |
| 550.000 | .US:AAPL\13E24\550.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 219 | 341 |
| 550.000 | .US:AAPL\13E31\550.0 | 0.00 | NA | NA | NA | NA | 0.16 | NA | NA |
| 555.000 | .US:AAPL\13E31\555.0 | 0.02 | unch | unch | 0.14 | NA | 0.14 | NA | 13 |
| 555.000 | .US:AAPL\13E24\555.0 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 248 | 117 |
| 560.000 | .US:AAPL\13E31\560.0 | 0.04 | unch | unch | 0.13 | NA | 0.13 | NA | 28 |
| 560.000 | .US:AAPL\13E24\560.0 | 0.02 | -0.03 | -60.00% | 0.02 | NA | 0.02 | 19 | 201 |
| 565.000 | .US:AAPL\13E24\565.0 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 34 | NA |
| 565.000 | .US:AAPL\13E31\565.0 | 0.12 | unch | unch | 0.1 | NA | 0.1 | NA | 22 |
| 570.000 | .US:AAPL\13E31\570.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 570.000 | .US:AAPL\13E24\570.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 5 | NA |
| 575.000 | .US:AAPL\13E31\575.0 | 0.09 | unch | unch | 0.04 | NA | 0.04 | NA | 13 |
| 575.000 | .US:AAPL\13E24\575.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 56 |
| 580.000 | .US:AAPL\13E24\580.0 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 13 | 42 |
| 580.000 | .US:AAPL\13E31\580.0 | 0.00 | NA | NA | NA | NA | 0.15 | NA | NA |
| 585.000 | .US:AAPL\13E31\585.0 | 0.06 | unch | unch | 0.12 | NA | 0.12 | NA | 2 |
| 585.000 | .US:AAPL\13E24\585.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 82 |
| 590.000 | .US:AAPL\13E31\590.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 590.000 | .US:AAPL\13E24\590.0 | 0.01 | -0.03 | -75.00% | 0.02 | NA | 0.02 | 20 | 183 |
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:AAPL7\13Q24\300.0 | 0.25 | unch | unch | 0.25 | NA | 0.25 | NA | 20 |
| 300.000 | .US:AAPL\13Q24\300.0 | 0.03 | unch | unch | 0.04 | NA | 0.04 | NA | 108 |
| 300.000 | .US:AAPL7\13Q31\300.0 | 0.00 | NA | NA | NA | NA | 3.3 | NA | NA |
| 300.000 | .US:AAPL\13Q31\300.0 | 0.10 | unch | unch | 0.08 | NA | 0.08 | NA | 89 |
| 305.000 | .US:AAPL\13Q24\305.0 | 0.01 | unch | unch | 0.08 | NA | 0.08 | NA | 15 |
| 305.000 | .US:AAPL\13Q31\305.0 | 0.08 | unch | unch | 0.15 | NA | 0.15 | 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 | 0.11 | NA | 0.11 | NA | 74 |
| 310.000 | .US:AAPL7\13Q31\310.0 | 0.00 | NA | NA | NA | NA | 3.3 | NA | NA |
| 310.000 | .US:AAPL\13Q31\310.0 | 0.04 | -0.03 | -42.86% | 0.11 | 0.030 | 0.11 | 5 | 84 |
| 315.000 | .US:AAPL\13Q31\315.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 315.000 | .US:AAPL\13Q24\315.0 | 0.01 | unch | unch | 0.11 | NA | 0.11 | NA | 59 |
| 320.000 | .US:AAPL7\13Q31\320.0 | 0.00 | NA | NA | NA | NA | 1.11 | NA | NA |
| 320.000 | .US:AAPL\13Q31\320.0 | 0.10 | -0.02 | -16.67% | 0.12 | 0.060 | 0.12 | 5 | NA |
| 320.000 | .US:AAPL\13Q24\320.0 | 0.03 | unch | unch | 0.03 | NA | 0.03 | NA | 326 |
| 320.000 | .US:AAPL7\13Q24\320.0 | 2.24 | unch | unch | 1.63 | NA | 1.63 | NA | 10 |
| 325.000 | .US:AAPL\13Q31\325.0 | 0.00 | NA | NA | NA | 0.010 | 0.13 | NA | NA |
| 325.000 | .US:AAPL\13Q24\325.0 | 0.04 | unch | unch | 0.03 | NA | 0.03 | NA | 71 |
| 330.000 | .US:AAPL\13Q31\330.0 | 0.12 | -0.06 | -33.33% | 0.11 | 0.070 | 0.11 | 20 | 15 |
| 330.000 | .US:AAPL7\13Q31\330.0 | 0.00 | NA | NA | NA | NA | 1.14 | NA | NA |
| 330.000 | .US:AAPL\13Q24\330.0 | 0.05 | unch | unch | 0.03 | NA | 0.03 | NA | 1,005 |
| 330.000 | .US:AAPL7\13Q24\330.0 | 3.05 | unch | unch | 1.63 | NA | 1.63 | NA | 11 |
| 335.000 | .US:AAPL\13Q31\335.0 | 0.11 | -0.07 | -38.89% | 0.16 | 0.070 | 0.16 | 11 | 32 |
| 335.000 | .US:AAPL\13Q24\335.0 | 0.03 | -0.01 | -25.00% | 0.04 | NA | 0.04 | 32 | 177 |
| 340.000 | .US:AAPL7\13Q24\340.0 | 3.40 | unch | unch | 1.63 | NA | 1.63 | NA | 3 |
| 340.000 | .US:AAPL7\13Q31\340.0 | 0.00 | NA | NA | NA | NA | 3.4 | NA | NA |
| 340.000 | .US:AAPL\13Q31\340.0 | 0.20 | -0.05 | -20.00% | 0.18 | 0.090 | 0.18 | 1 | 25 |
| 340.000 | .US:AAPL\13Q24\340.0 | 0.03 | -0.02 | -40.00% | 0.04 | NA | 0.04 | 74 | 1,733 |
| 345.000 | .US:AAPL\13Q24\345.0 | 0.03 | -0.04 | -57.14% | 0.04 | 0.020 | 0.04 | 11 | 534 |
| 345.000 | .US:AAPL\13Q31\345.0 | 0.18 | +0.13 | +260.00% | 0.21 | 0.100 | 0.21 | 5 | 34 |
| 350.000 | .US:AAPL\13Q24\350.0 | 0.05 | -0.04 | -44.44% | 0.05 | 0.040 | 0.05 | 239 | 1,056 |
| 350.000 | .US:AAPL7\13Q24\350.0 | 1.13 | unch | unch | 0.25 | NA | 0.25 | NA | 137 |
| 350.000 | .US:AAPL7\13Q31\350.0 | 0.00 | NA | NA | NA | NA | 0.37 | NA | NA |
| 350.000 | .US:AAPL\13Q31\350.0 | 0.18 | +0.09 | +100.00% | 0.21 | 0.180 | 0.21 | 3 | 70 |
| 355.000 | .US:AAPL\13Q24\355.0 | 0.05 | -0.07 | -58.33% | 0.08 | 0.020 | 0.08 | 11 | 310 |
| 355.000 | .US:AAPL\13Q31\355.0 | 0.29 | unch | unch | 0.24 | 0.160 | 0.24 | NA | 48 |
| 360.000 | .US:AAPL\13Q24\360.0 | 0.05 | -0.10 | -66.67% | 0.07 | 0.020 | 0.07 | 66 | 437 |
| 360.000 | .US:AAPL7\13Q24\360.0 | 0.73 | unch | unch | 0.27 | NA | 0.27 | NA | 33 |
| 360.000 | .US:AAPL\13Q31\360.0 | 0.24 | -0.10 | -29.41% | 0.26 | 0.220 | 0.26 | 50 | 48 |
| 360.000 | .US:AAPL7\13Q31\360.0 | 0.00 | NA | NA | NA | NA | 3.45 | NA | NA |
| 365.000 | .US:AAPL\13Q24\365.0 | 0.06 | -0.09 | -60.00% | 0.09 | 0.050 | 0.09 | 81 | 300 |
| 365.000 | .US:AAPL7\13Q24\365.0 | 0.00 | NA | NA | NA | NA | 0.38 | NA | NA |
| 365.000 | .US:AAPL\13Q31\365.0 | 0.34 | -0.04 | -10.53% | 0.33 | 0.220 | 0.33 | 1 | 54 |
| 370.000 | .US:AAPL7\13Q31\370.0 | 0.00 | NA | NA | NA | NA | 3.5 | NA | NA |
| 370.000 | .US:AAPL\13Q31\370.0 | 0.40 | -0.12 | -23.08% | 0.38 | 0.290 | 0.38 | 1 | 732 |
| 370.000 | .US:AAPL\13Q24\370.0 | 0.10 | -0.12 | -54.55% | 0.1 | 0.070 | 0.1 | 179 | 201 |
| 370.000 | .US:AAPL7\13Q24\370.0 | 1.21 | unch | unch | 0.3 | NA | 0.3 | NA | 25 |
| 375.000 | .US:AAPL\13Q31\375.0 | 0.48 | -0.07 | -12.73% | 0.44 | 0.360 | 0.44 | 102 | 973 |
| 375.000 | .US:AAPL7\13Q24\375.0 | 0.16 | unch | unch | 0.34 | 0.060 | 0.34 | 2 | NA |
| 375.000 | .US:AAPL\13Q24\375.0 | 0.12 | -0.12 | -50.00% | 0.14 | 0.070 | 0.14 | 91 | 406 |
| 380.000 | .US:AAPL7\13Q24\380.0 | 0.47 | unch | unch | 0.19 | 0.090 | 0.19 | NA | 39 |
| 380.000 | .US:AAPL\13Q24\380.0 | 0.13 | -0.17 | -56.67% | 0.16 | 0.090 | 0.16 | 493 | 724 |
| 380.000 | .US:AAPL\13Q31\380.0 | 0.44 | -0.12 | -21.43% | 0.51 | 0.440 | 0.51 | 73 | 331 |
| 380.000 | .US:AAPL7\13Q31\380.0 | 1.00 | unch | unch | 0.55 | 0.400 | 0.55 | NA | 1 |
| 385.000 | .US:AAPL\13Q31\385.0 | 0.61 | -0.21 | -25.61% | 0.62 | 0.610 | 0.62 | 44 | 284 |
| 385.000 | .US:AAPL7\13Q24\385.0 | 0.00 | NA | NA | NA | 0.110 | 0.38 | NA | NA |
| 385.000 | .US:AAPL\13Q24\385.0 | 0.18 | -0.19 | -51.35% | 0.2 | 0.150 | 0.2 | 251 | 1,266 |
| 390.000 | .US:AAPL7\13Q31\390.0 | 1.46 | unch | unch | 0.82 | 0.470 | 0.82 | NA | 18 |
| 390.000 | .US:AAPL\13Q31\390.0 | 0.76 | -0.15 | -16.48% | 0.79 | 0.740 | 0.79 | 144 | 659 |
| 390.000 | .US:AAPL7\13Q24\390.0 | 0.34 | -0.08 | -19.05% | 0.28 | 0.210 | 0.28 | 2 | 75 |
| 390.000 | .US:AAPL\13Q24\390.0 | 0.25 | -0.21 | -45.65% | 0.25 | 0.200 | 0.25 | 469 | 1,259 |
| 395.000 | .US:AAPL\13Q24\395.0 | 0.35 | -0.24 | -40.68% | 0.35 | 0.290 | 0.35 | 722 | 1,405 |
| 395.000 | .US:AAPL7\13Q24\395.0 | 0.50 | unch | unch | 0.53 | 0.290 | 0.53 | 27 | NA |
| 395.000 | .US:AAPL\13Q31\395.0 | 0.99 | -0.23 | -18.85% | 0.99 | 0.910 | 0.99 | 373 | 410 |
| 400.000 | .US:AAPL\13Q24\400.0 | 0.46 | -0.27 | -36.99% | 0.49 | 0.460 | 0.49 | 1,148 | 1,788 |
| 400.000 | .US:AAPL7\13Q24\400.0 | 0.51 | -0.24 | -32.00% | 0.51 | 0.410 | 0.51 | 5 | 66 |
| 400.000 | .US:AAPL7\13Q31\400.0 | 1.05 | -1.90 | -64.41% | 1.33 | 1.210 | 1.33 | 1 | 15 |
| 400.000 | .US:AAPL\13Q31\400.0 | 1.30 | -0.15 | -10.34% | 1.32 | 1.190 | 1.32 | 420 | 1,700 |
| 405.000 | .US:AAPL\13Q31\405.0 | 1.75 | +0.12 | +7.36% | 1.72 | 1.610 | 1.72 | 395 | 1,496 |
| 405.000 | .US:AAPL7\13Q24\405.0 | 0.90 | +0.47 | +109.30% | 0.7 | 0.590 | 0.7 | 5 | 53 |
| 405.000 | .US:AAPL\13Q24\405.0 | 0.67 | -0.30 | -30.93% | 0.66 | 0.600 | 0.66 | 460 | 2,189 |
| 405.000 | .US:AAPL7\13Q31\405.0 | 1.98 | unch | unch | 1.79 | 1.600 | 1.79 | NA | 30 |
| 410.000 | .US:AAPL\13Q24\410.0 | 0.90 | -0.42 | -31.82% | 0.94 | 0.870 | 0.94 | 1,524 | 2,580 |
| 410.000 | .US:AAPL\13Q31\410.0 | 2.33 | -0.14 | -5.67% | 2.39 | 2.210 | 2.39 | 361 | 2,019 |
| 410.000 | .US:AAPL7\13Q24\410.0 | 1.02 | -0.99 | -49.25% | 1.03 | 0.880 | 1.03 | 9 | 100 |
| 410.000 | .US:AAPL7\13Q31\410.0 | 2.36 | unch | unch | 2.38 | 2.200 | 2.38 | NA | 10 |
| 415.000 | .US:AAPL\13Q24\415.0 | 1.40 | -0.46 | -24.73% | 1.41 | 1.340 | 1.41 | 1,541 | 5,957 |
| 415.000 | .US:AAPL7\13Q24\415.0 | 1.65 | -0.45 | -21.43% | 1.49 | 1.360 | 1.49 | 12 | 114 |
| 415.000 | .US:AAPL7\13Q31\415.0 | 3.20 | -0.17 | -5.04% | 3.2 | 3.000 | 3.2 | 20 | 22 |
| 415.000 | .US:AAPL\13Q31\415.0 | 3.22 | -0.08 | -2.42% | 3.2 | 3.000 | 3.2 | 645 | 2,011 |
| 420.000 | .US:AAPL\13Q31\420.0 | 4.37 | +0.02 | +0.46% | 4.35 | 4.150 | 4.35 | 276 | 1,408 |
| 420.000 | .US:AAPL7\13Q31\420.0 | 4.30 | +0.05 | +1.18% | 4.35 | 4.100 | 4.35 | 20 | 32 |
| 420.000 | .US:AAPL\13Q24\420.0 | 2.20 | -0.44 | -16.67% | 2.3 | 2.100 | 2.3 | 3,160 | 7,536 |
| 420.000 | .US:AAPL7\13Q24\420.0 | 2.25 | -0.49 | -17.88% | 2.29 | 2.050 | 2.29 | 86 | 150 |
| 425.000 | .US:AAPL\13Q24\425.0 | 3.45 | -0.35 | -9.21% | 3.45 | 3.300 | 3.45 | 4,365 | 4,142 |
| 425.000 | .US:AAPL7\13Q24\425.0 | 3.50 | -0.21 | -5.66% | 3.5 | 3.200 | 3.5 | 35 | 276 |
| 425.000 | .US:AAPL\13Q31\425.0 | 5.90 | +0.05 | +0.85% | 5.8 | 5.600 | 5.8 | 384 | 1,800 |
| 425.000 | .US:AAPL7\13Q31\425.0 | 5.75 | -0.45 | -7.26% | 5.85 | 5.550 | 5.85 | 9 | 84 |
| 430.000 | .US:AAPL7\13Q31\430.0 | 7.95 | +0.15 | +1.92% | 7.75 | 7.400 | 7.75 | 4 | 46 |
| 430.000 | .US:AAPL\13Q31\430.0 | 7.70 | +0.15 | +1.99% | 7.8 | 7.500 | 7.8 | 511 | 1,263 |
| 430.000 | .US:AAPL7\13Q24\430.0 | 5.30 | -0.35 | -6.19% | 5.25 | 4.900 | 5.25 | 265 | 276 |
| 430.000 | .US:AAPL\13Q24\430.0 | 5.10 | -0.30 | -5.56% | 5.2 | 4.950 | 5.2 | 8,008 | 3,176 |
| 435.000 | .US:AAPL\13Q24\435.0 | 7.37 | -0.18 | -2.38% | 5.86 | 7.250 | 7.6 | 9,328 | 2,137 |
| 435.000 | .US:AAPL7\13Q24\435.0 | 7.50 | +0.75 | +11.11% | 5.86 | 7.200 | 7.6 | 192 | 184 |
| 435.000 | .US:AAPL\13Q31\435.0 | 10.05 | +0.30 | +3.08% | 8.46 | 9.800 | 10.2 | 1,043 | 921 |
| 435.000 | .US:AAPL7\13Q31\435.0 | 10.25 | +0.85 | +9.04% | 8.26 | 9.750 | 10 | 7 | 56 |
| 440.000 | .US:AAPL7\13Q24\440.0 | 10.55 | +0.05 | +0.48% | 3.86 | 10.200 | 10.6 | 83 | 123 |
| 440.000 | .US:AAPL7\13Q31\440.0 | 13.25 | +1.45 | +12.29% | 6.31 | 12.550 | 13.05 | 2 | 79 |
| 440.000 | .US:AAPL\13Q31\440.0 | 13.05 | +0.45 | +3.57% | 6.31 | 12.650 | 13.05 | 469 | 1,255 |
| 440.000 | .US:AAPL\13Q24\440.0 | 10.55 | +0.30 | +2.93% | 3.86 | 10.200 | 10.6 | 4,804 | 3,025 |
| 445.000 | .US:AAPL\13Q31\445.0 | 16.35 | +0.60 | +3.81% | 4.61 | 15.950 | 16.35 | 377 | 556 |
| 445.000 | .US:AAPL7\13Q31\445.0 | 16.10 | -9.60 | -37.35% | 4.61 | 15.750 | 16.35 | 4 | 47 |
| 445.000 | .US:AAPL\13Q24\445.0 | 14.39 | +0.59 | +4.28% | 2.56 | 13.800 | 14.3 | 1,035 | 1,455 |
| 445.000 | .US:AAPL7\13Q24\445.0 | 12.40 | -1.60 | -11.43% | 2.51 | 13.700 | 14.25 | 3 | 66 |
| 450.000 | .US:AAPL7\13Q24\450.0 | 15.50 | unch | unch | 1.71 | 17.400 | 18.45 | NA | 130 |
| 450.000 | .US:AAPL\13Q24\450.0 | 18.00 | +0.35 | +1.98% | 1.76 | 17.850 | 18.5 | 1,486 | 1,483 |
| 450.000 | .US:AAPL7\13Q31\450.0 | 20.10 | unch | unch | 3.31 | 19.050 | 20.05 | NA | 144 |
| 450.000 | .US:AAPL\13Q31\450.0 | 20.20 | +0.70 | +3.59% | 3.46 | 19.600 | 20.2 | 116 | 728 |
| 455.000 | .US:AAPL\13Q24\455.0 | 23.00 | +1.21 | +5.55% | 1.01 | 22.300 | 22.75 | 423 | 820 |
| 455.000 | .US:AAPL7\13Q24\455.0 | 22.80 | +4.35 | +23.58% | 1.16 | 21.850 | 22.9 | 2 | NA |
| 455.000 | .US:AAPL\13Q31\455.0 | 24.02 | +2.97 | +14.11% | 2.51 | 23.650 | 24.25 | 71 | 581 |
| 460.000 | .US:AAPL\13Q24\460.0 | 27.71 | +1.11 | +4.17% | 0.91 | 26.950 | 27.65 | 215 | 678 |
| 460.000 | .US:AAPL7\13Q24\460.0 | 35.09 | unch | unch | 0.91 | 26.400 | 27.65 | NA | 46 |
| 460.000 | .US:AAPL\13Q31\460.0 | 28.76 | +1.91 | +7.11% | 1.81 | 27.900 | 28.55 | 65 | 568 |
| 460.000 | .US:AAPL7\13Q31\460.0 | 26.80 | unch | unch | 2.36 | 27.400 | 29.1 | NA | 75 |
| 465.000 | .US:AAPL\13Q31\465.0 | 32.99 | -11.53 | -25.90% | 1.41 | 32.450 | 33.15 | 6 | 164 |
| 465.000 | .US:AAPL7\13Q24\465.0 | 0.00 | NA | NA | NA | 31.150 | 33.5 | NA | NA |
| 465.000 | .US:AAPL\13Q24\465.0 | 32.80 | +1.45 | +4.63% | 0.51 | 31.700 | 32.25 | 44 | 729 |
| 470.000 | .US:AAPL7\13Q24\470.0 | 36.80 | +1.46 | +4.13% | 1.36 | 35.850 | 38.1 | 9 | 28 |
| 470.000 | .US:AAPL\13Q24\470.0 | 37.65 | +0.75 | +2.03% | 0.56 | 36.650 | 37.3 | 81 | 315 |
| 470.000 | .US:AAPL7\13Q31\470.0 | 17.25 | unch | unch | 1.36 | 36.350 | 38.1 | NA | 72 |
| 470.000 | .US:AAPL\13Q31\470.0 | 36.93 | +2.18 | +6.27% | 1.11 | 37.150 | 37.85 | 21 | 140 |
| 475.000 | .US:AAPL\13Q24\475.0 | 42.20 | +1.60 | +3.94% | 0.51 | 41.500 | 42.25 | 25 | 134 |
| 475.000 | .US:AAPL\13Q31\475.0 | 42.10 | +2.90 | +7.40% | 0.86 | 41.900 | 42.6 | 38 | 179 |
| 475.000 | .US:AAPL7\13Q24\475.0 | 40.00 | unch | unch | 1.31 | 41.550 | 43.05 | 6 | NA |
| 480.000 | .US:AAPL\13Q31\480.0 | 47.95 | -0.15 | -0.31% | 0.51 | 46.750 | 47.25 | 9 | 146 |
| 480.000 | .US:AAPL\13Q24\480.0 | 47.45 | +2.95 | +6.63% | 0.31 | 46.450 | 47.05 | 4 | 95 |
| 480.000 | .US:AAPL7\13Q24\480.0 | 30.20 | unch | unch | 1.11 | 46.400 | 47.85 | NA | 38 |
| 480.000 | .US:AAPL7\13Q31\480.0 | 49.86 | unch | unch | 1.41 | 46.050 | 48.15 | NA | 33 |
| 485.000 | .US:AAPL7\13Q24\485.0 | 0.00 | NA | NA | NA | 50.850 | 53.5 | NA | NA |
| 485.000 | .US:AAPL\13Q31\485.0 | 49.00 | unch | unch | 0.66 | 51.650 | 52.4 | NA | 64 |
| 485.000 | .US:AAPL\13Q24\485.0 | 52.55 | +2.25 | +4.47% | 0.26 | 51.400 | 52 | 1 | 114 |
| 490.000 | .US:AAPL7\13Q24\490.0 | 0.00 | NA | NA | NA | 55.000 | 59 | NA | NA |
| 490.000 | .US:AAPL\13Q31\490.0 | 57.85 | unch | unch | 0.41 | 56.500 | 57.15 | NA | 46 |
| 490.000 | .US:AAPL7\13Q31\490.0 | 0.00 | NA | NA | NA | 55.000 | 59.25 | NA | NA |
| 490.000 | .US:AAPL\13Q24\490.0 | 55.42 | unch | unch | 0.41 | 56.400 | 57.15 | NA | 34 |
| 495.000 | .US:AAPL\13Q31\495.0 | 60.65 | -0.20 | -0.33% | 0.41 | 61.550 | 62.15 | 7 | 78 |
| 495.000 | .US:AAPL7\13Q24\495.0 | 0.00 | NA | NA | NA | 60.050 | 63.8 | NA | NA |
| 495.000 | .US:AAPL\13Q24\495.0 | 58.00 | unch | unch | 0.41 | 61.350 | 62.15 | NA | 21 |
| 500.000 | .US:AAPL7\13Q31\500.0 | 43.00 | unch | unch | 1.31 | 66.050 | 68.05 | NA | 3 |
| 500.000 | .US:AAPL7\13Q24\500.0 | 0.00 | NA | NA | NA | 64.600 | 69 | NA | NA |
| 500.000 | .US:AAPL\13Q31\500.0 | 66.40 | unch | unch | 0.26 | 66.500 | 67 | NA | 64 |
| 500.000 | .US:AAPL\13Q24\500.0 | 68.18 | +3.33 | +5.13% | 0.51 | 66.400 | 67.25 | 4 | 37 |
| 505.000 | .US:AAPL7\13Q24\505.0 | 0.00 | NA | NA | NA | 70.000 | 74 | NA | NA |
| 505.000 | .US:AAPL\13Q31\505.0 | 70.15 | unch | unch | 0.41 | 71.400 | 72.15 | NA | 196 |
| 505.000 | .US:AAPL\13Q24\505.0 | 61.75 | unch | unch | 0.51 | 71.350 | 72.25 | NA | 1 |
| 510.000 | .US:AAPL7\13Q31\510.0 | 0.00 | NA | NA | NA | 74.600 | 78.6 | NA | NA |
| 510.000 | .US:AAPL7\13Q24\510.0 | 0.00 | NA | NA | NA | 74.750 | 78.85 | NA | NA |
| 510.000 | .US:AAPL\13Q31\510.0 | 78.17 | unch | unch | 0.41 | 76.450 | 77.15 | 4 | NA |
| 510.000 | .US:AAPL\13Q24\510.0 | 75.54 | unch | unch | 0.56 | 76.400 | 77.3 | NA | 113 |
| 515.000 | .US:AAPL\13Q24\515.0 | 76.00 | unch | unch | 0.46 | 81.350 | 82.2 | NA | 7 |
| 515.000 | .US:AAPL\13Q31\515.0 | 82.58 | +10.83 | +15.09% | 0.56 | 81.350 | 82.3 | 2 | 5 |
| 520.000 | .US:AAPL7\13Q31\520.0 | 0.00 | NA | NA | NA | 84.700 | 88.95 | NA | NA |
| 520.000 | .US:AAPL\13Q31\520.0 | 67.80 | unch | unch | 0.51 | 86.250 | 87.25 | NA | 1 |
| 520.000 | .US:AAPL\13Q24\520.0 | 67.70 | unch | unch | 0.46 | 86.400 | 87.2 | NA | 10 |
| 520.000 | .US:AAPL7\13Q24\520.0 | 0.00 | NA | NA | NA | 84.500 | 88.95 | NA | NA |
| 525.000 | .US:AAPL\13Q31\525.0 | 0.00 | NA | NA | NA | 91.200 | 92.3 | NA | NA |
| 525.000 | .US:AAPL\13Q24\525.0 | 0.00 | NA | NA | NA | 91.050 | 92.25 | NA | NA |
| 530.000 | .US:AAPL\13Q24\530.0 | 94.40 | NA | NA | 0.46 | 96.400 | 97.2 | 2 | NA |
| 530.000 | .US:AAPL\13Q31\530.0 | 0.00 | NA | NA | NA | 96.200 | 97.3 | NA | NA |
| 535.000 | .US:AAPL\13Q24\535.0 | 102.50 | unch | unch | 0.46 | 101.400 | 102.2 | NA | 3 |
| 535.000 | .US:AAPL\13Q31\535.0 | 0.00 | NA | NA | NA | 100.900 | 102.3 | NA | NA |
| 540.000 | .US:AAPL\13Q24\540.0 | 104.25 | unch | unch | 0.46 | 106.300 | 107.2 | 1 | NA |
| 540.000 | .US:AAPL\13Q31\540.0 | 0.00 | NA | NA | NA | 105.850 | 107.3 | NA | NA |
| 545.000 | .US:AAPL\13Q24\545.0 | 0.00 | NA | NA | NA | 111.150 | 112.25 | NA | NA |
| 545.000 | .US:AAPL\13Q31\545.0 | 0.00 | NA | NA | NA | 110.850 | 112.25 | NA | NA |
| 550.000 | .US:AAPL\13Q24\550.0 | 126.10 | unch | unch | 0.46 | 116.350 | 117.2 | NA | 5 |
| 550.000 | .US:AAPL\13Q31\550.0 | 0.00 | NA | NA | NA | 116.050 | 117.25 | NA | NA |
| 555.000 | .US:AAPL\13Q24\555.0 | 118.25 | +23.20 | +24.41% | 0.36 | 121.350 | 122.1 | 2 | 6 |
| 555.000 | .US:AAPL\13Q31\555.0 | 0.00 | NA | NA | NA | 120.850 | 122.25 | NA | NA |
| 560.000 | .US:AAPL\13Q31\560.0 | 0.00 | NA | NA | NA | 126.150 | 127.25 | NA | NA |
| 560.000 | .US:AAPL\13Q24\560.0 | 101.26 | unch | unch | 0.36 | 126.350 | 127.1 | NA | 1 |
| 565.000 | .US:AAPL\13Q31\565.0 | 0.00 | NA | NA | NA | 131.150 | 132.25 | NA | NA |
| 565.000 | .US:AAPL\13Q24\565.0 | 0.00 | NA | NA | NA | 131.150 | 132.25 | NA | NA |
| 570.000 | .US:AAPL\13Q31\570.0 | 150.55 | unch | unch | 0.46 | 136.400 | 137.2 | NA | NA |
| 570.000 | .US:AAPL\13Q24\570.0 | 136.92 | unch | unch | 0.36 | 136.300 | 137.1 | 2 | NA |
| 575.000 | .US:AAPL\13Q24\575.0 | 0.00 | NA | NA | NA | 140.550 | 143.7 | NA | NA |
| 575.000 | .US:AAPL\13Q31\575.0 | 0.00 | NA | NA | NA | 140.450 | 143.7 | NA | NA |
| 580.000 | .US:AAPL\13Q24\580.0 | 0.00 | NA | NA | NA | 144.950 | 148.55 | NA | NA |
| 580.000 | .US:AAPL\13Q31\580.0 | 0.00 | NA | NA | NA | 145.400 | 148.75 | NA | NA |
| 585.000 | .US:AAPL\13Q24\585.0 | 0.00 | NA | NA | NA | 149.850 | 153.6 | NA | NA |
| 585.000 | .US:AAPL\13Q31\585.0 | 0.00 | NA | NA | NA | 150.400 | 153.6 | NA | NA |
| 590.000 | .US:AAPL\13Q24\590.0 | 160.55 | unch | unch | 1.01 | 156.250 | 157.75 | NA | NA |
| 590.000 | .US:AAPL\13Q31\590.0 | 0.00 | NA | NA | NA | 155.450 | 158.55 | 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.