APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
519.00 Up +1.04 +0.20%
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 222.90 +28.60 +14.72% -0.30 195.500 198.7 3 9
325.000 126.2.AAPL74DJC325000 167.70 +11.50 +7.36% -0.55 189.600 193.45 8 14
330.000 126.2.AAPL74DJC330000 187.98 -7.82 -3.99% 0.35 186.300 189.35 5 7
335.000 126.2.AAPL74DJC335000 202.00 +47.75 +30.96% 0.95 181.300 184.95 1 1
340.000 126.2.AAPL74DJC340000 159.75 -17.70 -9.97% -0.15 175.500 178.85 1 10
345.000 126.2.AAPL74DJC345000 NA NA NA NA 169.500 172.45 NA NA
350.000 126.2.AAPL74DJC350000 173.00 -10.30 -5.62% -0.35 165.500 168.65 2 4
355.000 126.2.AAPL74DJC355000 183.77 +24.47 +15.36% 1.65 161.300 165.65 1 1
360.000 126.2.AAPL74DJC360000 197.15 -1.85 -0.93% -0.40 155.500 158.6 10 20
365.000 126.2.AAPL74DJC365000 149.10 +8.45 +6.01% 0.85 151.300 154.85 10 17
370.000 126.2.AAPL74DJC370000 144.30 +8.30 +6.10% 0.70 146.300 149.7 3 3
375.000 126.2.AAPL74DJC375000 194.20 +44.20 +29.47% -0.30 140.500 143.7 1 1
380.000 126.2.AAPL74DJC380000 141.00 +1.01 +0.72% -0.05 134.750 138.95 4 18
385.000 126.2.AAPL74DJC385000 157.00 +53.20 +51.25% 1.60 131.300 135.6 1 1
390.000 126.2.AAPL74DJC390000 145.20 +21.94 +17.80% -1.15 124.600 127.85 1 6
395.000 126.2.AAPL74DJC395000 145.00 +15.00 +11.54% 1.70 121.300 125.7 1 1
400.000 126.2.AAPL74DJC400000 117.40 -2.77 -2.31% 0.00 114.750 119 26 118
405.000 126.2.AAPL74DJC405000 158.35 +74.75 +89.41% 0.35 111.300 114.35 7 1
410.000 126.2.AAPL74DJC410000 107.00 -12.00 -10.08% -0.10 104.750 108.9 5 14
415.000 126.2.AAPL74DJC415000 100.50 -21.30 -17.49% 0.70 101.000 104.7 10 17
420.000 126.2.AAPL74DJC420000 97.70 -13.80 -12.38% 0.00 94.800 99 1 11
425.000 126.2.AAPL74DJC425000 122.50 +44.50 +57.05% -0.95 89.400 93.05 1 13
430.000 126.2.AAPL74DJC430000 85.58 -5.42 -5.96% -1.40 84.600 87.6 3 8
435.000 126.2.AAPL74DJC435000 114.91 -0.34 -0.30% -0.15 79.750 83.85 7 6
440.000 126.2.AAPL74DJC440000 87.20 -13.31 -13.24% 0.35 76.300 79.35 3 40
445.000 126.2.AAPL74DJC445000 74.00 -18.51 -20.01% -0.40 69.700 73.6 2 20
450.000 126.2.AAPL74DJC450000 68.00 +0.50 +0.74% -1.00 64.750 68 9 198
455.000 126.2.AAPL74DJC455000 75.20 +3.05 +4.23% -0.85 59.700 63.15 10 69
460.000 126.2.AAPL74DJC460000 57.40 +3.39 +6.28% -1.60 54.650 57.4 2 76
465.000 126.2.AAPL74DJC465000 54.75 -21.45 -28.15% -0.35 49.750 53.65 1 118
470.000 126.2.AAPL74DJC470000 46.00 +1.00 +2.22% 0.65 46.300 49.65 3 130
475.000 126.2.AAPL74DJC475000 39.00 -5.92 -13.18% -1.00 40.300 43 10 194
480.000 126.2.AAPL74DJC480000 39.00 +6.00 +18.18% -1.55 35.150 37.45 1 219
485.000 126.2.AAPL74DJC485000 29.60 -16.40 -35.65% -1.20 30.150 32.8 25 111
490.000 126.2.AAPL74DJC490000 28.00 -7.00 -20.00% -1.55 24.850 27.45 12 140
492.500 126.2.AAPL74DJC492500 NA NA NA NA 22.050 24.9 NA NA
495.000 126.2.AAPL74DJC495000 25.15 -13.85 -35.51% -0.65 19.850 23.35 5 92
497.500 126.2.AAPL74DJC497500 20.00 -3.50 -14.89% -1.50 17.350 20 3 3
500.000 126.2.AAPL74DJC500000 15.69 -2.44 -13.46% -0.95 14.800 18.05 43 822
502.500 126.2.AAPL74DJC502500 NA NA NA NA 13.950 16.6 NA NA
505.000 126.2.AAPL74DJC505000 11.00 +2.00 +22.22% 0.85 11.500 14.85 6 278
507.500 126.2.AAPL74DJC507500 NA NA NA NA 7.450 10.2 NA NA
510.000 126.2.AAPL74DJC510000 7.20 unch unch -0.70 5.900 8.3 5 245
512.500 126.2.AAPL74DJC512500 4.20 -0.62 -12.86% -0.50 5.000 6 1 6
515.000 126.2.AAPL74DJC515000 3.50 -1.70 -32.69% 0.45 3.250 4.45 17 402
517.500 126.2.AAPL74DJC517500 1.95 -1.75 -47.30% 2.00 2.480 3.5 16 16
520.000 126.2.AAPL74DJC520000 1.90 -0.10 -5.00% 1.75 0.990 1.75 18 428
522.500 126.2.AAPL74DJC522500 1.00 -0.46 -31.51% 1.15 1.040 1.15 25 28
525.000 126.2.AAPL74DJC525000 0.55 -0.06 -9.84% 0.62 0.520 0.62 11 390
527.500 126.2.AAPL74DJC527500 0.25 -0.03 -10.71% 0.29 0.180 0.29 24 66
530.000 126.2.AAPL74DJC530000 0.23 +0.06 +35.29% 0.21 0.130 0.21 1 724
532.500 126.2.AAPL74DJC532500 0.47 -4.13 -89.78% 0.14 0.050 0.14 4 5
535.000 126.2.AAPL74DJC535000 0.08 -0.32 -80.00% 0.13 0.030 0.13 10 431
537.500 126.2.AAPL74DJC537500 0.07 -2.77 -97.54% 0.33 NA 0.33 17 18
540.000 126.2.AAPL74DJC540000 0.17 +0.06 +54.55% 0.32 0.010 0.32 8 662
542.500 126.2.AAPL74DJC542500 0.48 -1.03 -68.21% 0.3 NA 0.3 4 5
545.000 126.2.AAPL74DJC545000 0.01 -0.04 -80.00% 0.11 NA 0.11 12 458
547.500 126.2.AAPL74DJC547500 0.45 +0.45 NA 0.28 NA 0.28 5 5
550.000 126.2.AAPL74DJC550000 0.05 unch unch 0.08 NA 0.08 8 1,909
552.500 126.2.AAPL74DJC552500 NA NA NA NA NA 0.13 NA NA
555.000 126.2.AAPL74DJC555000 0.03 -0.07 -70.00% 0.09 NA 0.09 13 340
557.500 126.2.AAPL74DJC557500 NA NA NA NA NA 0.29 NA NA
560.000 126.2.AAPL74DJC560000 0.03 -0.07 -70.00% 0.22 NA 0.22 7 639
562.500 126.2.AAPL74DJC562500 NA NA NA NA NA 0.08 NA NA
565.000 126.2.AAPL74DJC565000 0.08 -0.02 -20.00% 0.12 NA 0.12 13 519
567.500 126.2.AAPL74DJC567500 NA NA NA NA NA 0.25 NA NA
570.000 126.2.AAPL74DJC570000 0.05 unch unch 0.07 NA 0.07 227 640
572.500 126.2.AAPL74DJC572500 NA NA NA NA NA 0.07 NA NA
575.000 126.2.AAPL74DJC575000 0.20 unch unch 0.07 NA 0.07 2 1,002
580.000 126.2.AAPL74DJC580000 0.27 -0.12 -30.77% 0.07 NA 0.07 2 624
585.000 126.2.AAPL74DJC585000 0.41 -0.68 -62.39% 0.08 NA 0.08 5 222
590.000 126.2.AAPL74DJC590000 0.30 +0.14 +87.50% 0.07 NA 0.07 10 395
595.000 126.2.AAPL74DJC595000 0.13 -0.30 -69.77% 0.07 NA 0.07 4 184
600.000 126.2.AAPL74DJC600000 0.01 -0.09 -90.00% 0.07 NA 0.07 1 1,135
605.000 126.2.AAPL74DJC605000 0.24 -0.60 -71.43% 0.43 NA 0.43 1 31
610.000 126.2.AAPL74DJC610000 0.25 -0.42 -62.69% 0.07 NA 0.07 2 43
615.000 126.2.AAPL74DJC615000 0.26 -0.94 -78.33% 0.07 NA 0.07 5 34
620.000 126.2.AAPL74DJC620000 0.15 -0.66 -81.48% 0.07 NA 0.07 4 141
625.000 126.2.AAPL74DJC625000 1.25 -5.00 -80.00% 0.07 NA 0.07 15 80
630.000 126.2.AAPL74DJC630000 0.30 -0.35 -53.85% 0.08 NA 0.08 4 20
635.000 126.2.AAPL74DJC635000 13.05 +13.05 NA 0.08 NA 0.08 4 4
640.000 126.2.AAPL74DJC640000 1.00 -5.05 -83.47% 0.25 NA 0.25 8 15
645.000 126.2.AAPL74DJC645000 5.95 -2.00 -25.16% 0.13 NA 0.13 10 63
650.000 126.2.AAPL74DJC650000 0.20 -0.02 -9.09% 1.72 NA 1.72 1 25
655.000 126.2.AAPL74DJC655000 1.04 +1.04 NA 0.24 NA 0.24 20 20
660.000 126.2.AAPL74DJC660000 3.25 +0.55 +20.37% 0.24 NA 0.24 5 25
665.000 126.2.AAPL74DJC665000 NA NA NA NA NA 0.24 NA NA
670.000 126.2.AAPL74DJC670000 0.84 -3.86 -82.13% 0.24 NA 0.24 20 30
675.000 126.2.AAPL74DJC675000 0.75 -1.48 -66.37% 0.24 NA 0.24 200 125
680.000 126.2.AAPL74DJC680000 0.05 -0.35 -87.50% 1.72 NA 1.72 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% 1.72 NA 1.72 6 67
325.000 126.2.AAPL74PJC325000 2.28 -2.37 -50.97% 0.24 NA 0.24 10 20
330.000 126.2.AAPL74PJC330000 0.62 -1.26 -67.02% 1.72 NA 1.72 50 92
335.000 126.2.AAPL74PJC335000 12.45 +12.45 NA 0.24 NA 0.24 52 52
340.000 126.2.AAPL74PJC340000 0.97 -2.48 -71.88% 0.24 NA 0.24 8 20
345.000 126.2.AAPL74PJC345000 0.30 -0.50 -62.50% 0.24 NA 0.24 1 68
350.000 126.2.AAPL74PJC350000 3.65 -1.15 -23.96% 0.23 NA 0.23 10 15
355.000 126.2.AAPL74PJC355000 1.45 -3.10 -68.13% 0.23 NA 0.23 12 25
360.000 126.2.AAPL74PJC360000 0.05 -3.50 -98.59% 1.72 NA 1.72 3 77
365.000 126.2.AAPL74PJC365000 4.30 -0.55 -11.34% 1.72 NA 1.72 10 76
370.000 126.2.AAPL74PJC370000 0.20 -1.48 -88.10% 0.23 NA 0.23 6 39
375.000 126.2.AAPL74PJC375000 1.92 -4.23 -68.78% 0.23 NA 0.23 3 51
380.000 126.2.AAPL74PJC380000 0.20 -0.10 -33.33% 1.73 NA 1.73 1 88
385.000 126.2.AAPL74PJC385000 2.65 -2.70 -50.47% 1.73 NA 1.73 6 61
390.000 126.2.AAPL74PJC390000 0.10 -0.10 -50.00% 0.07 NA 0.07 2 141
395.000 126.2.AAPL74PJC395000 2.25 -0.85 -27.42% 0.07 NA 0.07 1 77
400.000 126.2.AAPL74PJC400000 0.36 -1.05 -74.47% 0.07 NA 0.07 4 92
405.000 126.2.AAPL74PJC405000 0.35 -11.10 -96.94% 0.07 NA 0.07 3 136
410.000 126.2.AAPL74PJC410000 12.60 -4.40 -25.88% 0.07 NA 0.07 10 21
415.000 126.2.AAPL74PJC415000 19.55 -0.50 -2.49% 0.07 NA 0.07 12 153
420.000 126.2.AAPL74PJC420000 0.55 -14.85 -96.43% 0.07 NA 0.07 1 43
425.000 126.2.AAPL74PJC425000 0.69 -1.01 -59.41% 0.07 NA 0.07 8 22
430.000 126.2.AAPL74PJC430000 0.35 -0.17 -32.69% 0.07 NA 0.07 1 60
435.000 126.2.AAPL74PJC435000 0.12 -9.08 -98.70% 0.07 NA 0.07 40 66
440.000 126.2.AAPL74PJC440000 0.50 -2.25 -81.82% 0.07 NA 0.07 6 65
445.000 126.2.AAPL74PJC445000 4.00 +1.79 +81.00% 0.08 NA 0.08 2 75
450.000 126.2.AAPL74PJC450000 0.11 -0.14 -56.00% 0.07 NA 0.07 8 101
455.000 126.2.AAPL74PJC455000 0.95 -4.95 -83.90% 0.08 NA 0.08 5 139
460.000 126.2.AAPL74PJC460000 0.68 -0.52 -43.33% 0.09 NA 0.09 1 76
465.000 126.2.AAPL74PJC465000 0.19 +0.04 +26.67% 0.09 NA 0.09 1 104
470.000 126.2.AAPL74PJC470000 0.10 -0.30 -75.00% 0.1 NA 0.1 25 169
475.000 126.2.AAPL74PJC475000 0.20 unch unch 0.11 NA 0.11 3 86
480.000 126.2.AAPL74PJC480000 0.20 -0.02 -9.09% 0.12 NA 0.12 2 79
485.000 126.2.AAPL74PJC485000 0.25 -0.01 -3.85% 0.13 NA 0.13 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 0.010 0.1 NA NA
495.000 126.2.AAPL74PJC495000 0.52 -0.53 -50.48% 0.11 NA 0.11 23 319
497.500 126.2.AAPL74PJC497500 NA NA NA NA 0.010 0.12 NA NA
500.000 126.2.AAPL74PJC500000 0.20 unch unch 0.13 0.050 0.13 3 920
502.500 126.2.AAPL74PJC502500 NA NA NA NA 0.040 0.15 NA NA
505.000 126.2.AAPL74PJC505000 0.30 -0.88 -74.58% 0.24 0.130 0.24 1 1,246
507.500 126.2.AAPL74PJC507500 0.46 -0.09 -16.36% 0.35 0.230 0.35 61 141
510.000 126.2.AAPL74PJC510000 1.00 +0.06 +6.38% 0.62 0.510 0.62 13 378
512.500 126.2.AAPL74PJC512500 1.66 +0.22 +15.28% 1.06 0.930 1.06 107 15
515.000 126.2.AAPL74PJC515000 5.00 +3.09 +161.78% 2.9 1.550 2.9 22 307
517.500 126.2.AAPL74PJC517500 5.20 +0.60 +13.04% 3.2 1.670 3.2 1 15
520.000 126.2.AAPL74PJC520000 5.73 +1.98 +52.80% 4.50 4.050 5.5 6 341
522.500 126.2.AAPL74PJC522500 7.87 -2.88 -26.79% 2.70 4.650 6.2 1 8
525.000 126.2.AAPL74PJC525000 10.00 +1.33 +15.34% 4.75 7.650 10.75 1 320
527.500 126.2.AAPL74PJC527500 9.65 +9.65 NA 4.40 10.250 12.9 2 1
530.000 126.2.AAPL74PJC530000 12.50 -1.90 -13.19% 4.35 12.600 15.35 6 436
532.500 126.2.AAPL74PJC532500 NA NA NA NA 14.600 18.15 NA NA
535.000 126.2.AAPL74PJC535000 19.13 -0.30 -1.54% 2.75 16.200 18.75 26 399
537.500 126.2.AAPL74PJC537500 NA NA NA NA 18.600 22.05 NA NA
540.000 126.2.AAPL74PJC540000 26.10 +3.74 +16.73% 2.80 21.050 23.8 12 690
542.500 126.2.AAPL74PJC542500 22.77 +22.77 NA 4.35 24.350 27.85 2 2
545.000 126.2.AAPL74PJC545000 28.96 -4.44 -13.29% 2.75 26.000 28.75 3 34
547.500 126.2.AAPL74PJC547500 NA NA NA NA 28.100 31.15 NA NA
550.000 126.2.AAPL74PJC550000 35.00 +4.00 +12.90% 4.35 32.600 35.35 15 135
552.500 126.2.AAPL74PJC552500 NA NA NA NA 33.000 36.25 NA NA
555.000 126.2.AAPL74PJC555000 36.60 +2.78 +8.22% 2.65 35.950 38.65 5 20
557.500 126.2.AAPL74PJC557500 NA NA NA NA 38.950 42.75 NA NA
560.000 126.2.AAPL74PJC560000 45.23 +2.58 +6.05% 4.30 41.450 45.3 2 15
562.500 126.2.AAPL74PJC562500 NA NA NA NA 44.000 47.85 NA NA
565.000 126.2.AAPL74PJC565000 30.25 +2.12 +7.54% 2.70 45.150 48.7 1 1
567.500 126.2.AAPL74PJC567500 49.00 +49.00 NA 4.30 48.800 52.8 11 11
570.000 126.2.AAPL74PJC570000 33.00 -3.10 -8.59% 4.25 51.850 55.25 2 46
572.500 126.2.AAPL74PJC572500 NA NA NA NA 52.200 56.2 NA NA
575.000 126.2.AAPL74PJC575000 45.54 +10.54 +30.11% 4.35 56.100 60.35 1 18
580.000 126.2.AAPL74PJC580000 51.54 -3.66 -6.63% 4.25 61.150 65.25 1 42
585.000 126.2.AAPL74PJC585000 86.75 +35.26 +68.48% 2.70 66.200 68.7 1 10
590.000 126.2.AAPL74PJC590000 51.60 -7.53 -12.73% 4.30 71.200 75.3 6 6
595.000 126.2.AAPL74PJC595000 53.00 -5.00 -8.62% 4.30 76.200 80.3 20 31
600.000 126.2.AAPL74PJC600000 76.50 +9.10 +13.50% 2.70 79.800 83.7 1 14
605.000 126.2.AAPL74PJC605000 NA NA NA NA 86.150 90.25 NA 10
610.000 126.2.AAPL74PJC610000 NA NA NA NA 89.700 93.7 NA NA
615.000 126.2.AAPL74PJC615000 NA NA NA NA 96.200 98.75 NA NA
620.000 126.2.AAPL74PJC620000 78.80 +78.80 NA 4.30 101.200 105.3 2 1
625.000 126.2.AAPL74PJC625000 NA NA NA NA 106.200 110.3 NA 10
630.000 126.2.AAPL74PJC630000 NA NA NA NA 111.200 115.25 NA 10
635.000 126.2.AAPL74PJC635000 NA NA NA NA 116.200 118.75 NA NA
640.000 126.2.AAPL74PJC640000 NA NA NA NA 121.200 125.35 NA NA
645.000 126.2.AAPL74PJC645000 93.00 -18.05 -16.25% 2.70 124.700 128.7 2 1
650.000 126.2.AAPL74PJC650000 133.54 +29.21 +28.00% 2.70 129.800 133.7 1 1
655.000 126.2.AAPL74PJC655000 109.85 +109.85 NA 3.00 135.300 139 10 10
660.000 126.2.AAPL74PJC660000 NA NA NA NA 141.200 145.3 NA 10
665.000 126.2.AAPL74PJC665000 NA NA NA NA 146.150 150.25 NA NA
670.000 126.2.AAPL74PJC670000 120.00 -15.45 -11.41% 4.25 151.200 155.25 10 10
675.000 126.2.AAPL74PJC675000 140.05 +140.05 NA 4.35 154.700 160.35 10 10
680.000 126.2.AAPL74PJC680000 183.05 +53.65 +41.46% 4.35 160.500 165.35 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 12:08 PM ET