Apple Inc
(NASDAQ: AAPL)
433.26
-1.32
-0.30%
-1.32
-0.30%
MORE ON AAPL
OPTIONS
OPRA Composite quote delayed 15 minutes
JANUARY 18, 2014 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 195.000 | .US:AAPL\14A18\195.0 | 238.80 | -22.46 | -8.60% | 0.89 | 237.900 | 239.15 | 1 | 3 |
| 200.000 | .US:AAPL\14A18\200.0 | 228.60 | unch | unch | 0.89 | 232.900 | 234.15 | NA | 11 |
| 205.000 | .US:AAPL\14A18\205.0 | 244.26 | unch | unch | 0.89 | 227.900 | 229.15 | NA | 1 |
| 210.000 | .US:AAPL\14A18\210.0 | 245.41 | unch | unch | 0.94 | 222.900 | 224.2 | NA | 2 |
| 215.000 | .US:AAPL\14A18\215.0 | 241.95 | unch | unch | 0.94 | 217.900 | 219.2 | NA | 62 |
| 220.000 | .US:AAPL\14A18\220.0 | 232.60 | unch | unch | 0.94 | 212.950 | 214.2 | NA | 17 |
| 225.000 | .US:AAPL\14A18\225.0 | 226.90 | unch | unch | 1.29 | 207.950 | 209.55 | NA | 7 |
| 230.000 | .US:AAPL\14A18\230.0 | 215.75 | unch | unch | 0.99 | 203.000 | 204.25 | NA | 3 |
| 235.000 | .US:AAPL\14A18\235.0 | 222.55 | unch | unch | 1.04 | 198.000 | 199.3 | NA | 2 |
| 240.000 | .US:AAPL\14A18\240.0 | 212.55 | unch | unch | 1.14 | 193.300 | 194.4 | NA | 2 |
| 245.000 | .US:AAPL\14A18\245.0 | 207.70 | unch | unch | 1.09 | 188.350 | 189.35 | NA | 4 |
| 250.000 | .US:AAPL\14A18\250.0 | 202.80 | unch | unch | 1.04 | 183.600 | 184.3 | NA | 354 |
| 255.000 | .US:AAPL\14A18\255.0 | 196.06 | unch | unch | 1.14 | 178.600 | 179.4 | NA | 6 |
| 260.000 | .US:AAPL\14A18\260.0 | 204.41 | unch | unch | 1.24 | 173.350 | 174.5 | NA | 5 |
| 265.000 | .US:AAPL\14A18\265.0 | 166.35 | unch | unch | 1.19 | 168.800 | 169.45 | NA | 29 |
| 270.000 | .US:AAPL\14A18\270.0 | 195.00 | unch | unch | 1.34 | 163.850 | 164.6 | NA | 24 |
| 275.000 | .US:AAPL\14A18\275.0 | 189.50 | unch | unch | 1.49 | 158.650 | 159.75 | NA | 5 |
| 280.000 | .US:AAPL\14A18\280.0 | 155.00 | unch | unch | 1.99 | 154.100 | 155.25 | NA | 72 |
| 285.000 | .US:AAPL\14A18\285.0 | 174.55 | unch | unch | 1.79 | 149.150 | 150.05 | NA | 20 |
| 290.000 | .US:AAPL\14A18\290.0 | 165.50 | unch | unch | 1.99 | 144.500 | 145.25 | NA | 12 |
| 295.000 | .US:AAPL\14A18\295.0 | 170.00 | unch | unch | 2.09 | 139.650 | 140.35 | NA | 11 |
| 300.000 | .US:AAPL\14A18\300.0 | 135.75 | -2.73 | -1.97% | 2.34 | 134.850 | 135.6 | 12 | 2,444 |
| 305.000 | .US:AAPL\14A18\305.0 | 130.43 | +8.15 | +6.67% | 2.59 | 129.850 | 130.85 | 5 | 88 |
| 310.000 | .US:AAPL\14A18\310.0 | 117.04 | unch | unch | 2.84 | 125.500 | 126.1 | NA | 86 |
| 315.000 | .US:AAPL\14A18\315.0 | 122.03 | unch | unch | 3.24 | 120.600 | 121.5 | NA | 68 |
| 320.000 | .US:AAPL\14A18\320.0 | 116.75 | unch | unch | 3.69 | 115.850 | 116.95 | NA | 219 |
| 325.000 | .US:AAPL\14A18\325.0 | 112.26 | +0.08 | +0.07% | 4.54 | 111.800 | 112.8 | 3 | 130 |
| 330.000 | .US:AAPL\14A18\330.0 | 107.00 | -22.30 | -17.25% | 4.79 | 107.250 | 108.05 | 1 | 408 |
| 330.000 | .US:AAPL7\14A18\330.0 | 107.13 | -4.37 | -3.92% | 4.89 | 107.150 | 108.15 | 4 | 59 |
| 335.000 | .US:AAPL\14A18\335.0 | 98.00 | unch | unch | 5.39 | 102.450 | 103.65 | NA | 40 |
| 335.000 | .US:AAPL7\14A18\335.0 | 113.00 | unch | unch | 5.49 | 102.750 | 103.75 | NA | 10 |
| 340.000 | .US:AAPL7\14A18\340.0 | 99.01 | unch | unch | 6.19 | 98.450 | 99.45 | NA | 55 |
| 340.000 | .US:AAPL\14A18\340.0 | 101.54 | unch | unch | 6.34 | 98.100 | 99.6 | NA | 193 |
| 345.000 | .US:AAPL\14A18\345.0 | 94.60 | unch | unch | 6.84 | 93.850 | 95.1 | NA | 122 |
| 345.000 | .US:AAPL7\14A18\345.0 | 119.05 | unch | unch | 6.94 | 94.200 | 95.2 | NA | 85 |
| 350.000 | .US:AAPL\14A18\350.0 | 88.85 | -2.65 | -2.90% | 7.64 | 90.100 | 90.9 | 67 | 3,222 |
| 350.000 | .US:AAPL7\14A18\350.0 | 91.03 | -0.17 | -0.19% | 7.89 | 90.100 | 91.15 | 5 | 229 |
| 355.000 | .US:AAPL7\14A18\355.0 | 107.85 | unch | unch | 8.69 | 86.000 | 86.95 | NA | 34 |
| 355.000 | .US:AAPL\14A18\355.0 | 88.00 | unch | unch | 8.59 | 86.150 | 86.85 | NA | 131 |
| 360.000 | .US:AAPL\14A18\360.0 | 83.30 | unch | unch | 9.34 | 82.050 | 82.6 | NA | 1,030 |
| 360.000 | .US:AAPL7\14A18\360.0 | 74.75 | unch | unch | 9.64 | 81.950 | 82.9 | NA | 310 |
| 365.000 | .US:AAPL\14A18\365.0 | 70.80 | unch | unch | 10.79 | 77.700 | 79.05 | NA | 208 |
| 365.000 | .US:AAPL7\14A18\365.0 | 81.80 | unch | unch | 10.79 | 78.100 | 79.05 | NA | 10 |
| 370.000 | .US:AAPL\14A18\370.0 | 75.20 | unch | unch | 11.84 | 74.000 | 75.1 | NA | 1,070 |
| 370.000 | .US:AAPL7\14A18\370.0 | 74.45 | unch | unch | 11.99 | 74.350 | 75.25 | NA | 55 |
| 375.000 | .US:AAPL7\14A18\375.0 | 92.85 | unch | unch | 13.34 | 70.650 | 71.6 | NA | 32 |
| 375.000 | .US:AAPL\14A18\375.0 | 70.55 | -0.88 | -1.23% | 13.19 | 70.800 | 71.45 | 3 | 1,550 |
| 380.000 | .US:AAPL\14A18\380.0 | 67.00 | -2.20 | -3.18% | 14.64 | 67.250 | 67.9 | 4 | 1,157 |
| 380.000 | .US:AAPL7\14A18\380.0 | 67.50 | unch | unch | 14.79 | 67.050 | 68.05 | NA | 86 |
| 385.000 | .US:AAPL\14A18\385.0 | 63.72 | unch | unch | 16.14 | 63.350 | 64.4 | NA | 544 |
| 385.000 | .US:AAPL7\14A18\385.0 | 78.50 | unch | unch | 16.34 | 63.600 | 64.6 | NA | 39 |
| 390.000 | .US:AAPL\14A18\390.0 | 59.80 | -1.35 | -2.21% | 17.79 | 60.050 | 61.05 | 14 | 1,137 |
| 390.000 | .US:AAPL7\14A18\390.0 | 73.35 | unch | unch | 17.99 | 60.300 | 61.25 | NA | 58 |
| 395.000 | .US:AAPL\14A18\395.0 | 56.78 | -2.12 | -3.60% | 19.59 | 56.750 | 57.85 | 239 | 1,697 |
| 395.000 | .US:AAPL7\14A18\395.0 | 50.45 | unch | unch | 20.49 | 57.050 | 58.75 | NA | 70 |
| 400.000 | .US:AAPL7\14A18\400.0 | 53.85 | -0.93 | -1.70% | 21.39 | 53.600 | 54.65 | 10 | 805 |
| 400.000 | .US:AAPL\14A18\400.0 | 54.33 | -0.69 | -1.25% | 21.14 | 54.300 | 54.4 | 406 | 20,374 |
| 405.000 | .US:AAPL\14A18\405.0 | 50.65 | unch | unch | 23.34 | 50.650 | 51.6 | NA | 783 |
| 405.000 | .US:AAPL7\14A18\405.0 | 46.00 | unch | unch | 23.44 | 51.000 | 51.7 | NA | 75 |
| 410.000 | .US:AAPL7\14A18\410.0 | 48.00 | -0.25 | -0.52% | 25.39 | 48.100 | 48.65 | 25 | 910 |
| 410.000 | .US:AAPL\14A18\410.0 | 47.80 | -2.70 | -5.35% | 25.39 | 47.850 | 48.65 | 59 | 10,099 |
| 415.000 | .US:AAPL7\14A18\415.0 | 41.40 | unch | unch | 27.69 | 45.300 | 45.95 | NA | 221 |
| 415.000 | .US:AAPL\14A18\415.0 | 44.90 | -1.10 | -2.39% | 27.59 | 45.000 | 45.85 | 13 | 4,866 |
| 420.000 | .US:AAPL\14A18\420.0 | 42.87 | -0.53 | -1.22% | 29.94 | 42.350 | 43.2 | 54 | 3,335 |
| 420.000 | .US:AAPL7\14A18\420.0 | 43.05 | unch | unch | 30.04 | 42.350 | 43.3 | NA | 290 |
| 425.000 | .US:AAPL7\14A18\425.0 | 40.40 | -1.62 | -3.86% | 32.44 | 40.050 | 40.7 | 2 | 188 |
| 425.000 | .US:AAPL\14A18\425.0 | 40.05 | -0.70 | -1.72% | 32.34 | 40.000 | 40.6 | 55 | 5,213 |
| 430.000 | .US:AAPL\14A18\430.0 | 37.45 | -0.95 | -2.47% | 34.89 | 37.750 | 38.15 | 208 | 4,787 |
| 430.000 | .US:AAPL7\14A18\430.0 | 37.26 | -1.04 | -2.72% | 34.99 | 37.650 | 38.25 | 4 | 488 |
| 435.000 | .US:AAPL\14A18\435.0 | 35.31 | -0.29 | -0.81% | 35.8 | 35.050 | 35.8 | 348 | 1,939 |
| 435.000 | .US:AAPL7\14A18\435.0 | 35.25 | -2.11 | -5.65% | 35.8 | 35.300 | 35.8 | 17 | 71 |
| 440.000 | .US:AAPL7\14A18\440.0 | 34.98 | unch | unch | 33.55 | 33.100 | 33.55 | NA | 336 |
| 440.000 | .US:AAPL\14A18\440.0 | 33.15 | -0.40 | -1.19% | 33.6 | 33.100 | 33.6 | 281 | 5,044 |
| 445.000 | .US:AAPL7\14A18\445.0 | 30.40 | -2.20 | -6.75% | 31.45 | 30.950 | 31.45 | 3 | 124 |
| 445.000 | .US:AAPL\14A18\445.0 | 30.65 | -0.45 | -1.45% | 31.45 | 30.700 | 31.45 | 13 | 4,483 |
| 450.000 | .US:AAPL7\14A18\450.0 | 29.30 | unch | unch | 29.45 | 29.000 | 29.45 | 38 | 624 |
| 450.000 | .US:AAPL\14A18\450.0 | 29.17 | -0.23 | -0.78% | 29.3 | 28.700 | 29.3 | 545 | 23,317 |
| 455.000 | .US:AAPL7\14A18\455.0 | 26.90 | +1.60 | +6.32% | 27.6 | 27.100 | 27.6 | 9 | 61 |
| 455.000 | .US:AAPL\14A18\455.0 | 26.95 | -0.18 | -0.66% | 27.55 | 27.050 | 27.55 | 11 | 2,824 |
| 460.000 | .US:AAPL\14A18\460.0 | 25.40 | -1.25 | -4.69% | 25.75 | 25.250 | 25.75 | 120 | 8,667 |
| 460.000 | .US:AAPL7\14A18\460.0 | 25.30 | -0.75 | -2.88% | 25.7 | 25.300 | 25.7 | 4 | 263 |
| 465.000 | .US:AAPL\14A18\465.0 | 23.55 | -0.25 | -1.05% | 24.05 | 23.600 | 24.05 | 28 | 2,839 |
| 465.000 | .US:AAPL7\14A18\465.0 | 22.15 | unch | unch | 24.1 | 23.300 | 24.1 | NA | 75 |
| 470.000 | .US:AAPL7\14A18\470.0 | 22.75 | +3.80 | +20.05% | 22.5 | 22.000 | 22.5 | 5 | 70 |
| 470.000 | .US:AAPL\14A18\470.0 | 21.75 | -0.65 | -2.90% | 22.4 | 21.950 | 22.4 | 15 | 5,674 |
| 475.000 | .US:AAPL\14A18\475.0 | 20.45 | -0.50 | -2.39% | 20.85 | 20.400 | 20.85 | 19 | 4,953 |
| 475.000 | .US:AAPL7\14A18\475.0 | 20.35 | +2.65 | +14.97% | 20.95 | 20.400 | 20.95 | 1 | 126 |
| 480.000 | .US:AAPL7\14A18\480.0 | 19.40 | unch | unch | 19.45 | 19.050 | 19.45 | NA | 151 |
| 480.000 | .US:AAPL\14A18\480.0 | 19.10 | -0.50 | -2.55% | 19.4 | 18.850 | 19.4 | 69 | 4,887 |
| 485.000 | .US:AAPL\14A18\485.0 | 18.00 | -1.00 | -5.26% | 18 | 17.700 | 18 | 15 | 1,266 |
| 485.000 | .US:AAPL7\14A18\485.0 | 18.30 | -0.47 | -2.50% | 18.15 | 17.700 | 18.15 | 11 | 36 |
| 490.000 | .US:AAPL7\14A18\490.0 | 19.00 | unch | unch | 16.95 | 16.400 | 16.95 | NA | 72 |
| 490.000 | .US:AAPL\14A18\490.0 | 16.35 | -0.80 | -4.66% | 16.85 | 16.300 | 16.85 | 17 | 5,140 |
| 495.000 | .US:AAPL7\14A18\495.0 | 13.55 | unch | unch | 15.7 | 15.250 | 15.7 | NA | 45 |
| 495.000 | .US:AAPL\14A18\495.0 | 15.15 | -0.45 | -2.88% | 15.65 | 15.300 | 15.65 | 25 | 4,165 |
| 500.000 | .US:AAPL\14A18\500.0 | 14.40 | -0.10 | -0.69% | 14.55 | 14.400 | 14.55 | 658 | 55,828 |
| 500.000 | .US:AAPL7\14A18\500.0 | 15.90 | +1.65 | +11.58% | 14.55 | 14.200 | 14.55 | 16 | 922 |
| 505.000 | .US:AAPL7\14A18\505.0 | 20.39 | unch | unch | 13.55 | 13.100 | 13.55 | NA | 32 |
| 505.000 | .US:AAPL\14A18\505.0 | 13.20 | -0.60 | -4.35% | 13.5 | 13.100 | 13.5 | 92 | 3,231 |
| 510.000 | .US:AAPL7\14A18\510.0 | 11.70 | unch | unch | 12.6 | 12.150 | 12.6 | NA | 63 |
| 510.000 | .US:AAPL\14A18\510.0 | 12.15 | -0.25 | -2.02% | 12.6 | 12.200 | 12.6 | 29 | 3,604 |
| 515.000 | .US:AAPL7\14A18\515.0 | 15.60 | unch | unch | 11.7 | 11.250 | 11.7 | NA | 89 |
| 515.000 | .US:AAPL\14A18\515.0 | 11.40 | +0.15 | +1.33% | 11.65 | 11.300 | 11.65 | 9 | 3,200 |
| 520.000 | .US:AAPL7\14A18\520.0 | 10.30 | -0.90 | -8.04% | 10.85 | 10.400 | 10.85 | 4 | 28 |
| 520.000 | .US:AAPL\14A18\520.0 | 10.55 | -0.15 | -1.40% | 10.8 | 10.400 | 10.8 | 22 | 4,345 |
| 525.000 | .US:AAPL\14A18\525.0 | 9.75 | -0.25 | -2.50% | 10 | 9.700 | 10 | 36 | 4,247 |
| 525.000 | .US:AAPL7\14A18\525.0 | 9.70 | -1.57 | -13.93% | 10.05 | 9.650 | 10.05 | 1 | 37 |
| 530.000 | .US:AAPL\14A18\530.0 | 8.90 | -0.20 | -2.20% | 9.3 | 8.900 | 9.3 | 16 | 7,372 |
| 530.000 | .US:AAPL7\14A18\530.0 | 9.58 | unch | unch | 9.35 | 8.900 | 9.35 | NA | 59 |
| 535.000 | .US:AAPL\14A18\535.0 | 8.42 | -0.13 | -1.52% | 8.65 | 8.300 | 8.65 | 29 | 2,673 |
| 535.000 | .US:AAPL7\14A18\535.0 | 9.05 | unch | unch | 8.65 | 8.250 | 8.65 | NA | 13 |
| 540.000 | .US:AAPL\14A18\540.0 | 7.65 | -0.02 | -0.26% | 8 | 7.700 | 8 | 20 | 4,924 |
| 540.000 | .US:AAPL7\14A18\540.0 | 8.86 | unch | unch | 8.2 | 7.650 | 8.2 | NA | 28 |
| 545.000 | .US:AAPL\14A18\545.0 | 7.35 | -0.02 | -0.27% | 7.5 | 7.150 | 7.5 | 165 | 2,760 |
| 545.000 | .US:AAPL7\14A18\545.0 | 11.45 | unch | unch | 7.45 | 7.100 | 7.45 | NA | 228 |
| 550.000 | .US:AAPL\14A18\550.0 | 6.77 | +0.07 | +1.04% | 7 | 6.600 | 7 | 177 | 21,815 |
| 550.000 | .US:AAPL7\14A18\550.0 | 6.85 | -0.25 | -3.52% | 6.9 | 6.550 | 6.9 | 7 | 370 |
| 555.000 | .US:AAPL\14A18\555.0 | 6.23 | +0.03 | +0.48% | 6.4 | 6.100 | 6.4 | 165 | 1,888 |
| 560.000 | .US:AAPL\14A18\560.0 | 5.80 | +0.10 | +1.75% | 5.9 | 5.600 | 5.9 | 19 | 4,884 |
| 565.000 | .US:AAPL\14A18\565.0 | 5.35 | +0.45 | +9.18% | 5.5 | 5.200 | 5.5 | 3 | 1,056 |
| 570.000 | .US:AAPL\14A18\570.0 | 4.95 | -0.10 | -1.98% | 5.1 | 4.750 | 5.1 | 15 | 5,205 |
| 575.000 | .US:AAPL\14A18\575.0 | 4.65 | +0.13 | +2.88% | 4.75 | 4.500 | 4.75 | 39 | 1,857 |
| 580.000 | .US:AAPL\14A18\580.0 | 4.18 | -0.12 | -2.79% | 4.4 | 4.050 | 4.4 | 31 | 5,960 |
| 585.000 | .US:AAPL\14A18\585.0 | 4.00 | -0.05 | -1.23% | 4.1 | 3.800 | 4.1 | 3 | 978 |
| 585.000 | .US:AAPL7\14A18\585.0 | 5.45 | unch | unch | 4.15 | 3.800 | 4.15 | NA | 60 |
| 590.000 | .US:AAPL\14A18\590.0 | 3.65 | unch | unch | 3.8 | 3.500 | 3.8 | NA | 4,258 |
| 590.000 | .US:AAPL7\14A18\590.0 | 5.93 | unch | unch | 3.95 | 3.500 | 3.95 | NA | 171 |
| 595.000 | .US:AAPL7\14A18\595.0 | 3.35 | unch | unch | 3.7 | 3.250 | 3.7 | NA | 24 |
| 595.000 | .US:AAPL\14A18\595.0 | 3.50 | +0.13 | +3.86% | 3.55 | 3.250 | 3.55 | 1 | 3,018 |
| 600.000 | .US:AAPL7\14A18\600.0 | 3.00 | -0.15 | -4.76% | 3.4 | 3.000 | 3.4 | 1 | 286 |
| 600.000 | .US:AAPL\14A18\600.0 | 3.18 | -0.12 | -3.64% | 3.3 | 3.050 | 3.3 | 222 | 60,807 |
| 605.000 | .US:AAPL\14A18\605.0 | 2.85 | -0.25 | -8.06% | 3.05 | 2.820 | 3.05 | 11 | 3,961 |
| 610.000 | .US:AAPL\14A18\610.0 | 2.75 | +0.02 | +0.73% | 2.83 | 2.640 | 2.83 | 27 | 6,880 |
| 615.000 | .US:AAPL\14A18\615.0 | 2.56 | -0.14 | -5.19% | 2.66 | 2.400 | 2.66 | 4 | 2,019 |
| 620.000 | .US:AAPL\14A18\620.0 | 2.50 | +0.15 | +6.38% | 2.47 | 2.220 | 2.47 | 2 | 5,039 |
| 625.000 | .US:AAPL\14A18\625.0 | 2.15 | -0.21 | -8.90% | 2.33 | 2.110 | 2.33 | 63 | 3,651 |
| 630.000 | .US:AAPL\14A18\630.0 | 2.12 | +0.26 | +13.98% | 2.14 | 1.970 | 2.14 | 70 | 8,356 |
| 635.000 | .US:AAPL\14A18\635.0 | 2.02 | +0.08 | +4.12% | 2.05 | 1.850 | 2.05 | 4 | 2,386 |
| 640.000 | .US:AAPL\14A18\640.0 | 1.81 | unch | unch | 1.93 | 1.690 | 1.93 | NA | 10,415 |
| 645.000 | .US:AAPL\14A18\645.0 | 1.76 | unch | unch | 1.8 | 1.560 | 1.8 | NA | 3,935 |
| 650.000 | .US:AAPL\14A18\650.0 | 1.70 | unch | unch | 1.71 | 1.550 | 1.71 | 101 | 21,087 |
| 655.000 | .US:AAPL\14A18\655.0 | 1.28 | unch | unch | 1.64 | 1.420 | 1.64 | NA | 1,940 |
| 660.000 | .US:AAPL\14A18\660.0 | 1.42 | unch | unch | 1.5 | 1.330 | 1.5 | NA | 2,781 |
| 665.000 | .US:AAPL\14A18\665.0 | 1.47 | +0.03 | +2.08% | 1.44 | 1.210 | 1.44 | 1 | 1,249 |
| 670.000 | .US:AAPL\14A18\670.0 | 1.30 | +0.05 | +4.00% | 1.4 | 1.300 | 1.4 | 2 | 2,620 |
| 675.000 | .US:AAPL\14A18\675.0 | 1.45 | +0.25 | +20.83% | 1.35 | 1.110 | 1.35 | 6 | 6,492 |
| 680.000 | .US:AAPL\14A18\680.0 | 1.18 | +0.13 | +12.38% | 1.28 | 1.030 | 1.28 | 1 | 2,414 |
| 685.000 | .US:AAPL\14A18\685.0 | 1.12 | -0.02 | -1.75% | 1.2 | 0.980 | 1.2 | 1 | 1,767 |
| 690.000 | .US:AAPL\14A18\690.0 | 1.06 | +0.21 | +24.71% | 1.15 | 0.910 | 1.15 | 1 | 2,475 |
| 695.000 | .US:AAPL\14A18\695.0 | 0.98 | unch | unch | 1.12 | 0.890 | 1.12 | NA | 2,341 |
| 700.000 | .US:AAPL\14A18\700.0 | 1.00 | +0.13 | +14.94% | 1.03 | 0.850 | 1.03 | 206 | 31,269 |
| 705.000 | .US:AAPL\14A18\705.0 | 0.92 | unch | unch | 1.03 | 0.790 | 1.03 | 25 | 2,179 |
| 710.000 | .US:AAPL\14A18\710.0 | 0.88 | -0.03 | -3.30% | 0.97 | 0.730 | 0.97 | 1 | 3,630 |
| 715.000 | .US:AAPL\14A18\715.0 | 0.87 | unch | unch | 0.96 | 0.710 | 0.96 | NA | 822 |
| 720.000 | .US:AAPL\14A18\720.0 | 0.86 | unch | unch | 0.89 | 0.620 | 0.89 | NA | 2,280 |
| 725.000 | .US:AAPL\14A18\725.0 | 0.88 | +0.09 | +11.39% | 0.85 | 0.600 | 0.85 | 1 | 1,293 |
| 730.000 | .US:AAPL\14A18\730.0 | 0.72 | +0.08 | +12.50% | 0.83 | 0.580 | 0.83 | 1 | 2,431 |
| 735.000 | .US:AAPL\14A18\735.0 | 0.68 | unch | unch | 0.8 | 0.540 | 0.8 | NA | 557 |
| 740.000 | .US:AAPL\14A18\740.0 | 0.63 | unch | unch | 0.78 | 0.580 | 0.78 | NA | 4,481 |
| 745.000 | .US:AAPL\14A18\745.0 | 0.79 | unch | unch | 0.78 | 0.510 | 0.78 | NA | 1,289 |
| 750.000 | .US:AAPL\14A18\750.0 | 0.69 | -0.04 | -5.48% | 0.72 | 0.500 | 0.72 | 100 | 19,208 |
| 755.000 | .US:AAPL\14A18\755.0 | 0.45 | unch | unch | 0.7 | 0.510 | 0.7 | NA | 1,863 |
| 760.000 | .US:AAPL\14A18\760.0 | 0.60 | +0.08 | +15.38% | 0.69 | 0.460 | 0.69 | 3 | 2,216 |
| 765.000 | .US:AAPL\14A18\765.0 | 0.55 | unch | unch | 0.65 | 0.410 | 0.65 | NA | 672 |
| 770.000 | .US:AAPL\14A18\770.0 | 0.60 | unch | unch | 0.64 | 0.440 | 0.64 | NA | 575 |
| 775.000 | .US:AAPL\14A18\775.0 | 0.47 | unch | unch | 0.61 | 0.370 | 0.61 | NA | 1,277 |
| 780.000 | .US:AAPL\14A18\780.0 | 0.51 | unch | unch | 0.54 | 0.360 | 0.54 | NA | 1,181 |
| 785.000 | .US:AAPL\14A18\785.0 | 0.50 | unch | unch | 0.56 | 0.360 | 0.56 | NA | 673 |
| 790.000 | .US:AAPL\14A18\790.0 | 0.43 | +0.04 | +10.26% | 0.56 | 0.390 | 0.56 | 1 | 952 |
| 795.000 | .US:AAPL\14A18\795.0 | 0.55 | unch | unch | 0.55 | 0.360 | 0.55 | NA | 1,325 |
| 800.000 | .US:AAPL\14A18\800.0 | 0.39 | -0.08 | -17.02% | 0.52 | 0.370 | 0.52 | 40 | 23,485 |
| 805.000 | .US:AAPL\14A18\805.0 | 0.38 | unch | unch | 0.55 | 0.340 | 0.55 | NA | 722 |
| 810.000 | .US:AAPL\14A18\810.0 | 0.33 | unch | unch | 0.55 | 0.300 | 0.55 | NA | 2,549 |
| 815.000 | .US:AAPL\14A18\815.0 | 0.43 | unch | unch | 0.53 | 0.300 | 0.53 | NA | 356 |
| 820.000 | .US:AAPL\14A18\820.0 | 0.39 | unch | unch | 0.56 | 0.370 | 0.56 | NA | 1,316 |
| 825.000 | .US:AAPL\14A18\825.0 | 0.35 | unch | unch | 0.5 | 0.260 | 0.5 | NA | 1,216 |
| 830.000 | .US:AAPL\14A18\830.0 | 0.35 | unch | unch | 0.52 | 0.080 | 0.52 | NA | 1,061 |
| 835.000 | .US:AAPL\14A18\835.0 | 0.30 | unch | unch | 0.5 | 0.230 | 0.5 | NA | 504 |
| 840.000 | .US:AAPL\14A18\840.0 | 0.31 | unch | unch | 0.46 | 0.180 | 0.46 | NA | 787 |
| 845.000 | .US:AAPL\14A18\845.0 | 0.35 | unch | unch | 0.52 | 0.250 | 0.52 | NA | 592 |
| 850.000 | .US:AAPL\14A18\850.0 | 0.29 | unch | unch | 0.47 | 0.250 | 0.47 | NA | 6,247 |
| 855.000 | .US:AAPL\14A18\855.0 | 0.31 | unch | unch | 0.46 | 0.240 | 0.46 | NA | 1,960 |
| 860.000 | .US:AAPL\14A18\860.0 | 0.24 | unch | unch | 0.44 | 0.210 | 0.44 | NA | 1,124 |
| 865.000 | .US:AAPL\14A18\865.0 | 0.28 | unch | unch | 0.45 | 0.220 | 0.45 | NA | 505 |
| 870.000 | .US:AAPL\14A18\870.0 | 0.27 | unch | unch | 0.45 | 0.190 | 0.45 | NA | 486 |
| 875.000 | .US:AAPL\14A18\875.0 | 0.28 | unch | unch | 0.46 | 0.230 | 0.46 | NA | 541 |
| 880.000 | .US:AAPL\14A18\880.0 | 0.30 | unch | unch | 0.42 | 0.220 | 0.42 | NA | 755 |
| 885.000 | .US:AAPL\14A18\885.0 | 0.28 | unch | unch | 0.41 | 0.220 | 0.41 | NA | 627 |
| 890.000 | .US:AAPL\14A18\890.0 | 0.32 | unch | unch | 0.38 | 0.190 | 0.38 | NA | 1,020 |
| 895.000 | .US:AAPL\14A18\895.0 | 0.22 | unch | unch | 0.4 | 0.180 | 0.4 | NA | 624 |
| 900.000 | .US:AAPL\14A18\900.0 | 0.25 | +0.01 | +4.17% | 0.34 | 0.250 | 0.34 | 3 | 19,847 |
| 905.000 | .US:AAPL\14A18\905.0 | 0.22 | unch | unch | 0.37 | 0.170 | 0.37 | NA | 849 |
| 910.000 | .US:AAPL\14A18\910.0 | 0.20 | unch | unch | 0.38 | 0.160 | 0.38 | NA | 1,896 |
| 915.000 | .US:AAPL\14A18\915.0 | 0.24 | unch | unch | 0.39 | 0.150 | 0.39 | NA | 272 |
| 920.000 | .US:AAPL\14A18\920.0 | 0.25 | unch | unch | 0.37 | 0.140 | 0.37 | NA | 538 |
| 925.000 | .US:AAPL\14A18\925.0 | 0.19 | unch | unch | 0.37 | 0.140 | 0.37 | NA | 482 |
| 930.000 | .US:AAPL\14A18\930.0 | 0.20 | unch | unch | 0.38 | 0.210 | 0.38 | NA | 911 |
| 935.000 | .US:AAPL\14A18\935.0 | 0.21 | unch | unch | 0.34 | 0.150 | 0.34 | NA | 314 |
| 940.000 | .US:AAPL\14A18\940.0 | 0.17 | unch | unch | 0.36 | 0.120 | 0.36 | NA | 5,789 |
| 945.000 | .US:AAPL\14A18\945.0 | 0.07 | unch | unch | 0.36 | 0.110 | 0.36 | NA | 511 |
| 950.000 | .US:AAPL\14A18\950.0 | 0.24 | unch | unch | 0.3 | 0.050 | 0.3 | NA | 2,955 |
| 955.000 | .US:AAPL\14A18\955.0 | 0.20 | unch | unch | 0.32 | 0.120 | 0.32 | NA | 1,475 |
| 960.000 | .US:AAPL\14A18\960.0 | 0.19 | unch | unch | 0.2 | 0.150 | 0.2 | NA | 9,615 |
| 965.000 | .US:AAPL\14A18\965.0 | 0.27 | unch | unch | 0.27 | NA | 0.27 | NA | 176 |
| 970.000 | .US:AAPL\14A18\970.0 | 0.21 | unch | unch | 0.31 | 0.130 | 0.31 | NA | 614 |
| 975.000 | .US:AAPL\14A18\975.0 | 0.16 | unch | unch | 0.3 | 0.110 | 0.3 | NA | 247 |
| 980.000 | .US:AAPL\14A18\980.0 | 0.13 | unch | unch | 0.31 | 0.080 | 0.31 | NA | 497 |
| 985.000 | .US:AAPL\14A18\985.0 | 0.13 | unch | unch | 0.3 | 0.100 | 0.3 | NA | 1,027 |
| 990.000 | .US:AAPL\14A18\990.0 | 0.18 | unch | unch | 0.29 | NA | 0.29 | NA | 980 |
| 995.000 | .US:AAPL\14A18\995.0 | 0.17 | unch | unch | 0.26 | NA | 0.26 | NA | 1,145 |
| 1,000.000 | .US:AAPL\14A18\1000.0 | 0.15 | unch | unch | 0.18 | 0.120 | 0.18 | NA | 19,378 |
| 1,010.000 | .US:AAPL\14A18\1010.0 | 0.15 | unch | unch | 0.15 | 0.090 | 0.15 | 5 | 2,688 |
| 1,020.000 | .US:AAPL\14A18\1020.0 | 0.15 | -0.03 | -16.67% | 0.16 | NA | 0.16 | 4 | 844 |
| 1,030.000 | .US:AAPL\14A18\1030.0 | 0.27 | unch | unch | 0.16 | NA | 0.16 | NA | 403 |
| 1,040.000 | .US:AAPL\14A18\1040.0 | 0.18 | unch | unch | 0.16 | NA | 0.16 | NA | 748 |
| 1,050.000 | .US:AAPL\14A18\1050.0 | 0.08 | unch | unch | 0.15 | 0.040 | 0.15 | NA | 5,421 |
JANUARY 18, 2014 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 195.000 | .US:AAPL\14M18\195.0 | 0.35 | unch | unch | 0.38 | 0.250 | 0.38 | NA | 386 |
| 200.000 | .US:AAPL\14M18\200.0 | 0.34 | +0.02 | +6.25% | 0.44 | 0.280 | 0.44 | 4 | 501 |
| 205.000 | .US:AAPL\14M18\205.0 | 0.40 | unch | unch | 0.47 | 0.350 | 0.47 | NA | 149 |
| 210.000 | .US:AAPL\14M18\210.0 | 0.41 | unch | unch | 0.54 | 0.410 | 0.54 | NA | 329 |
| 215.000 | .US:AAPL\14M18\215.0 | 0.54 | unch | unch | 0.63 | 0.460 | 0.63 | NA | 2,776 |
| 220.000 | .US:AAPL\14M18\220.0 | 0.55 | unch | unch | 0.7 | 0.510 | 0.7 | NA | 2,321 |
| 225.000 | .US:AAPL\14M18\225.0 | 0.65 | unch | unch | 0.69 | 0.590 | 0.69 | NA | 897 |
| 230.000 | .US:AAPL\14M18\230.0 | 0.70 | unch | unch | 0.87 | 0.650 | 0.87 | NA | 865 |
| 235.000 | .US:AAPL\14M18\235.0 | 1.00 | unch | unch | 0.97 | 0.720 | 0.97 | NA | 1,067 |
| 240.000 | .US:AAPL\14M18\240.0 | 0.90 | -0.06 | -6.25% | 0.95 | 0.810 | 0.95 | 1 | 770 |
| 245.000 | .US:AAPL\14M18\245.0 | 1.11 | +0.11 | +11.00% | 1.11 | 0.930 | 1.11 | 1 | 1,010 |
| 250.000 | .US:AAPL\14M18\250.0 | 1.12 | -0.04 | -3.45% | 1.16 | 1.090 | 1.16 | 37 | 2,286 |
| 255.000 | .US:AAPL\14M18\255.0 | 1.36 | +0.26 | +23.64% | 1.37 | 1.170 | 1.37 | 1 | 1,328 |
| 260.000 | .US:AAPL\14M18\260.0 | 1.46 | unch | unch | 1.55 | 1.370 | 1.55 | NA | 1,526 |
| 265.000 | .US:AAPL\14M18\265.0 | 1.65 | unch | unch | 1.74 | 1.540 | 1.74 | NA | 1,189 |
| 270.000 | .US:AAPL\14M18\270.0 | 1.73 | unch | unch | 1.96 | 1.730 | 1.96 | NA | 933 |
| 275.000 | .US:AAPL\14M18\275.0 | 2.00 | -0.09 | -4.31% | 2.17 | 1.950 | 2.17 | 32 | 1,529 |
| 280.000 | .US:AAPL\14M18\280.0 | 2.32 | unch | unch | 2.43 | 2.200 | 2.43 | NA | 1,915 |
| 285.000 | .US:AAPL\14M18\285.0 | 2.56 | unch | unch | 2.73 | 2.480 | 2.73 | NA | 556 |
| 290.000 | .US:AAPL\14M18\290.0 | 2.94 | +0.14 | +5.00% | 2.98 | 2.780 | 2.98 | 1 | 1,703 |
| 295.000 | .US:AAPL\14M18\295.0 | 3.20 | unch | unch | 3.25 | 3.150 | 3.25 | 20 | 2,162 |
| 300.000 | .US:AAPL\14M18\300.0 | 3.60 | unch | unch | 3.6 | 3.500 | 3.6 | 128 | 7,833 |
| 305.000 | .US:AAPL\14M18\305.0 | 3.90 | -0.01 | -0.26% | 4 | 3.900 | 4 | 30 | 1,684 |
| 310.000 | .US:AAPL\14M18\310.0 | 4.40 | +0.20 | +4.76% | 4.55 | 4.300 | 4.55 | 6 | 1,761 |
| 315.000 | .US:AAPL\14M18\315.0 | 5.05 | unch | unch | 5.1 | 4.800 | 5.1 | NA | 795 |
| 320.000 | .US:AAPL\14M18\320.0 | 5.60 | +0.60 | +12.00% | 5.6 | 5.350 | 5.6 | 14 | 2,868 |
| 325.000 | .US:AAPL\14M18\325.0 | 6.20 | +0.55 | +9.73% | 6.3 | 6.000 | 6.3 | 11 | 4,266 |
| 330.000 | .US:AAPL7\14M18\330.0 | 6.60 | unch | unch | 7 | 6.650 | 7 | NA | 68 |
| 330.000 | .US:AAPL\14M18\330.0 | 6.82 | +0.32 | +4.92% | 6.9 | 6.650 | 6.9 | 150 | 7,649 |
| 335.000 | .US:AAPL7\14M18\335.0 | 12.20 | unch | unch | 7.75 | 7.400 | 7.75 | NA | 16 |
| 335.000 | .US:AAPL\14M18\335.0 | 7.65 | +0.15 | +2.00% | 7.7 | 7.450 | 7.7 | 35 | 2,740 |
| 340.000 | .US:AAPL\14M18\340.0 | 8.45 | +0.38 | +4.71% | 8.55 | 8.250 | 8.55 | 14 | 3,446 |
| 340.000 | .US:AAPL7\14M18\340.0 | 4.92 | unch | unch | 8.6 | 8.250 | 8.6 | NA | 116 |
| 345.000 | .US:AAPL\14M18\345.0 | 9.35 | +0.43 | +4.82% | 9.45 | 9.150 | 9.45 | 27 | 1,317 |
| 345.000 | .US:AAPL7\14M18\345.0 | 6.85 | unch | unch | 9.5 | 9.100 | 9.5 | NA | 47 |
| 350.000 | .US:AAPL7\14M18\350.0 | 5.85 | unch | unch | 10.5 | 10.100 | 10.5 | NA | 93 |
| 350.000 | .US:AAPL\14M18\350.0 | 10.35 | +0.40 | +4.02% | 10.45 | 10.100 | 10.45 | 119 | 13,843 |
| 355.000 | .US:AAPL7\14M18\355.0 | 12.85 | unch | unch | 11.5 | 11.100 | 11.5 | NA | 10 |
| 355.000 | .US:AAPL\14M18\355.0 | 11.08 | +0.23 | +2.12% | 11.45 | 11.100 | 11.45 | 66 | 2,192 |
| 360.000 | .US:AAPL\14M18\360.0 | 12.55 | +0.55 | +4.58% | 12.6 | 12.300 | 12.6 | 18 | 3,369 |
| 360.000 | .US:AAPL7\14M18\360.0 | 11.00 | unch | unch | 12.8 | 12.250 | 12.8 | NA | 96 |
| 365.000 | .US:AAPL\14M18\365.0 | 13.80 | +0.85 | +6.56% | 13.85 | 13.500 | 13.85 | 21 | 1,445 |
| 365.000 | .US:AAPL7\14M18\365.0 | 12.60 | unch | unch | 14 | 13.500 | 14 | NA | 141 |
| 370.000 | .US:AAPL7\14M18\370.0 | 11.50 | unch | unch | 15.15 | 14.800 | 15.15 | NA | 105 |
| 370.000 | .US:AAPL\14M18\370.0 | 15.00 | +0.45 | +3.09% | 15.05 | 14.750 | 15.05 | 11 | 5,524 |
| 375.000 | .US:AAPL\14M18\375.0 | 16.40 | +0.45 | +2.82% | 16.65 | 16.200 | 16.65 | 135 | 4,489 |
| 375.000 | .US:AAPL7\14M18\375.0 | 19.00 | unch | unch | 16.65 | 16.200 | 16.65 | NA | 56 |
| 380.000 | .US:AAPL\14M18\380.0 | 18.00 | +1.35 | +8.11% | 18.05 | 17.700 | 18.05 | 85 | 4,969 |
| 380.000 | .US:AAPL7\14M18\380.0 | 16.49 | unch | unch | 18.1 | 17.650 | 18.1 | NA | 31 |
| 385.000 | .US:AAPL7\14M18\385.0 | 13.60 | unch | unch | 19.75 | 19.100 | 19.75 | NA | 28 |
| 385.000 | .US:AAPL\14M18\385.0 | 19.60 | +0.91 | +4.87% | 19.8 | 19.300 | 19.8 | 1,404 | 5,605 |
| 390.000 | .US:AAPL\14M18\390.0 | 21.28 | +0.58 | +2.80% | 21.4 | 21.050 | 21.4 | 117 | 7,229 |
| 390.000 | .US:AAPL7\14M18\390.0 | 15.00 | unch | unch | 21.5 | 21.000 | 21.5 | NA | 37 |
| 395.000 | .US:AAPL\14M18\395.0 | 23.20 | +0.85 | +3.80% | 23.3 | 22.800 | 23.3 | 67 | 2,644 |
| 395.000 | .US:AAPL7\14M18\395.0 | 13.80 | unch | unch | 23.25 | 22.800 | 23.25 | NA | 18 |
| 400.000 | .US:AAPL\14M18\400.0 | 24.80 | +0.30 | +1.22% | 25.1 | 24.700 | 25.1 | 186 | 20,266 |
| 400.000 | .US:AAPL7\14M18\400.0 | 23.79 | unch | unch | 25.2 | 24.700 | 25.2 | NA | 186 |
| 405.000 | .US:AAPL7\14M18\405.0 | 27.40 | -2.37 | -7.96% | 27.25 | 26.600 | 27.25 | 1 | 21 |
| 405.000 | .US:AAPL\14M18\405.0 | 27.00 | +0.40 | +1.50% | 27.2 | 26.650 | 27.2 | 27 | 1,782 |
| 410.000 | .US:AAPL\14M18\410.0 | 28.70 | unch | unch | 29.25 | 28.800 | 29.25 | 46 | 9,231 |
| 410.000 | .US:AAPL7\14M18\410.0 | 33.07 | unch | unch | 29.35 | 28.800 | 29.35 | NA | 198 |
| 415.000 | .US:AAPL7\14M18\415.0 | 32.00 | unch | unch | 31.85 | 31.100 | 31.85 | NA | 45 |
| 415.000 | .US:AAPL\14M18\415.0 | 31.55 | +1.50 | +4.99% | 31.5 | 31.100 | 31.5 | 13 | 5,753 |
| 420.000 | .US:AAPL7\14M18\420.0 | 33.90 | -0.05 | -0.15% | 34 | 33.450 | 34 | 3 | 192 |
| 420.000 | .US:AAPL\14M18\420.0 | 33.85 | +0.64 | +1.93% | 33.95 | 33.550 | 33.95 | 137 | 5,928 |
| 425.000 | .US:AAPL7\14M18\425.0 | 35.70 | -2.60 | -6.79% | 36.5 | 35.900 | 36.5 | 2 | 61 |
| 425.000 | .US:AAPL\14M18\425.0 | 36.39 | +0.89 | +2.51% | 36.45 | 36.050 | 36.45 | 634 | 5,092 |
| 430.000 | .US:AAPL7\14M18\430.0 | 25.90 | unch | unch | 39.05 | 38.500 | 39.05 | NA | 35 |
| 430.000 | .US:AAPL\14M18\430.0 | 39.07 | +0.27 | +0.70% | 39.05 | 38.600 | 39.05 | 43 | 5,116 |
| 435.000 | .US:AAPL\14M18\435.0 | 41.75 | +0.91 | +2.23% | 40.01 | 41.300 | 41.75 | 25 | 1,763 |
| 435.000 | .US:AAPL7\14M18\435.0 | 35.00 | unch | unch | 40.01 | 41.200 | 41.75 | NA | 27 |
| 440.000 | .US:AAPL\14M18\440.0 | 44.55 | +1.50 | +3.48% | 38.06 | 44.050 | 44.8 | 36 | 4,019 |
| 440.000 | .US:AAPL7\14M18\440.0 | 49.33 | unch | unch | 37.81 | 43.800 | 44.55 | NA | 49 |
| 445.000 | .US:AAPL\14M18\445.0 | 48.20 | +1.90 | +4.10% | 35.76 | 47.000 | 47.5 | 46 | 2,478 |
| 445.000 | .US:AAPL7\14M18\445.0 | 49.65 | unch | unch | 35.76 | 46.850 | 47.5 | NA | 51 |
| 450.000 | .US:AAPL7\14M18\450.0 | 54.20 | unch | unch | 33.86 | 49.900 | 50.6 | NA | 193 |
| 450.000 | .US:AAPL\14M18\450.0 | 50.60 | +0.60 | +1.20% | 33.76 | 50.000 | 50.5 | 276 | 14,163 |
| 455.000 | .US:AAPL7\14M18\455.0 | 52.50 | unch | unch | 31.91 | 53.000 | 53.65 | NA | 34 |
| 455.000 | .US:AAPL\14M18\455.0 | 52.05 | unch | unch | 31.86 | 53.100 | 53.6 | NA | 2,806 |
| 460.000 | .US:AAPL\14M18\460.0 | 56.30 | +0.80 | +1.44% | 30.06 | 56.250 | 56.8 | 3 | 7,940 |
| 460.000 | .US:AAPL7\14M18\460.0 | 48.80 | unch | unch | 30.11 | 56.100 | 56.85 | NA | 164 |
| 465.000 | .US:AAPL7\14M18\465.0 | 100.65 | unch | unch | 28.46 | 59.200 | 60.2 | NA | 51 |
| 465.000 | .US:AAPL\14M18\465.0 | 59.79 | -1.21 | -1.98% | 28.41 | 59.600 | 60.15 | 1 | 1,675 |
| 470.000 | .US:AAPL7\14M18\470.0 | 59.60 | -7.90 | -11.70% | 26.81 | 62.850 | 63.55 | 4 | 75 |
| 470.000 | .US:AAPL\14M18\470.0 | 61.75 | -0.93 | -1.48% | 26.76 | 62.950 | 63.5 | 1 | 2,756 |
| 475.000 | .US:AAPL7\14M18\475.0 | 51.00 | unch | unch | 25.31 | 66.300 | 67.05 | NA | 65 |
| 475.000 | .US:AAPL\14M18\475.0 | 67.80 | -7.20 | -9.60% | 25.21 | 66.450 | 66.95 | 1 | 2,709 |
| 480.000 | .US:AAPL\14M18\480.0 | 71.30 | +0.40 | +0.56% | 23.96 | 70.000 | 70.7 | 6 | 4,042 |
| 480.000 | .US:AAPL7\14M18\480.0 | 62.45 | unch | unch | 23.96 | 69.950 | 70.7 | NA | 13 |
| 485.000 | .US:AAPL\14M18\485.0 | 74.70 | +3.20 | +4.48% | 22.61 | 73.700 | 74.35 | 7 | 1,168 |
| 485.000 | .US:AAPL7\14M18\485.0 | 68.66 | unch | unch | 22.61 | 73.600 | 74.35 | NA | 42 |
| 490.000 | .US:AAPL\14M18\490.0 | 78.30 | +8.80 | +12.66% | 21.41 | 77.400 | 78.15 | 4 | 2,740 |
| 490.000 | .US:AAPL7\14M18\490.0 | 75.50 | unch | unch | 21.46 | 77.250 | 78.2 | NA | 5 |
| 495.000 | .US:AAPL7\14M18\495.0 | 112.00 | unch | unch | 20.26 | 81.100 | 82 | NA | 5 |
| 495.000 | .US:AAPL\14M18\495.0 | 82.62 | -7.53 | -8.35% | 20.21 | 81.300 | 81.95 | 35 | 1,521 |
| 500.000 | .US:AAPL7\14M18\500.0 | 94.60 | unch | unch | 19.21 | 85.000 | 85.95 | NA | 84 |
| 500.000 | .US:AAPL\14M18\500.0 | 85.93 | +3.13 | +3.78% | 19.06 | 85.200 | 85.8 | 8 | 25,366 |
| 505.000 | .US:AAPL\14M18\505.0 | 87.72 | unch | unch | 17.96 | 89.100 | 89.7 | NA | 889 |
| 505.000 | .US:AAPL7\14M18\505.0 | 73.10 | unch | unch | 18.11 | 89.050 | 89.85 | NA | 13 |
| 510.000 | .US:AAPL7\14M18\510.0 | 79.55 | unch | unch | 17.21 | 92.150 | 93.95 | NA | 3 |
| 510.000 | .US:AAPL\14M18\510.0 | 94.62 | +2.37 | +2.57% | 17.06 | 93.150 | 93.8 | 2 | 2,366 |
| 515.000 | .US:AAPL\14M18\515.0 | 98.10 | +3.20 | +3.37% | 16.11 | 97.150 | 97.85 | 1 | 987 |
| 515.000 | .US:AAPL7\14M18\515.0 | 77.00 | unch | unch | 16.26 | 97.200 | 98 | NA | 31 |
| 520.000 | .US:AAPL\14M18\520.0 | 102.25 | +3.25 | +3.28% | 15.31 | 101.400 | 102.05 | 17 | 3,367 |
| 520.000 | .US:AAPL7\14M18\520.0 | 133.42 | unch | unch | 15.46 | 101.300 | 102.2 | NA | 8 |
| 525.000 | .US:AAPL7\14M18\525.0 | 103.70 | unch | unch | 14.66 | 105.600 | 106.4 | NA | 27 |
| 525.000 | .US:AAPL\14M18\525.0 | 117.25 | unch | unch | 15.46 | 105.600 | 107.2 | NA | 2,096 |
| 530.000 | .US:AAPL7\14M18\530.0 | 91.50 | unch | unch | 13.96 | 108.950 | 110.7 | NA | 1 |
| 530.000 | .US:AAPL\14M18\530.0 | 111.74 | unch | unch | 13.81 | 109.900 | 110.55 | NA | 2,769 |
| 535.000 | .US:AAPL\14M18\535.0 | 110.99 | unch | unch | 13.21 | 114.250 | 114.95 | NA | 1,375 |
| 535.000 | .US:AAPL7\14M18\535.0 | 115.91 | unch | unch | 13.26 | 113.250 | 115 | NA | 5 |
| 540.000 | .US:AAPL7\14M18\540.0 | 137.50 | unch | unch | 12.71 | 117.650 | 119.45 | NA | 2 |
| 540.000 | .US:AAPL\14M18\540.0 | 118.30 | unch | unch | 12.71 | 118.600 | 119.45 | NA | 2,301 |
| 545.000 | .US:AAPL\14M18\545.0 | 133.72 | unch | unch | 12.01 | 123.050 | 123.75 | NA | 1,491 |
| 545.000 | .US:AAPL7\14M18\545.0 | 141.37 | unch | unch | 12.06 | 123.000 | 123.8 | NA | 2 |
| 550.000 | .US:AAPL\14M18\550.0 | 125.05 | -2.90 | -2.27% | 11.56 | 127.500 | 128.3 | 2 | 10,907 |
| 550.000 | .US:AAPL7\14M18\550.0 | 112.70 | unch | unch | 11.51 | 126.550 | 128.25 | NA | 3 |
| 555.000 | .US:AAPL\14M18\555.0 | 132.43 | -5.80 | -4.20% | 11.01 | 132.000 | 132.75 | 4 | 948 |
| 560.000 | .US:AAPL\14M18\560.0 | 147.76 | unch | unch | 11.31 | 136.550 | 138.05 | NA | 3,437 |
| 565.000 | .US:AAPL\14M18\565.0 | 146.92 | unch | unch | 10.36 | 140.800 | 142.1 | NA | 997 |
| 570.000 | .US:AAPL\14M18\570.0 | 147.97 | -4.75 | -3.11% | 9.66 | 145.700 | 146.4 | 9 | 2,328 |
| 575.000 | .US:AAPL\14M18\575.0 | 151.79 | -7.71 | -4.83% | 9.61 | 150.000 | 151.35 | 5 | 1,312 |
| 580.000 | .US:AAPL\14M18\580.0 | 152.00 | -1.99 | -1.29% | 9.21 | 155.100 | 155.95 | 1 | 3,609 |
| 585.000 | .US:AAPL\14M18\585.0 | 139.80 | unch | unch | 8.91 | 159.300 | 160.65 | NA | 703 |
| 585.000 | .US:AAPL7\14M18\585.0 | 0.00 | NA | NA | NA | 158.900 | 161.45 | NA | NA |
| 590.000 | .US:AAPL\14M18\590.0 | 165.02 | -10.73 | -6.11% | 8.66 | 164.500 | 165.4 | 1 | 2,900 |
| 590.000 | .US:AAPL7\14M18\590.0 | 164.70 | -6.70 | -3.91% | 8.46 | 164.300 | 165.2 | 13 | 31 |
| 595.000 | .US:AAPL\14M18\595.0 | 169.80 | unch | unch | 8.16 | 168.800 | 169.9 | NA | 1,539 |
| 595.000 | .US:AAPL7\14M18\595.0 | 0.00 | NA | NA | NA | 168.150 | 170.95 | NA | NA |
| 600.000 | .US:AAPL\14M18\600.0 | 173.00 | unch | unch | 8.11 | 173.900 | 174.85 | NA | 11,566 |
| 600.000 | .US:AAPL7\14M18\600.0 | 150.00 | unch | unch | 8.01 | 173.150 | 174.75 | NA | 19 |
| 605.000 | .US:AAPL\14M18\605.0 | 182.42 | unch | unch | 8.21 | 178.550 | 179.95 | NA | 664 |
| 610.000 | .US:AAPL\14M18\610.0 | 182.10 | unch | unch | 7.41 | 183.450 | 184.15 | NA | 2,512 |
| 615.000 | .US:AAPL\14M18\615.0 | 188.89 | unch | unch | 7.56 | 188.200 | 189.3 | NA | 1,054 |
| 620.000 | .US:AAPL\14M18\620.0 | 198.88 | unch | unch | 7.61 | 193.050 | 194.35 | NA | 890 |
| 625.000 | .US:AAPL\14M18\625.0 | 200.00 | unch | unch | 7.36 | 197.950 | 199.1 | NA | 1,722 |
| 630.000 | .US:AAPL\14M18\630.0 | 181.20 | unch | unch | 6.91 | 202.400 | 203.65 | NA | 1,982 |
| 635.000 | .US:AAPL\14M18\635.0 | 186.72 | unch | unch | 6.71 | 207.650 | 208.45 | NA | 851 |
| 640.000 | .US:AAPL\14M18\640.0 | 221.00 | unch | unch | 7.01 | 212.500 | 213.75 | NA | 1,723 |
| 645.000 | .US:AAPL\14M18\645.0 | 248.55 | unch | unch | 6.51 | 217.350 | 218.25 | NA | 1,226 |
| 650.000 | .US:AAPL\14M18\650.0 | 233.65 | unch | unch | 6.86 | 222.100 | 223.6 | NA | 5,723 |
| 655.000 | .US:AAPL\14M18\655.0 | 200.70 | unch | unch | 6.21 | 227.000 | 227.95 | NA | 291 |
| 660.000 | .US:AAPL\14M18\660.0 | 213.40 | unch | unch | 6.06 | 231.900 | 232.8 | NA | 1,212 |
| 665.000 | .US:AAPL\14M18\665.0 | 222.69 | unch | unch | 6.46 | 236.800 | 238.2 | NA | 359 |
| 670.000 | .US:AAPL\14M18\670.0 | 227.41 | unch | unch | 6.46 | 241.950 | 243.2 | NA | 1,044 |
| 675.000 | .US:AAPL\14M18\675.0 | 274.00 | unch | unch | 6.31 | 246.650 | 248.05 | NA | 3,175 |
| 680.000 | .US:AAPL\14M18\680.0 | 298.74 | unch | unch | 5.71 | 251.650 | 252.45 | NA | 698 |
| 685.000 | .US:AAPL\14M18\685.0 | 267.00 | unch | unch | 6.11 | 256.650 | 257.85 | NA | 262 |
| 690.000 | .US:AAPL\14M18\690.0 | 262.99 | +20.29 | +8.36% | 6.06 | 261.350 | 262.8 | 2 | 275 |
| 695.000 | .US:AAPL\14M18\695.0 | 240.60 | unch | unch | 5.56 | 266.250 | 267.3 | NA | 227 |
| 700.000 | .US:AAPL\14M18\700.0 | 272.00 | unch | unch | 5.36 | 271.300 | 272.1 | NA | 5,137 |
| 705.000 | .US:AAPL\14M18\705.0 | 291.05 | unch | unch | 5.91 | 276.350 | 277.65 | NA | 137 |
| 710.000 | .US:AAPL\14M18\710.0 | 256.35 | unch | unch | 5.36 | 281.100 | 282.1 | NA | 893 |
| 715.000 | .US:AAPL\14M18\715.0 | 267.80 | unch | unch | 5.36 | 286.100 | 287.1 | NA | 153 |
| 720.000 | .US:AAPL\14M18\720.0 | 295.29 | unch | unch | 5.86 | 291.250 | 292.6 | NA | 739 |
| 725.000 | .US:AAPL\14M18\725.0 | 292.50 | unch | unch | 5.76 | 296.200 | 297.5 | NA | 384 |
| 730.000 | .US:AAPL\14M18\730.0 | 282.36 | unch | unch | 5.66 | 301.150 | 302.4 | NA | 894 |
| 735.000 | .US:AAPL\14M18\735.0 | 287.00 | unch | unch | 5.06 | 306.050 | 306.8 | NA | 60 |
| 740.000 | .US:AAPL\14M18\740.0 | 318.28 | unch | unch | 5.11 | 311.100 | 311.85 | NA | 1,509 |
| 745.000 | .US:AAPL\14M18\745.0 | 301.67 | unch | unch | 5.01 | 316.000 | 316.75 | NA | 95 |
| 750.000 | .US:AAPL\14M18\750.0 | 302.50 | unch | unch | 5.51 | 320.750 | 322.25 | NA | 4,897 |
| 755.000 | .US:AAPL\14M18\755.0 | 318.47 | unch | unch | 5.41 | 326.000 | 327.15 | NA | 161 |
| 760.000 | .US:AAPL\14M18\760.0 | 323.52 | unch | unch | 5.41 | 330.900 | 332.15 | NA | 108 |
| 765.000 | .US:AAPL\14M18\765.0 | 313.95 | unch | unch | 5.41 | 336.000 | 337.15 | NA | 43 |
| 770.000 | .US:AAPL\14M18\770.0 | 347.80 | unch | unch | 5.36 | 340.950 | 342.1 | NA | 34 |
| 775.000 | .US:AAPL\14M18\775.0 | 319.00 | unch | unch | 5.36 | 345.950 | 347.1 | NA | 74 |
| 780.000 | .US:AAPL\14M18\780.0 | 381.75 | unch | unch | 5.36 | 350.550 | 352.1 | NA | 87 |
| 785.000 | .US:AAPL\14M18\785.0 | 337.55 | unch | unch | 5.21 | 355.850 | 356.95 | NA | 51 |
| 790.000 | .US:AAPL\14M18\790.0 | 343.20 | unch | unch | 5.26 | 360.850 | 362 | NA | 62 |
| 795.000 | .US:AAPL\14M18\795.0 | 345.00 | unch | unch | 5.21 | 365.700 | 366.95 | NA | 69 |
| 800.000 | .US:AAPL\14M18\800.0 | 364.70 | unch | unch | 5.21 | 370.700 | 371.95 | NA | 2,527 |
| 805.000 | .US:AAPL\14M18\805.0 | 359.36 | unch | unch | 5.16 | 375.650 | 376.9 | NA | 80 |
| 810.000 | .US:AAPL\14M18\810.0 | 417.35 | unch | unch | 5.26 | 380.450 | 382 | NA | 25 |
| 815.000 | .US:AAPL\14M18\815.0 | 388.50 | unch | unch | 5.21 | 385.350 | 386.95 | NA | 100 |
| 820.000 | .US:AAPL\14M18\820.0 | 411.55 | unch | unch | 5.01 | 390.750 | 391.75 | NA | 50 |
| 825.000 | .US:AAPL\14M18\825.0 | 439.45 | unch | unch | 5.21 | 395.550 | 396.95 | NA | 209 |
| 830.000 | .US:AAPL\14M18\830.0 | 360.65 | unch | unch | 5.06 | 400.500 | 401.8 | NA | 79 |
| 835.000 | .US:AAPL\14M18\835.0 | 312.80 | unch | unch | 5.06 | 405.600 | 406.8 | NA | 56 |
| 840.000 | .US:AAPL\14M18\840.0 | 391.70 | unch | unch | 5.11 | 410.500 | 411.85 | NA | 71 |
| 845.000 | .US:AAPL\14M18\845.0 | 311.50 | unch | unch | 5.01 | 415.450 | 416.75 | NA | 164 |
| 850.000 | .US:AAPL\14M18\850.0 | 451.84 | unch | unch | 5.06 | 420.450 | 421.8 | NA | 940 |
| 855.000 | .US:AAPL\14M18\855.0 | 299.30 | unch | unch | 4.96 | 425.450 | 426.7 | NA | 358 |
| 860.000 | .US:AAPL\14M18\860.0 | 467.35 | unch | unch | 4.96 | 430.400 | 431.7 | NA | 146 |
| 865.000 | .US:AAPL\14M18\865.0 | 447.15 | unch | unch | 4.96 | 435.400 | 436.7 | NA | 79 |
| 870.000 | .US:AAPL\14M18\870.0 | 312.10 | unch | unch | 4.91 | 440.350 | 441.65 | NA | 126 |
| 875.000 | .US:AAPL\14M18\875.0 | 375.15 | unch | unch | 5.01 | 445.250 | 446.75 | NA | 45 |
| 880.000 | .US:AAPL\14M18\880.0 | 473.40 | unch | unch | 4.91 | 450.300 | 451.65 | NA | 62 |
| 885.000 | .US:AAPL\14M18\885.0 | 465.35 | unch | unch | 4.86 | 455.300 | 456.6 | NA | 47 |
| 890.000 | .US:AAPL\14M18\890.0 | 353.00 | unch | unch | 4.86 | 460.250 | 461.6 | NA | 80 |
| 895.000 | .US:AAPL\14M18\895.0 | 446.20 | unch | unch | 4.91 | 465.250 | 466.65 | NA | 44 |
| 900.000 | .US:AAPL\14M18\900.0 | 450.35 | unch | unch | 4.81 | 470.350 | 471.55 | NA | 998 |
| 905.000 | .US:AAPL\14M18\905.0 | 477.05 | unch | unch | 4.71 | 475.400 | 476.45 | NA | 21 |
| 910.000 | .US:AAPL\14M18\910.0 | 459.20 | unch | unch | 4.71 | 480.400 | 481.45 | NA | 28 |
| 915.000 | .US:AAPL\14M18\915.0 | 508.00 | unch | unch | 4.66 | 485.250 | 486.4 | NA | 28 |
| 920.000 | .US:AAPL\14M18\920.0 | 501.80 | unch | unch | 4.76 | 490.000 | 491.5 | NA | 60 |
| 925.000 | .US:AAPL\14M18\925.0 | 493.30 | unch | unch | 4.81 | 495.400 | 496.55 | NA | 72 |
| 930.000 | .US:AAPL\14M18\930.0 | 499.10 | unch | unch | 4.76 | 500.300 | 501.5 | NA | 171 |
| 935.000 | .US:AAPL\14M18\935.0 | 528.75 | unch | unch | 4.66 | 505.150 | 506.4 | NA | 55 |
| 940.000 | .US:AAPL\14M18\940.0 | 539.90 | unch | unch | 4.61 | 510.300 | 511.35 | NA | 122 |
| 945.000 | .US:AAPL\14M18\945.0 | 520.15 | unch | unch | 4.76 | 515.350 | 516.5 | NA | 81 |
| 950.000 | .US:AAPL\14M18\950.0 | 494.00 | unch | unch | 4.56 | 520.000 | 521.3 | NA | 253 |
| 955.000 | .US:AAPL\14M18\955.0 | 566.00 | unch | unch | 4.71 | 525.100 | 526.45 | NA | 95 |
| 960.000 | .US:AAPL\14M18\960.0 | 532.75 | unch | unch | 4.66 | 530.200 | 531.4 | NA | 182 |
| 965.000 | .US:AAPL\14M18\965.0 | 557.90 | unch | unch | 4.71 | 535.050 | 536.45 | NA | 181 |
| 970.000 | .US:AAPL\14M18\970.0 | 551.80 | unch | unch | 4.51 | 540.200 | 541.25 | NA | 153 |
| 975.000 | .US:AAPL\14M18\975.0 | 578.50 | unch | unch | 4.51 | 545.050 | 546.25 | NA | 140 |
| 980.000 | .US:AAPL\14M18\980.0 | 582.85 | unch | unch | 4.46 | 550.250 | 551.2 | NA | 181 |
| 985.000 | .US:AAPL\14M18\985.0 | 582.20 | unch | unch | 4.46 | 555.150 | 556.2 | NA | 204 |
| 990.000 | .US:AAPL\14M18\990.0 | 582.35 | unch | unch | 4.56 | 560.150 | 561.3 | NA | 222 |
| 995.000 | .US:AAPL\14M18\995.0 | 591.05 | unch | unch | 4.51 | 565.100 | 566.25 | NA | 228 |
| 1,000.000 | .US:AAPL\14M18\1000.0 | 580.60 | unch | unch | 4.41 | 570.000 | 571.15 | NA | 229 |
| 1,010.000 | .US:AAPL\14M18\1010.0 | 628.85 | unch | unch | 4.51 | 579.700 | 581.25 | NA | 272 |
| 1,020.000 | .US:AAPL\14M18\1020.0 | 584.30 | unch | unch | 4.36 | 589.900 | 591.1 | NA | 385 |
| 1,030.000 | .US:AAPL\14M18\1030.0 | 627.45 | unch | unch | 4.31 | 600.100 | 601.05 | NA | 304 |
| 1,040.000 | .US:AAPL\14M18\1040.0 | 632.15 | unch | unch | 4.41 | 609.600 | 611.15 | NA | 327 |
| 1,050.000 | .US:AAPL\14M18\1050.0 | 625.90 | unch | unch | 4.31 | 620.000 | 621.05 | NA | 536 |
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.