APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.11 Down -0.64 -0.64%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 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.AAPL74J3C086000 14.00 +14.00 NA 1.54 12.300 15.65 10 10
87.000 126.2.AAPL74J3C087000 NA NA NA NA 11.300 14.55 NA NA
88.000 126.2.AAPL74J3C088000 NA NA NA NA 10.300 13.9 NA NA
89.000 126.2.AAPL74J3C089000 NA NA NA NA 9.300 12.5 NA NA
90.000 126.2.AAPL74J3C090000 NA NA NA NA 8.300 12 NA NA
91.000 126.2.AAPL74J3C091000 NA NA NA NA 7.350 11.3 NA NA
92.000 126.2.AAPL74J3C092000 NA NA NA NA 6.350 10.05 NA NA
93.000 126.2.AAPL74J3C093000 7.09 +7.09 NA 1.99 5.650 9.1 10 10
94.000 126.2.AAPL74J3C094000 NA NA NA NA 4.350 8.05 NA NA
95.000 126.2.AAPL74J3C095000 5.10 -0.49 -8.77% 0.94 3.950 6.05 5 10
96.000 126.2.AAPL74J3C096000 6.32 -0.08 -1.25% 1.69 3.050 5.8 3 204
97.000 126.2.AAPL74J3C097000 NA NA NA NA 2.200 4.35 NA NA
98.000 126.2.AAPL74J3C098000 2.50 +0.90 +56.25% 0.67 1.540 2.78 9 27
99.000 126.2.AAPL74J3C099000 2.16 +1.01 +87.83% 0.88 1.160 1.99 21 60
100.000 126.2.AAPL74J3C100000 1.27 +0.10 +8.55% 1.16 0.910 1.27 42 151
101.000 126.2.AAPL74J3C101000 0.35 -0.61 -63.54% 0.7 0.280 0.7 65 22
102.000 126.2.AAPL74J3C102000 0.25 -0.30 -54.55% 0.4 0.180 0.4 94 409
103.000 126.2.AAPL74J3C103000 0.14 -0.08 -36.36% 0.19 0.060 0.19 10 92
104.000 126.2.AAPL74J3C104000 0.15 -0.63 -80.77% 0.11 0.010 0.11 45 284
105.000 126.2.AAPL74J3C105000 0.03 -0.27 -90.00% 0.08 NA 0.08 1 172
106.000 126.2.AAPL74J3C106000 0.27 +0.27 NA 0.24 NA 0.24 1 1
107.000 126.2.AAPL74J3C107000 1.55 +1.55 NA 0.23 NA 0.23 3 3
108.000 126.2.AAPL74J3C108000 0.90 +0.90 NA 0.22 NA 0.22 60 60
109.000 126.2.AAPL74J3C109000 NA NA NA NA NA 0.22 NA NA
110.000 126.2.AAPL74J3C110000 NA NA NA NA NA 0.22 3 3
111.000 126.2.AAPL74J3C111000 NA NA NA NA NA 0.23 NA NA
112.000 126.2.AAPL74J3C112000 NA NA NA NA NA 0.22 NA NA
113.000 126.2.AAPL74J3C113000 NA NA NA NA NA 0.22 NA NA
114.000 126.2.AAPL74J3C114000 NA NA NA NA NA 0.22 NA NA
115.000 126.2.AAPL74J3C115000 NA NA NA NA NA 0.22 NA NA
OCTOBER 3, 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.AAPL74V3C086000 NA NA NA NA NA 0.19 NA NA
87.000 126.2.AAPL74V3C087000 NA NA NA NA NA 0.2 NA NA
88.000 126.2.AAPL74V3C088000 0.57 +0.57 NA 0.23 NA 0.23 2 2
89.000 126.2.AAPL74V3C089000 NA NA NA NA NA 0.23 NA NA
90.000 126.2.AAPL74V3C090000 0.10 +0.10 NA 0.13 NA 0.13 18 19
91.000 126.2.AAPL74V3C091000 NA NA NA NA NA 0.14 NA NA
92.000 126.2.AAPL74V3C092000 NA NA NA NA NA 0.16 NA NA
93.000 126.2.AAPL74V3C093000 NA NA NA NA NA 0.3 NA NA
94.000 126.2.AAPL74V3C094000 1.12 +1.12 NA 0.18 NA 0.18 1 1
95.000 126.2.AAPL74V3C095000 0.85 +0.85 NA 0.4 NA 0.4 85 85
96.000 126.2.AAPL74V3C096000 0.43 -0.32 -42.67% 0.43 0.100 0.43 3 63
97.000 126.2.AAPL74V3C097000 0.54 -0.46 -46.00% 0.54 0.120 0.54 64 25
98.000 126.2.AAPL74V3C098000 0.25 -1.00 -80.00% 0.76 0.250 0.76 10 68
99.000 126.2.AAPL74V3C099000 0.49 -0.45 -47.87% 1.3 0.390 1.3 16 37
100.000 126.2.AAPL74V3C100000 1.70 -0.20 -10.53% 1.7 0.740 1.7 4 48
101.000 126.2.AAPL74V3C101000 1.30 -1.11 -46.06% 1.73 1.120 2.62 2 15
102.000 126.2.AAPL74V3C102000 2.91 -0.24 -7.62% 1.61 1.590 3.5 15 41
103.000 126.2.AAPL74V3C103000 4.20 -0.60 -12.50% 1.96 1.500 4.85 2 6
104.000 126.2.AAPL74V3C104000 NA NA NA NA 2.090 5.75 NA NA
105.000 126.2.AAPL74V3C105000 NA NA NA NA 3.050 6.75 NA NA
106.000 126.2.AAPL74V3C106000 NA NA NA NA 3.900 7.7 NA NA
107.000 126.2.AAPL74V3C107000 NA NA NA NA 4.600 8.7 NA NA
108.000 126.2.AAPL74V3C108000 NA NA NA NA 5.600 10 NA NA
109.000 126.2.AAPL74V3C109000 NA NA NA NA 6.600 11 NA NA
110.000 126.2.AAPL74V3C110000 NA NA NA NA 7.550 12 NA NA
111.000 126.2.AAPL74V3C111000 NA NA NA NA 8.550 13 NA NA
112.000 126.2.AAPL74V3C112000 NA NA NA NA 9.550 14 NA NA
113.000 126.2.AAPL74V3C113000 NA NA NA NA 10.550 15 NA NA
114.000 126.2.AAPL74V3C114000 NA NA NA NA 11.550 16 NA NA
115.000 126.2.AAPL74V3C115000 NA NA NA NA 12.550 17 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 6:28 AM ET