APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
524.95 Up +5.94 +1.14%
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 203.44 -19.46 -8.73% 3.15 203.350 208.1 1 9
325.000 126.2.AAPL74DJC325000 167.70 +11.50 +7.36% 3.30 199.350 203.25 8 14
330.000 126.2.AAPL74DJC330000 187.98 -7.82 -3.99% 2.75 194.350 197.7 5 7
335.000 126.2.AAPL74DJC335000 202.00 +47.75 +30.96% 2.15 188.350 192.1 1 1
340.000 126.2.AAPL74DJC340000 159.75 -17.70 -9.97% 2.55 183.350 187.5 1 10
345.000 126.2.AAPL74DJC345000 NA NA NA NA 179.350 183.2 NA NA
350.000 126.2.AAPL74DJC350000 173.00 -10.30 -5.62% 3.15 173.300 178.1 2 4
355.000 126.2.AAPL74DJC355000 183.77 +24.47 +15.36% 2.65 168.350 172.6 1 1
360.000 126.2.AAPL74DJC360000 197.15 -1.85 -0.93% 3.15 164.300 168.1 10 20
365.000 126.2.AAPL74DJC365000 149.10 +8.45 +6.01% 2.75 159.300 162.7 10 17
370.000 126.2.AAPL74DJC370000 144.30 +8.30 +6.10% 2.25 153.200 157.2 3 3
375.000 126.2.AAPL74DJC375000 194.20 +44.20 +29.47% 1.50 148.300 151.45 1 1
380.000 126.2.AAPL74DJC380000 140.80 -0.20 -0.14% 2.95 144.150 147.9 3 18
385.000 126.2.AAPL74DJC385000 157.00 +53.20 +51.25% 2.25 138.200 142.2 1 1
390.000 126.2.AAPL74DJC390000 145.20 +21.94 +17.80% 1.50 133.200 136.45 1 6
395.000 126.2.AAPL74DJC395000 145.00 +15.00 +11.54% 2.45 128.350 132.4 1 1
400.000 126.2.AAPL74DJC400000 122.43 +4.58 +3.89% 2.90 124.350 127.85 35 118
405.000 126.2.AAPL74DJC405000 158.35 +74.75 +89.41% 3.15 118.350 123.1 7 1
410.000 126.2.AAPL74DJC410000 107.00 -12.00 -10.08% 1.35 113.300 116.3 5 14
415.000 126.2.AAPL74DJC415000 100.50 -21.30 -17.49% 1.35 109.350 111.3 11 17
420.000 126.2.AAPL74DJC420000 101.00 +3.30 +3.38% 1.35 103.300 106.3 9 11
425.000 126.2.AAPL74DJC425000 96.98 -25.52 -20.83% 2.90 99.300 102.85 12 13
430.000 126.2.AAPL74DJC430000 94.25 +8.67 +10.13% 2.85 94.300 97.8 1 5
435.000 126.2.AAPL74DJC435000 114.91 -0.34 -0.30% 1.35 89.350 91.3 7 6
440.000 126.2.AAPL74DJC440000 81.45 -5.75 -6.59% 2.60 83.700 87.55 4 40
445.000 126.2.AAPL74DJC445000 74.00 -18.51 -20.01% 1.65 78.400 81.6 2 11
450.000 126.2.AAPL74DJC450000 76.00 +8.00 +11.76% 3.15 74.300 78.1 21 190
455.000 126.2.AAPL74DJC455000 75.20 +3.05 +4.23% 1.65 68.400 71.6 10 69
460.000 126.2.AAPL74DJC460000 61.11 +3.71 +6.46% 1.40 63.450 66.35 4 76
465.000 126.2.AAPL74DJC465000 58.50 +3.75 +6.85% 1.45 58.400 61.4 3 118
470.000 126.2.AAPL74DJC470000 51.00 +2.20 +4.51% 1.75 53.400 56.7 1 129
475.000 126.2.AAPL74DJC475000 45.93 +2.60 +6.00% 2.60 49.350 52.55 1 87
480.000 126.2.AAPL74DJC480000 45.50 +6.50 +16.67% 2.60 44.350 47.55 20 218
485.000 126.2.AAPL74DJC485000 34.00 +4.40 +14.86% 1.70 38.400 41.65 4 109
490.000 126.2.AAPL74DJC490000 34.25 +6.25 +22.32% 1.45 33.400 36.4 5 139
492.500 126.2.AAPL74DJC492500 NA NA NA NA 30.900 33.9 NA NA
495.000 126.2.AAPL74DJC495000 27.80 +2.65 +10.54% 3.15 29.200 33.1 1 92
497.500 126.2.AAPL74DJC497500 20.00 -3.50 -14.89% 1.25 25.900 28.7 3 3
500.000 126.2.AAPL74DJC500000 25.90 +7.50 +40.76% 1.55 23.400 26.5 66 776
502.500 126.2.AAPL74DJC502500 NA NA NA NA 20.900 23.7 NA NA
505.000 126.2.AAPL74DJC505000 11.68 +2.68 +29.78% 1.00 18.600 20.95 12 277
507.500 126.2.AAPL74DJC507500 NA NA NA NA 15.900 19.15 NA NA
510.000 126.2.AAPL74DJC510000 13.35 +6.00 +81.63% 2.45 14.350 17.4 37 238
512.500 126.2.AAPL74DJC512500 8.00 +3.80 +90.48% 2.45 11.800 14.9 1 7
515.000 126.2.AAPL74DJC515000 9.90 +5.40 +120.00% 1.50 8.400 11.45 70 399
517.500 126.2.AAPL74DJC517500 7.30 +4.00 +121.21% 1.05 5.850 8.5 12 36
520.000 126.2.AAPL74DJC520000 5.75 +3.97 +223.03% 1.10 4.050 6.05 203 427
522.500 126.2.AAPL74DJC522500 2.75 +1.83 +198.91% 1.85 2.000 4.3 25 145
525.000 126.2.AAPL74DJC525000 1.23 +0.80 +186.05% 2.01 1.700 2.01 468 384
527.500 126.2.AAPL74DJC527500 0.16 -0.09 -36.00% 0.59 0.450 0.59 54 83
530.000 126.2.AAPL74DJC530000 0.06 -0.17 -73.91% 0.14 0.040 0.14 105 723
532.500 126.2.AAPL74DJC532500 0.47 -4.13 -89.78% 0.29 NA 0.29 4 5
535.000 126.2.AAPL74DJC535000 0.08 -0.01 -11.11% 0.19 NA 0.19 17 430
537.500 126.2.AAPL74DJC537500 0.07 -2.77 -97.54% 0.24 NA 0.24 17 16
540.000 126.2.AAPL74DJC540000 0.05 -0.08 -61.54% 0.01 NA 0.01 13 653
542.500 126.2.AAPL74DJC542500 0.48 -1.03 -68.21% 0.08 NA 0.08 4 5
545.000 126.2.AAPL74DJC545000 0.07 +0.02 +40.00% 0.19 NA 0.19 24 450
547.500 126.2.AAPL74DJC547500 0.45 +0.45 NA 0.32 NA 0.32 5 5
550.000 126.2.AAPL74DJC550000 0.01 -0.02 -66.67% 0.01 NA 0.01 9 1,903
552.500 126.2.AAPL74DJC552500 NA NA NA NA NA 0.17 NA NA
555.000 126.2.AAPL74DJC555000 0.11 +0.08 +266.67% 0.19 NA 0.19 6 335
557.500 126.2.AAPL74DJC557500 NA NA NA NA NA 0.24 NA NA
560.000 126.2.AAPL74DJC560000 0.09 +0.06 +200.00% 0.19 NA 0.19 3 632
562.500 126.2.AAPL74DJC562500 NA NA NA NA NA 0.22 NA NA
565.000 126.2.AAPL74DJC565000 0.08 -0.02 -20.00% 0.06 NA 0.06 13 519
567.500 126.2.AAPL74DJC567500 NA NA NA NA NA 0.22 NA NA
570.000 126.2.AAPL74DJC570000 0.05 unch unch 0.08 NA 0.08 227 640
572.500 126.2.AAPL74DJC572500 NA NA NA NA NA 0.17 NA NA
575.000 126.2.AAPL74DJC575000 0.04 -0.16 -80.00% 0.17 NA 0.17 1 1,002
580.000 126.2.AAPL74DJC580000 0.27 -0.12 -30.77% 0.19 NA 0.19 2 624
585.000 126.2.AAPL74DJC585000 0.41 -0.68 -62.39% 0.21 NA 0.21 5 222
590.000 126.2.AAPL74DJC590000 0.30 +0.14 +87.50% 0.23 NA 0.23 10 395
595.000 126.2.AAPL74DJC595000 0.13 -0.30 -69.77% 0.21 NA 0.21 4 184
600.000 126.2.AAPL74DJC600000 0.03 +0.02 +200.00% 0.01 NA 0.01 1 1,135
605.000 126.2.AAPL74DJC605000 0.24 -0.60 -71.43% 0.27 NA 0.27 1 31
610.000 126.2.AAPL74DJC610000 0.25 -0.42 -62.69% 0.26 NA 0.26 2 43
615.000 126.2.AAPL74DJC615000 0.26 -0.94 -78.33% 0.25 NA 0.25 5 34
620.000 126.2.AAPL74DJC620000 0.15 -0.66 -81.48% 0.24 NA 0.24 4 141
625.000 126.2.AAPL74DJC625000 1.25 -5.00 -80.00% 0.23 NA 0.23 15 80
630.000 126.2.AAPL74DJC630000 0.30 -0.35 -53.85% 0.27 NA 0.27 4 20
635.000 126.2.AAPL74DJC635000 13.05 +13.05 NA 0.38 NA 0.38 4 4
640.000 126.2.AAPL74DJC640000 1.00 -5.05 -83.47% 0.32 NA 0.32 8 15
645.000 126.2.AAPL74DJC645000 5.95 -2.00 -25.16% 0.23 NA 0.23 10 63
650.000 126.2.AAPL74DJC650000 0.20 -0.02 -9.09% 1.71 NA 1.71 1 25
655.000 126.2.AAPL74DJC655000 1.04 +1.04 NA 1.71 NA 1.71 20 20
660.000 126.2.AAPL74DJC660000 3.25 +0.55 +20.37% 0.94 NA 0.94 5 25
665.000 126.2.AAPL74DJC665000 NA NA NA NA NA 1.42 NA NA
670.000 126.2.AAPL74DJC670000 0.84 -3.86 -82.13% 1.03 NA 1.03 20 30
675.000 126.2.AAPL74DJC675000 0.75 -1.48 -66.37% 0.01 NA 0.01 200 125
680.000 126.2.AAPL74DJC680000 0.05 -0.35 -87.50% 1.71 NA 1.71 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% 1.71 NA 1.71 6 67
325.000 126.2.AAPL74PJC325000 2.28 -2.37 -50.97% 1.71 NA 1.71 10 20
330.000 126.2.AAPL74PJC330000 0.62 -1.26 -67.02% 1.71 NA 1.71 50 92
335.000 126.2.AAPL74PJC335000 12.45 +12.45 NA 1.71 NA 1.71 52 52
340.000 126.2.AAPL74PJC340000 0.97 -2.48 -71.88% 1.71 NA 1.71 8 20
345.000 126.2.AAPL74PJC345000 0.30 -0.50 -62.50% 1.71 NA 1.71 1 68
350.000 126.2.AAPL74PJC350000 3.65 -1.15 -23.96% 1.71 NA 1.71 10 15
355.000 126.2.AAPL74PJC355000 1.45 -3.10 -68.13% 1.71 NA 1.71 12 25
360.000 126.2.AAPL74PJC360000 0.05 -3.50 -98.59% 1.71 NA 1.71 3 77
365.000 126.2.AAPL74PJC365000 4.30 -0.55 -11.34% 1.71 NA 1.71 10 76
370.000 126.2.AAPL74PJC370000 0.20 -1.48 -88.10% 1.71 NA 1.71 6 39
375.000 126.2.AAPL74PJC375000 1.92 -4.23 -68.78% 1.71 NA 1.71 3 51
380.000 126.2.AAPL74PJC380000 0.20 -0.10 -33.33% 1.6 NA 1.6 1 88
385.000 126.2.AAPL74PJC385000 2.65 -2.70 -50.47% 0.57 NA 0.57 6 61
390.000 126.2.AAPL74PJC390000 0.10 -0.10 -50.00% 1.71 NA 1.71 2 141
395.000 126.2.AAPL74PJC395000 2.25 -0.85 -27.42% 1.71 NA 1.71 1 77
400.000 126.2.AAPL74PJC400000 0.36 -1.05 -74.47% 1.03 NA 1.03 4 92
405.000 126.2.AAPL74PJC405000 0.35 -11.10 -96.94% 0.85 NA 0.85 3 136
410.000 126.2.AAPL74PJC410000 12.60 -4.40 -25.88% 1.2 NA 1.2 10 21
415.000 126.2.AAPL74PJC415000 19.55 -0.50 -2.49% 0.06 NA 0.06 12 153
420.000 126.2.AAPL74PJC420000 0.55 -14.85 -96.43% 0.79 NA 0.79 1 43
425.000 126.2.AAPL74PJC425000 0.69 -1.01 -59.41% 0.37 NA 0.37 8 22
430.000 126.2.AAPL74PJC430000 0.35 -0.17 -32.69% 0.21 NA 0.21 1 60
435.000 126.2.AAPL74PJC435000 0.12 -9.08 -98.70% 0.27 NA 0.27 40 66
440.000 126.2.AAPL74PJC440000 0.50 -2.25 -81.82% 0.33 NA 0.33 6 65
445.000 126.2.AAPL74PJC445000 4.00 +1.79 +81.00% 0.24 NA 0.24 2 75
450.000 126.2.AAPL74PJC450000 0.11 -0.14 -56.00% 0.19 NA 0.19 8 101
455.000 126.2.AAPL74PJC455000 0.95 -4.95 -83.90% 0.24 NA 0.24 5 139
460.000 126.2.AAPL74PJC460000 0.68 -0.52 -43.33% 0.22 NA 0.22 1 76
465.000 126.2.AAPL74PJC465000 0.19 +0.04 +26.67% 0.21 NA 0.21 1 104
470.000 126.2.AAPL74PJC470000 0.10 -0.30 -75.00% 0.25 NA 0.25 25 169
475.000 126.2.AAPL74PJC475000 0.20 unch unch 0.26 NA 0.26 3 86
480.000 126.2.AAPL74PJC480000 0.20 -0.02 -9.09% 0.21 NA 0.21 2 79
485.000 126.2.AAPL74PJC485000 0.25 -0.01 -3.85% 0.21 NA 0.21 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 NA 0.07 NA NA
495.000 126.2.AAPL74PJC495000 0.52 -0.53 -50.48% 0.22 NA 0.22 23 319
497.500 126.2.AAPL74PJC497500 NA NA NA NA NA 0.24 NA NA
500.000 126.2.AAPL74PJC500000 0.05 -0.03 -37.50% 0.08 NA 0.08 2 917
502.500 126.2.AAPL74PJC502500 NA NA NA NA NA 0.1 NA NA
505.000 126.2.AAPL74PJC505000 0.11 -0.19 -63.33% 0.12 NA 0.12 1 1,245
507.500 126.2.AAPL74PJC507500 0.46 -0.09 -16.36% 0.12 NA 0.12 61 146
510.000 126.2.AAPL74PJC510000 0.25 -0.69 -73.40% 0.48 NA 0.48 15 384
512.500 126.2.AAPL74PJC512500 0.11 -1.55 -93.37% 0.07 NA 0.07 8 122
515.000 126.2.AAPL74PJC515000 0.01 -1.22 -99.19% 0.08 NA 0.08 5 312
517.500 126.2.AAPL74PJC517500 0.95 -1.28 -57.40% 0.08 0.010 0.08 15 17
520.000 126.2.AAPL74PJC520000 0.01 -2.46 -99.60% 1.89 NA 1.89 12 329
522.500 126.2.AAPL74PJC522500 4.57 -6.18 -57.49% 2.17 0.040 2.17 6 6
525.000 126.2.AAPL74PJC525000 0.65 -6.35 -90.71% 2.84 0.650 2.89 92 316
527.500 126.2.AAPL74PJC527500 9.65 +9.65 NA 2.30 1.610 4.85 2 2
530.000 126.2.AAPL74PJC530000 5.49 -6.46 -54.06% 1.10 3.750 6.15 32 429
532.500 126.2.AAPL74PJC532500 NA NA NA NA 6.300 9.15 NA NA
535.000 126.2.AAPL74PJC535000 10.97 -5.48 -33.31% 0.65 8.050 10.7 47 389
537.500 126.2.AAPL74PJC537500 NA NA NA NA 10.650 14.15 NA NA
540.000 126.2.AAPL74PJC540000 15.00 -7.95 -34.64% 1.50 13.400 16.55 53 685
542.500 126.2.AAPL74PJC542500 24.80 +2.03 +8.92% 1.50 15.600 19.05 2 2
545.000 126.2.AAPL74PJC545000 20.00 -8.96 -30.94% 0.65 17.800 20.7 4 31
547.500 126.2.AAPL74PJC547500 NA NA NA NA 21.000 24.05 NA NA
550.000 126.2.AAPL74PJC550000 24.50 -10.50 -30.00% 1.50 23.800 26.55 9 135
552.500 126.2.AAPL74PJC552500 NA NA NA NA 25.650 29.05 NA NA
555.000 126.2.AAPL74PJC555000 35.08 -1.52 -4.15% 1.70 28.700 31.75 1 20
557.500 126.2.AAPL74PJC557500 NA NA NA NA 30.750 34.05 NA NA
560.000 126.2.AAPL74PJC560000 45.23 +2.58 +6.05% 1.50 32.800 36.55 2 15
562.500 126.2.AAPL74PJC562500 NA NA NA NA 35.850 39.05 NA NA
565.000 126.2.AAPL74PJC565000 30.25 +2.12 +7.54% 1.50 38.350 41.55 1 1
567.500 126.2.AAPL74PJC567500 49.00 +49.00 NA 0.70 39.350 43.25 11 11
570.000 126.2.AAPL74PJC570000 49.80 +16.80 +50.91% 1.60 41.950 46.65 3 46
572.500 126.2.AAPL74PJC572500 NA NA NA NA 45.400 49.15 NA NA
575.000 126.2.AAPL74PJC575000 45.54 +10.54 +30.11% 1.60 48.000 51.65 1 18
580.000 126.2.AAPL74PJC580000 51.54 -3.66 -6.63% 1.60 52.950 56.65 1 42
585.000 126.2.AAPL74PJC585000 86.75 +35.26 +68.48% 1.60 58.100 61.65 1 10
590.000 126.2.AAPL74PJC590000 51.60 -7.53 -12.73% 1.60 62.800 66.65 6 6
595.000 126.2.AAPL74PJC595000 53.00 -5.00 -8.62% 1.60 67.800 71.65 20 31
600.000 126.2.AAPL74PJC600000 76.72 +0.22 +0.29% 1.60 73.100 76.65 1 14
605.000 126.2.AAPL74PJC605000 NA NA NA NA 77.250 80.85 NA 10
610.000 126.2.AAPL74PJC610000 NA NA NA NA 83.050 86.9 NA NA
615.000 126.2.AAPL74PJC615000 NA NA NA NA 88.050 91.65 NA NA
620.000 126.2.AAPL74PJC620000 78.80 +78.80 NA 1.60 92.700 96.65 2 1
625.000 126.2.AAPL74PJC625000 NA NA NA NA 98.050 101.65 NA 10
630.000 126.2.AAPL74PJC630000 NA NA NA NA 102.300 106.05 NA 10
635.000 126.2.AAPL74PJC635000 NA NA NA NA 108.300 112 NA NA
640.000 126.2.AAPL74PJC640000 NA NA NA NA 113.450 115.85 NA NA
645.000 126.2.AAPL74PJC645000 93.00 -18.05 -16.25% 1.60 117.700 121.65 2 1
650.000 126.2.AAPL74PJC650000 133.54 +29.21 +28.00% 0.80 121.700 125.85 1 1
655.000 126.2.AAPL74PJC655000 109.85 +109.85 NA 1.60 127.900 131.65 10 10
660.000 126.2.AAPL74PJC660000 NA NA NA NA 131.700 135.85 NA 10
665.000 126.2.AAPL74PJC665000 NA NA NA NA 137.900 141.65 NA NA
670.000 126.2.AAPL74PJC670000 120.00 -15.45 -11.41% 0.80 142.900 145.85 10 10
675.000 126.2.AAPL74PJC675000 140.05 +140.05 NA 1.60 147.900 151.65 10 10
680.000 126.2.AAPL74PJC680000 183.05 +53.65 +41.46% 1.60 152.700 156.65 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 3:57 PM ET