APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.72 Up +0.78 +0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
78.570 126.2.AAPL74GPC078570 NA NA NA NA 14.050 18.3 NA NA
80.000 126.2.AAPL74GPC080000 15.50 +15.50 NA 2.38 12.900 17.1 2 NA
81.430 126.2.AAPL74GPC081430 NA NA NA NA 11.050 15.6 NA NA
82.140 126.2.AAPL74GPC082140 NA NA NA NA 10.650 14.9 NA NA
82.860 126.2.AAPL74GPC082860 NA NA NA NA 9.950 14.1 NA NA
83.570 126.2.AAPL74GPC083570 NA NA NA NA 8.900 13.3 NA NA
84.290 126.2.AAPL74GPC084290 NA NA NA NA 8.550 12.6 NA NA
85.000 126.2.AAPL74GPC085000 10.82 -1.18 -9.83% 2.18 7.950 11.9 2 9
85.710 126.2.AAPL74GPC085710 NA NA NA NA 6.900 11 NA NA
86.430 126.2.AAPL74GPC086430 NA NA NA NA 6.450 10.5 NA NA
86.790 126.2.AAPL74GPC086790 NA NA NA NA 5.750 10.2 NA NA
87.140 126.2.AAPL74GPC087140 7.50 +7.50 NA 2.32 5.700 9.9 3 10
87.500 126.2.AAPL74GPC087500 NA NA NA NA 5.650 9.5 NA NA
87.860 126.2.AAPL74GPC087860 NA NA NA NA 4.850 9.05 NA NA
88.210 126.2.AAPL74GPC088210 4.25 -1.05 -19.81% 2.49 4.500 9 3 3
88.570 126.2.AAPL74GPC088570 4.62 +4.62 NA 2.45 4.100 8.6 140 147
88.930 126.2.AAPL74GPC088930 NA NA NA NA 3.800 8.1 NA NA
89.290 126.2.AAPL74GPC089290 4.00 +4.00 NA 2.37 3.450 7.8 7 7
89.640 126.2.AAPL74GPC089640 NA NA NA NA 3.700 7.65 NA NA
90.000 126.2.AAPL74GPC090000 4.80 -0.30 -5.88% 2.48 3.800 7.2 5 15
90.360 126.2.AAPL74GPC090360 NA NA NA NA 2.880 7.05 NA NA
90.710 126.2.AAPL74GPC090710 2.42 -0.08 -3.20% 2.79 2.370 6.8 1 1
91.000 126.2.AAPL74GPC091000 NA NA NA NA 2.070 6.6 NA NA
91.070 126.2.AAPL74GPC091070 NA NA NA NA 2.070 6.55 NA NA
91.430 126.2.AAPL74GPC091430 5.70 +3.23 +130.77% 1.71 2.310 5 5 8
91.790 126.2.AAPL74GPC091790 NA NA NA NA 2.110 6.05 NA NA
92.000 126.2.AAPL74GPC092000 NA NA NA NA 1.470 5.9 NA NA
92.140 126.2.AAPL74GPC092140 2.85 -0.25 -8.06% 3.22 1.810 5.8 2 1,250
92.500 126.2.AAPL74GPC092500 2.30 -3.85 -62.60% 3.03 1.630 5.25 2 55
92.860 126.2.AAPL74GPC092860 3.95 +3.95 NA 3.54 1.230 5.4 10 14
93.000 126.2.AAPL74GPC093000 3.30 +0.63 +23.60% 3.13 2.800 4.85 7 1
93.210 126.2.AAPL74GPC093210 2.60 +2.60 NA 3.69 1.350 5.2 7 14
93.570 126.2.AAPL74GPC093570 0.88 +0.88 NA 1.68 2.710 2.83 7 7
93.930 126.2.AAPL74GPC093930 2.39 +0.09 +3.91% 1.82 2.480 2.61 25 40
94.000 126.2.AAPL74GPC094000 2.88 +0.48 +20.00% 3.53 0.910 4.25 11 38
94.290 126.2.AAPL74GPC094290 2.43 +0.26 +11.98% 2.07 2.260 2.5 148 315
94.640 126.2.AAPL74GPC094640 2.09 +0.24 +12.97% 2.27 2.070 2.35 182 126
95.000 126.2.AAPL74GPC095000 2.16 +0.29 +15.51% 2.18 1.910 2.18 536 260
95.360 126.2.AAPL74GPC095360 1.90 +0.37 +24.18% 2.03 1.750 2.03 44 20
95.710 126.2.AAPL74GPC095710 1.70 +0.16 +10.39% 3 0.200 3 8 263
96.000 126.2.AAPL74GPC096000 2.56 +1.16 +82.86% 4.4 NA 4.4 34 91
97.000 126.2.AAPL74GPC097000 1.00 -0.04 -3.85% 4.4 NA 4.4 27 5
98.000 126.2.AAPL74GPC098000 1.17 +0.44 +60.27% 1.17 0.750 1.17 123 26
99.000 126.2.AAPL74GPC099000 2.09 +2.09 NA 4.4 NA 4.4 41 NA
100.000 126.2.AAPL74GPC100000 0.40 +0.13 +48.15% 4.4 0.270 4.4 50 62
101.000 126.2.AAPL74GPC101000 0.36 +0.36 NA 0.6 0.110 0.6 15 NA
102.000 126.2.AAPL74GPC102000 NA NA NA NA 0.010 0.49 NA NA
103.000 126.2.AAPL74GPC103000 NA NA NA NA NA 0.42 NA NA
104.000 126.2.AAPL74GPC104000 NA NA NA NA NA 0.38 NA NA
105.000 126.2.AAPL74GPC105000 NA NA NA NA NA 4.4 NA NA
106.000 126.2.AAPL74GPC106000 NA NA NA NA NA 4.4 NA NA
107.000 126.2.AAPL74GPC107000 NA NA NA NA NA 4.4 NA NA
108.000 126.2.AAPL74GPC108000 NA NA NA NA NA 4.4 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
78.570 126.2.AAPL74SPC078570 NA NA NA NA NA 0.1 NA NA
80.000 126.2.AAPL74SPC080000 NA NA NA NA NA 4.4 NA NA
81.430 126.2.AAPL74SPC081430 NA NA NA NA NA 0.08 NA NA
82.140 126.2.AAPL74SPC082140 0.03 +0.03 NA 0.11 NA 0.11 15 15
82.860 126.2.AAPL74SPC082860 NA NA NA NA NA 0.13 NA NA
83.570 126.2.AAPL74SPC083570 NA NA NA NA NA 0.14 NA NA
84.290 126.2.AAPL74SPC084290 NA NA NA NA 0.010 0.16 NA NA
85.000 126.2.AAPL74SPC085000 0.21 -0.37 -63.79% 0.17 0.020 0.17 1 6
85.710 126.2.AAPL74SPC085710 0.18 -0.75 -80.65% 4.4 NA 4.4 5 7
86.430 126.2.AAPL74SPC086430 0.18 +0.18 NA 4.4 NA 4.4 1 8
86.790 126.2.AAPL74SPC086790 NA NA NA NA NA 4.4 NA NA
87.140 126.2.AAPL74SPC087140 NA NA NA NA NA 4.4 NA 14
87.500 126.2.AAPL74SPC087500 0.89 +0.89 NA 2 NA 2 4 5
87.860 126.2.AAPL74SPC087860 NA NA NA NA NA 4.4 NA 7
88.210 126.2.AAPL74SPC088210 NA NA NA NA NA 4.4 NA 14
88.570 126.2.AAPL74SPC088570 0.60 +0.60 NA 4.4 NA 4.4 2 2
88.930 126.2.AAPL74SPC088930 NA NA NA NA NA 4.4 NA 21
89.290 126.2.AAPL74SPC089290 0.48 +0.48 NA 4.4 NA 4.4 5 33
89.640 126.2.AAPL74SPC089640 NA NA NA NA 0.370 0.52 NA NA
90.000 126.2.AAPL74SPC090000 0.52 -0.09 -14.75% 0.53 0.420 0.53 8 164
90.360 126.2.AAPL74SPC090360 NA NA NA NA 0.450 0.67 NA NA
90.710 126.2.AAPL74SPC090710 0.73 -0.40 -35.40% 0.69 0.580 0.69 10 5
91.000 126.2.AAPL74SPC091000 1.35 +0.40 +42.11% 4.4 0.650 4.4 22 15
91.070 126.2.AAPL74SPC091070 0.90 +0.90 NA 0.88 0.610 0.88 1 1
91.430 126.2.AAPL74SPC091430 0.95 -2.03 -68.12% 0.96 0.770 0.96 3 7
91.790 126.2.AAPL74SPC091790 1.07 -0.67 -38.51% 1.08 0.830 1.08 3 9
92.000 126.2.AAPL74SPC092000 1.49 +0.21 +16.41% 1.31 0.810 1.31 10 18
92.140 126.2.AAPL74SPC092140 NA NA NA NA 0.960 1.2 1 1
92.500 126.2.AAPL74SPC092500 1.35 -0.21 -13.46% 1.3 1.210 1.3 40 15
92.860 126.2.AAPL74SPC092860 1.45 +1.45 NA 1.46 1.280 1.46 9 9
93.000 126.2.AAPL74SPC093000 1.50 -0.05 -3.23% 1.68 1.120 1.68 134 9
93.210 126.2.AAPL74SPC093210 1.51 -0.79 -34.35% 1.54 1.420 1.54 5 16
93.570 126.2.AAPL74SPC093570 1.57 -0.43 -21.50% 1.71 1.590 1.71 3 63
93.930 126.2.AAPL74SPC093930 1.80 -0.26 -12.62% 1.96 1.680 1.96 56 51
94.000 126.2.AAPL74SPC094000 3.45 +1.15 +50.00% 2 1.660 2 46 36
94.290 126.2.AAPL74SPC094290 2.12 +0.10 +4.95% 4.4 NA 4.4 10 84
94.640 126.2.AAPL74SPC094640 2.20 -1.25 -36.23% 4.4 2.100 4.4 7 8
95.000 126.2.AAPL74SPC095000 2.38 -0.17 -6.67% 2.19 2.300 2.47 47 231
95.360 126.2.AAPL74SPC095360 1.91 -0.05 -2.55% 4.16 0.880 4.8 1 2
95.710 126.2.AAPL74SPC095710 2.29 +0.29 +14.50% 4.01 1.060 5 9 18
96.000 126.2.AAPL74SPC096000 NA NA NA NA 0.600 5.1 NA NA
97.000 126.2.AAPL74SPC097000 NA NA NA NA 1.400 5.9 NA NA
98.000 126.2.AAPL74SPC098000 NA NA NA NA 2.300 6.5 NA NA
99.000 126.2.AAPL74SPC099000 NA NA NA NA 2.800 7.35 NA NA
100.000 126.2.AAPL74SPC100000 NA NA NA NA 3.600 7.7 NA NA
101.000 126.2.AAPL74SPC101000 NA NA NA NA 4.600 8.95 NA NA
102.000 126.2.AAPL74SPC102000 NA NA NA NA 5.300 9.8 NA NA
103.000 126.2.AAPL74SPC103000 NA NA NA NA 6.400 10.75 NA NA
104.000 126.2.AAPL74SPC104000 10.00 +10.00 NA 2.52 7.400 11.8 1 NA
105.000 126.2.AAPL74SPC105000 NA NA NA NA 8.300 12.75 NA NA
106.000 126.2.AAPL74SPC106000 NA NA NA NA 9.300 13.7 NA NA
107.000 126.2.AAPL74SPC107000 NA NA NA NA 10.300 14.65 NA NA
108.000 126.2.AAPL74SPC108000 NA NA NA NA 11.300 15.7 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 8:01 PM ET