APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.25Up+0.12+0.12%Today's Close  |  102.43 +0.18 +0.18% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.AAPL74HTC086000 11.25 +11.25 NA 2.40 14.100 18.65 23 23
87.000 126.2.AAPL74HTC087000 NA NA NA NA 13.100 17.7 NA NA
88.000 126.2.AAPL74HTC088000 NA NA NA NA 12.100 16.7 NA NA
89.000 126.2.AAPL74HTC089000 NA NA NA NA 11.100 15.7 NA NA
90.000 126.2.AAPL74HTC090000 7.05 +0.15 +2.17% 2.40 10.100 14.65 6 7
91.000 126.2.AAPL74HTC091000 NA NA NA NA 9.100 13.65 NA NA
92.000 126.2.AAPL74HTC092000 NA NA NA NA 8.100 12.7 NA NA
93.000 126.2.AAPL74HTC093000 NA NA NA NA 7.000 11.5 NA NA
94.000 126.2.AAPL74HTC094000 3.25 +0.88 +37.13% 2.15 6.200 10.4 3 14
95.000 126.2.AAPL74HTC095000 6.50 +1.65 +34.02% 1.45 5.050 8.7 1 32
96.000 126.2.AAPL74HTC096000 5.50 +2.70 +96.43% 1.90 4.050 8.15 1 41
97.000 126.2.AAPL74HTC097000 3.75 +0.15 +4.17% 2.05 3.200 7.3 2 33
98.000 126.2.AAPL74HTC098000 3.25 -0.25 -7.14% 1.85 2.060 6.1 21 63
99.000 126.2.AAPL74HTC099000 2.07 +0.77 +59.23% 1.85 1.640 5.1 100 50
100.000 126.2.AAPL74HTC100000 2.39 +0.96 +67.13% 1.75 0.770 4 205 336
101.000 126.2.AAPL74HTC101000 1.60 +1.07 +201.89% 1.64 0.070 2.89 20 812
102.000 126.2.AAPL74HTC102000 0.65 +0.05 +8.33% 0.30 0.460 0.55 111 146
103.000 126.2.AAPL74HTC103000 0.32 -0.05 -13.51% 0.13 0.070 0.13 26 173
104.000 126.2.AAPL74HTC104000 0.14 -0.05 -26.32% 0.06 0.010 0.06 2 4
105.000 126.2.AAPL74HTC105000 0.14 +0.14 NA 0.07 NA 0.07 100 100
106.000 126.2.AAPL74HTC106000 0.15 +0.15 NA 0.05 NA 0.05 1 1
107.000 126.2.AAPL74HTC107000 0.30 +0.30 NA 0.05 NA 0.05 1 2
108.000 126.2.AAPL74HTC108000 NA NA NA NA NA 0.04 NA NA
109.000 126.2.AAPL74HTC109000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.AAPL74HTC110000 NA NA NA NA NA 0.04 NA NA
111.000 126.2.AAPL74HTC111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.AAPL74HTC112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.AAPL74HTC113000 NA NA NA NA NA 0.04 NA NA
114.000 126.2.AAPL74HTC114000 NA NA NA NA NA 0.04 NA NA
115.000 126.2.AAPL74HTC115000 NA NA NA NA NA 0.06 NA NA
116.000 126.2.AAPL74HTC116000 NA NA NA NA NA 0.06 NA NA
117.000 126.2.AAPL74HTC117000 NA NA NA NA NA 0.06 NA NA
118.000 126.2.AAPL74HTC118000 NA NA NA NA NA 0.04 NA NA
119.000 126.2.AAPL74HTC119000 NA NA NA NA NA 0.04 NA NA
120.000 126.2.AAPL74HTC120000 NA NA NA NA NA 0.04 NA NA
121.000 126.2.AAPL74HTC121000 NA NA NA NA NA 0.04 NA NA
AUGUST 29, 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.AAPL74TTC086000 NA NA NA NA NA 0.04 NA NA
87.000 126.2.AAPL74TTC087000 NA NA NA NA NA 0.04 NA NA
88.000 126.2.AAPL74TTC088000 NA NA NA NA NA 0.04 NA NA
89.000 126.2.AAPL74TTC089000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.AAPL74TTC090000 NA NA NA NA NA 0.04 NA NA
91.000 126.2.AAPL74TTC091000 NA NA NA NA NA 0.04 NA NA
92.000 126.2.AAPL74TTC092000 1.20 +1.20 NA 0.04 NA 0.04 2 9
93.000 126.2.AAPL74TTC093000 0.70 +0.70 NA 0.04 NA 0.04 4 4
94.000 126.2.AAPL74TTC094000 3.50 +3.50 NA 0.07 NA 0.07 2 2
95.000 126.2.AAPL74TTC095000 0.09 -0.48 -84.21% 0.07 NA 0.07 1 9
96.000 126.2.AAPL74TTC096000 0.49 -0.82 -62.60% 0.05 NA 0.05 1 1
97.000 126.2.AAPL74TTC097000 0.10 -0.15 -60.00% 0.07 NA 0.07 6 64
98.000 126.2.AAPL74TTC098000 0.05 -0.16 -76.19% 0.05 NA 0.05 50 66
99.000 126.2.AAPL74TTC099000 0.34 -0.10 -22.73% 0.06 0.010 0.06 6 63
100.000 126.2.AAPL74TTC100000 0.05 -0.06 -54.55% 0.06 0.010 0.06 5 164
101.000 126.2.AAPL74TTC101000 0.24 -0.34 -58.62% 0.08 0.030 0.08 2 22
102.000 126.2.AAPL74TTC102000 0.22 -0.95 -81.20% 0.26 0.180 0.26 19 27
103.000 126.2.AAPL74TTC103000 1.10 -0.23 -17.29% 0.52 0.480 1.27 3 3
104.000 126.2.AAPL74TTC104000 NA NA NA NA NA 2.32 NA NA
105.000 126.2.AAPL74TTC105000 4.30 +4.30 NA 0.75 0.750 3.5 1 1
106.000 126.2.AAPL74TTC106000 NA NA NA NA 1.660 5.8 NA NA
107.000 126.2.AAPL74TTC107000 NA NA NA NA 2.470 6.95 NA NA
108.000 126.2.AAPL74TTC108000 NA NA NA NA 3.600 7.8 NA NA
109.000 126.2.AAPL74TTC109000 NA NA NA NA 4.600 8.8 NA NA
110.000 126.2.AAPL74TTC110000 NA NA NA NA 5.450 9.95 NA NA
111.000 126.2.AAPL74TTC111000 NA NA NA NA 6.400 10.95 NA NA
112.000 126.2.AAPL74TTC112000 NA NA NA NA 7.450 11.95 NA NA
113.000 126.2.AAPL74TTC113000 NA NA NA NA 8.400 12.95 NA NA
114.000 126.2.AAPL74TTC114000 NA NA NA NA 9.450 13.95 NA NA
115.000 126.2.AAPL74TTC115000 NA NA NA NA 10.450 14.95 NA NA
116.000 126.2.AAPL74TTC116000 NA NA NA NA 11.450 15.95 NA NA
117.000 126.2.AAPL74TTC117000 NA NA NA NA 12.400 16.95 NA NA
118.000 126.2.AAPL74TTC118000 NA NA NA NA 13.400 17.95 NA NA
119.000 126.2.AAPL74TTC119000 NA NA NA NA 14.450 18.95 NA NA
120.000 126.2.AAPL74TTC120000 NA NA NA NA 15.450 19.95 NA NA
121.000 126.2.AAPL74TTC121000 NA NA NA NA 16.450 20.95 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 7:15 PM ET