Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.20% Nasdaq Up0.50%

Apple Inc. (AAPL)

-NasdaqGS
585.54 Down 2.45(0.42%) May 9, 4:00PM EDT
|After Hours : 585.73 Up 0.19 (0.03%) May 9, 7:59PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: May 14 | Jun 14 | Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, May 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
330.00AAPL140517C00330000263.00 0.00254.30256.9062
400.00AAPL140517C00400000190.70 0.00184.35186.408735
410.00AAPL140517C00410000181.30 0.00174.40176.456810
420.00AAPL140517C00420000170.80 0.00164.35166.501241
430.00AAPL140517C00430000160.75 0.00154.40156.5037622
440.00AAPL140517C00440000149.70 0.00144.40146.60901
445.00AAPL140517C00445000145.55 0.00139.40141.451061
450.00AAPL140517C00450000131.27Down 9.18134.40136.90452
450.00AAPL7140517C00450000117.45 0.00133.40137.8052
455.00AAPL140517C00455000134.70 0.00129.40131.40902
460.00AAPL140517C00460000130.95 0.00124.40126.903091
460.00AAPL7140517C00460000122.50Down 17.50123.30127.5511
465.00AAPL140517C00465000125.70 0.00119.45121.701724
470.00AAPL140517C00470000111.95Down 5.76114.45116.101519
470.00AAPL7140517C0047000062.00 0.00113.40116.3011
470.00AAPL140523C00470000122.85 0.00114.50116.3011
475.00AAPL140517C00475000108.00Down 4.23109.40111.7018
480.00AAPL140517C00480000102.00Down 8.60104.40106.80431
485.00AAPL140517C00485000107.50 0.0099.35101.853023
490.00AAPL140517C0049000091.90Down 8.5594.3596.90118
490.00AAPL7140517C0049000097.53 0.0093.4097.3515
495.00AAPL140517C0049500089.35Down 3.0189.4091.8554
500.00AAPL140517C0050000085.00Down 4.7584.4585.957518
500.00AAPL7140517C0050000095.89 0.0083.4086.90241
500.00AAPL140523C0050000085.55Down 1.1585.2586.00103260
500.00AAPL140530C0050000091.45 0.0084.5587.00855
502.50AAPL140530C0050250080.20Down 6.5282.0583.7011
505.00AAPL140517C0050500087.73 0.0079.3581.25243
505.00AAPL7140517C0050500092.71 0.0078.4081.3015
505.00AAPL140523C0050500028.00 0.0079.5081.9038520
510.00AAPL140517C0051000071.58Down 10.9574.4576.0028104
515.00AAPL140517C0051500067.00Down 7.0569.4071.00150
515.00AAPL140523C0051500073.20 0.0069.5071.8011
515.00AAPL140530C0051500074.24 0.0069.5071.506310
520.00AAPL140517C0052000062.30Down 5.1964.4566.005116
520.00AAPL7140517C0052000072.00 0.0063.4567.00127
520.00AAPL140530C0052000072.00 0.0064.6566.3035110
522.50AAPL140523C0052250060.20Down 5.9562.0564.3012
525.00AAPL140517C0052500059.87Down 2.6859.7061.0015380
525.00AAPL7140517C0052500060.00Down 7.3558.4561.85127
525.00AAPL140523C0052500057.70Down 8.6059.5561.151117
525.00AAPL7140523C0052500060.00Up 46.0058.4561.4022
525.00AAPL140530C0052500057.02Down 8.6459.6561.103343
525.00AAPL7140530C0052500056.64Up 11.6458.6062.9011
530.00AAPL140517C0053000054.86Down 2.4455.1555.9021326
530.00AAPL7140517C0053000055.00Down 5.0053.4056.45522
530.00AAPL140523C0053000057.00 0.0054.5056.35481
530.00AAPL7140523C0053000063.18 0.0053.5557.4013
530.00AAPL140530C0053000052.05Down 9.9554.6556.90114
532.50AAPL140523C0053250057.40 0.0052.0054.151651
532.50AAPL140530C0053250057.86 0.0052.2554.506610
535.00AAPL140517C0053500050.35Down 2.7550.1051.05228769
535.00AAPL7140517C0053500057.36 0.0048.5051.25317
535.00AAPL140523C0053500057.75 0.0049.6051.4023
535.00AAPL140530C0053500047.52Down 9.2349.7551.90258
540.00AAPL140517C0054000041.80Down 5.8944.4546.003199
540.00AAPL7140517C0054000043.37Down 6.8343.5046.35515
540.00AAPL140523C0054000042.29Down 10.3644.6046.30233
540.00AAPL140530C0054000042.80Down 10.2044.7546.95213
542.50AAPL140523C0054250048.55 0.0042.1543.901561
542.50AAPL140530C0054250050.80 0.0042.4544.3577
545.00AAPL140517C0054500036.72Down 5.6840.2541.05177901
545.00AAPL7140517C0054500042.90 0.0038.5041.40144150
545.00AAPL140530C0054500045.85 0.0040.0041.901255
550.00AAPL140517C0055000035.50Down 2.0035.6536.00131701
550.00AAPL7140517C0055000030.50Down 11.5033.5536.3515
550.00AAPL140523C0055000034.45Down 7.6034.8036.301920
550.00AAPL140530C0055000032.83Down 7.8235.5036.80342
552.50AAPL140523C0055250038.95 0.0032.4034.202141
552.50AAPL140530C0055250037.64 0.0032.9534.80691
555.00AAPL140517C0055500030.67Down 1.6630.4531.0544132
555.00AAPL7140517C0055500036.65 0.0028.5032.5592
555.00AAPL140523C0055500032.80 0.0029.9531.6523
555.00AAPL140530C0055500038.30 0.0030.6532.251011
557.50AAPL140530C0055750026.52Down 9.4828.4029.85110
560.00AAPL140517C0056000026.00Down 2.3025.6526.15142439
560.00AAPL7140517C0056000025.50Down 6.6723.6027.65426
560.00AAPL140523C0056000023.11Down 4.8925.3526.8510127
560.00AAPL7140523C0056000042.95 0.0024.3028.2012
560.00AAPL140530C0056000024.12Down 9.6326.2027.658102
562.50AAPL140517C0056250019.95Down 3.3523.1023.80111
562.50AAPL140523C0056250024.45Down 2.7523.2024.55296
562.50AAPL140530C0056250031.29 0.0024.1025.5043
565.00AAPL140517C0056500021.10Down 1.4020.7521.3564247
565.00AAPL7140517C0056500017.01Down 9.0218.7522.80310
565.00AAPL140523C0056500020.60Down 3.4021.4522.3511145
565.00AAPL7140523C0056500029.30 0.0019.8022.85115
565.00AAPL140530C0056500023.00Down 2.6022.8523.4015119
565.00AAPL7140530C0056500033.80 0.0021.2023.8523
567.50AAPL140517C0056750016.50Down 33.5018.3018.95102
567.50AAPL140523C0056750020.00Down 4.8519.5020.2084
570.00AAPL140517C0057000016.60Down 1.6416.1016.65475581
570.00AAPL7140517C0057000012.80Down 7.3814.4517.05984
570.00AAPL140523C0057000015.21Down 4.6417.5018.1011146
570.00AAPL7140523C0057000016.60Down 4.0316.0018.7012
570.00AAPL140530C0057000018.40Down 2.2018.9019.3511295
570.00AAPL7140530C0057000018.90Down 2.5016.8020.05663
572.50AAPL140517C0057250014.15Up 7.1513.9014.4022240
572.50AAPL140523C0057250016.00Down 2.1015.5516.10797
572.50AAPL140530C0057250017.30Down 1.2516.8517.50344
572.50AAPL7140530C005725008.20 0.0015.3517.8533
575.00AAPL140517C0057500012.15Down 2.0812.0012.30705678
575.00AAPL7140517C0057500013.90 0.009.9512.55113
575.00AAPL140523C0057500014.10Down 1.3013.8514.25101277
575.00AAPL7140523C0057500014.10Down 3.1211.7514.55617
575.00AAPL140530C0057500015.60Down 0.9015.3015.7084449
575.00AAPL7140530C0057500014.00Down 4.5813.6015.954179
577.50AAPL140517C0057750010.25Down 21.859.9510.351,15446
577.50AAPL140523C0057750010.99Down 2.7612.1012.45125130
577.50AAPL7140523C0057750015.07 0.0010.4513.40215
580.00AAPL140517C005800008.40Down 2.058.258.455,0972,008
580.00AAPL7140517C005800008.45Down 5.807.708.8050597
580.00AAPL140523C0058000010.60Down 1.4510.5010.80395418
580.00AAPL7140523C0058000010.00Down 10.908.9011.65218
580.00AAPL140530C0058000012.21Down 1.5912.1512.45224544
580.00AAPL7140530C005800009.96Down 5.9910.5012.701188
582.50AAPL140517C005825006.90Down 1.406.706.853,52898
582.50AAPL7140523C005825005.60Up 5.60N/AN/A082
582.50AAPL7140530C0058250041.32Up 41.32N/AN/A014
585.00AAPL140517C005850005.25Down 1.845.255.4511,7854,386
585.00AAPL7140517C005850005.30Down 1.824.705.6539208
585.00AAPL140523C005850007.85Down 1.407.657.95854484
585.00AAPL7140523C005850006.50Down 4.435.659.0011535
585.00AAPL140530C005850009.60Down 1.309.409.70348234
585.00AAPL7140530C005850008.75Down 2.257.509.85426
587.50AAPL140517C005875004.25Down 1.534.054.202,245305
587.50AAPL7140517C005875003.35Up 3.353.504.40510
587.50AAPL7140523C005875000.05Up 0.05N/AN/A2159
590.00AAPL140517C005900003.20Down 1.353.103.208,5796,343
590.00AAPL7140517C005900003.20Down 1.102.003.2586380
590.00AAPL140523C005900005.50Down 1.245.405.55786809
590.00AAPL7140523C005900004.50Down 2.053.905.901476
590.00AAPL140530C005900007.20Down 1.407.157.30196649
590.00AAPL7140530C005900007.20Down 2.805.308.10173
592.50AAPL140517C005925002.35Down 1.102.302.402,326493
592.50AAPL7140517C005925002.14Up 2.141.702.57126
595.00AAPL140517C005950001.75Down 0.931.681.754,5794,449
595.00AAPL7140517C005950001.65Down 0.851.541.867160
595.00AAPL140523C005950003.75Down 0.953.703.75652747
595.00AAPL7140523C005950003.50Down 4.603.553.906104
595.00AAPL140530C005950005.40Down 1.025.205.45377867
595.00AAPL7140530C005950004.40Down 4.105.105.451324
597.50AAPL140517C005975001.23Down 0.861.161.251,237392
597.50AAPL7140517C005975000.94Down 2.410.591.3921
600.00AAPL140517C006000000.89Down 0.660.880.898,02413,791
600.00AAPL7140517C006000000.95Down 0.550.780.95331,692
600.00AAPL140523C006000002.45Down 0.832.352.541,9971,364
600.00AAPL7140523C006000002.43Down 1.602.322.6121225
600.00AAPL140530C006000003.80Down 0.953.653.901,0265,990
600.00AAPL7140530C006000003.75Down 1.303.753.95253882
602.50AAPL140517C006025000.61Down 0.540.610.66972286
602.50AAPL7140517C006025002.09 0.000.310.791111
605.00AAPL140517C006050000.44Down 0.410.430.442,4766,776
605.00AAPL7140517C006050000.47Down 0.330.390.5131351
605.00AAPL140523C006050001.53Down 0.681.501.64626582
605.00AAPL140530C006050002.69Down 0.712.582.69155872
607.50AAPL140517C006075000.33Down 0.300.310.34432261
610.00AAPL140517C006100000.28Down 0.180.250.281,7964,968
610.00AAPL7140517C006100000.23Down 0.790.210.3246272
610.00AAPL140523C006100000.97Down 0.460.971.06335897
610.00AAPL140530C006100001.85Down 0.551.801.85208728
612.50AAPL140517C006125000.19Down 0.190.190.2412860
615.00AAPL140517C006150000.19Down 0.080.180.191,1253,790
615.00AAPL7140517C006150000.73 0.000.130.2534328
615.00AAPL140523C006150000.69Down 0.260.630.70123576
615.00AAPL140530C006150001.28Down 0.431.231.34127264
617.50AAPL140517C006175000.14Down 0.070.120.1644148
620.00AAPL140517C006200000.14Down 0.060.120.146963,306
620.00AAPL7140517C006200000.45 0.000.080.202970
620.00AAPL140523C006200000.45Down 0.220.420.47133476
620.00AAPL140530C006200000.90Down 0.290.850.95213910
622.50AAPL140517C006225000.10Down 0.070.080.1383174
625.00AAPL140517C006250000.09Down 0.060.080.094653,311
625.00AAPL7140517C006250000.80 0.000.050.1621112
625.00AAPL140523C006250000.30Down 0.170.300.35139284
625.00AAPL140530C006250000.57Down 0.430.590.6915443
627.50AAPL140517C006275000.10Down 0.030.060.11479
630.00AAPL140517C006300000.07Down 0.050.050.105813,159
630.00AAPL7140517C006300001.40 0.000.050.143177
630.00AAPL140523C006300000.23Down 0.170.230.2874281
630.00AAPL140530C006300000.40Down 0.250.420.5136206
635.00AAPL140517C006350000.07Down 0.040.050.06691,251
635.00AAPL7140517C006350000.37 0.000.020.12484
635.00AAPL140523C006350000.20Down 0.100.170.23210201
635.00AAPL140530C006350000.34Down 0.120.320.3917377
640.00AAPL140517C006400000.05Down 0.040.040.054542,284
640.00AAPL7140517C006400000.15 0.000.010.251455
640.00AAPL140523C006400000.17Down 0.050.140.1962197
640.00AAPL140530C006400000.29Down 0.180.250.3119214
645.00AAPL140517C006450000.04Down 0.06N/A0.04155633
645.00AAPL7140517C006450000.90 0.00N/A0.184490
645.00AAPL140523C006450000.11Down 0.070.100.163193
645.00AAPL140530C006450000.25Down 0.200.200.3025178
650.00AAPL140517C006500000.02Down 0.060.020.036315,904
650.00AAPL7140517C006500000.46 0.00N/A0.28172
650.00AAPL140523C006500000.10Down 0.050.080.1544243
650.00AAPL140530C006500000.20Down 0.020.120.209225
655.00AAPL140517C006550000.03Down 0.020.010.0427491
655.00AAPL7140517C006550000.70 0.00N/A0.22965
655.00AAPL140523C006550000.08Down 0.060.060.14371
660.00AAPL140517C006600000.03Down 0.040.020.0321582
660.00AAPL140523C006600000.09Down 0.020.010.12562
665.00AAPL140517C006650000.06 0.00N/A0.068316
665.00AAPL140523C006650000.07Down 0.01N/A0.10155
670.00AAPL140517C006700000.03Down 0.02N/A0.0710841
670.00AAPL140523C006700000.08 0.000.020.099123
675.00AAPL140517C006750000.04 0.00N/A0.03113483
675.00AAPL140523C006750000.10 0.000.010.081344
680.00AAPL140517C006800000.05 0.00N/A0.05952,580
680.00AAPL140523C006800000.10 0.00N/A0.135050
685.00AAPL140517C006850000.04 0.00N/A0.1138236
685.00AAPL140523C006850000.05 0.00N/A0.071817
690.00AAPL140517C006900000.04 0.00N/A0.04109430
695.00AAPL140517C006950000.03 0.00N/A0.0353188
695.00AAPL140523C006950000.11 0.00N/A0.083266
700.00AAPL140517C007000000.01 0.000.010.02631,329
700.00AAPL140523C007000000.05 0.00N/A0.081010
705.00AAPL140517C007050000.01 0.00N/A0.0157457
710.00AAPL140517C007100000.02 0.00N/A0.023494
710.00AAPL140523C007100000.03Down 0.02N/A0.0410282
715.00AAPL140517C007150000.02 0.00N/A0.0136293
720.00AAPL140517C007200000.02 0.00N/A0.0114331
725.00AAPL140517C007250000.02 0.00N/A0.0112599
730.00AAPL140517C007300000.01 0.00N/A0.016146
735.00AAPL140517C007350000.02 0.00N/A0.0322116
740.00AAPL140517C007400000.02 0.00N/A0.032151
745.00AAPL140517C007450000.02 0.00N/A0.031313
750.00AAPL140517C007500000.02 0.00N/A0.032213
755.00AAPL140517C007550000.09 0.00N/A0.045879
760.00AAPL140517C007600000.24 0.00N/A0.04039
770.00AAPL140517C007700000.24 0.00N/A0.04099
775.00AAPL140517C007750000.40 0.00N/A0.0405
795.00AAPL140517C007950000.20 0.00N/A0.04055
800.00AAPL140517C008000000.04 0.00N/A0.02147
805.00AAPL140517C008050000.15 0.00N/A0.04010
Put OptionsExpire at close Friday, May 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
280.00AAPL140517P002800000.05 0.00N/A0.1226
290.00AAPL140517P002900000.02 0.00N/A0.111111
295.00AAPL140517P002950000.01 0.00N/A0.0838
300.00AAPL140517P003000000.05 0.00N/A0.09123
305.00AAPL140517P003050000.05 0.00N/A0.101020
310.00AAPL140517P003100000.10 0.00N/A0.1101
315.00AAPL140517P003150000.12 0.00N/A0.1101
320.00AAPL140517P003200000.10Up 0.08N/A0.1217
325.00AAPL140517P003250000.05 0.00N/A0.01185342
330.00AAPL140517P003300000.02 0.00N/A0.1255
335.00AAPL140517P003350000.02 0.00N/A0.1256
340.00AAPL140517P003400000.04Up 0.02N/A0.1256
345.00AAPL140517P003450000.02 0.00N/A0.1255
350.00AAPL140517P003500000.01 0.00N/A0.0160636
355.00AAPL140517P003550000.01 0.00N/A0.126392
360.00AAPL140517P003600000.02 0.00N/A0.108167
365.00AAPL140517P003650000.01 0.00N/A0.10228
370.00AAPL140517P003700000.04 0.00N/A0.12127
375.00AAPL140517P003750000.02 0.00N/A0.121536
380.00AAPL140517P003800000.04 0.00N/A0.126303
385.00AAPL140517P003850000.09 0.00N/A0.054331
390.00AAPL140517P003900000.01 0.00N/A0.1233239
395.00AAPL140517P003950000.07 0.00N/A0.1210270
400.00AAPL140517P004000000.02 0.00N/A0.121431
405.00AAPL140517P004050000.04 0.00N/A0.028284
410.00AAPL140517P004100000.02Up 0.01N/A0.032400
415.00AAPL140517P004150000.03 0.00N/A0.0222401
420.00AAPL140517P004200000.04 0.00N/A0.0410489
425.00AAPL140517P004250000.02 0.00N/A0.031863
430.00AAPL140517P004300000.01 0.00N/A0.023673,892
435.00AAPL140517P004350000.01 0.00N/A0.121956
435.00AAPL7140517P004350000.90 0.00N/A1.7111
440.00AAPL140517P004400000.01Down 0.01N/A0.108803
440.00AAPL7140517P004400000.69 0.00N/A1.711313
445.00AAPL140517P004450000.02 0.00N/A0.02101,616
450.00AAPL140517P004500000.02Down 0.01N/A0.02103,981
450.00AAPL7140517P004500000.64 0.00N/A1.711116
455.00AAPL140517P004550000.04Up 0.01N/A0.028487
455.00AAPL7140517P004550001.47 0.00N/A1.71156
460.00AAPL140517P004600000.01Down 0.010.010.02602,133
460.00AAPL7140517P004600000.02 0.00N/A0.542138
465.00AAPL140517P004650000.01Down 0.020.010.0211,617
465.00AAPL7140517P004650000.52 0.00N/A0.50272
470.00AAPL140517P004700000.02 0.000.010.0218,005
470.00AAPL7140517P004700000.73 0.00N/A0.43361
470.00AAPL140523P004700000.16 0.00N/A0.1555
475.00AAPL140517P004750000.02Up 0.010.010.0223,076
475.00AAPL7140517P004750000.10 0.00N/A0.341142
480.00AAPL140517P004800000.02 0.00N/A0.05793,648
480.00AAPL7140517P004800000.10Up 0.010.050.282147
485.00AAPL140517P004850000.02Down 0.03N/A0.091802,581
485.00AAPL7140517P004850000.05 0.00N/A0.2314178
485.00AAPL140523P004850000.10 0.00N/A0.0733
490.00AAPL140517P004900000.03Up 0.010.010.03344,959
490.00AAPL7140517P004900000.10 0.00N/A0.2326511
490.00AAPL140523P004900000.12 0.00N/A0.057594
490.00AAPL140530P004900000.11 0.000.020.2120140
490.00AAPL7140530P004900000.25 0.00N/A0.25163
492.50AAPL140530P004925000.35 0.00N/A0.22445
492.50AAPL7140530P004925003.95 0.00N/A0.42172175
495.00AAPL140517P004950000.03 0.000.020.04234,303
495.00AAPL7140517P004950000.05 0.00N/A0.082267
495.00AAPL140523P004950000.05Down 0.07N/A0.123220
495.00AAPL7140523P004950004.60 0.00N/A0.13427433
495.00AAPL140530P004950000.10 0.00N/A0.227119
495.00AAPL7140530P004950004.55 0.00N/A0.43154154
497.50AAPL140530P004975000.43 0.00N/A0.2288
497.50AAPL7140530P004975004.65 0.00N/A0.4411145
500.00AAPL140517P005000000.03Down 0.010.030.0418710,044
500.00AAPL7140517P005000000.05Up 0.04N/A0.051400
500.00AAPL140523P005000000.07 0.000.010.1312356
500.00AAPL7140523P005000000.31 0.00N/A0.131106
500.00AAPL140530P005000000.15Up 0.050.020.191189
500.00AAPL7140530P005000000.08 0.00N/A0.454279
502.50AAPL140523P005025000.07 0.00N/A0.1310217
502.50AAPL140530P005025000.24 0.00N/A0.232549
502.50AAPL7140530P005025005.90 0.00N/A0.46114270
505.00AAPL140517P005050000.04Down 0.010.020.05383,196
505.00AAPL7140517P005050000.05 0.000.010.091217
505.00AAPL140523P005050000.07Up 0.010.010.0946659
505.00AAPL7140523P005050000.16 0.00N/A0.361549
505.00AAPL140530P005050000.16Up 0.040.010.23131
505.00AAPL7140530P005050000.54 0.00N/A0.462305
507.50AAPL140523P005075000.07Down 0.020.030.1419152
507.50AAPL7140523P005075006.70 0.00N/A0.15109527
507.50AAPL140530P005075000.10 0.000.020.22165194
507.50AAPL7140530P005075008.50 0.00N/A0.485500
510.00AAPL140517P005100000.04Down 0.010.020.059210,771
510.00AAPL7140517P005100000.08Down 0.03N/A0.10101,109
510.00AAPL140523P005100000.08Up 0.020.030.0896512
510.00AAPL7140523P005100000.17 0.00N/A0.38176
510.00AAPL140530P005100000.10 0.000.020.193123
510.00AAPL7140530P005100000.62 0.00N/A0.211253
512.50AAPL140523P005125000.10Up 0.040.040.1528116
512.50AAPL140530P005125000.08Down 0.040.020.205107
512.50AAPL7140530P005125009.05 0.00N/A0.235454
515.00AAPL140517P005150000.04Down 0.030.020.043383,916
515.00AAPL7140517P005150000.09Down 0.06N/A0.111470
515.00AAPL140523P005150000.11Up 0.040.040.1480441
515.00AAPL7140523P005150000.86 0.00N/A0.39319
515.00AAPL140530P005150000.16 0.000.040.22207298
515.00AAPL7140530P0051500012.00 0.00N/A0.2344
517.50AAPL140523P005175000.13Up 0.020.050.1514106
517.50AAPL7140523P005175000.70 0.00N/A0.40430
517.50AAPL140530P005175000.19 0.000.050.18232244
517.50AAPL7140530P005175001.18 0.00N/A0.2545
520.00AAPL140517P005200000.06Down 0.010.050.062029,047
520.00AAPL7140517P005200000.09Up 0.01N/A0.123357
520.00AAPL140523P005200000.10Down 0.010.060.1362387
520.00AAPL7140523P005200000.25 0.00N/A0.195114
520.00AAPL140530P005200000.16Down 0.030.070.222330
520.00AAPL7140530P0052000013.10 0.00N/A0.2726
522.50AAPL140523P005225000.16Up 0.040.070.17686
522.50AAPL7140523P005225000.83 0.00N/A0.20112
522.50AAPL140530P005225000.17Down 0.040.090.201279
522.50AAPL7140530P0052250019.90 0.00N/A0.2911
525.00AAPL140517P005250000.08Up 0.010.060.094503,526
525.00AAPL7140517P005250000.13Down 0.050.050.131471
525.00AAPL140523P005250000.16Up 0.020.080.1952670
525.00AAPL7140523P0052500016.00 0.00N/A0.217386
525.00AAPL140530P005250000.20Up 0.020.110.2369348
525.00AAPL7140530P005250001.25 0.00N/A0.3014
527.50AAPL140523P005275000.16Up 0.010.090.166318
527.50AAPL7140523P005275001.50 0.00N/A0.2314
527.50AAPL140530P005275000.28 0.000.140.251518
527.50AAPL7140530P005275001.46 0.000.110.3111
530.00AAPL140517P005300000.10Up 0.020.050.1053013,138
530.00AAPL7140517P005300000.10Down 0.06N/A0.1416436
530.00AAPL140523P005300000.18Up 0.010.130.23121589
530.00AAPL7140523P005300000.19Down 1.26N/A0.24138
530.00AAPL140530P005300000.26Up 0.030.200.27284,407
530.00AAPL7140530P005300002.43 0.000.100.3514
532.50AAPL140523P005325000.22Up 0.050.150.22656252
532.50AAPL7140523P0053250017.60 0.000.030.2912
532.50AAPL140530P005325000.33 0.000.250.363233
535.00AAPL140517P005350000.09Down 0.040.080.154253,948
535.00AAPL7140517P005350000.12Down 0.030.100.19127656
535.00AAPL140523P005350000.23Up 0.020.170.2686358
535.00AAPL7140523P005350000.31Down 0.010.040.32340
535.00AAPL140530P005350000.30 0.000.260.3726221
535.00AAPL7140530P005350001.05 0.000.150.5213
537.50AAPL140523P005375000.28Up 0.110.200.2956148
537.50AAPL7140523P005375001.96 0.000.070.31116
537.50AAPL140530P005375000.47 0.000.350.442774
540.00AAPL140517P005400000.11Down 0.010.100.143916,476
540.00AAPL7140517P005400000.15Up 0.050.060.252415
540.00AAPL140523P005400000.32Up 0.040.250.3119321
540.00AAPL7140523P005400000.70 0.000.100.331018
540.00AAPL140530P005400000.57Up 0.220.410.5141426
540.00AAPL7140530P005400001.60 0.000.390.54132134
542.50AAPL140523P005425000.36Up 0.070.250.356478
542.50AAPL7140523P005425003.67 0.000.130.36174176
542.50AAPL140530P005425000.66 0.000.480.57102124
542.50AAPL7140530P005425005.95 0.000.470.5911
545.00AAPL140517P005450000.13Down 0.040.120.172594,469
545.00AAPL7140517P005450000.14Down 0.010.080.261275
545.00AAPL140523P005450000.35Up 0.010.290.3973105
545.00AAPL7140523P005450001.02 0.000.110.41481
545.00AAPL140530P005450000.65Up 0.090.570.6563324
545.00AAPL7140530P005450001.48 0.000.550.67168
547.50AAPL140523P005475000.53Up 0.270.330.435178
547.50AAPL7140523P005475001.82 0.000.320.4522161
547.50AAPL140530P005475000.53 0.000.670.74471
550.00AAPL140517P005500000.16Down 0.030.150.161,1325,742
550.00AAPL7140517P005500000.16Down 0.390.100.211619
550.00AAPL140523P005500000.45Down 0.070.400.4591241
550.00AAPL7140523P005500000.41 0.000.400.51422
550.00AAPL140530P005500000.84Up 0.210.780.8742311
550.00AAPL7140530P005500001.14Up 0.490.740.9025
552.50AAPL140523P005525000.72Up 0.360.480.582268
552.50AAPL140530P005525001.14Up 0.290.931.04158
555.00AAPL140517P005550000.19Down 0.040.170.206183,546
555.00AAPL7140517P005550000.20Down 0.290.140.251413
555.00AAPL140523P005550000.65Down 0.020.590.66125232
555.00AAPL140530P005550001.27Up 0.441.111.2252204
555.00AAPL7140530P005550004.25 0.001.001.2311
557.50AAPL140517P005575000.22Down 0.030.200.2536552
557.50AAPL140523P005575001.15Up 0.290.720.8161225
557.50AAPL7140523P005575004.10 0.000.660.8611
557.50AAPL140530P005575001.35Up 0.261.321.452071
557.50AAPL7140530P005575001.93Down 1.921.291.4512
560.00AAPL140517P005600000.28Down 0.020.250.292,3064,494
560.00AAPL7140517P005600000.45Down 0.180.190.369424
560.00AAPL140523P005600001.06Up 0.120.880.97324580
560.00AAPL7140523P005600001.50Up 0.450.841.1088
560.00AAPL140530P005600001.84Up 0.241.581.73230599
560.00AAPL7140530P005600002.45Down 0.101.561.73133
562.50AAPL140517P005625000.32Down 0.050.290.361,450160
562.50AAPL140523P005625001.16Up 0.021.111.19200201
562.50AAPL7140523P005625003.50 0.001.021.261115
562.50AAPL140530P005625002.67Up 0.711.912.052112
562.50AAPL7140530P005625002.77 0.001.862.17169
565.00AAPL140517P005650000.45Down 0.010.390.462,7384,705
565.00AAPL7140517P005650000.50 0.000.350.521493
565.00AAPL140523P005650001.42 0.001.381.48449660
565.00AAPL7140523P005650001.30 0.001.291.60313
565.00AAPL140530P005650002.41 0.002.292.443081,159
565.00AAPL7140530P005650001.80 0.002.182.48663
567.50AAPL140517P005675000.55Down 0.070.530.551,213260
567.50AAPL140523P005675001.99Up 0.221.711.83111194
567.50AAPL7140523P005675002.90 0.001.651.95114
567.50AAPL140530P005675003.30Up 1.302.772.9216241
567.50AAPL7140530P005675003.90Down 1.552.673.0518
570.00AAPL140517P005700000.74Down 0.020.730.744,8474,582
570.00AAPL7140517P005700001.65Up 0.750.690.8726228
570.00AAPL140523P005700002.20Up 0.062.142.27619788
570.00AAPL7140523P005700003.20Up 1.152.072.32615
570.00AAPL140530P005700003.40Up 0.143.253.50260999
570.00AAPL7140530P005700004.79Up 2.173.203.501157
572.50AAPL140517P005725001.02Down 0.071.001.051,653434
572.50AAPL140523P005725002.95Up 0.302.622.79405224
572.50AAPL7140523P005725004.20Up 0.052.552.92178
572.50AAPL140530P005725005.25Up 2.453.904.15275376
572.50AAPL7140530P005725002.81 0.003.804.1511103
575.00AAPL140517P005750001.47Up 0.071.451.515,4555,975
575.00AAPL7140517P005750002.78Up 1.631.321.642284
575.00AAPL140523P005750003.45Up 0.213.253.45417604
575.00AAPL7140523P005750002.52 0.003.153.6015
575.00AAPL140530P005750004.75Up 0.254.654.905821,420
575.00AAPL7140530P005750006.50Up 0.954.554.9010111
577.50AAPL140517P005775001.98Down 0.051.952.052,748232
577.50AAPL140523P005775004.10Up 0.104.004.20197200
577.50AAPL7140523P005775006.10Up 3.053.904.352276
580.00AAPL140517P005800002.72Up 0.142.702.757,1274,696
580.00AAPL7140517P005800002.78Up 0.182.542.99211302
580.00AAPL140523P005800004.95Up 0.204.905.10466525
580.00AAPL7140523P005800005.20Down 0.404.755.204528
580.00AAPL140530P005800006.72Up 0.466.456.70191560
580.00AAPL7140530P005800006.68Up 0.886.107.503100
582.50AAPL140517P005825003.60Up 0.073.553.753,184607
585.00AAPL140517P005850004.80Up 0.424.654.855,4033,487
585.00AAPL7140517P005850004.86Up 0.564.455.0038493
585.00AAPL140523P005850007.14Up 0.447.057.205981,335
585.00AAPL7140523P005850007.80Up 0.756.859.50230
585.00AAPL140530P005850008.75Up 0.418.658.9576294
585.00AAPL7140530P005850009.89Up 1.398.4510.503946
587.50AAPL140517P005875006.00Up 0.505.906.101,375367
587.50AAPL7140517P005875008.67Up 2.675.756.3026
587.50AAPL140523P005875000.15Up 0.15N/AN/A0119
587.50AAPL7140523P005875000.01Up 0.01N/AN/A0265
587.50AAPL140530P005875001.00Up 1.00N/AN/A020
587.50AAPL7140530P005875000.03Up 0.03N/AN/A86513
590.00AAPL140517P005900007.50Up 0.847.407.652,9144,498
590.00AAPL7140517P005900007.80Up 0.307.057.8020274
590.00AAPL140523P005900009.74Up 0.849.7510.00310601
590.00AAPL7140523P0059000012.52Up 5.679.5511.60119
590.00AAPL140530P0059000011.90Up 1.4511.3011.7037285
590.00AAPL7140530P0059000013.92Up 3.9211.0513.85122
592.50AAPL140517P005925009.35Up 1.109.109.35368633
595.00AAPL140517P0059500011.05Up 1.3010.9511.304001,569
595.00AAPL7140517P0059500011.00 0.0010.7013.0024140
595.00AAPL140523P0059500013.35Up 1.1812.9513.25353477
595.00AAPL7140523P0059500016.37Up 4.7212.7515.4018
595.00AAPL140530P0059500015.10Up 2.6514.4514.7519228
595.00AAPL7140530P0059500017.57Up 6.0714.1016.95519
597.50AAPL140517P0059750013.05Up 1.4512.8513.3585149
597.50AAPL7140517P005975009.00 0.0012.0014.901818
600.00AAPL140517P0060000015.15Up 1.5515.0015.502822,184
600.00AAPL7140517P0060000018.50Up 8.3014.8016.807142
600.00AAPL140523P0060000017.10Up 1.7516.5517.0092262
600.00AAPL7140523P0060000015.75 0.0016.1519.1058
600.00AAPL140530P0060000018.20Up 3.5617.8018.3036133
600.00AAPL7140530P0060000020.03Up 5.7517.6020.40129
602.50AAPL140517P0060250017.67Up 16.1717.2517.751263
605.00AAPL140517P0060500019.80Up 1.7019.6020.10251970
605.00AAPL7140517P0060500015.40 0.0018.5022.15166
605.00AAPL140523P0060500021.10Up 1.9020.6521.15305198
605.00AAPL140530P0060500023.31Up 1.3121.8522.753164
607.50AAPL140517P0060750021.90Down 2,240.1021.9022.5528
610.00AAPL140517P0061000024.55Up 1.0024.4024.9528417
610.00AAPL7140517P0061000016.04 0.0022.9026.9511
610.00AAPL140523P0061000026.30Up 1.8025.1026.4023134
610.00AAPL140530P0061000030.14Up 5.2125.9027.101132
612.50AAPL140517P0061250022.20Down 2,357.8026.7528.251010
615.00AAPL140517P0061500029.73Down 0.1729.1530.052156
615.00AAPL140523P0061500025.70 0.0029.7531.052046
615.00AAPL140530P0061500022.10 0.0030.3031.65112
620.00AAPL140517P0062000034.97Up 1.2233.9535.654275
620.00AAPL140523P0062000029.95 0.0034.2035.95472
620.00AAPL140530P0062000028.35 0.0034.5036.25522
625.00AAPL140517P0062500037.25 0.0038.6040.756130
625.00AAPL7140517P0062500033.80 0.0037.4041.4033
625.00AAPL140523P0062500032.20 0.0039.0040.802832
625.00AAPL140530P0062500038.85 0.0039.4541.1051010
630.00AAPL140517P0063000043.00 0.0043.2045.703246
630.00AAPL140523P0063000038.30 0.0044.0545.75812
630.00AAPL140530P0063000041.30 0.0043.7545.9014
635.00AAPL140517P0063500035.20 0.0048.2050.651240
635.00AAPL7140517P0063500055.50 0.0047.3051.7511
635.00AAPL140523P0063500044.20 0.0048.4550.7566
635.00AAPL140530P0063500046.10 0.0048.8050.80113
640.00AAPL140517P0064000050.90 0.0053.1555.654035
640.00AAPL7140517P00640000102.30 0.0052.6056.703242
640.00AAPL140523P0064000043.95 0.0053.6555.80612
640.00AAPL140530P0064000047.60 0.0053.7055.7522
645.00AAPL140517P0064500065.37 0.0058.5060.65213
645.00AAPL140523P0064500045.78 0.0058.6560.6511
645.00AAPL140530P0064500051.40 0.0059.0060.7022
650.00AAPL140517P0065000064.52Up 2.5264.0065.655004,292
650.00AAPL7140517P0065000062.90 0.0062.3566.7012
650.00AAPL140530P0065000065.00 0.0063.7065.7522
655.00AAPL140517P0065500068.00 0.0068.1570.652445
655.00AAPL7140517P0065500065.00 0.0067.4071.80313
660.00AAPL140517P0066000071.75 0.0073.5575.6534
675.00AAPL140517P0067500088.35 0.0088.5590.856566
680.00AAPL140517P0068000092.40 0.0093.9095.801,850600
695.00AAPL140517P00695000107.45 0.00108.60110.6512
700.00AAPL140517P00700000118.53Up 8.38113.15115.651160
710.00AAPL140517P00710000190.57 0.00123.65125.6501
715.00AAPL140517P00715000133.46Down 49.24128.60130.6578
720.00AAPL140517P00720000157.25 0.00133.60135.65115
725.00AAPL140517P00725000204.00 0.00138.65140.6587
740.00AAPL140517P00740000152.50 0.00153.60155.65133133
750.00AAPL140517P00750000164.50Down 21.15163.65165.6555
780.00AAPL140517P00780000189.60 0.00193.65195.752222
790.00AAPL140517P00790000199.37 0.00203.80205.653333
800.00AAPL140517P00800000208.26 0.00213.60215.70121121
805.00AAPL140517P00805000217.30 0.00218.55220.753434
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.