Send me a link:

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

 Dow Up0.12% Nasdaq Down0.33%

Apple Inc. (AAPL)

-NasdaqGS
593.76 Up 0.93(0.16%) 4:00PM EDT
|After Hours : 593.12 Down 0.64 (0.11%) 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 Saturday, June 21, 2014
StrikeSymbolLastChgBidAskVolOpen Int
300.00AAPL140621C00300000229.24 0.00293.05294.501515
330.00AAPL140621C00330000184.90 0.00263.05264.5511
400.00AAPL140621C00400000192.50 0.00193.10194.60210
420.00AAPL140621C00420000171.05 0.00173.05174.601571
430.00AAPL140621C00430000163.48Up 1.48163.10164.4537
450.00AAPL140621C00450000131.63 0.00143.05144.60219
450.00AAPL7140621C00450000112.50 0.00142.00145.8011
460.00AAPL140621C00460000131.00 0.00133.10134.5513621
465.00AAPL140621C00465000124.20 0.00128.15129.551461
470.00AAPL140621C00470000122.85 0.00123.15124.45156
475.00AAPL140621C00475000115.90 0.00118.10119.5519511
475.00AAPL7140621C00475000117.35 0.00117.10120.7511
480.00AAPL140621C00480000112.50 0.00113.20114.501267
485.00AAPL140621C00485000106.55 0.00108.10109.551243
490.00AAPL140621C00490000103.50Up 0.20103.20104.60121
495.00AAPL140621C0049500092.86 0.0098.3599.5013
500.00AAPL140606C0050000085.70 0.0092.9594.6033
500.00AAPL140613C0050000093.00Up 1.3593.0094.65212
500.00AAPL7140613C0050000082.00 0.0091.9595.8011
500.00AAPL140621C0050000094.60Up 0.7093.4094.554615
500.00AAPL7140621C0050000089.00 0.0092.2595.8037
505.00AAPL140621C0050500078.38 0.0088.4089.65376
505.00AAPL7140621C0050500097.00 0.0087.2590.65310
510.00AAPL140621C0051000083.20Down 0.3083.3584.702152
510.00AAPL7140621C0051000084.00 0.0082.2085.90102
515.00AAPL140621C0051500069.95 0.0078.4079.701125
520.00AAPL140606C0052000069.20 0.0072.9574.556315
520.00AAPL140621C0052000075.00Up 0.7573.5074.7542278
520.00AAPL7140621C0052000071.80 0.0072.2575.70121
525.00AAPL140621C0052500066.90Down 1.4568.6069.8510199
525.00AAPL7140621C0052500067.00 0.0067.4070.80328
530.00AAPL140613C0053000063.75Up 10.9563.3065.0012
530.00AAPL140621C0053000063.78Down 0.5763.6064.9528359
530.00AAPL7140621C0053000064.80Up 1.7562.4565.80126
535.00AAPL140621C0053500059.40Up 2.9058.8060.103155
535.00AAPL7140621C0053500048.18 0.0057.6061.10138
540.00AAPL140606C0054000052.42Up 10.1253.4554.70112
540.00AAPL140613C0054000052.90 0.0053.5555.1011
540.00AAPL140621C0054000055.10Up 1.0554.1055.0014440
540.00AAPL7140621C0054000054.80Down 0.2053.2556.3017
545.00AAPL140606C0054500043.42 0.0048.4049.703010
545.00AAPL140621C0054500050.00Up 2.0049.4550.555622
545.00AAPL7140621C0054500053.88 0.0048.5051.301533
545.00AAPL140627C0054500041.70 0.0049.7551.1011
550.00AAPL140606C0055000044.50Up 1.0043.7044.857297
550.00AAPL140613C0055000044.50Up 1.5044.2545.65422
550.00AAPL140621C0055000045.00Down 0.5044.7545.70392,403
550.00AAPL7140621C0055000045.00Up 8.5044.1046.605223
550.00AAPL140627C0055000043.80 0.0045.2546.6022
555.00AAPL140606C0055500034.53 0.0038.7040.009910
555.00AAPL140613C0055500038.72Up 4.8739.7041.2011
555.00AAPL140621C0055500040.75Up 1.9540.4041.3528885
555.00AAPL7140621C0055500039.01 0.0039.8542.153126
560.00AAPL140606C0056000033.50Down 0.5034.1035.30284
560.00AAPL140613C0056000035.31Down 0.0435.3536.452117
560.00AAPL7140613C0056000033.20 0.0034.6036.9044
560.00AAPL140621C0056000035.75Down 0.2536.0537.00202,934
560.00AAPL7140621C0056000035.90Down 0.2535.2537.501556
560.00AAPL140627C0056000034.25 0.0036.5538.0023
562.50AAPL140606C0056250030.00 0.0031.8533.001124
562.50AAPL7140606C0056250023.25 0.0030.8034.0599
565.00AAPL140606C0056500029.50Up 0.5029.6530.708455
565.00AAPL7140606C0056500029.80Down 7.7729.1531.80213
565.00AAPL140613C0056500029.75 0.0031.0532.15627
565.00AAPL7140613C0056500035.60 0.0030.4032.6522
565.00AAPL140621C0056500031.90Down 0.5031.7032.80411,573
565.00AAPL7140621C0056500032.41 0.0031.6033.506387
567.50AAPL140613C0056750027.60 0.0028.9030.10109
570.00AAPL140606C0057000026.36Up 0.4625.5526.0512319
570.00AAPL7140606C0057000018.40 0.0024.2026.90419
570.00AAPL140613C0057000027.49 0.0026.8028.05113
570.00AAPL140621C0057000028.30Down 0.7728.3028.502,4324,953
570.00AAPL7140621C0057000029.60Up 1.6027.4028.856655
570.00AAPL140627C0057000022.70 0.0028.9029.90510
572.50AAPL140613C0057250025.94Up 3.1924.9526.052012
575.00AAPL140606C0057500021.20Down 0.3021.1521.951439
575.00AAPL7140606C0057500025.30 0.0020.5022.9536
575.00AAPL140613C0057500023.75Down 0.5023.4024.201330
575.00AAPL140621C0057500024.50Down 0.6524.6024.852012,135
575.00AAPL7140621C0057500024.93Up 0.9324.3025.254384
577.50AAPL140613C0057750020.85 0.0021.3022.05110
580.00AAPL140606C0058000018.20Down 0.2017.7018.1512433
580.00AAPL7140606C0058000016.95 0.0016.7019.15114
580.00AAPL140613C0058000020.50 0.0019.6520.455182
580.00AAPL140621C0058000020.95Down 0.6021.1521.405233,065
580.00AAPL7140621C0058000021.50Down 0.1520.9521.804246
580.00AAPL140627C0058000022.40Up 0.2021.8022.553047
582.50AAPL140613C0058250013.50 0.0018.0518.7567
582.50AAPL7140613C0058250015.00 0.0016.8019.703030
582.50AAPL140627C0058250020.95 0.0020.3521.0049
585.00AAPL140606C0058500014.25Down 0.8514.4014.7019372
585.00AAPL7140606C0058500014.14Down 0.0813.4515.65128
585.00AAPL140613C0058500017.25Up 0.8516.4517.152177
585.00AAPL140621C0058500017.90Down 1.0318.1018.251612,407
585.00AAPL7140621C0058500017.85Down 0.6517.8518.6099304
585.00AAPL140627C0058500019.55Down 0.4318.8519.45511
587.50AAPL140613C0058750015.65 0.0015.0515.65134
587.50AAPL7140613C0058750014.00 0.0014.7016.75222
587.50AAPL140627C0058750017.10 0.0017.5018.00627
590.00AAPL140606C0059000011.05Down 0.9011.3511.70551,297
590.00AAPL7140606C0059000011.50Down 1.8710.2012.40645
590.00AAPL140613C0059000014.10Down 0.3713.6514.2538448
590.00AAPL140621C0059000015.15Down 0.5915.2515.4061814,296
590.00AAPL7140621C0059000015.20Down 0.8015.0515.8519230
590.00AAPL140627C0059000016.35Down 0.9516.1516.652057
590.00AAPL7140627C0059000014.13 0.0015.0017.5533
592.50AAPL140613C0059250012.60Down 0.3512.5012.852960
592.50AAPL7140613C0059250012.70Up 2.5012.1514.3523
592.50AAPL140627C0059250015.05Down 0.6514.8015.304012
592.50AAPL7140627C0059250014.80 0.0014.5516.5534
595.00AAPL140606C005950008.78Down 0.528.809.053151,315
595.00AAPL7140606C005950009.17Up 0.678.2010.154283
595.00AAPL140613C0059500011.55Up 0.0511.4511.60292318
595.00AAPL7140613C005950009.38 0.0011.0012.4558
595.00AAPL140621C0059500012.54Down 0.6612.6512.858572,741
595.00AAPL7140621C0059500013.25Down 0.2512.4513.3517317
595.00AAPL140627C0059500013.94Down 0.8613.6014.05760
595.00AAPL7140627C0059500014.24Down 1.7613.2015.1017
597.50AAPL140613C005975009.96 0.0010.0010.552274
597.50AAPL140627C0059750012.85 0.0012.6512.905236
600.00AAPL140606C006000006.70Down 0.406.656.903231,841
600.00AAPL7140606C006000006.75Down 0.806.557.1015179
600.00AAPL140613C006000009.40Down 0.409.209.40123690
600.00AAPL7140613C006000009.43Up 0.238.8510.001618
600.00AAPL140621C0060000010.55Down 0.5010.5010.608278,816
600.00AAPL7140621C0060000010.15Down 0.8510.2011.0068416
600.00AAPL140627C0060000011.63Down 0.8711.3511.80334
600.00AAPL7140627C006000009.22 0.0011.2012.6511
602.50AAPL140613C006025008.50 0.008.058.50551
602.50AAPL7140613C006025006.20 0.008.058.5033
605.00AAPL140606C006050005.03Down 0.274.905.10476849
605.00AAPL7140606C006050005.20 0.004.855.3014132
605.00AAPL140613C006050007.40Down 0.707.157.607112
605.00AAPL7140613C006050007.80 0.007.159.0029
605.00AAPL140621C006050008.45Down 0.608.508.604192,326
605.00AAPL7140621C006050008.70 0.008.358.657738
605.00AAPL140627C006050009.75Down 0.109.409.80817
607.50AAPL140613C006075005.72 0.006.356.7559
607.50AAPL7140613C0060750010.25 0.006.356.7544
607.50AAPL140627C006075009.64 0.008.558.90619
610.00AAPL140606C006100003.65Down 0.553.553.70648924
610.00AAPL7140606C006100003.90Down 0.253.503.9516135
610.00AAPL140613C006100006.10Down 0.255.606.0026131
610.00AAPL7140613C006100009.70 0.005.606.00510
610.00AAPL140621C006100006.75Down 0.646.857.004972,521
610.00AAPL7140621C006100007.20Down 0.206.757.0013423
610.00AAPL140627C006100008.01Down 0.447.758.10140
610.00AAPL7140627C006100008.02 0.007.559.1033
612.50AAPL140613C006125005.80 0.004.905.35345
612.50AAPL7140613C006125006.55 0.004.905.4012
612.50AAPL140627C006125005.57 0.007.007.402021
615.00AAPL140606C006150002.95Down 0.052.542.73105619
615.00AAPL7140606C006150002.82Down 0.172.422.838135
615.00AAPL140613C006150004.80Up 0.204.354.75551
615.00AAPL140621C006150005.40Down 0.605.455.552471,992
615.00AAPL7140621C006150005.30Down 0.015.355.70574
615.00AAPL140627C006150007.40 0.006.306.603938
617.50AAPL140613C006175004.15Up 0.653.854.20103
617.50AAPL7140613C006175006.45 0.003.804.1511
617.50AAPL140627C006175004.60 0.005.605.95121
617.50AAPL7140627C006175004.55 0.005.406.6033
620.00AAPL140606C006200001.88Down 0.411.841.97217738
620.00AAPL7140606C006200002.00Up 0.601.782.151846
620.00AAPL140613C006200003.50Down 0.553.353.7016140
620.00AAPL7140613C006200003.65Down 1.073.303.6543
620.00AAPL140621C006200004.26Down 0.494.304.402497,992
620.00AAPL7140621C006200004.60Down 0.354.204.459226
620.00AAPL140627C006200005.48Down 0.275.055.40176
620.00AAPL7140627C006200004.00 0.003.655.951016
622.50AAPL140613C006225003.20Up 0.452.933.251311
622.50AAPL7140613C006225003.10 0.002.903.3012
622.50AAPL7140627C006225004.60 0.004.405.4011
625.00AAPL140606C006250001.53Down 0.041.361.442,1642,256
625.00AAPL7140606C006250001.50Up 0.501.301.481029
625.00AAPL140613C006250002.75Down 0.452.582.841354
625.00AAPL7140613C006250002.18 0.002.532.8312
625.00AAPL140621C006250003.40Down 0.403.403.454112,307
625.00AAPL7140621C006250003.64Down 0.113.203.609230
625.00AAPL140627C006250004.40Down 0.204.104.35128
625.00AAPL7140627C006250004.42Up 0.223.904.9511
627.50AAPL140613C006275002.76 0.002.262.5224
627.50AAPL140627C006275003.94Down 0.263.653.95317
627.50AAPL7140627C006275003.80 0.003.454.4011
630.00AAPL140606C006300001.01Down 0.130.951.07139409
630.00AAPL7140606C006300001.77 0.000.891.1038
630.00AAPL140613C006300002.20Down 0.221.972.1441568
630.00AAPL7140613C006300005.10 0.001.972.1823
630.00AAPL140621C006300002.69Down 0.382.682.737325,019
630.00AAPL7140621C006300003.15 0.002.522.8521148
630.00AAPL140627C006300003.50Down 0.453.303.55439
630.00AAPL7140627C006300003.45 0.002.043.9511
632.50AAPL140613C006325001.95Down 0.051.721.8810925
632.50AAPL7140613C006325003.65 0.001.651.9611
635.00AAPL140606C006350000.74Down 0.010.690.7947252
635.00AAPL7140606C006350002.07 0.000.510.84322
635.00AAPL140613C006350001.65Down 0.301.531.664560
635.00AAPL7140613C006350003.30 0.001.431.8211
635.00AAPL140621C006350002.10Down 0.362.112.162171,188
635.00AAPL7140621C006350002.44 0.001.952.18157
635.00AAPL140627C006350002.94Down 0.162.652.85271
640.00AAPL140606C006400000.55Down 0.150.500.6439260
640.00AAPL7140606C006400000.65 0.000.470.66224
640.00AAPL140613C006400001.30Down 0.231.151.31141187
640.00AAPL7140613C006400001.24Down 0.211.151.331013
640.00AAPL140621C006400001.66Down 0.271.661.701121,451
640.00AAPL140627C006400002.29Down 0.182.112.31107
645.00AAPL140606C006450000.44Down 0.060.380.4933147
645.00AAPL7140606C006450001.65 0.000.200.5423
645.00AAPL140613C006450001.10 0.000.901.03489
645.00AAPL7140613C006450002.39 0.000.881.0755
645.00AAPL140621C006450001.35Down 0.261.321.36147848
645.00AAPL140627C006450001.78Up 0.131.681.882314
645.00AAPL7140627C006450001.91 0.001.172.1211
650.00AAPL140606C006500000.29Down 0.150.280.4014742
650.00AAPL7140606C006500000.35 0.000.120.44227
650.00AAPL140613C006500000.95 0.000.690.843124
650.00AAPL7140613C006500000.78Down 1.460.670.871011
650.00AAPL140621C006500001.08Down 0.221.061.1069410,025
650.00AAPL140627C006500001.46Up 0.131.361.572832
650.00AAPL7140627C006500003.95 0.000.521.8611
655.00AAPL140621C006550000.87Down 0.230.860.881661,192
660.00AAPL140621C006600000.74Down 0.120.690.721531,066
665.00AAPL140621C006650000.63Down 0.100.570.6062462
670.00AAPL140621C006700000.50Down 0.130.480.5049475
675.00AAPL140621C006750000.45Down 0.080.410.4231377
680.00AAPL140621C006800000.36Down 0.090.350.3625456
685.00AAPL140621C006850000.31Down 0.090.300.3112393
690.00AAPL140621C006900000.26Down 0.070.260.2718485
695.00AAPL140621C006950000.26Down 0.030.230.247333
700.00AAPL140621C007000000.21Down 0.060.200.211113,476
705.00AAPL140621C007050000.22Down 0.010.170.1825790
710.00AAPL140621C007100000.17Down 0.020.140.1612520
715.00AAPL140621C007150000.15Down 0.020.120.139441
720.00AAPL140621C007200000.11Down 0.030.100.1213265
725.00AAPL140621C007250000.10 0.000.090.109178
730.00AAPL140621C007300000.09Down 0.020.080.0938260
735.00AAPL140621C007350000.08Down 0.030.050.08116687
740.00AAPL140621C007400000.07Down 0.020.040.0798870
745.00AAPL140621C007450000.06Down 0.01N/A0.05171659
750.00AAPL140621C007500000.07 0.000.020.0521,954
755.00AAPL140621C007550000.07 0.00N/A0.04210558
760.00AAPL140621C007600000.03Down 0.01N/A0.03653,809
765.00AAPL140621C007650000.04 0.000.010.0352,394
770.00AAPL140621C007700000.01Down 0.020.010.022744,282
775.00AAPL140621C007750000.02 0.00N/A0.02502,627
780.00AAPL140621C007800000.02 0.00N/A0.025001,941
785.00AAPL140621C007850000.01Down 0.01N/A0.01362,514
Put OptionsExpire at close Saturday, June 21, 2014
StrikeSymbolLastChgBidAskVolOpen Int
280.00AAPL140621P002800000.05 0.00N/A0.091010
300.00AAPL140621P003000000.09 0.00N/A0.07144
325.00AAPL140621P003250000.09 0.00N/A0.091010
330.00AAPL140621P003300000.02 0.00N/A0.09120
335.00AAPL140621P003350000.01 0.00N/A0.094242
345.00AAPL140621P003450000.01 0.00N/A0.096666
350.00AAPL140621P003500000.20 0.00N/A0.083102
360.00AAPL140621P003600000.17 0.00N/A0.091020
365.00AAPL140621P003650000.02 0.00N/A0.0912180
370.00AAPL140621P003700000.02 0.00N/A0.09511
375.00AAPL140621P003750000.02 0.00N/A0.0955
380.00AAPL140621P003800000.10 0.00N/A0.032628
385.00AAPL140621P003850000.02 0.00N/A0.034176
390.00AAPL140621P003900000.03 0.00N/A0.054104
395.00AAPL140621P003950000.17 0.00N/A0.09215
400.00AAPL140621P004000000.02 0.00N/A0.032981
405.00AAPL140621P004050000.05Up 0.03N/A0.051749
410.00AAPL140621P004100000.02 0.00N/A0.055109
415.00AAPL140621P004150000.10 0.00N/A0.051097
420.00AAPL140621P004200000.01 0.00N/A0.0540256
425.00AAPL140621P004250000.04 0.00N/A0.0413685
425.00AAPL7140621P004250000.47 0.00N/A0.1655
430.00AAPL140621P004300000.04 0.00N/A0.0410412
435.00AAPL140621P004350000.04 0.00N/A0.043199
435.00AAPL7140621P004350000.31 0.00N/A0.1712
440.00AAPL140621P004400000.02 0.00N/A0.0411,593
440.00AAPL7140621P004400001.05 0.00N/A0.17116
445.00AAPL140621P004450000.02Down 0.03N/A0.041233
450.00AAPL140621P004500000.07 0.000.020.042732,123
450.00AAPL7140621P004500001.27 0.00N/A0.1915
455.00AAPL140621P004550000.05 0.00N/A0.1129245
460.00AAPL140621P004600000.06Up 0.01N/A0.111506
460.00AAPL7140621P004600000.30 0.00N/A0.2033
465.00AAPL140621P004650000.11 0.000.010.09271,123
465.00AAPL7140621P004650002.99 0.00N/A0.256498
470.00AAPL140621P004700000.04Down 0.050.020.1021,279
470.00AAPL7140621P004700004.70 0.00N/A0.251354
475.00AAPL140621P004750000.05Down 0.050.040.07412,028
475.00AAPL7140621P004750000.25 0.00N/A0.24579
480.00AAPL140621P004800000.07Down 0.050.040.09232,070
480.00AAPL7140621P004800000.22 0.000.030.25232
485.00AAPL140621P004850000.08Down 0.050.070.0816871
485.00AAPL7140621P004850004.45 0.00N/A0.25239
490.00AAPL140606P004900000.34 0.00N/A0.15266
490.00AAPL140621P004900000.09Down 0.070.090.101312,770
490.00AAPL7140621P004900005.00 0.00N/A0.30287
492.50AAPL140606P004925000.30 0.00N/A0.19412
495.00AAPL140606P004950000.60 0.00N/A0.2088
495.00AAPL140621P004950000.11Down 0.080.110.12642,606
495.00AAPL7140621P004950005.75 0.000.050.22322
500.00AAPL140606P005000000.21 0.000.010.18910
500.00AAPL7140606P005000001.45 0.00N/A0.253030
500.00AAPL140613P005000000.33 0.000.050.19412
500.00AAPL140621P005000000.13Down 0.110.130.142672,383
500.00AAPL7140621P005000000.20Down 0.150.090.24196
505.00AAPL140606P005050000.86 0.00N/A0.201617
505.00AAPL140621P005050000.16Down 0.110.150.17487861
505.00AAPL7140621P005050000.40 0.000.100.27334
507.50AAPL140606P005075000.27 0.000.010.22818
510.00AAPL140606P005100000.17 0.000.030.222035
510.00AAPL140621P005100000.20Down 0.130.190.202272,308
510.00AAPL7140621P005100000.23Down 0.150.120.303112
515.00AAPL140606P005150000.29 0.000.030.23150
515.00AAPL140613P005150000.24 0.000.130.2711
515.00AAPL140621P005150000.24Down 0.170.230.251591,634
515.00AAPL7140621P005150000.35Down 0.750.080.35124
517.50AAPL140606P005175000.41 0.000.030.18223
520.00AAPL140606P005200000.13Down 0.160.040.194128
520.00AAPL140613P005200000.34 0.000.180.31120
520.00AAPL140621P005200000.31Down 0.210.310.322952,777
520.00AAPL7140621P005200000.50 0.000.160.405125
522.50AAPL140606P005225000.54 0.000.060.2022
525.00AAPL140606P005250000.20Down 0.170.080.191204
525.00AAPL140613P005250000.47 0.000.250.371141
525.00AAPL140621P005250000.40Down 0.210.380.392122,729
525.00AAPL7140621P005250001.20 0.000.340.49194
527.50AAPL140606P005275000.17Down 1.290.100.20122
530.00AAPL140606P005300000.56 0.000.110.25372
530.00AAPL7140606P005300003.24 0.000.060.2744
530.00AAPL140613P005300000.76 0.000.340.45327
530.00AAPL140621P005300000.52Down 0.260.480.502892,675
530.00AAPL7140621P005300001.44 0.000.420.60475
530.00AAPL140627P005300000.75Down 0.230.680.8512122
532.50AAPL140606P005325000.90 0.000.110.2712
535.00AAPL140606P005350000.41 0.000.140.2940100
535.00AAPL7140606P005350001.12 0.000.150.31102
535.00AAPL140613P005350000.56Down 0.350.440.553108
535.00AAPL7140613P005350000.51Down 0.640.290.58101
535.00AAPL140621P005350000.65Down 0.300.630.651171,322
535.00AAPL7140621P005350002.05 0.000.580.75242
537.50AAPL140606P005375000.33 0.000.180.32336
540.00AAPL140606P005400000.29Down 0.120.220.3229133
540.00AAPL7140606P005400004.85 0.000.210.3716
540.00AAPL140613P005400001.09 0.000.600.70217
540.00AAPL140621P005400000.85Down 0.380.820.851443,077
540.00AAPL7140621P005400000.88Down 0.420.690.952369
540.00AAPL140627P005400001.25Down 1.931.151.33364
542.50AAPL140606P005425001.02 0.000.250.3912118
545.00AAPL140606P005450000.45Down 0.690.270.448107
545.00AAPL7140606P005450001.91 0.000.250.4611
545.00AAPL140613P005450000.87Down 0.270.810.9064135
545.00AAPL7140613P005450003.05 0.000.560.981010
545.00AAPL140621P005450001.14Down 0.411.091.133854,203
545.00AAPL7140621P005450003.10 0.000.951.217426
545.00AAPL140627P005450001.58Down 0.981.501.65221
547.50AAPL140606P005475000.49Down 0.280.360.49753
547.50AAPL7140606P005475002.43 0.000.310.5211
550.00AAPL140606P005500000.49Down 0.230.420.4926431
550.00AAPL7140606P005500001.10 0.000.240.6016
550.00AAPL140613P005500001.16Down 0.461.081.2069100
550.00AAPL7140613P005500001.11Down 2.690.981.271011
550.00AAPL140621P005500001.47Down 0.551.451.493444,118
550.00AAPL7140621P005500001.60Down 1.071.331.662348
550.00AAPL140627P005500002.54Down 0.711.952.121083
552.50AAPL140606P005525000.60Down 0.290.520.63933
552.50AAPL7140606P005525004.90 0.000.330.683030
555.00AAPL140606P005550000.89Down 0.120.620.745372
555.00AAPL7140606P005550003.55 0.000.430.7812
555.00AAPL140613P005550001.52Down 0.601.471.60102113
555.00AAPL7140613P005550004.70 0.001.261.642020
555.00AAPL140621P005550002.03Down 0.561.941.983881,057
555.00AAPL7140621P005550002.65Down 0.111.802.11827
555.00AAPL140627P005550003.75 0.002.532.72616
557.50AAPL140606P005575000.84Down 0.380.750.89567
557.50AAPL7140606P005575003.55 0.000.650.9214
557.50AAPL140627P005575002.96Down 3.592.873.10419
560.00AAPL140606P005600000.98Down 0.310.901.0041396
560.00AAPL7140606P005600001.73 0.000.721.06112
560.00AAPL140613P005600002.10Down 0.492.002.2315148
560.00AAPL140621P005600002.64Down 0.692.562.633875,780
560.00AAPL7140621P005600003.10Down 0.892.452.742130
560.00AAPL140627P005600003.90Down 0.703.203.502175
562.50AAPL140606P005625001.21Down 0.341.101.232154
562.50AAPL7140606P005625004.60 0.000.911.2512
562.50AAPL140613P005625002.51Down 2.542.292.573779
562.50AAPL7140613P005625006.45 0.002.092.491010
565.00AAPL140606P005650001.50Down 0.291.351.42461,051
565.00AAPL7140606P005650001.82Down 3.331.281.4817
565.00AAPL140613P005650002.87Down 0.592.662.9530191
565.00AAPL7140613P005650006.20 0.002.422.87113
565.00AAPL140621P005650003.50Down 0.703.403.452532,292
565.00AAPL7140621P005650008.32 0.003.253.605222
565.00AAPL140627P005650004.96Down 0.824.204.40114
567.50AAPL140613P005675003.22Down 0.783.103.401547
567.50AAPL140627P005675005.52 0.004.705.00733
567.50AAPL7140627P005675008.55 0.004.356.1011
570.00AAPL140606P005700002.05Down 0.531.942.12117469
570.00AAPL7140606P005700007.00 0.001.832.17715
570.00AAPL140613P005700004.05Down 0.443.553.95678
570.00AAPL7140613P005700008.03 0.003.553.8066
570.00AAPL140621P005700004.55Down 0.804.454.557593,360
570.00AAPL7140621P005700004.68Down 5.324.404.65480
570.00AAPL140627P005700006.10Down 1.125.305.60840
570.00AAPL7140627P005700008.30 0.005.006.7511
572.50AAPL140613P005725004.38Down 0.694.104.501893
572.50AAPL7140613P005725008.35 0.004.104.40111
572.50AAPL140627P005725007.30 0.005.956.3013
572.50AAPL7140627P0057250010.30 0.005.607.5011
575.00AAPL140606P005750003.00Down 0.852.832.9795265
575.00AAPL7140606P005750006.50 0.002.763.101263
575.00AAPL140613P005750005.10Down 0.904.705.1522144
575.00AAPL7140613P005750006.80 0.004.605.10122
575.00AAPL140621P005750005.86Down 0.975.705.855061,326
575.00AAPL7140621P005750007.79 0.005.705.953306
575.00AAPL140627P005750007.48Down 0.776.657.00123
577.50AAPL140613P005775005.73Down 1.425.405.85163
577.50AAPL7140613P0057750010.40 0.005.405.8015
577.50AAPL140627P0057750010.34 0.007.457.8011
580.00AAPL140606P005800004.15Down 0.924.004.20171301
580.00AAPL7140606P005800005.00 0.003.954.353346
580.00AAPL140613P005800006.58Down 1.426.206.601486
580.00AAPL7140613P005800007.40 0.006.056.60522
580.00AAPL140621P005800007.50Down 1.067.307.455133,276
580.00AAPL7140621P005800008.05Down 1.607.207.6024162
580.00AAPL140627P005800009.45Down 0.608.358.70127
582.50AAPL140613P005825007.25Down 1.207.007.45131
582.50AAPL7140613P0058250012.85 0.007.008.857272
582.50AAPL140627P0058250011.95 0.009.259.651384
585.00AAPL140606P005850005.60Down 1.855.555.95561271
585.00AAPL7140606P005850007.48 0.005.456.05212
585.00AAPL140613P005850009.15Down 0.757.958.404159
585.00AAPL7140613P0058500010.05 0.007.7510.3511
585.00AAPL140621P005850009.30Down 1.159.159.302931,145
585.00AAPL7140621P005850009.50Down 0.909.109.8020171
585.00AAPL140627P0058500010.25Down 1.6510.2510.60116
585.00AAPL7140627P0058500013.82 0.009.9512.0537
587.50AAPL140613P005875009.00Down 2.209.009.251099
587.50AAPL7140613P0058750013.50 0.008.6511.3522
587.50AAPL140627P0058750014.20 0.0011.3011.70454
590.00AAPL140606P005900007.80Down 1.207.607.85264546
590.00AAPL7140606P0059000017.67 0.007.359.40938
590.00AAPL140613P0059000010.80Down 1.5510.0510.5010211
590.00AAPL140621P0059000011.39Down 0.9711.3011.459462,582
590.00AAPL7140621P0059000012.39Down 2.7911.2511.60598
590.00AAPL140627P0059000015.90 0.0012.4012.801243
590.00AAPL7140627P0059000014.75 0.0012.1014.7024
592.50AAPL140613P0059250012.20Down 2.0011.2011.801017
592.50AAPL7140613P0059250013.02Down 2.4311.0013.6012
592.50AAPL140627P0059250017.00 0.0013.6013.904840
595.00AAPL140606P0059500010.15Down 0.9510.0010.3057406
595.00AAPL7140606P0059500018.55 0.009.7012.00125
595.00AAPL140613P0059500013.10Down 2.5012.5012.9518168
595.00AAPL7140613P0059500016.85 0.0012.2014.851313
595.00AAPL140621P0059500014.00Down 0.8913.8013.901851,228
595.00AAPL7140621P0059500023.00 0.0013.7014.50277
595.00AAPL140627P0059500015.07Down 1.6814.9015.15127
597.50AAPL140613P0059750017.00 0.0013.9014.65933
597.50AAPL140627P0059750025.10 0.0016.2016.50134
600.00AAPL140606P0060000013.02Down 1.9812.8013.4029153
600.00AAPL7140606P0060000013.00Down 9.9012.0015.10124
600.00AAPL140613P0060000015.53Down 3.1915.3015.752214
600.00AAPL7140613P0060000024.82 0.0014.9017.5025
600.00AAPL140621P0060000016.75Down 0.9516.4516.652182,099
600.00AAPL7140621P0060000022.80 0.0016.4517.301071
600.00AAPL140627P0060000020.20 0.0017.6018.1011
600.00AAPL7140627P0060000020.90 0.0016.9519.5022
602.50AAPL140613P0060250019.37 0.0016.8017.50323
602.50AAPL140627P0060250028.40 0.0019.1019.6033
605.00AAPL140606P0060500016.55Down 0.7016.1016.3517695
605.00AAPL7140606P0060500020.75 0.0015.0018.3014
605.00AAPL140613P0060500018.65Down 3.8518.3519.05741
605.00AAPL7140613P0060500023.40 0.0017.1020.001111
605.00AAPL140621P0060500019.85Down 1.1019.5519.70118468
605.00AAPL7140621P0060500030.30 0.0019.5020.3515
607.50AAPL7140613P0060750025.05 0.0019.1521.751212
607.50AAPL140627P0060750026.10 0.0022.2022.8522
610.00AAPL140606P0061000020.00Down 10.1019.7020.003473
610.00AAPL7140606P0061000024.10 0.0019.0021.852526
610.00AAPL140613P0061000024.70 0.0021.6522.6027
610.00AAPL140621P0061000023.20Down 1.0022.8023.1061493
610.00AAPL7140621P0061000027.80 0.0022.7523.652428
612.50AAPL140613P0061250034.05 0.0023.4024.3547
612.50AAPL7140613P0061250026.65 0.0022.3525.751010
612.50AAPL140627P0061250026.20Down 8.4525.6526.302525
615.00AAPL140606P0061500023.85Down 3.2023.7024.053435
615.00AAPL140613P0061500034.30 0.0025.3026.4046
615.00AAPL140621P0061500037.45 0.0026.5026.7513184
615.00AAPL7140621P0061500082.30 0.0026.4027.152010
617.50AAPL140613P0061750037.45 0.0027.2528.25417
617.50AAPL7140627P0061750039.68 0.0027.9031.2533
620.00AAPL140606P0062000028.70Down 10.0527.6528.7515
620.00AAPL7140606P0062000032.56 0.0026.6029.9534
620.00AAPL140613P0062000032.30 0.0029.2030.6527
620.00AAPL140621P0062000033.18 0.0030.3031.0020123
620.00AAPL7140627P0062000042.87 0.0029.9033.1033
625.00AAPL140606P0062500043.00 0.0032.1033.15133
625.00AAPL140613P0062500037.90 0.0033.4034.502020
625.00AAPL140621P0062500037.30 0.0034.1035.1021142
625.00AAPL7140621P0062500091.40 0.0033.7536.402010
627.50AAPL140627P0062750043.55 0.0036.8038.001010
630.00AAPL140606P0063000041.20 0.0036.3538.101414
630.00AAPL140613P0063000038.70Down 7.0037.7538.952510
630.00AAPL7140613P0063000041.50 0.0036.9539.7511
630.00AAPL140621P0063000039.00Down 10.8538.3539.352236
630.00AAPL7140621P0063000038.95 0.0038.0040.6555
630.00AAPL140627P0063000041.85 0.0039.0540.1511
635.00AAPL140606P0063500046.80 0.0041.4042.7544
635.00AAPL140613P0063500045.30 0.0042.2543.4048
635.00AAPL140621P0063500045.60 0.0042.7543.901124
635.00AAPL7140621P0063500047.20 0.0042.1045.0011
640.00AAPL140621P0064000048.00Down 1.5047.3048.60276
645.00AAPL140621P0064500054.50 0.0051.9553.102378
650.00AAPL140621P0065000058.00Down 8.9056.7057.852144
655.00AAPL140621P0065500060.80 0.0061.5062.702351
660.00AAPL140621P0066000069.80 0.0066.3567.5511
665.00AAPL140621P0066500069.25 0.0071.0572.4011
670.00AAPL140621P0067000078.75Down 9.7776.1077.4015
680.00AAPL140621P0068000081.60 0.0086.0087.2511
685.00AAPL140621P0068500099.75 0.0090.8092.3011
700.00AAPL140621P00700000138.05 0.00105.55107.3012
740.00AAPL140621P00740000155.70 0.00145.80147.2511
750.00AAPL140621P00750000159.65 0.00155.75157.2044
755.00AAPL140621P00755000168.60 0.00160.75162.2511
760.00AAPL140621P00760000173.60 0.00165.75167.2088
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.