View By Expiration: May 14 | Jun 14 | Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16Call Options | Expire at close Saturday, June 21, 2014 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
---|
300.00 | AAPL140621C00300000 | 229.24 | 0.00 | 293.05 | 294.50 | 15 | 15 | 330.00 | AAPL140621C00330000 | 184.90 | 0.00 | 263.05 | 264.55 | 1 | 1 | 400.00 | AAPL140621C00400000 | 192.50 | 0.00 | 193.10 | 194.60 | 2 | 10 | 420.00 | AAPL140621C00420000 | 171.05 | 0.00 | 173.05 | 174.60 | 157 | 1 | 430.00 | AAPL140621C00430000 | 163.48 | 1.48 | 163.10 | 164.45 | 3 | 7 | 450.00 | AAPL140621C00450000 | 131.63 | 0.00 | 143.05 | 144.60 | 2 | 19 | 450.00 | AAPL7140621C00450000 | 112.50 | 0.00 | 142.00 | 145.80 | 1 | 1 | 460.00 | AAPL140621C00460000 | 131.00 | 0.00 | 133.10 | 134.55 | 136 | 21 | 465.00 | AAPL140621C00465000 | 124.20 | 0.00 | 128.15 | 129.55 | 146 | 1 | 470.00 | AAPL140621C00470000 | 122.85 | 0.00 | 123.15 | 124.45 | 1 | 56 | 475.00 | AAPL140621C00475000 | 115.90 | 0.00 | 118.10 | 119.55 | 195 | 11 | 475.00 | AAPL7140621C00475000 | 117.35 | 0.00 | 117.10 | 120.75 | 1 | 1 | 480.00 | AAPL140621C00480000 | 112.50 | 0.00 | 113.20 | 114.50 | 126 | 7 | 485.00 | AAPL140621C00485000 | 106.55 | 0.00 | 108.10 | 109.55 | 124 | 3 | 490.00 | AAPL140621C00490000 | 103.50 | 0.20 | 103.20 | 104.60 | 1 | 21 | 495.00 | AAPL140621C00495000 | 92.86 | 0.00 | 98.35 | 99.50 | 1 | 3 | 500.00 | AAPL140606C00500000 | 85.70 | 0.00 | 92.95 | 94.60 | 3 | 3 | 500.00 | AAPL140613C00500000 | 93.00 | 1.35 | 93.00 | 94.65 | 2 | 12 | 500.00 | AAPL7140613C00500000 | 82.00 | 0.00 | 91.95 | 95.80 | 1 | 1 | 500.00 | AAPL140621C00500000 | 94.60 | 0.70 | 93.40 | 94.55 | 4 | 615 | 500.00 | AAPL7140621C00500000 | 89.00 | 0.00 | 92.25 | 95.80 | 3 | 7 | 505.00 | AAPL140621C00505000 | 78.38 | 0.00 | 88.40 | 89.65 | 3 | 76 | 505.00 | AAPL7140621C00505000 | 97.00 | 0.00 | 87.25 | 90.65 | 3 | 10 | 510.00 | AAPL140621C00510000 | 83.20 | 0.30 | 83.35 | 84.70 | 2 | 152 | 510.00 | AAPL7140621C00510000 | 84.00 | 0.00 | 82.20 | 85.90 | 10 | 2 | 515.00 | AAPL140621C00515000 | 69.95 | 0.00 | 78.40 | 79.70 | 11 | 25 | 520.00 | AAPL140606C00520000 | 69.20 | 0.00 | 72.95 | 74.55 | 63 | 15 | 520.00 | AAPL140621C00520000 | 75.00 | 0.75 | 73.50 | 74.75 | 42 | 278 | 520.00 | AAPL7140621C00520000 | 71.80 | 0.00 | 72.25 | 75.70 | 1 | 21 | 525.00 | AAPL140621C00525000 | 66.90 | 1.45 | 68.60 | 69.85 | 10 | 199 | 525.00 | AAPL7140621C00525000 | 67.00 | 0.00 | 67.40 | 70.80 | 3 | 28 | 530.00 | AAPL140613C00530000 | 63.75 | 10.95 | 63.30 | 65.00 | 1 | 2 | 530.00 | AAPL140621C00530000 | 63.78 | 0.57 | 63.60 | 64.95 | 28 | 359 | 530.00 | AAPL7140621C00530000 | 64.80 | 1.75 | 62.45 | 65.80 | 1 | 26 | 535.00 | AAPL140621C00535000 | 59.40 | 2.90 | 58.80 | 60.10 | 3 | 155 | 535.00 | AAPL7140621C00535000 | 48.18 | 0.00 | 57.60 | 61.10 | 1 | 38 | 540.00 | AAPL140606C00540000 | 52.42 | 10.12 | 53.45 | 54.70 | 1 | 12 | 540.00 | AAPL140613C00540000 | 52.90 | 0.00 | 53.55 | 55.10 | 1 | 1 | 540.00 | AAPL140621C00540000 | 55.10 | 1.05 | 54.10 | 55.00 | 14 | 440 | 540.00 | AAPL7140621C00540000 | 54.80 | 0.20 | 53.25 | 56.30 | 1 | 7 | 545.00 | AAPL140606C00545000 | 43.42 | 0.00 | 48.40 | 49.70 | 30 | 10 | 545.00 | AAPL140621C00545000 | 50.00 | 2.00 | 49.45 | 50.55 | 5 | 622 | 545.00 | AAPL7140621C00545000 | 53.88 | 0.00 | 48.50 | 51.30 | 15 | 33 | 545.00 | AAPL140627C00545000 | 41.70 | 0.00 | 49.75 | 51.10 | 1 | 1 | 550.00 | AAPL140606C00550000 | 44.50 | 1.00 | 43.70 | 44.85 | 72 | 97 | 550.00 | AAPL140613C00550000 | 44.50 | 1.50 | 44.25 | 45.65 | 4 | 22 | 550.00 | AAPL140621C00550000 | 45.00 | 0.50 | 44.75 | 45.70 | 39 | 2,403 | 550.00 | AAPL7140621C00550000 | 45.00 | 8.50 | 44.10 | 46.60 | 5 | 223 | 550.00 | AAPL140627C00550000 | 43.80 | 0.00 | 45.25 | 46.60 | 2 | 2 | 555.00 | AAPL140606C00555000 | 34.53 | 0.00 | 38.70 | 40.00 | 99 | 10 | 555.00 | AAPL140613C00555000 | 38.72 | 4.87 | 39.70 | 41.20 | 1 | 1 | 555.00 | AAPL140621C00555000 | 40.75 | 1.95 | 40.40 | 41.35 | 28 | 885 | 555.00 | AAPL7140621C00555000 | 39.01 | 0.00 | 39.85 | 42.15 | 3 | 126 | 560.00 | AAPL140606C00560000 | 33.50 | 0.50 | 34.10 | 35.30 | 2 | 84 | 560.00 | AAPL140613C00560000 | 35.31 | 0.04 | 35.35 | 36.45 | 2 | 117 | 560.00 | AAPL7140613C00560000 | 33.20 | 0.00 | 34.60 | 36.90 | 4 | 4 | 560.00 | AAPL140621C00560000 | 35.75 | 0.25 | 36.05 | 37.00 | 20 | 2,934 | 560.00 | AAPL7140621C00560000 | 35.90 | 0.25 | 35.25 | 37.50 | 1 | 556 | 560.00 | AAPL140627C00560000 | 34.25 | 0.00 | 36.55 | 38.00 | 2 | 3 | 562.50 | AAPL140606C00562500 | 30.00 | 0.00 | 31.85 | 33.00 | 1 | 124 | 562.50 | AAPL7140606C00562500 | 23.25 | 0.00 | 30.80 | 34.05 | 9 | 9 | 565.00 | AAPL140606C00565000 | 29.50 | 0.50 | 29.65 | 30.70 | 8 | 455 | 565.00 | AAPL7140606C00565000 | 29.80 | 7.77 | 29.15 | 31.80 | 2 | 13 | 565.00 | AAPL140613C00565000 | 29.75 | 0.00 | 31.05 | 32.15 | 6 | 27 | 565.00 | AAPL7140613C00565000 | 35.60 | 0.00 | 30.40 | 32.65 | 2 | 2 | 565.00 | AAPL140621C00565000 | 31.90 | 0.50 | 31.70 | 32.80 | 41 | 1,573 | 565.00 | AAPL7140621C00565000 | 32.41 | 0.00 | 31.60 | 33.50 | 6 | 387 | 567.50 | AAPL140613C00567500 | 27.60 | 0.00 | 28.90 | 30.10 | 10 | 9 | 570.00 | AAPL140606C00570000 | 26.36 | 0.46 | 25.55 | 26.05 | 12 | 319 | 570.00 | AAPL7140606C00570000 | 18.40 | 0.00 | 24.20 | 26.90 | 4 | 19 | 570.00 | AAPL140613C00570000 | 27.49 | 0.00 | 26.80 | 28.05 | 1 | 13 | 570.00 | AAPL140621C00570000 | 28.30 | 0.77 | 28.30 | 28.50 | 2,432 | 4,953 | 570.00 | AAPL7140621C00570000 | 29.60 | 1.60 | 27.40 | 28.85 | 6 | 655 | 570.00 | AAPL140627C00570000 | 22.70 | 0.00 | 28.90 | 29.90 | 5 | 10 | 572.50 | AAPL140613C00572500 | 25.94 | 3.19 | 24.95 | 26.05 | 20 | 12 | 575.00 | AAPL140606C00575000 | 21.20 | 0.30 | 21.15 | 21.95 | 1 | 439 | 575.00 | AAPL7140606C00575000 | 25.30 | 0.00 | 20.50 | 22.95 | 3 | 6 | 575.00 | AAPL140613C00575000 | 23.75 | 0.50 | 23.40 | 24.20 | 13 | 30 | 575.00 | AAPL140621C00575000 | 24.50 | 0.65 | 24.60 | 24.85 | 201 | 2,135 | 575.00 | AAPL7140621C00575000 | 24.93 | 0.93 | 24.30 | 25.25 | 4 | 384 | 577.50 | AAPL140613C00577500 | 20.85 | 0.00 | 21.30 | 22.05 | 1 | 10 | 580.00 | AAPL140606C00580000 | 18.20 | 0.20 | 17.70 | 18.15 | 12 | 433 | 580.00 | AAPL7140606C00580000 | 16.95 | 0.00 | 16.70 | 19.15 | 1 | 14 | 580.00 | AAPL140613C00580000 | 20.50 | 0.00 | 19.65 | 20.45 | 51 | 82 | 580.00 | AAPL140621C00580000 | 20.95 | 0.60 | 21.15 | 21.40 | 523 | 3,065 | 580.00 | AAPL7140621C00580000 | 21.50 | 0.15 | 20.95 | 21.80 | 4 | 246 | 580.00 | AAPL140627C00580000 | 22.40 | 0.20 | 21.80 | 22.55 | 30 | 47 | 582.50 | AAPL140613C00582500 | 13.50 | 0.00 | 18.05 | 18.75 | 6 | 7 | 582.50 | AAPL7140613C00582500 | 15.00 | 0.00 | 16.80 | 19.70 | 30 | 30 | 582.50 | AAPL140627C00582500 | 20.95 | 0.00 | 20.35 | 21.00 | 4 | 9 | 585.00 | AAPL140606C00585000 | 14.25 | 0.85 | 14.40 | 14.70 | 19 | 372 | 585.00 | AAPL7140606C00585000 | 14.14 | 0.08 | 13.45 | 15.65 | 1 | 28 | 585.00 | AAPL140613C00585000 | 17.25 | 0.85 | 16.45 | 17.15 | 2 | 177 | 585.00 | AAPL140621C00585000 | 17.90 | 1.03 | 18.10 | 18.25 | 161 | 2,407 | 585.00 | AAPL7140621C00585000 | 17.85 | 0.65 | 17.85 | 18.60 | 99 | 304 | 585.00 | AAPL140627C00585000 | 19.55 | 0.43 | 18.85 | 19.45 | 5 | 11 | 587.50 | AAPL140613C00587500 | 15.65 | 0.00 | 15.05 | 15.65 | 1 | 34 | 587.50 | AAPL7140613C00587500 | 14.00 | 0.00 | 14.70 | 16.75 | 2 | 22 | 587.50 | AAPL140627C00587500 | 17.10 | 0.00 | 17.50 | 18.00 | 6 | 27 | 590.00 | AAPL140606C00590000 | 11.05 | 0.90 | 11.35 | 11.70 | 55 | 1,297 | 590.00 | AAPL7140606C00590000 | 11.50 | 1.87 | 10.20 | 12.40 | 6 | 45 | 590.00 | AAPL140613C00590000 | 14.10 | 0.37 | 13.65 | 14.25 | 38 | 448 | 590.00 | AAPL140621C00590000 | 15.15 | 0.59 | 15.25 | 15.40 | 618 | 14,296 | 590.00 | AAPL7140621C00590000 | 15.20 | 0.80 | 15.05 | 15.85 | 19 | 230 | 590.00 | AAPL140627C00590000 | 16.35 | 0.95 | 16.15 | 16.65 | 20 | 57 | 590.00 | AAPL7140627C00590000 | 14.13 | 0.00 | 15.00 | 17.55 | 3 | 3 | 592.50 | AAPL140613C00592500 | 12.60 | 0.35 | 12.50 | 12.85 | 29 | 60 | 592.50 | AAPL7140613C00592500 | 12.70 | 2.50 | 12.15 | 14.35 | 2 | 3 | 592.50 | AAPL140627C00592500 | 15.05 | 0.65 | 14.80 | 15.30 | 40 | 12 | 592.50 | AAPL7140627C00592500 | 14.80 | 0.00 | 14.55 | 16.55 | 3 | 4 | 595.00 | AAPL140606C00595000 | 8.78 | 0.52 | 8.80 | 9.05 | 315 | 1,315 | 595.00 | AAPL7140606C00595000 | 9.17 | 0.67 | 8.20 | 10.15 | 42 | 83 | 595.00 | AAPL140613C00595000 | 11.55 | 0.05 | 11.45 | 11.60 | 292 | 318 | 595.00 | AAPL7140613C00595000 | 9.38 | 0.00 | 11.00 | 12.45 | 5 | 8 | 595.00 | AAPL140621C00595000 | 12.54 | 0.66 | 12.65 | 12.85 | 857 | 2,741 | 595.00 | AAPL7140621C00595000 | 13.25 | 0.25 | 12.45 | 13.35 | 17 | 317 | 595.00 | AAPL140627C00595000 | 13.94 | 0.86 | 13.60 | 14.05 | 7 | 60 | 595.00 | AAPL7140627C00595000 | 14.24 | 1.76 | 13.20 | 15.10 | 1 | 7 | 597.50 | AAPL140613C00597500 | 9.96 | 0.00 | 10.00 | 10.55 | 22 | 74 | 597.50 | AAPL140627C00597500 | 12.85 | 0.00 | 12.65 | 12.90 | 52 | 36 | 600.00 | AAPL140606C00600000 | 6.70 | 0.40 | 6.65 | 6.90 | 323 | 1,841 | 600.00 | AAPL7140606C00600000 | 6.75 | 0.80 | 6.55 | 7.10 | 15 | 179 | 600.00 | AAPL140613C00600000 | 9.40 | 0.40 | 9.20 | 9.40 | 123 | 690 | 600.00 | AAPL7140613C00600000 | 9.43 | 0.23 | 8.85 | 10.00 | 16 | 18 | 600.00 | AAPL140621C00600000 | 10.55 | 0.50 | 10.50 | 10.60 | 827 | 8,816 | 600.00 | AAPL7140621C00600000 | 10.15 | 0.85 | 10.20 | 11.00 | 68 | 416 | 600.00 | AAPL140627C00600000 | 11.63 | 0.87 | 11.35 | 11.80 | 3 | 34 | 600.00 | AAPL7140627C00600000 | 9.22 | 0.00 | 11.20 | 12.65 | 1 | 1 | 602.50 | AAPL140613C00602500 | 8.50 | 0.00 | 8.05 | 8.50 | 5 | 51 | 602.50 | AAPL7140613C00602500 | 6.20 | 0.00 | 8.05 | 8.50 | 3 | 3 | 605.00 | AAPL140606C00605000 | 5.03 | 0.27 | 4.90 | 5.10 | 476 | 849 | 605.00 | AAPL7140606C00605000 | 5.20 | 0.00 | 4.85 | 5.30 | 14 | 132 | 605.00 | AAPL140613C00605000 | 7.40 | 0.70 | 7.15 | 7.60 | 7 | 112 | 605.00 | AAPL7140613C00605000 | 7.80 | 0.00 | 7.15 | 9.00 | 2 | 9 | 605.00 | AAPL140621C00605000 | 8.45 | 0.60 | 8.50 | 8.60 | 419 | 2,326 | 605.00 | AAPL7140621C00605000 | 8.70 | 0.00 | 8.35 | 8.65 | 7 | 738 | 605.00 | AAPL140627C00605000 | 9.75 | 0.10 | 9.40 | 9.80 | 8 | 17 | 607.50 | AAPL140613C00607500 | 5.72 | 0.00 | 6.35 | 6.75 | 5 | 9 | 607.50 | AAPL7140613C00607500 | 10.25 | 0.00 | 6.35 | 6.75 | 4 | 4 | 607.50 | AAPL140627C00607500 | 9.64 | 0.00 | 8.55 | 8.90 | 6 | 19 | 610.00 | AAPL140606C00610000 | 3.65 | 0.55 | 3.55 | 3.70 | 648 | 924 | 610.00 | AAPL7140606C00610000 | 3.90 | 0.25 | 3.50 | 3.95 | 16 | 135 | 610.00 | AAPL140613C00610000 | 6.10 | 0.25 | 5.60 | 6.00 | 26 | 131 | 610.00 | AAPL7140613C00610000 | 9.70 | 0.00 | 5.60 | 6.00 | 5 | 10 | 610.00 | AAPL140621C00610000 | 6.75 | 0.64 | 6.85 | 7.00 | 497 | 2,521 | 610.00 | AAPL7140621C00610000 | 7.20 | 0.20 | 6.75 | 7.00 | 13 | 423 | 610.00 | AAPL140627C00610000 | 8.01 | 0.44 | 7.75 | 8.10 | 1 | 40 | 610.00 | AAPL7140627C00610000 | 8.02 | 0.00 | 7.55 | 9.10 | 3 | 3 | 612.50 | AAPL140613C00612500 | 5.80 | 0.00 | 4.90 | 5.35 | 3 | 45 | 612.50 | AAPL7140613C00612500 | 6.55 | 0.00 | 4.90 | 5.40 | 1 | 2 | 612.50 | AAPL140627C00612500 | 5.57 | 0.00 | 7.00 | 7.40 | 20 | 21 | 615.00 | AAPL140606C00615000 | 2.95 | 0.05 | 2.54 | 2.73 | 105 | 619 | 615.00 | AAPL7140606C00615000 | 2.82 | 0.17 | 2.42 | 2.83 | 8 | 135 | 615.00 | AAPL140613C00615000 | 4.80 | 0.20 | 4.35 | 4.75 | 5 | 51 | 615.00 | AAPL140621C00615000 | 5.40 | 0.60 | 5.45 | 5.55 | 247 | 1,992 | 615.00 | AAPL7140621C00615000 | 5.30 | 0.01 | 5.35 | 5.70 | 5 | 74 | 615.00 | AAPL140627C00615000 | 7.40 | 0.00 | 6.30 | 6.60 | 39 | 38 | 617.50 | AAPL140613C00617500 | 4.15 | 0.65 | 3.85 | 4.20 | 10 | 3 | 617.50 | AAPL7140613C00617500 | 6.45 | 0.00 | 3.80 | 4.15 | 1 | 1 | 617.50 | AAPL140627C00617500 | 4.60 | 0.00 | 5.60 | 5.95 | 1 | 21 | 617.50 | AAPL7140627C00617500 | 4.55 | 0.00 | 5.40 | 6.60 | 3 | 3 | 620.00 | AAPL140606C00620000 | 1.88 | 0.41 | 1.84 | 1.97 | 217 | 738 | 620.00 | AAPL7140606C00620000 | 2.00 | 0.60 | 1.78 | 2.15 | 18 | 46 | 620.00 | AAPL140613C00620000 | 3.50 | 0.55 | 3.35 | 3.70 | 16 | 140 | 620.00 | AAPL7140613C00620000 | 3.65 | 1.07 | 3.30 | 3.65 | 4 | 3 | 620.00 | AAPL140621C00620000 | 4.26 | 0.49 | 4.30 | 4.40 | 249 | 7,992 | 620.00 | AAPL7140621C00620000 | 4.60 | 0.35 | 4.20 | 4.45 | 9 | 226 | 620.00 | AAPL140627C00620000 | 5.48 | 0.27 | 5.05 | 5.40 | 1 | 76 | 620.00 | AAPL7140627C00620000 | 4.00 | 0.00 | 3.65 | 5.95 | 10 | 16 | 622.50 | AAPL140613C00622500 | 3.20 | 0.45 | 2.93 | 3.25 | 13 | 11 | 622.50 | AAPL7140613C00622500 | 3.10 | 0.00 | 2.90 | 3.30 | 1 | 2 | 622.50 | AAPL7140627C00622500 | 4.60 | 0.00 | 4.40 | 5.40 | 1 | 1 | 625.00 | AAPL140606C00625000 | 1.53 | 0.04 | 1.36 | 1.44 | 2,164 | 2,256 | 625.00 | AAPL7140606C00625000 | 1.50 | 0.50 | 1.30 | 1.48 | 10 | 29 | 625.00 | AAPL140613C00625000 | 2.75 | 0.45 | 2.58 | 2.84 | 13 | 54 | 625.00 | AAPL7140613C00625000 | 2.18 | 0.00 | 2.53 | 2.83 | 1 | 2 | 625.00 | AAPL140621C00625000 | 3.40 | 0.40 | 3.40 | 3.45 | 411 | 2,307 | 625.00 | AAPL7140621C00625000 | 3.64 | 0.11 | 3.20 | 3.60 | 9 | 230 | 625.00 | AAPL140627C00625000 | 4.40 | 0.20 | 4.10 | 4.35 | 1 | 28 | 625.00 | AAPL7140627C00625000 | 4.42 | 0.22 | 3.90 | 4.95 | 1 | 1 | 627.50 | AAPL140613C00627500 | 2.76 | 0.00 | 2.26 | 2.52 | 2 | 4 | 627.50 | AAPL140627C00627500 | 3.94 | 0.26 | 3.65 | 3.95 | 3 | 17 | 627.50 | AAPL7140627C00627500 | 3.80 | 0.00 | 3.45 | 4.40 | 1 | 1 | 630.00 | AAPL140606C00630000 | 1.01 | 0.13 | 0.95 | 1.07 | 139 | 409 | 630.00 | AAPL7140606C00630000 | 1.77 | 0.00 | 0.89 | 1.10 | 3 | 8 | 630.00 | AAPL140613C00630000 | 2.20 | 0.22 | 1.97 | 2.14 | 41 | 568 | 630.00 | AAPL7140613C00630000 | 5.10 | 0.00 | 1.97 | 2.18 | 2 | 3 | 630.00 | AAPL140621C00630000 | 2.69 | 0.38 | 2.68 | 2.73 | 732 | 5,019 | 630.00 | AAPL7140621C00630000 | 3.15 | 0.00 | 2.52 | 2.85 | 21 | 148 | 630.00 | AAPL140627C00630000 | 3.50 | 0.45 | 3.30 | 3.55 | 4 | 39 | 630.00 | AAPL7140627C00630000 | 3.45 | 0.00 | 2.04 | 3.95 | 1 | 1 | 632.50 | AAPL140613C00632500 | 1.95 | 0.05 | 1.72 | 1.88 | 109 | 25 | 632.50 | AAPL7140613C00632500 | 3.65 | 0.00 | 1.65 | 1.96 | 1 | 1 | 635.00 | AAPL140606C00635000 | 0.74 | 0.01 | 0.69 | 0.79 | 47 | 252 | 635.00 | AAPL7140606C00635000 | 2.07 | 0.00 | 0.51 | 0.84 | 3 | 22 | 635.00 | AAPL140613C00635000 | 1.65 | 0.30 | 1.53 | 1.66 | 45 | 60 | 635.00 | AAPL7140613C00635000 | 3.30 | 0.00 | 1.43 | 1.82 | 1 | 1 | 635.00 | AAPL140621C00635000 | 2.10 | 0.36 | 2.11 | 2.16 | 217 | 1,188 | 635.00 | AAPL7140621C00635000 | 2.44 | 0.00 | 1.95 | 2.18 | 1 | 57 | 635.00 | AAPL140627C00635000 | 2.94 | 0.16 | 2.65 | 2.85 | 27 | 1 | 640.00 | AAPL140606C00640000 | 0.55 | 0.15 | 0.50 | 0.64 | 39 | 260 | 640.00 | AAPL7140606C00640000 | 0.65 | 0.00 | 0.47 | 0.66 | 2 | 24 | 640.00 | AAPL140613C00640000 | 1.30 | 0.23 | 1.15 | 1.31 | 141 | 187 | 640.00 | AAPL7140613C00640000 | 1.24 | 0.21 | 1.15 | 1.33 | 10 | 13 | 640.00 | AAPL140621C00640000 | 1.66 | 0.27 | 1.66 | 1.70 | 112 | 1,451 | 640.00 | AAPL140627C00640000 | 2.29 | 0.18 | 2.11 | 2.31 | 10 | 7 | 645.00 | AAPL140606C00645000 | 0.44 | 0.06 | 0.38 | 0.49 | 33 | 147 | 645.00 | AAPL7140606C00645000 | 1.65 | 0.00 | 0.20 | 0.54 | 2 | 3 | 645.00 | AAPL140613C00645000 | 1.10 | 0.00 | 0.90 | 1.03 | 4 | 89 | 645.00 | AAPL7140613C00645000 | 2.39 | 0.00 | 0.88 | 1.07 | 5 | 5 | 645.00 | AAPL140621C00645000 | 1.35 | 0.26 | 1.32 | 1.36 | 147 | 848 | 645.00 | AAPL140627C00645000 | 1.78 | 0.13 | 1.68 | 1.88 | 23 | 14 | 645.00 | AAPL7140627C00645000 | 1.91 | 0.00 | 1.17 | 2.12 | 1 | 1 | 650.00 | AAPL140606C00650000 | 0.29 | 0.15 | 0.28 | 0.40 | 14 | 742 | 650.00 | AAPL7140606C00650000 | 0.35 | 0.00 | 0.12 | 0.44 | 2 | 27 | 650.00 | AAPL140613C00650000 | 0.95 | 0.00 | 0.69 | 0.84 | 3 | 124 | 650.00 | AAPL7140613C00650000 | 0.78 | 1.46 | 0.67 | 0.87 | 10 | 11 | 650.00 | AAPL140621C00650000 | 1.08 | 0.22 | 1.06 | 1.10 | 694 | 10,025 | 650.00 | AAPL140627C00650000 | 1.46 | 0.13 | 1.36 | 1.57 | 28 | 32 | 650.00 | AAPL7140627C00650000 | 3.95 | 0.00 | 0.52 | 1.86 | 1 | 1 | 655.00 | AAPL140621C00655000 | 0.87 | 0.23 | 0.86 | 0.88 | 166 | 1,192 | 660.00 | AAPL140621C00660000 | 0.74 | 0.12 | 0.69 | 0.72 | 153 | 1,066 | 665.00 | AAPL140621C00665000 | 0.63 | 0.10 | 0.57 | 0.60 | 62 | 462 | 670.00 | AAPL140621C00670000 | 0.50 | 0.13 | 0.48 | 0.50 | 49 | 475 | 675.00 | AAPL140621C00675000 | 0.45 | 0.08 | 0.41 | 0.42 | 31 | 377 | 680.00 | AAPL140621C00680000 | 0.36 | 0.09 | 0.35 | 0.36 | 25 | 456 | 685.00 | AAPL140621C00685000 | 0.31 | 0.09 | 0.30 | 0.31 | 12 | 393 | 690.00 | AAPL140621C00690000 | 0.26 | 0.07 | 0.26 | 0.27 | 18 | 485 | 695.00 | AAPL140621C00695000 | 0.26 | 0.03 | 0.23 | 0.24 | 7 | 333 | 700.00 | AAPL140621C00700000 | 0.21 | 0.06 | 0.20 | 0.21 | 111 | 3,476 | 705.00 | AAPL140621C00705000 | 0.22 | 0.01 | 0.17 | 0.18 | 25 | 790 | 710.00 | AAPL140621C00710000 | 0.17 | 0.02 | 0.14 | 0.16 | 12 | 520 | 715.00 | AAPL140621C00715000 | 0.15 | 0.02 | 0.12 | 0.13 | 9 | 441 | 720.00 | AAPL140621C00720000 | 0.11 | 0.03 | 0.10 | 0.12 | 13 | 265 | 725.00 | AAPL140621C00725000 | 0.10 | 0.00 | 0.09 | 0.10 | 9 | 178 | 730.00 | AAPL140621C00730000 | 0.09 | 0.02 | 0.08 | 0.09 | 38 | 260 | 735.00 | AAPL140621C00735000 | 0.08 | 0.03 | 0.05 | 0.08 | 116 | 687 | 740.00 | AAPL140621C00740000 | 0.07 | 0.02 | 0.04 | 0.07 | 98 | 870 | 745.00 | AAPL140621C00745000 | 0.06 | 0.01 | N/A | 0.05 | 171 | 659 | 750.00 | AAPL140621C00750000 | 0.07 | 0.00 | 0.02 | 0.05 | 2 | 1,954 | 755.00 | AAPL140621C00755000 | 0.07 | 0.00 | N/A | 0.04 | 210 | 558 | 760.00 | AAPL140621C00760000 | 0.03 | 0.01 | N/A | 0.03 | 65 | 3,809 | 765.00 | AAPL140621C00765000 | 0.04 | 0.00 | 0.01 | 0.03 | 5 | 2,394 | 770.00 | AAPL140621C00770000 | 0.01 | 0.02 | 0.01 | 0.02 | 274 | 4,282 | 775.00 | AAPL140621C00775000 | 0.02 | 0.00 | N/A | 0.02 | 50 | 2,627 | 780.00 | AAPL140621C00780000 | 0.02 | 0.00 | N/A | 0.02 | 500 | 1,941 | 785.00 | AAPL140621C00785000 | 0.01 | 0.01 | N/A | 0.01 | 36 | 2,514 |
|
Put Options | Expire at close Saturday, June 21, 2014 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
---|
280.00 | AAPL140621P00280000 | 0.05 | 0.00 | N/A | 0.09 | 10 | 10 | 300.00 | AAPL140621P00300000 | 0.09 | 0.00 | N/A | 0.07 | 1 | 44 | 325.00 | AAPL140621P00325000 | 0.09 | 0.00 | N/A | 0.09 | 10 | 10 | 330.00 | AAPL140621P00330000 | 0.02 | 0.00 | N/A | 0.09 | 1 | 20 | 335.00 | AAPL140621P00335000 | 0.01 | 0.00 | N/A | 0.09 | 42 | 42 | 345.00 | AAPL140621P00345000 | 0.01 | 0.00 | N/A | 0.09 | 66 | 66 | 350.00 | AAPL140621P00350000 | 0.20 | 0.00 | N/A | 0.08 | 3 | 102 | 360.00 | AAPL140621P00360000 | 0.17 | 0.00 | N/A | 0.09 | 10 | 20 | 365.00 | AAPL140621P00365000 | 0.02 | 0.00 | N/A | 0.09 | 12 | 180 | 370.00 | AAPL140621P00370000 | 0.02 | 0.00 | N/A | 0.09 | 5 | 11 | 375.00 | AAPL140621P00375000 | 0.02 | 0.00 | N/A | 0.09 | 5 | 5 | 380.00 | AAPL140621P00380000 | 0.10 | 0.00 | N/A | 0.03 | 26 | 28 | 385.00 | AAPL140621P00385000 | 0.02 | 0.00 | N/A | 0.03 | 4 | 176 | 390.00 | AAPL140621P00390000 | 0.03 | 0.00 | N/A | 0.05 | 4 | 104 | 395.00 | AAPL140621P00395000 | 0.17 | 0.00 | N/A | 0.09 | 2 | 15 | 400.00 | AAPL140621P00400000 | 0.02 | 0.00 | N/A | 0.03 | 2 | 981 | 405.00 | AAPL140621P00405000 | 0.05 | 0.03 | N/A | 0.05 | 17 | 49 | 410.00 | AAPL140621P00410000 | 0.02 | 0.00 | N/A | 0.05 | 5 | 109 | 415.00 | AAPL140621P00415000 | 0.10 | 0.00 | N/A | 0.05 | 10 | 97 | 420.00 | AAPL140621P00420000 | 0.01 | 0.00 | N/A | 0.05 | 40 | 256 | 425.00 | AAPL140621P00425000 | 0.04 | 0.00 | N/A | 0.04 | 13 | 685 | 425.00 | AAPL7140621P00425000 | 0.47 | 0.00 | N/A | 0.16 | 5 | 5 | 430.00 | AAPL140621P00430000 | 0.04 | 0.00 | N/A | 0.04 | 10 | 412 | 435.00 | AAPL140621P00435000 | 0.04 | 0.00 | N/A | 0.04 | 3 | 199 | 435.00 | AAPL7140621P00435000 | 0.31 | 0.00 | N/A | 0.17 | 1 | 2 | 440.00 | AAPL140621P00440000 | 0.02 | 0.00 | N/A | 0.04 | 1 | 1,593 | 440.00 | AAPL7140621P00440000 | 1.05 | 0.00 | N/A | 0.17 | 1 | 16 | 445.00 | AAPL140621P00445000 | 0.02 | 0.03 | N/A | 0.04 | 1 | 233 | 450.00 | AAPL140621P00450000 | 0.07 | 0.00 | 0.02 | 0.04 | 273 | 2,123 | 450.00 | AAPL7140621P00450000 | 1.27 | 0.00 | N/A | 0.19 | 1 | 5 | 455.00 | AAPL140621P00455000 | 0.05 | 0.00 | N/A | 0.11 | 29 | 245 | 460.00 | AAPL140621P00460000 | 0.06 | 0.01 | N/A | 0.11 | 1 | 506 | 460.00 | AAPL7140621P00460000 | 0.30 | 0.00 | N/A | 0.20 | 3 | 3 | 465.00 | AAPL140621P00465000 | 0.11 | 0.00 | 0.01 | 0.09 | 27 | 1,123 | 465.00 | AAPL7140621P00465000 | 2.99 | 0.00 | N/A | 0.25 | 64 | 98 | 470.00 | AAPL140621P00470000 | 0.04 | 0.05 | 0.02 | 0.10 | 2 | 1,279 | 470.00 | AAPL7140621P00470000 | 4.70 | 0.00 | N/A | 0.25 | 13 | 54 | 475.00 | AAPL140621P00475000 | 0.05 | 0.05 | 0.04 | 0.07 | 41 | 2,028 | 475.00 | AAPL7140621P00475000 | 0.25 | 0.00 | N/A | 0.24 | 5 | 79 | 480.00 | AAPL140621P00480000 | 0.07 | 0.05 | 0.04 | 0.09 | 23 | 2,070 | 480.00 | AAPL7140621P00480000 | 0.22 | 0.00 | 0.03 | 0.25 | 2 | 32 | 485.00 | AAPL140621P00485000 | 0.08 | 0.05 | 0.07 | 0.08 | 16 | 871 | 485.00 | AAPL7140621P00485000 | 4.45 | 0.00 | N/A | 0.25 | 2 | 39 | 490.00 | AAPL140606P00490000 | 0.34 | 0.00 | N/A | 0.15 | 2 | 66 | 490.00 | AAPL140621P00490000 | 0.09 | 0.07 | 0.09 | 0.10 | 131 | 2,770 | 490.00 | AAPL7140621P00490000 | 5.00 | 0.00 | N/A | 0.30 | 2 | 87 | 492.50 | AAPL140606P00492500 | 0.30 | 0.00 | N/A | 0.19 | 4 | 12 | 495.00 | AAPL140606P00495000 | 0.60 | 0.00 | N/A | 0.20 | 8 | 8 | 495.00 | AAPL140621P00495000 | 0.11 | 0.08 | 0.11 | 0.12 | 64 | 2,606 | 495.00 | AAPL7140621P00495000 | 5.75 | 0.00 | 0.05 | 0.22 | 3 | 22 | 500.00 | AAPL140606P00500000 | 0.21 | 0.00 | 0.01 | 0.18 | 9 | 10 | 500.00 | AAPL7140606P00500000 | 1.45 | 0.00 | N/A | 0.25 | 30 | 30 | 500.00 | AAPL140613P00500000 | 0.33 | 0.00 | 0.05 | 0.19 | 4 | 12 | 500.00 | AAPL140621P00500000 | 0.13 | 0.11 | 0.13 | 0.14 | 267 | 2,383 | 500.00 | AAPL7140621P00500000 | 0.20 | 0.15 | 0.09 | 0.24 | 1 | 96 | 505.00 | AAPL140606P00505000 | 0.86 | 0.00 | N/A | 0.20 | 16 | 17 | 505.00 | AAPL140621P00505000 | 0.16 | 0.11 | 0.15 | 0.17 | 487 | 861 | 505.00 | AAPL7140621P00505000 | 0.40 | 0.00 | 0.10 | 0.27 | 3 | 34 | 507.50 | AAPL140606P00507500 | 0.27 | 0.00 | 0.01 | 0.22 | 8 | 18 | 510.00 | AAPL140606P00510000 | 0.17 | 0.00 | 0.03 | 0.22 | 20 | 35 | 510.00 | AAPL140621P00510000 | 0.20 | 0.13 | 0.19 | 0.20 | 227 | 2,308 | 510.00 | AAPL7140621P00510000 | 0.23 | 0.15 | 0.12 | 0.30 | 3 | 112 | 515.00 | AAPL140606P00515000 | 0.29 | 0.00 | 0.03 | 0.23 | 1 | 50 | 515.00 | AAPL140613P00515000 | 0.24 | 0.00 | 0.13 | 0.27 | 1 | 1 | 515.00 | AAPL140621P00515000 | 0.24 | 0.17 | 0.23 | 0.25 | 159 | 1,634 | 515.00 | AAPL7140621P00515000 | 0.35 | 0.75 | 0.08 | 0.35 | 1 | 24 | 517.50 | AAPL140606P00517500 | 0.41 | 0.00 | 0.03 | 0.18 | 2 | 23 | 520.00 | AAPL140606P00520000 | 0.13 | 0.16 | 0.04 | 0.19 | 4 | 128 | 520.00 | AAPL140613P00520000 | 0.34 | 0.00 | 0.18 | 0.31 | 1 | 20 | 520.00 | AAPL140621P00520000 | 0.31 | 0.21 | 0.31 | 0.32 | 295 | 2,777 | 520.00 | AAPL7140621P00520000 | 0.50 | 0.00 | 0.16 | 0.40 | 5 | 125 | 522.50 | AAPL140606P00522500 | 0.54 | 0.00 | 0.06 | 0.20 | 2 | 2 | 525.00 | AAPL140606P00525000 | 0.20 | 0.17 | 0.08 | 0.19 | 1 | 204 | 525.00 | AAPL140613P00525000 | 0.47 | 0.00 | 0.25 | 0.37 | 11 | 41 | 525.00 | AAPL140621P00525000 | 0.40 | 0.21 | 0.38 | 0.39 | 212 | 2,729 | 525.00 | AAPL7140621P00525000 | 1.20 | 0.00 | 0.34 | 0.49 | 1 | 94 | 527.50 | AAPL140606P00527500 | 0.17 | 1.29 | 0.10 | 0.20 | 1 | 22 | 530.00 | AAPL140606P00530000 | 0.56 | 0.00 | 0.11 | 0.25 | 3 | 72 | 530.00 | AAPL7140606P00530000 | 3.24 | 0.00 | 0.06 | 0.27 | 4 | 4 | 530.00 | AAPL140613P00530000 | 0.76 | 0.00 | 0.34 | 0.45 | 3 | 27 | 530.00 | AAPL140621P00530000 | 0.52 | 0.26 | 0.48 | 0.50 | 289 | 2,675 | 530.00 | AAPL7140621P00530000 | 1.44 | 0.00 | 0.42 | 0.60 | 4 | 75 | 530.00 | AAPL140627P00530000 | 0.75 | 0.23 | 0.68 | 0.85 | 12 | 122 | 532.50 | AAPL140606P00532500 | 0.90 | 0.00 | 0.11 | 0.27 | 1 | 2 | 535.00 | AAPL140606P00535000 | 0.41 | 0.00 | 0.14 | 0.29 | 40 | 100 | 535.00 | AAPL7140606P00535000 | 1.12 | 0.00 | 0.15 | 0.31 | 10 | 2 | 535.00 | AAPL140613P00535000 | 0.56 | 0.35 | 0.44 | 0.55 | 3 | 108 | 535.00 | AAPL7140613P00535000 | 0.51 | 0.64 | 0.29 | 0.58 | 10 | 1 | 535.00 | AAPL140621P00535000 | 0.65 | 0.30 | 0.63 | 0.65 | 117 | 1,322 | 535.00 | AAPL7140621P00535000 | 2.05 | 0.00 | 0.58 | 0.75 | 2 | 42 | 537.50 | AAPL140606P00537500 | 0.33 | 0.00 | 0.18 | 0.32 | 3 | 36 | 540.00 | AAPL140606P00540000 | 0.29 | 0.12 | 0.22 | 0.32 | 29 | 133 | 540.00 | AAPL7140606P00540000 | 4.85 | 0.00 | 0.21 | 0.37 | 1 | 6 | 540.00 | AAPL140613P00540000 | 1.09 | 0.00 | 0.60 | 0.70 | 2 | 17 | 540.00 | AAPL140621P00540000 | 0.85 | 0.38 | 0.82 | 0.85 | 144 | 3,077 | 540.00 | AAPL7140621P00540000 | 0.88 | 0.42 | 0.69 | 0.95 | 2 | 369 | 540.00 | AAPL140627P00540000 | 1.25 | 1.93 | 1.15 | 1.33 | 3 | 64 | 542.50 | AAPL140606P00542500 | 1.02 | 0.00 | 0.25 | 0.39 | 12 | 118 | 545.00 | AAPL140606P00545000 | 0.45 | 0.69 | 0.27 | 0.44 | 8 | 107 | 545.00 | AAPL7140606P00545000 | 1.91 | 0.00 | 0.25 | 0.46 | 1 | 1 | 545.00 | AAPL140613P00545000 | 0.87 | 0.27 | 0.81 | 0.90 | 64 | 135 | 545.00 | AAPL7140613P00545000 | 3.05 | 0.00 | 0.56 | 0.98 | 10 | 10 | 545.00 | AAPL140621P00545000 | 1.14 | 0.41 | 1.09 | 1.13 | 385 | 4,203 | 545.00 | AAPL7140621P00545000 | 3.10 | 0.00 | 0.95 | 1.21 | 7 | 426 | 545.00 | AAPL140627P00545000 | 1.58 | 0.98 | 1.50 | 1.65 | 22 | 1 | 547.50 | AAPL140606P00547500 | 0.49 | 0.28 | 0.36 | 0.49 | 7 | 53 | 547.50 | AAPL7140606P00547500 | 2.43 | 0.00 | 0.31 | 0.52 | 1 | 1 | 550.00 | AAPL140606P00550000 | 0.49 | 0.23 | 0.42 | 0.49 | 26 | 431 | 550.00 | AAPL7140606P00550000 | 1.10 | 0.00 | 0.24 | 0.60 | 1 | 6 | 550.00 | AAPL140613P00550000 | 1.16 | 0.46 | 1.08 | 1.20 | 69 | 100 | 550.00 | AAPL7140613P00550000 | 1.11 | 2.69 | 0.98 | 1.27 | 10 | 11 | 550.00 | AAPL140621P00550000 | 1.47 | 0.55 | 1.45 | 1.49 | 344 | 4,118 | 550.00 | AAPL7140621P00550000 | 1.60 | 1.07 | 1.33 | 1.66 | 2 | 348 | 550.00 | AAPL140627P00550000 | 2.54 | 0.71 | 1.95 | 2.12 | 10 | 83 | 552.50 | AAPL140606P00552500 | 0.60 | 0.29 | 0.52 | 0.63 | 9 | 33 | 552.50 | AAPL7140606P00552500 | 4.90 | 0.00 | 0.33 | 0.68 | 30 | 30 | 555.00 | AAPL140606P00555000 | 0.89 | 0.12 | 0.62 | 0.74 | 5 | 372 | 555.00 | AAPL7140606P00555000 | 3.55 | 0.00 | 0.43 | 0.78 | 1 | 2 | 555.00 | AAPL140613P00555000 | 1.52 | 0.60 | 1.47 | 1.60 | 102 | 113 | 555.00 | AAPL7140613P00555000 | 4.70 | 0.00 | 1.26 | 1.64 | 20 | 20 | 555.00 | AAPL140621P00555000 | 2.03 | 0.56 | 1.94 | 1.98 | 388 | 1,057 | 555.00 | AAPL7140621P00555000 | 2.65 | 0.11 | 1.80 | 2.11 | 8 | 27 | 555.00 | AAPL140627P00555000 | 3.75 | 0.00 | 2.53 | 2.72 | 6 | 16 | 557.50 | AAPL140606P00557500 | 0.84 | 0.38 | 0.75 | 0.89 | 5 | 67 | 557.50 | AAPL7140606P00557500 | 3.55 | 0.00 | 0.65 | 0.92 | 1 | 4 | 557.50 | AAPL140627P00557500 | 2.96 | 3.59 | 2.87 | 3.10 | 4 | 19 | 560.00 | AAPL140606P00560000 | 0.98 | 0.31 | 0.90 | 1.00 | 41 | 396 | 560.00 | AAPL7140606P00560000 | 1.73 | 0.00 | 0.72 | 1.06 | 1 | 12 | 560.00 | AAPL140613P00560000 | 2.10 | 0.49 | 2.00 | 2.23 | 15 | 148 | 560.00 | AAPL140621P00560000 | 2.64 | 0.69 | 2.56 | 2.63 | 387 | 5,780 | 560.00 | AAPL7140621P00560000 | 3.10 | 0.89 | 2.45 | 2.74 | 2 | 130 | 560.00 | AAPL140627P00560000 | 3.90 | 0.70 | 3.20 | 3.50 | 21 | 75 | 562.50 | AAPL140606P00562500 | 1.21 | 0.34 | 1.10 | 1.23 | 2 | 154 | 562.50 | AAPL7140606P00562500 | 4.60 | 0.00 | 0.91 | 1.25 | 1 | 2 | 562.50 | AAPL140613P00562500 | 2.51 | 2.54 | 2.29 | 2.57 | 37 | 79 | 562.50 | AAPL7140613P00562500 | 6.45 | 0.00 | 2.09 | 2.49 | 10 | 10 | 565.00 | AAPL140606P00565000 | 1.50 | 0.29 | 1.35 | 1.42 | 46 | 1,051 | 565.00 | AAPL7140606P00565000 | 1.82 | 3.33 | 1.28 | 1.48 | 1 | 7 | 565.00 | AAPL140613P00565000 | 2.87 | 0.59 | 2.66 | 2.95 | 30 | 191 | 565.00 | AAPL7140613P00565000 | 6.20 | 0.00 | 2.42 | 2.87 | 1 | 13 | 565.00 | AAPL140621P00565000 | 3.50 | 0.70 | 3.40 | 3.45 | 253 | 2,292 | 565.00 | AAPL7140621P00565000 | 8.32 | 0.00 | 3.25 | 3.60 | 5 | 222 | 565.00 | AAPL140627P00565000 | 4.96 | 0.82 | 4.20 | 4.40 | 11 | 4 | 567.50 | AAPL140613P00567500 | 3.22 | 0.78 | 3.10 | 3.40 | 15 | 47 | 567.50 | AAPL140627P00567500 | 5.52 | 0.00 | 4.70 | 5.00 | 7 | 33 | 567.50 | AAPL7140627P00567500 | 8.55 | 0.00 | 4.35 | 6.10 | 1 | 1 | 570.00 | AAPL140606P00570000 | 2.05 | 0.53 | 1.94 | 2.12 | 117 | 469 | 570.00 | AAPL7140606P00570000 | 7.00 | 0.00 | 1.83 | 2.17 | 7 | 15 | 570.00 | AAPL140613P00570000 | 4.05 | 0.44 | 3.55 | 3.95 | 6 | 78 | 570.00 | AAPL7140613P00570000 | 8.03 | 0.00 | 3.55 | 3.80 | 6 | 6 | 570.00 | AAPL140621P00570000 | 4.55 | 0.80 | 4.45 | 4.55 | 759 | 3,360 | 570.00 | AAPL7140621P00570000 | 4.68 | 5.32 | 4.40 | 4.65 | 4 | 80 | 570.00 | AAPL140627P00570000 | 6.10 | 1.12 | 5.30 | 5.60 | 8 | 40 | 570.00 | AAPL7140627P00570000 | 8.30 | 0.00 | 5.00 | 6.75 | 1 | 1 | 572.50 | AAPL140613P00572500 | 4.38 | 0.69 | 4.10 | 4.50 | 18 | 93 | 572.50 | AAPL7140613P00572500 | 8.35 | 0.00 | 4.10 | 4.40 | 1 | 11 | 572.50 | AAPL140627P00572500 | 7.30 | 0.00 | 5.95 | 6.30 | 1 | 3 | 572.50 | AAPL7140627P00572500 | 10.30 | 0.00 | 5.60 | 7.50 | 1 | 1 | 575.00 | AAPL140606P00575000 | 3.00 | 0.85 | 2.83 | 2.97 | 95 | 265 | 575.00 | AAPL7140606P00575000 | 6.50 | 0.00 | 2.76 | 3.10 | 12 | 63 | 575.00 | AAPL140613P00575000 | 5.10 | 0.90 | 4.70 | 5.15 | 22 | 144 | 575.00 | AAPL7140613P00575000 | 6.80 | 0.00 | 4.60 | 5.10 | 1 | 22 | 575.00 | AAPL140621P00575000 | 5.86 | 0.97 | 5.70 | 5.85 | 506 | 1,326 | 575.00 | AAPL7140621P00575000 | 7.79 | 0.00 | 5.70 | 5.95 | 3 | 306 | 575.00 | AAPL140627P00575000 | 7.48 | 0.77 | 6.65 | 7.00 | 1 | 23 | 577.50 | AAPL140613P00577500 | 5.73 | 1.42 | 5.40 | 5.85 | 1 | 63 | 577.50 | AAPL7140613P00577500 | 10.40 | 0.00 | 5.40 | 5.80 | 1 | 5 | 577.50 | AAPL140627P00577500 | 10.34 | 0.00 | 7.45 | 7.80 | 1 | 1 | 580.00 | AAPL140606P00580000 | 4.15 | 0.92 | 4.00 | 4.20 | 171 | 301 | 580.00 | AAPL7140606P00580000 | 5.00 | 0.00 | 3.95 | 4.35 | 33 | 46 | 580.00 | AAPL140613P00580000 | 6.58 | 1.42 | 6.20 | 6.60 | 14 | 86 | 580.00 | AAPL7140613P00580000 | 7.40 | 0.00 | 6.05 | 6.60 | 5 | 22 | 580.00 | AAPL140621P00580000 | 7.50 | 1.06 | 7.30 | 7.45 | 513 | 3,276 | 580.00 | AAPL7140621P00580000 | 8.05 | 1.60 | 7.20 | 7.60 | 24 | 162 | 580.00 | AAPL140627P00580000 | 9.45 | 0.60 | 8.35 | 8.70 | 1 | 27 | 582.50 | AAPL140613P00582500 | 7.25 | 1.20 | 7.00 | 7.45 | 1 | 31 | 582.50 | AAPL7140613P00582500 | 12.85 | 0.00 | 7.00 | 8.85 | 72 | 72 | 582.50 | AAPL140627P00582500 | 11.95 | 0.00 | 9.25 | 9.65 | 1 | 384 | 585.00 | AAPL140606P00585000 | 5.60 | 1.85 | 5.55 | 5.95 | 561 | 271 | 585.00 | AAPL7140606P00585000 | 7.48 | 0.00 | 5.45 | 6.05 | 2 | 12 | 585.00 | AAPL140613P00585000 | 9.15 | 0.75 | 7.95 | 8.40 | 4 | 159 | 585.00 | AAPL7140613P00585000 | 10.05 | 0.00 | 7.75 | 10.35 | 1 | 1 | 585.00 | AAPL140621P00585000 | 9.30 | 1.15 | 9.15 | 9.30 | 293 | 1,145 | 585.00 | AAPL7140621P00585000 | 9.50 | 0.90 | 9.10 | 9.80 | 20 | 171 | 585.00 | AAPL140627P00585000 | 10.25 | 1.65 | 10.25 | 10.60 | 11 | 6 | 585.00 | AAPL7140627P00585000 | 13.82 | 0.00 | 9.95 | 12.05 | 3 | 7 | 587.50 | AAPL140613P00587500 | 9.00 | 2.20 | 9.00 | 9.25 | 10 | 99 | 587.50 | AAPL7140613P00587500 | 13.50 | 0.00 | 8.65 | 11.35 | 2 | 2 | 587.50 | AAPL140627P00587500 | 14.20 | 0.00 | 11.30 | 11.70 | 4 | 54 | 590.00 | AAPL140606P00590000 | 7.80 | 1.20 | 7.60 | 7.85 | 264 | 546 | 590.00 | AAPL7140606P00590000 | 17.67 | 0.00 | 7.35 | 9.40 | 9 | 38 | 590.00 | AAPL140613P00590000 | 10.80 | 1.55 | 10.05 | 10.50 | 10 | 211 | 590.00 | AAPL140621P00590000 | 11.39 | 0.97 | 11.30 | 11.45 | 946 | 2,582 | 590.00 | AAPL7140621P00590000 | 12.39 | 2.79 | 11.25 | 11.60 | 5 | 98 | 590.00 | AAPL140627P00590000 | 15.90 | 0.00 | 12.40 | 12.80 | 12 | 43 | 590.00 | AAPL7140627P00590000 | 14.75 | 0.00 | 12.10 | 14.70 | 2 | 4 | 592.50 | AAPL140613P00592500 | 12.20 | 2.00 | 11.20 | 11.80 | 10 | 17 | 592.50 | AAPL7140613P00592500 | 13.02 | 2.43 | 11.00 | 13.60 | 1 | 2 | 592.50 | AAPL140627P00592500 | 17.00 | 0.00 | 13.60 | 13.90 | 48 | 40 | 595.00 | AAPL140606P00595000 | 10.15 | 0.95 | 10.00 | 10.30 | 57 | 406 | 595.00 | AAPL7140606P00595000 | 18.55 | 0.00 | 9.70 | 12.00 | 1 | 25 | 595.00 | AAPL140613P00595000 | 13.10 | 2.50 | 12.50 | 12.95 | 18 | 168 | 595.00 | AAPL7140613P00595000 | 16.85 | 0.00 | 12.20 | 14.85 | 13 | 13 | 595.00 | AAPL140621P00595000 | 14.00 | 0.89 | 13.80 | 13.90 | 185 | 1,228 | 595.00 | AAPL7140621P00595000 | 23.00 | 0.00 | 13.70 | 14.50 | 2 | 77 | 595.00 | AAPL140627P00595000 | 15.07 | 1.68 | 14.90 | 15.15 | 1 | 27 | 597.50 | AAPL140613P00597500 | 17.00 | 0.00 | 13.90 | 14.65 | 9 | 33 | 597.50 | AAPL140627P00597500 | 25.10 | 0.00 | 16.20 | 16.50 | 1 | 34 | 600.00 | AAPL140606P00600000 | 13.02 | 1.98 | 12.80 | 13.40 | 29 | 153 | 600.00 | AAPL7140606P00600000 | 13.00 | 9.90 | 12.00 | 15.10 | 1 | 24 | 600.00 | AAPL140613P00600000 | 15.53 | 3.19 | 15.30 | 15.75 | 2 | 214 | 600.00 | AAPL7140613P00600000 | 24.82 | 0.00 | 14.90 | 17.50 | 2 | 5 | 600.00 | AAPL140621P00600000 | 16.75 | 0.95 | 16.45 | 16.65 | 218 | 2,099 | 600.00 | AAPL7140621P00600000 | 22.80 | 0.00 | 16.45 | 17.30 | 10 | 71 | 600.00 | AAPL140627P00600000 | 20.20 | 0.00 | 17.60 | 18.10 | 1 | 1 | 600.00 | AAPL7140627P00600000 | 20.90 | 0.00 | 16.95 | 19.50 | 2 | 2 | 602.50 | AAPL140613P00602500 | 19.37 | 0.00 | 16.80 | 17.50 | 3 | 23 | 602.50 | AAPL140627P00602500 | 28.40 | 0.00 | 19.10 | 19.60 | 3 | 3 | 605.00 | AAPL140606P00605000 | 16.55 | 0.70 | 16.10 | 16.35 | 17 | 695 | 605.00 | AAPL7140606P00605000 | 20.75 | 0.00 | 15.00 | 18.30 | 1 | 4 | 605.00 | AAPL140613P00605000 | 18.65 | 3.85 | 18.35 | 19.05 | 7 | 41 | 605.00 | AAPL7140613P00605000 | 23.40 | 0.00 | 17.10 | 20.00 | 11 | 11 | 605.00 | AAPL140621P00605000 | 19.85 | 1.10 | 19.55 | 19.70 | 118 | 468 | 605.00 | AAPL7140621P00605000 | 30.30 | 0.00 | 19.50 | 20.35 | 1 | 5 | 607.50 | AAPL7140613P00607500 | 25.05 | 0.00 | 19.15 | 21.75 | 12 | 12 | 607.50 | AAPL140627P00607500 | 26.10 | 0.00 | 22.20 | 22.85 | 2 | 2 | 610.00 | AAPL140606P00610000 | 20.00 | 10.10 | 19.70 | 20.00 | 34 | 73 | 610.00 | AAPL7140606P00610000 | 24.10 | 0.00 | 19.00 | 21.85 | 25 | 26 | 610.00 | AAPL140613P00610000 | 24.70 | 0.00 | 21.65 | 22.60 | 2 | 7 | 610.00 | AAPL140621P00610000 | 23.20 | 1.00 | 22.80 | 23.10 | 61 | 493 | 610.00 | AAPL7140621P00610000 | 27.80 | 0.00 | 22.75 | 23.65 | 24 | 28 | 612.50 | AAPL140613P00612500 | 34.05 | 0.00 | 23.40 | 24.35 | 4 | 7 | 612.50 | AAPL7140613P00612500 | 26.65 | 0.00 | 22.35 | 25.75 | 10 | 10 | 612.50 | AAPL140627P00612500 | 26.20 | 8.45 | 25.65 | 26.30 | 25 | 25 | 615.00 | AAPL140606P00615000 | 23.85 | 3.20 | 23.70 | 24.05 | 34 | 35 | 615.00 | AAPL140613P00615000 | 34.30 | 0.00 | 25.30 | 26.40 | 4 | 6 | 615.00 | AAPL140621P00615000 | 37.45 | 0.00 | 26.50 | 26.75 | 13 | 184 | 615.00 | AAPL7140621P00615000 | 82.30 | 0.00 | 26.40 | 27.15 | 20 | 10 | 617.50 | AAPL140613P00617500 | 37.45 | 0.00 | 27.25 | 28.25 | 4 | 17 | 617.50 | AAPL7140627P00617500 | 39.68 | 0.00 | 27.90 | 31.25 | 3 | 3 | 620.00 | AAPL140606P00620000 | 28.70 | 10.05 | 27.65 | 28.75 | 1 | 5 | 620.00 | AAPL7140606P00620000 | 32.56 | 0.00 | 26.60 | 29.95 | 3 | 4 | 620.00 | AAPL140613P00620000 | 32.30 | 0.00 | 29.20 | 30.65 | 2 | 7 | 620.00 | AAPL140621P00620000 | 33.18 | 0.00 | 30.30 | 31.00 | 20 | 123 | 620.00 | AAPL7140627P00620000 | 42.87 | 0.00 | 29.90 | 33.10 | 3 | 3 | 625.00 | AAPL140606P00625000 | 43.00 | 0.00 | 32.10 | 33.15 | 1 | 33 | 625.00 | AAPL140613P00625000 | 37.90 | 0.00 | 33.40 | 34.50 | 20 | 20 | 625.00 | AAPL140621P00625000 | 37.30 | 0.00 | 34.10 | 35.10 | 21 | 142 | 625.00 | AAPL7140621P00625000 | 91.40 | 0.00 | 33.75 | 36.40 | 20 | 10 | 627.50 | AAPL140627P00627500 | 43.55 | 0.00 | 36.80 | 38.00 | 10 | 10 | 630.00 | AAPL140606P00630000 | 41.20 | 0.00 | 36.35 | 38.10 | 14 | 14 | 630.00 | AAPL140613P00630000 | 38.70 | 7.00 | 37.75 | 38.95 | 25 | 10 | 630.00 | AAPL7140613P00630000 | 41.50 | 0.00 | 36.95 | 39.75 | 1 | 1 | 630.00 | AAPL140621P00630000 | 39.00 | 10.85 | 38.35 | 39.35 | 2 | 236 | 630.00 | AAPL7140621P00630000 | 38.95 | 0.00 | 38.00 | 40.65 | 5 | 5 | 630.00 | AAPL140627P00630000 | 41.85 | 0.00 | 39.05 | 40.15 | 1 | 1 | 635.00 | AAPL140606P00635000 | 46.80 | 0.00 | 41.40 | 42.75 | 4 | 4 | 635.00 | AAPL140613P00635000 | 45.30 | 0.00 | 42.25 | 43.40 | 4 | 8 | 635.00 | AAPL140621P00635000 | 45.60 | 0.00 | 42.75 | 43.90 | 1 | 124 | 635.00 | AAPL7140621P00635000 | 47.20 | 0.00 | 42.10 | 45.00 | 1 | 1 | 640.00 | AAPL140621P00640000 | 48.00 | 1.50 | 47.30 | 48.60 | 2 | 76 | 645.00 | AAPL140621P00645000 | 54.50 | 0.00 | 51.95 | 53.10 | 23 | 78 | 650.00 | AAPL140621P00650000 | 58.00 | 8.90 | 56.70 | 57.85 | 2 | 144 | 655.00 | AAPL140621P00655000 | 60.80 | 0.00 | 61.50 | 62.70 | 23 | 51 | 660.00 | AAPL140621P00660000 | 69.80 | 0.00 | 66.35 | 67.55 | 1 | 1 | 665.00 | AAPL140621P00665000 | 69.25 | 0.00 | 71.05 | 72.40 | 1 | 1 | 670.00 | AAPL140621P00670000 | 78.75 | 9.77 | 76.10 | 77.40 | 1 | 5 | 680.00 | AAPL140621P00680000 | 81.60 | 0.00 | 86.00 | 87.25 | 1 | 1 | 685.00 | AAPL140621P00685000 | 99.75 | 0.00 | 90.80 | 92.30 | 1 | 1 | 700.00 | AAPL140621P00700000 | 138.05 | 0.00 | 105.55 | 107.30 | 1 | 2 | 740.00 | AAPL140621P00740000 | 155.70 | 0.00 | 145.80 | 147.25 | 1 | 1 | 750.00 | AAPL140621P00750000 | 159.65 | 0.00 | 155.75 | 157.20 | 4 | 4 | 755.00 | AAPL140621P00755000 | 168.60 | 0.00 | 160.75 | 162.25 | 1 | 1 | 760.00 | AAPL140621P00760000 | 173.60 | 0.00 | 165.75 | 167.20 | 8 | 8 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. | | |