View By Expiration: May 14 | Jun 14 | Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16Call Options | Expire at close Friday, May 30, 2014 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
---|
330.00 | AAPL140517C00330000 | 263.00 | 0.00 | 254.30 | 256.90 | 6 | 2 | 400.00 | AAPL140517C00400000 | 190.70 | 0.00 | 184.35 | 186.40 | 873 | 5 | 410.00 | AAPL140517C00410000 | 181.30 | 0.00 | 174.40 | 176.45 | 68 | 10 | 420.00 | AAPL140517C00420000 | 170.80 | 0.00 | 164.35 | 166.50 | 124 | 1 | 430.00 | AAPL140517C00430000 | 160.75 | 0.00 | 154.40 | 156.50 | 376 | 22 | 440.00 | AAPL140517C00440000 | 149.70 | 0.00 | 144.40 | 146.60 | 90 | 1 | 445.00 | AAPL140517C00445000 | 145.55 | 0.00 | 139.40 | 141.45 | 106 | 1 | 450.00 | AAPL140517C00450000 | 131.27 | 9.18 | 134.40 | 136.90 | 4 | 52 | 450.00 | AAPL7140517C00450000 | 117.45 | 0.00 | 133.40 | 137.80 | 5 | 2 | 455.00 | AAPL140517C00455000 | 134.70 | 0.00 | 129.40 | 131.40 | 90 | 2 | 460.00 | AAPL140517C00460000 | 130.95 | 0.00 | 124.40 | 126.90 | 309 | 1 | 460.00 | AAPL7140517C00460000 | 122.50 | 17.50 | 123.30 | 127.55 | 1 | 1 | 465.00 | AAPL140517C00465000 | 125.70 | 0.00 | 119.45 | 121.70 | 172 | 4 | 470.00 | AAPL140517C00470000 | 111.95 | 5.76 | 114.45 | 116.10 | 15 | 19 | 470.00 | AAPL7140517C00470000 | 62.00 | 0.00 | 113.40 | 116.30 | 1 | 1 | 470.00 | AAPL140523C00470000 | 122.85 | 0.00 | 114.50 | 116.30 | 1 | 1 | 475.00 | AAPL140517C00475000 | 108.00 | 4.23 | 109.40 | 111.70 | 1 | 8 | 480.00 | AAPL140517C00480000 | 102.00 | 8.60 | 104.40 | 106.80 | 4 | 31 | 485.00 | AAPL140517C00485000 | 107.50 | 0.00 | 99.35 | 101.85 | 302 | 3 | 490.00 | AAPL140517C00490000 | 91.90 | 8.55 | 94.35 | 96.90 | 1 | 18 | 490.00 | AAPL7140517C00490000 | 97.53 | 0.00 | 93.40 | 97.35 | 1 | 5 | 495.00 | AAPL140517C00495000 | 89.35 | 3.01 | 89.40 | 91.85 | 5 | 4 | 500.00 | AAPL140517C00500000 | 85.00 | 4.75 | 84.45 | 85.95 | 7 | 518 | 500.00 | AAPL7140517C00500000 | 95.89 | 0.00 | 83.40 | 86.90 | 2 | 41 | 500.00 | AAPL140523C00500000 | 85.55 | 1.15 | 85.25 | 86.00 | 103 | 260 | 500.00 | AAPL140530C00500000 | 91.45 | 0.00 | 84.55 | 87.00 | 85 | 5 | 502.50 | AAPL140530C00502500 | 80.20 | 6.52 | 82.05 | 83.70 | 1 | 1 | 505.00 | AAPL140517C00505000 | 87.73 | 0.00 | 79.35 | 81.25 | 2 | 43 | 505.00 | AAPL7140517C00505000 | 92.71 | 0.00 | 78.40 | 81.30 | 1 | 5 | 505.00 | AAPL140523C00505000 | 28.00 | 0.00 | 79.50 | 81.90 | 385 | 20 | 510.00 | AAPL140517C00510000 | 71.58 | 10.95 | 74.45 | 76.00 | 28 | 104 | 515.00 | AAPL140517C00515000 | 67.00 | 7.05 | 69.40 | 71.00 | 1 | 50 | 515.00 | AAPL140523C00515000 | 73.20 | 0.00 | 69.50 | 71.80 | 1 | 1 | 515.00 | AAPL140530C00515000 | 74.24 | 0.00 | 69.50 | 71.50 | 63 | 10 | 520.00 | AAPL140517C00520000 | 62.30 | 5.19 | 64.45 | 66.00 | 5 | 116 | 520.00 | AAPL7140517C00520000 | 72.00 | 0.00 | 63.45 | 67.00 | 1 | 27 | 520.00 | AAPL140530C00520000 | 72.00 | 0.00 | 64.65 | 66.30 | 351 | 10 | 522.50 | AAPL140523C00522500 | 60.20 | 5.95 | 62.05 | 64.30 | 1 | 2 | 525.00 | AAPL140517C00525000 | 59.87 | 2.68 | 59.70 | 61.00 | 15 | 380 | 525.00 | AAPL7140517C00525000 | 60.00 | 7.35 | 58.45 | 61.85 | 1 | 27 | 525.00 | AAPL140523C00525000 | 57.70 | 8.60 | 59.55 | 61.15 | 11 | 17 | 525.00 | AAPL7140523C00525000 | 60.00 | 46.00 | 58.45 | 61.40 | 2 | 2 | 525.00 | AAPL140530C00525000 | 57.02 | 8.64 | 59.65 | 61.10 | 33 | 43 | 525.00 | AAPL7140530C00525000 | 56.64 | 11.64 | 58.60 | 62.90 | 1 | 1 | 530.00 | AAPL140517C00530000 | 54.86 | 2.44 | 55.15 | 55.90 | 21 | 326 | 530.00 | AAPL7140517C00530000 | 55.00 | 5.00 | 53.40 | 56.45 | 5 | 22 | 530.00 | AAPL140523C00530000 | 57.00 | 0.00 | 54.50 | 56.35 | 4 | 81 | 530.00 | AAPL7140523C00530000 | 63.18 | 0.00 | 53.55 | 57.40 | 1 | 3 | 530.00 | AAPL140530C00530000 | 52.05 | 9.95 | 54.65 | 56.90 | 1 | 14 | 532.50 | AAPL140523C00532500 | 57.40 | 0.00 | 52.00 | 54.15 | 165 | 1 | 532.50 | AAPL140530C00532500 | 57.86 | 0.00 | 52.25 | 54.50 | 66 | 10 | 535.00 | AAPL140517C00535000 | 50.35 | 2.75 | 50.10 | 51.05 | 228 | 769 | 535.00 | AAPL7140517C00535000 | 57.36 | 0.00 | 48.50 | 51.25 | 3 | 17 | 535.00 | AAPL140523C00535000 | 57.75 | 0.00 | 49.60 | 51.40 | 2 | 3 | 535.00 | AAPL140530C00535000 | 47.52 | 9.23 | 49.75 | 51.90 | 2 | 58 | 540.00 | AAPL140517C00540000 | 41.80 | 5.89 | 44.45 | 46.00 | 3 | 199 | 540.00 | AAPL7140517C00540000 | 43.37 | 6.83 | 43.50 | 46.35 | 5 | 15 | 540.00 | AAPL140523C00540000 | 42.29 | 10.36 | 44.60 | 46.30 | 2 | 33 | 540.00 | AAPL140530C00540000 | 42.80 | 10.20 | 44.75 | 46.95 | 2 | 13 | 542.50 | AAPL140523C00542500 | 48.55 | 0.00 | 42.15 | 43.90 | 156 | 1 | 542.50 | AAPL140530C00542500 | 50.80 | 0.00 | 42.45 | 44.35 | 7 | 7 | 545.00 | AAPL140517C00545000 | 36.72 | 5.68 | 40.25 | 41.05 | 177 | 901 | 545.00 | AAPL7140517C00545000 | 42.90 | 0.00 | 38.50 | 41.40 | 144 | 150 | 545.00 | AAPL140530C00545000 | 45.85 | 0.00 | 40.00 | 41.90 | 125 | 5 | 550.00 | AAPL140517C00550000 | 35.50 | 2.00 | 35.65 | 36.00 | 131 | 701 | 550.00 | AAPL7140517C00550000 | 30.50 | 11.50 | 33.55 | 36.35 | 1 | 5 | 550.00 | AAPL140523C00550000 | 34.45 | 7.60 | 34.80 | 36.30 | 19 | 20 | 550.00 | AAPL140530C00550000 | 32.83 | 7.82 | 35.50 | 36.80 | 3 | 42 | 552.50 | AAPL140523C00552500 | 38.95 | 0.00 | 32.40 | 34.20 | 214 | 1 | 552.50 | AAPL140530C00552500 | 37.64 | 0.00 | 32.95 | 34.80 | 69 | 1 | 555.00 | AAPL140517C00555000 | 30.67 | 1.66 | 30.45 | 31.05 | 44 | 132 | 555.00 | AAPL7140517C00555000 | 36.65 | 0.00 | 28.50 | 32.55 | 9 | 2 | 555.00 | AAPL140523C00555000 | 32.80 | 0.00 | 29.95 | 31.65 | 2 | 3 | 555.00 | AAPL140530C00555000 | 38.30 | 0.00 | 30.65 | 32.25 | 10 | 11 | 557.50 | AAPL140530C00557500 | 26.52 | 9.48 | 28.40 | 29.85 | 1 | 10 | 560.00 | AAPL140517C00560000 | 26.00 | 2.30 | 25.65 | 26.15 | 142 | 439 | 560.00 | AAPL7140517C00560000 | 25.50 | 6.67 | 23.60 | 27.65 | 4 | 26 | 560.00 | AAPL140523C00560000 | 23.11 | 4.89 | 25.35 | 26.85 | 10 | 127 | 560.00 | AAPL7140523C00560000 | 42.95 | 0.00 | 24.30 | 28.20 | 1 | 2 | 560.00 | AAPL140530C00560000 | 24.12 | 9.63 | 26.20 | 27.65 | 8 | 102 | 562.50 | AAPL140517C00562500 | 19.95 | 3.35 | 23.10 | 23.80 | 11 | 1 | 562.50 | AAPL140523C00562500 | 24.45 | 2.75 | 23.20 | 24.55 | 29 | 6 | 562.50 | AAPL140530C00562500 | 31.29 | 0.00 | 24.10 | 25.50 | 4 | 3 | 565.00 | AAPL140517C00565000 | 21.10 | 1.40 | 20.75 | 21.35 | 64 | 247 | 565.00 | AAPL7140517C00565000 | 17.01 | 9.02 | 18.75 | 22.80 | 3 | 10 | 565.00 | AAPL140523C00565000 | 20.60 | 3.40 | 21.45 | 22.35 | 11 | 145 | 565.00 | AAPL7140523C00565000 | 29.30 | 0.00 | 19.80 | 22.85 | 11 | 5 | 565.00 | AAPL140530C00565000 | 23.00 | 2.60 | 22.85 | 23.40 | 15 | 119 | 565.00 | AAPL7140530C00565000 | 33.80 | 0.00 | 21.20 | 23.85 | 2 | 3 | 567.50 | AAPL140517C00567500 | 16.50 | 33.50 | 18.30 | 18.95 | 10 | 2 | 567.50 | AAPL140523C00567500 | 20.00 | 4.85 | 19.50 | 20.20 | 8 | 4 | 570.00 | AAPL140517C00570000 | 16.60 | 1.64 | 16.10 | 16.65 | 475 | 581 | 570.00 | AAPL7140517C00570000 | 12.80 | 7.38 | 14.45 | 17.05 | 9 | 84 | 570.00 | AAPL140523C00570000 | 15.21 | 4.64 | 17.50 | 18.10 | 11 | 146 | 570.00 | AAPL7140523C00570000 | 16.60 | 4.03 | 16.00 | 18.70 | 1 | 2 | 570.00 | AAPL140530C00570000 | 18.40 | 2.20 | 18.90 | 19.35 | 11 | 295 | 570.00 | AAPL7140530C00570000 | 18.90 | 2.50 | 16.80 | 20.05 | 6 | 63 | 572.50 | AAPL140517C00572500 | 14.15 | 7.15 | 13.90 | 14.40 | 222 | 40 | 572.50 | AAPL140523C00572500 | 16.00 | 2.10 | 15.55 | 16.10 | 79 | 7 | 572.50 | AAPL140530C00572500 | 17.30 | 1.25 | 16.85 | 17.50 | 3 | 44 | 572.50 | AAPL7140530C00572500 | 8.20 | 0.00 | 15.35 | 17.85 | 3 | 3 | 575.00 | AAPL140517C00575000 | 12.15 | 2.08 | 12.00 | 12.30 | 705 | 678 | 575.00 | AAPL7140517C00575000 | 13.90 | 0.00 | 9.95 | 12.55 | 1 | 13 | 575.00 | AAPL140523C00575000 | 14.10 | 1.30 | 13.85 | 14.25 | 101 | 277 | 575.00 | AAPL7140523C00575000 | 14.10 | 3.12 | 11.75 | 14.55 | 6 | 17 | 575.00 | AAPL140530C00575000 | 15.60 | 0.90 | 15.30 | 15.70 | 84 | 449 | 575.00 | AAPL7140530C00575000 | 14.00 | 4.58 | 13.60 | 15.95 | 4 | 179 | 577.50 | AAPL140517C00577500 | 10.25 | 21.85 | 9.95 | 10.35 | 1,154 | 46 | 577.50 | AAPL140523C00577500 | 10.99 | 2.76 | 12.10 | 12.45 | 125 | 130 | 577.50 | AAPL7140523C00577500 | 15.07 | 0.00 | 10.45 | 13.40 | 2 | 15 | 580.00 | AAPL140517C00580000 | 8.40 | 2.05 | 8.25 | 8.45 | 5,097 | 2,008 | 580.00 | AAPL7140517C00580000 | 8.45 | 5.80 | 7.70 | 8.80 | 50 | 597 | 580.00 | AAPL140523C00580000 | 10.60 | 1.45 | 10.50 | 10.80 | 395 | 418 | 580.00 | AAPL7140523C00580000 | 10.00 | 10.90 | 8.90 | 11.65 | 21 | 8 | 580.00 | AAPL140530C00580000 | 12.21 | 1.59 | 12.15 | 12.45 | 224 | 544 | 580.00 | AAPL7140530C00580000 | 9.96 | 5.99 | 10.50 | 12.70 | 1 | 188 | 582.50 | AAPL140517C00582500 | 6.90 | 1.40 | 6.70 | 6.85 | 3,528 | 98 | 582.50 | AAPL7140523C00582500 | 5.60 | 5.60 | N/A | N/A | 0 | 82 | 582.50 | AAPL7140530C00582500 | 41.32 | 41.32 | N/A | N/A | 0 | 14 | 585.00 | AAPL140517C00585000 | 5.25 | 1.84 | 5.25 | 5.45 | 11,785 | 4,386 | 585.00 | AAPL7140517C00585000 | 5.30 | 1.82 | 4.70 | 5.65 | 39 | 208 | 585.00 | AAPL140523C00585000 | 7.85 | 1.40 | 7.65 | 7.95 | 854 | 484 | 585.00 | AAPL7140523C00585000 | 6.50 | 4.43 | 5.65 | 9.00 | 11 | 535 | 585.00 | AAPL140530C00585000 | 9.60 | 1.30 | 9.40 | 9.70 | 348 | 234 | 585.00 | AAPL7140530C00585000 | 8.75 | 2.25 | 7.50 | 9.85 | 4 | 26 | 587.50 | AAPL140517C00587500 | 4.25 | 1.53 | 4.05 | 4.20 | 2,245 | 305 | 587.50 | AAPL7140517C00587500 | 3.35 | 3.35 | 3.50 | 4.40 | 5 | 10 | 587.50 | AAPL7140523C00587500 | 0.05 | 0.05 | N/A | N/A | 2 | 159 | 590.00 | AAPL140517C00590000 | 3.20 | 1.35 | 3.10 | 3.20 | 8,579 | 6,343 | 590.00 | AAPL7140517C00590000 | 3.20 | 1.10 | 2.00 | 3.25 | 86 | 380 | 590.00 | AAPL140523C00590000 | 5.50 | 1.24 | 5.40 | 5.55 | 786 | 809 | 590.00 | AAPL7140523C00590000 | 4.50 | 2.05 | 3.90 | 5.90 | 14 | 76 | 590.00 | AAPL140530C00590000 | 7.20 | 1.40 | 7.15 | 7.30 | 196 | 649 | 590.00 | AAPL7140530C00590000 | 7.20 | 2.80 | 5.30 | 8.10 | 1 | 73 | 592.50 | AAPL140517C00592500 | 2.35 | 1.10 | 2.30 | 2.40 | 2,326 | 493 | 592.50 | AAPL7140517C00592500 | 2.14 | 2.14 | 1.70 | 2.57 | 1 | 26 | 595.00 | AAPL140517C00595000 | 1.75 | 0.93 | 1.68 | 1.75 | 4,579 | 4,449 | 595.00 | AAPL7140517C00595000 | 1.65 | 0.85 | 1.54 | 1.86 | 7 | 160 | 595.00 | AAPL140523C00595000 | 3.75 | 0.95 | 3.70 | 3.75 | 652 | 747 | 595.00 | AAPL7140523C00595000 | 3.50 | 4.60 | 3.55 | 3.90 | 6 | 104 | 595.00 | AAPL140530C00595000 | 5.40 | 1.02 | 5.20 | 5.45 | 377 | 867 | 595.00 | AAPL7140530C00595000 | 4.40 | 4.10 | 5.10 | 5.45 | 13 | 24 | 597.50 | AAPL140517C00597500 | 1.23 | 0.86 | 1.16 | 1.25 | 1,237 | 392 | 597.50 | AAPL7140517C00597500 | 0.94 | 2.41 | 0.59 | 1.39 | 2 | 1 | 600.00 | AAPL140517C00600000 | 0.89 | 0.66 | 0.88 | 0.89 | 8,024 | 13,791 | 600.00 | AAPL7140517C00600000 | 0.95 | 0.55 | 0.78 | 0.95 | 33 | 1,692 | 600.00 | AAPL140523C00600000 | 2.45 | 0.83 | 2.35 | 2.54 | 1,997 | 1,364 | 600.00 | AAPL7140523C00600000 | 2.43 | 1.60 | 2.32 | 2.61 | 21 | 225 | 600.00 | AAPL140530C00600000 | 3.80 | 0.95 | 3.65 | 3.90 | 1,026 | 5,990 | 600.00 | AAPL7140530C00600000 | 3.75 | 1.30 | 3.75 | 3.95 | 253 | 882 | 602.50 | AAPL140517C00602500 | 0.61 | 0.54 | 0.61 | 0.66 | 972 | 286 | 602.50 | AAPL7140517C00602500 | 2.09 | 0.00 | 0.31 | 0.79 | 11 | 11 | 605.00 | AAPL140517C00605000 | 0.44 | 0.41 | 0.43 | 0.44 | 2,476 | 6,776 | 605.00 | AAPL7140517C00605000 | 0.47 | 0.33 | 0.39 | 0.51 | 31 | 351 | 605.00 | AAPL140523C00605000 | 1.53 | 0.68 | 1.50 | 1.64 | 626 | 582 | 605.00 | AAPL140530C00605000 | 2.69 | 0.71 | 2.58 | 2.69 | 155 | 872 | 607.50 | AAPL140517C00607500 | 0.33 | 0.30 | 0.31 | 0.34 | 432 | 261 | 610.00 | AAPL140517C00610000 | 0.28 | 0.18 | 0.25 | 0.28 | 1,796 | 4,968 | 610.00 | AAPL7140517C00610000 | 0.23 | 0.79 | 0.21 | 0.32 | 46 | 272 | 610.00 | AAPL140523C00610000 | 0.97 | 0.46 | 0.97 | 1.06 | 335 | 897 | 610.00 | AAPL140530C00610000 | 1.85 | 0.55 | 1.80 | 1.85 | 208 | 728 | 612.50 | AAPL140517C00612500 | 0.19 | 0.19 | 0.19 | 0.24 | 128 | 60 | 615.00 | AAPL140517C00615000 | 0.19 | 0.08 | 0.18 | 0.19 | 1,125 | 3,790 | 615.00 | AAPL7140517C00615000 | 0.73 | 0.00 | 0.13 | 0.25 | 34 | 328 | 615.00 | AAPL140523C00615000 | 0.69 | 0.26 | 0.63 | 0.70 | 123 | 576 | 615.00 | AAPL140530C00615000 | 1.28 | 0.43 | 1.23 | 1.34 | 127 | 264 | 617.50 | AAPL140517C00617500 | 0.14 | 0.07 | 0.12 | 0.16 | 44 | 148 | 620.00 | AAPL140517C00620000 | 0.14 | 0.06 | 0.12 | 0.14 | 696 | 3,306 | 620.00 | AAPL7140517C00620000 | 0.45 | 0.00 | 0.08 | 0.20 | 29 | 70 | 620.00 | AAPL140523C00620000 | 0.45 | 0.22 | 0.42 | 0.47 | 133 | 476 | 620.00 | AAPL140530C00620000 | 0.90 | 0.29 | 0.85 | 0.95 | 213 | 910 | 622.50 | AAPL140517C00622500 | 0.10 | 0.07 | 0.08 | 0.13 | 83 | 174 | 625.00 | AAPL140517C00625000 | 0.09 | 0.06 | 0.08 | 0.09 | 465 | 3,311 | 625.00 | AAPL7140517C00625000 | 0.80 | 0.00 | 0.05 | 0.16 | 21 | 112 | 625.00 | AAPL140523C00625000 | 0.30 | 0.17 | 0.30 | 0.35 | 139 | 284 | 625.00 | AAPL140530C00625000 | 0.57 | 0.43 | 0.59 | 0.69 | 15 | 443 | 627.50 | AAPL140517C00627500 | 0.10 | 0.03 | 0.06 | 0.11 | 47 | 9 | 630.00 | AAPL140517C00630000 | 0.07 | 0.05 | 0.05 | 0.10 | 581 | 3,159 | 630.00 | AAPL7140517C00630000 | 1.40 | 0.00 | 0.05 | 0.14 | 31 | 77 | 630.00 | AAPL140523C00630000 | 0.23 | 0.17 | 0.23 | 0.28 | 74 | 281 | 630.00 | AAPL140530C00630000 | 0.40 | 0.25 | 0.42 | 0.51 | 36 | 206 | 635.00 | AAPL140517C00635000 | 0.07 | 0.04 | 0.05 | 0.06 | 69 | 1,251 | 635.00 | AAPL7140517C00635000 | 0.37 | 0.00 | 0.02 | 0.12 | 4 | 84 | 635.00 | AAPL140523C00635000 | 0.20 | 0.10 | 0.17 | 0.23 | 210 | 201 | 635.00 | AAPL140530C00635000 | 0.34 | 0.12 | 0.32 | 0.39 | 17 | 377 | 640.00 | AAPL140517C00640000 | 0.05 | 0.04 | 0.04 | 0.05 | 454 | 2,284 | 640.00 | AAPL7140517C00640000 | 0.15 | 0.00 | 0.01 | 0.25 | 14 | 55 | 640.00 | AAPL140523C00640000 | 0.17 | 0.05 | 0.14 | 0.19 | 62 | 197 | 640.00 | AAPL140530C00640000 | 0.29 | 0.18 | 0.25 | 0.31 | 19 | 214 | 645.00 | AAPL140517C00645000 | 0.04 | 0.06 | N/A | 0.04 | 155 | 633 | 645.00 | AAPL7140517C00645000 | 0.90 | 0.00 | N/A | 0.18 | 44 | 90 | 645.00 | AAPL140523C00645000 | 0.11 | 0.07 | 0.10 | 0.16 | 3 | 193 | 645.00 | AAPL140530C00645000 | 0.25 | 0.20 | 0.20 | 0.30 | 25 | 178 | 650.00 | AAPL140517C00650000 | 0.02 | 0.06 | 0.02 | 0.03 | 631 | 5,904 | 650.00 | AAPL7140517C00650000 | 0.46 | 0.00 | N/A | 0.28 | 1 | 72 | 650.00 | AAPL140523C00650000 | 0.10 | 0.05 | 0.08 | 0.15 | 44 | 243 | 650.00 | AAPL140530C00650000 | 0.20 | 0.02 | 0.12 | 0.20 | 9 | 225 | 655.00 | AAPL140517C00655000 | 0.03 | 0.02 | 0.01 | 0.04 | 27 | 491 | 655.00 | AAPL7140517C00655000 | 0.70 | 0.00 | N/A | 0.22 | 9 | 65 | 655.00 | AAPL140523C00655000 | 0.08 | 0.06 | 0.06 | 0.14 | 3 | 71 | 660.00 | AAPL140517C00660000 | 0.03 | 0.04 | 0.02 | 0.03 | 21 | 582 | 660.00 | AAPL140523C00660000 | 0.09 | 0.02 | 0.01 | 0.12 | 5 | 62 | 665.00 | AAPL140517C00665000 | 0.06 | 0.00 | N/A | 0.06 | 8 | 316 | 665.00 | AAPL140523C00665000 | 0.07 | 0.01 | N/A | 0.10 | 1 | 55 | 670.00 | AAPL140517C00670000 | 0.03 | 0.02 | N/A | 0.07 | 10 | 841 | 670.00 | AAPL140523C00670000 | 0.08 | 0.00 | 0.02 | 0.09 | 9 | 123 | 675.00 | AAPL140517C00675000 | 0.04 | 0.00 | N/A | 0.03 | 113 | 483 | 675.00 | AAPL140523C00675000 | 0.10 | 0.00 | 0.01 | 0.08 | 13 | 44 | 680.00 | AAPL140517C00680000 | 0.05 | 0.00 | N/A | 0.05 | 95 | 2,580 | 680.00 | AAPL140523C00680000 | 0.10 | 0.00 | N/A | 0.13 | 50 | 50 | 685.00 | AAPL140517C00685000 | 0.04 | 0.00 | N/A | 0.11 | 38 | 236 | 685.00 | AAPL140523C00685000 | 0.05 | 0.00 | N/A | 0.07 | 18 | 17 | 690.00 | AAPL140517C00690000 | 0.04 | 0.00 | N/A | 0.04 | 109 | 430 | 695.00 | AAPL140517C00695000 | 0.03 | 0.00 | N/A | 0.03 | 53 | 188 | 695.00 | AAPL140523C00695000 | 0.11 | 0.00 | N/A | 0.08 | 32 | 66 | 700.00 | AAPL140517C00700000 | 0.01 | 0.00 | 0.01 | 0.02 | 63 | 1,329 | 700.00 | AAPL140523C00700000 | 0.05 | 0.00 | N/A | 0.08 | 10 | 10 | 705.00 | AAPL140517C00705000 | 0.01 | 0.00 | N/A | 0.01 | 57 | 457 | 710.00 | AAPL140517C00710000 | 0.02 | 0.00 | N/A | 0.02 | 3 | 494 | 710.00 | AAPL140523C00710000 | 0.03 | 0.02 | N/A | 0.04 | 10 | 282 | 715.00 | AAPL140517C00715000 | 0.02 | 0.00 | N/A | 0.01 | 36 | 293 | 720.00 | AAPL140517C00720000 | 0.02 | 0.00 | N/A | 0.01 | 14 | 331 | 725.00 | AAPL140517C00725000 | 0.02 | 0.00 | N/A | 0.01 | 12 | 599 | 730.00 | AAPL140517C00730000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 146 | 735.00 | AAPL140517C00735000 | 0.02 | 0.00 | N/A | 0.03 | 22 | 116 | 740.00 | AAPL140517C00740000 | 0.02 | 0.00 | N/A | 0.03 | 21 | 51 | 745.00 | AAPL140517C00745000 | 0.02 | 0.00 | N/A | 0.03 | 13 | 13 | 750.00 | AAPL140517C00750000 | 0.02 | 0.00 | N/A | 0.03 | 2 | 213 | 755.00 | AAPL140517C00755000 | 0.09 | 0.00 | N/A | 0.04 | 58 | 79 | 760.00 | AAPL140517C00760000 | 0.24 | 0.00 | N/A | 0.04 | 0 | 39 | 770.00 | AAPL140517C00770000 | 0.24 | 0.00 | N/A | 0.04 | 0 | 99 | 775.00 | AAPL140517C00775000 | 0.40 | 0.00 | N/A | 0.04 | 0 | 5 | 795.00 | AAPL140517C00795000 | 0.20 | 0.00 | N/A | 0.04 | 0 | 55 | 800.00 | AAPL140517C00800000 | 0.04 | 0.00 | N/A | 0.02 | 1 | 47 | 805.00 | AAPL140517C00805000 | 0.15 | 0.00 | N/A | 0.04 | 0 | 10 |
|
Put Options | Expire at close Friday, May 30, 2014 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
---|
280.00 | AAPL140517P00280000 | 0.05 | 0.00 | N/A | 0.12 | 2 | 6 | 290.00 | AAPL140517P00290000 | 0.02 | 0.00 | N/A | 0.11 | 11 | 11 | 295.00 | AAPL140517P00295000 | 0.01 | 0.00 | N/A | 0.08 | 3 | 8 | 300.00 | AAPL140517P00300000 | 0.05 | 0.00 | N/A | 0.09 | 1 | 23 | 305.00 | AAPL140517P00305000 | 0.05 | 0.00 | N/A | 0.10 | 10 | 20 | 310.00 | AAPL140517P00310000 | 0.10 | 0.00 | N/A | 0.11 | 0 | 1 | 315.00 | AAPL140517P00315000 | 0.12 | 0.00 | N/A | 0.11 | 0 | 1 | 320.00 | AAPL140517P00320000 | 0.10 | 0.08 | N/A | 0.12 | 1 | 7 | 325.00 | AAPL140517P00325000 | 0.05 | 0.00 | N/A | 0.01 | 185 | 342 | 330.00 | AAPL140517P00330000 | 0.02 | 0.00 | N/A | 0.12 | 5 | 5 | 335.00 | AAPL140517P00335000 | 0.02 | 0.00 | N/A | 0.12 | 5 | 6 | 340.00 | AAPL140517P00340000 | 0.04 | 0.02 | N/A | 0.12 | 5 | 6 | 345.00 | AAPL140517P00345000 | 0.02 | 0.00 | N/A | 0.12 | 5 | 5 | 350.00 | AAPL140517P00350000 | 0.01 | 0.00 | N/A | 0.01 | 60 | 636 | 355.00 | AAPL140517P00355000 | 0.01 | 0.00 | N/A | 0.12 | 63 | 92 | 360.00 | AAPL140517P00360000 | 0.02 | 0.00 | N/A | 0.10 | 8 | 167 | 365.00 | AAPL140517P00365000 | 0.01 | 0.00 | N/A | 0.10 | 2 | 28 | 370.00 | AAPL140517P00370000 | 0.04 | 0.00 | N/A | 0.12 | 1 | 27 | 375.00 | AAPL140517P00375000 | 0.02 | 0.00 | N/A | 0.12 | 15 | 36 | 380.00 | AAPL140517P00380000 | 0.04 | 0.00 | N/A | 0.12 | 6 | 303 | 385.00 | AAPL140517P00385000 | 0.09 | 0.00 | N/A | 0.05 | 4 | 331 | 390.00 | AAPL140517P00390000 | 0.01 | 0.00 | N/A | 0.12 | 33 | 239 | 395.00 | AAPL140517P00395000 | 0.07 | 0.00 | N/A | 0.12 | 10 | 270 | 400.00 | AAPL140517P00400000 | 0.02 | 0.00 | N/A | 0.12 | 1 | 431 | 405.00 | AAPL140517P00405000 | 0.04 | 0.00 | N/A | 0.02 | 8 | 284 | 410.00 | AAPL140517P00410000 | 0.02 | 0.01 | N/A | 0.03 | 2 | 400 | 415.00 | AAPL140517P00415000 | 0.03 | 0.00 | N/A | 0.02 | 22 | 401 | 420.00 | AAPL140517P00420000 | 0.04 | 0.00 | N/A | 0.04 | 10 | 489 | 425.00 | AAPL140517P00425000 | 0.02 | 0.00 | N/A | 0.03 | 1 | 863 | 430.00 | AAPL140517P00430000 | 0.01 | 0.00 | N/A | 0.02 | 367 | 3,892 | 435.00 | AAPL140517P00435000 | 0.01 | 0.00 | N/A | 0.12 | 1 | 956 | 435.00 | AAPL7140517P00435000 | 0.90 | 0.00 | N/A | 1.71 | 1 | 1 | 440.00 | AAPL140517P00440000 | 0.01 | 0.01 | N/A | 0.10 | 8 | 803 | 440.00 | AAPL7140517P00440000 | 0.69 | 0.00 | N/A | 1.71 | 13 | 13 | 445.00 | AAPL140517P00445000 | 0.02 | 0.00 | N/A | 0.02 | 10 | 1,616 | 450.00 | AAPL140517P00450000 | 0.02 | 0.01 | N/A | 0.02 | 10 | 3,981 | 450.00 | AAPL7140517P00450000 | 0.64 | 0.00 | N/A | 1.71 | 11 | 16 | 455.00 | AAPL140517P00455000 | 0.04 | 0.01 | N/A | 0.02 | 8 | 487 | 455.00 | AAPL7140517P00455000 | 1.47 | 0.00 | N/A | 1.71 | 1 | 56 | 460.00 | AAPL140517P00460000 | 0.01 | 0.01 | 0.01 | 0.02 | 60 | 2,133 | 460.00 | AAPL7140517P00460000 | 0.02 | 0.00 | N/A | 0.54 | 21 | 38 | 465.00 | AAPL140517P00465000 | 0.01 | 0.02 | 0.01 | 0.02 | 1 | 1,617 | 465.00 | AAPL7140517P00465000 | 0.52 | 0.00 | N/A | 0.50 | 2 | 72 | 470.00 | AAPL140517P00470000 | 0.02 | 0.00 | 0.01 | 0.02 | 1 | 8,005 | 470.00 | AAPL7140517P00470000 | 0.73 | 0.00 | N/A | 0.43 | 3 | 61 | 470.00 | AAPL140523P00470000 | 0.16 | 0.00 | N/A | 0.15 | 5 | 5 | 475.00 | AAPL140517P00475000 | 0.02 | 0.01 | 0.01 | 0.02 | 2 | 3,076 | 475.00 | AAPL7140517P00475000 | 0.10 | 0.00 | N/A | 0.34 | 1 | 142 | 480.00 | AAPL140517P00480000 | 0.02 | 0.00 | N/A | 0.05 | 79 | 3,648 | 480.00 | AAPL7140517P00480000 | 0.10 | 0.01 | 0.05 | 0.28 | 2 | 147 | 485.00 | AAPL140517P00485000 | 0.02 | 0.03 | N/A | 0.09 | 180 | 2,581 | 485.00 | AAPL7140517P00485000 | 0.05 | 0.00 | N/A | 0.23 | 14 | 178 | 485.00 | AAPL140523P00485000 | 0.10 | 0.00 | N/A | 0.07 | 3 | 3 | 490.00 | AAPL140517P00490000 | 0.03 | 0.01 | 0.01 | 0.03 | 34 | 4,959 | 490.00 | AAPL7140517P00490000 | 0.10 | 0.00 | N/A | 0.23 | 26 | 511 | 490.00 | AAPL140523P00490000 | 0.12 | 0.00 | N/A | 0.05 | 75 | 94 | 490.00 | AAPL140530P00490000 | 0.11 | 0.00 | 0.02 | 0.21 | 20 | 140 | 490.00 | AAPL7140530P00490000 | 0.25 | 0.00 | N/A | 0.25 | 1 | 63 | 492.50 | AAPL140530P00492500 | 0.35 | 0.00 | N/A | 0.22 | 4 | 45 | 492.50 | AAPL7140530P00492500 | 3.95 | 0.00 | N/A | 0.42 | 172 | 175 | 495.00 | AAPL140517P00495000 | 0.03 | 0.00 | 0.02 | 0.04 | 23 | 4,303 | 495.00 | AAPL7140517P00495000 | 0.05 | 0.00 | N/A | 0.08 | 2 | 267 | 495.00 | AAPL140523P00495000 | 0.05 | 0.07 | N/A | 0.12 | 3 | 220 | 495.00 | AAPL7140523P00495000 | 4.60 | 0.00 | N/A | 0.13 | 427 | 433 | 495.00 | AAPL140530P00495000 | 0.10 | 0.00 | N/A | 0.22 | 7 | 119 | 495.00 | AAPL7140530P00495000 | 4.55 | 0.00 | N/A | 0.43 | 154 | 154 | 497.50 | AAPL140530P00497500 | 0.43 | 0.00 | N/A | 0.22 | 8 | 8 | 497.50 | AAPL7140530P00497500 | 4.65 | 0.00 | N/A | 0.44 | 11 | 145 | 500.00 | AAPL140517P00500000 | 0.03 | 0.01 | 0.03 | 0.04 | 187 | 10,044 | 500.00 | AAPL7140517P00500000 | 0.05 | 0.04 | N/A | 0.05 | 1 | 400 | 500.00 | AAPL140523P00500000 | 0.07 | 0.00 | 0.01 | 0.13 | 12 | 356 | 500.00 | AAPL7140523P00500000 | 0.31 | 0.00 | N/A | 0.13 | 1 | 106 | 500.00 | AAPL140530P00500000 | 0.15 | 0.05 | 0.02 | 0.19 | 11 | 89 | 500.00 | AAPL7140530P00500000 | 0.08 | 0.00 | N/A | 0.45 | 4 | 279 | 502.50 | AAPL140523P00502500 | 0.07 | 0.00 | N/A | 0.13 | 10 | 217 | 502.50 | AAPL140530P00502500 | 0.24 | 0.00 | N/A | 0.23 | 25 | 49 | 502.50 | AAPL7140530P00502500 | 5.90 | 0.00 | N/A | 0.46 | 114 | 270 | 505.00 | AAPL140517P00505000 | 0.04 | 0.01 | 0.02 | 0.05 | 38 | 3,196 | 505.00 | AAPL7140517P00505000 | 0.05 | 0.00 | 0.01 | 0.09 | 1 | 217 | 505.00 | AAPL140523P00505000 | 0.07 | 0.01 | 0.01 | 0.09 | 46 | 659 | 505.00 | AAPL7140523P00505000 | 0.16 | 0.00 | N/A | 0.36 | 1 | 549 | 505.00 | AAPL140530P00505000 | 0.16 | 0.04 | 0.01 | 0.23 | 1 | 31 | 505.00 | AAPL7140530P00505000 | 0.54 | 0.00 | N/A | 0.46 | 2 | 305 | 507.50 | AAPL140523P00507500 | 0.07 | 0.02 | 0.03 | 0.14 | 19 | 152 | 507.50 | AAPL7140523P00507500 | 6.70 | 0.00 | N/A | 0.15 | 109 | 527 | 507.50 | AAPL140530P00507500 | 0.10 | 0.00 | 0.02 | 0.22 | 165 | 194 | 507.50 | AAPL7140530P00507500 | 8.50 | 0.00 | N/A | 0.48 | 5 | 500 | 510.00 | AAPL140517P00510000 | 0.04 | 0.01 | 0.02 | 0.05 | 92 | 10,771 | 510.00 | AAPL7140517P00510000 | 0.08 | 0.03 | N/A | 0.10 | 10 | 1,109 | 510.00 | AAPL140523P00510000 | 0.08 | 0.02 | 0.03 | 0.08 | 96 | 512 | 510.00 | AAPL7140523P00510000 | 0.17 | 0.00 | N/A | 0.38 | 1 | 76 | 510.00 | AAPL140530P00510000 | 0.10 | 0.00 | 0.02 | 0.19 | 3 | 123 | 510.00 | AAPL7140530P00510000 | 0.62 | 0.00 | N/A | 0.21 | 1 | 253 | 512.50 | AAPL140523P00512500 | 0.10 | 0.04 | 0.04 | 0.15 | 28 | 116 | 512.50 | AAPL140530P00512500 | 0.08 | 0.04 | 0.02 | 0.20 | 5 | 107 | 512.50 | AAPL7140530P00512500 | 9.05 | 0.00 | N/A | 0.23 | 54 | 54 | 515.00 | AAPL140517P00515000 | 0.04 | 0.03 | 0.02 | 0.04 | 338 | 3,916 | 515.00 | AAPL7140517P00515000 | 0.09 | 0.06 | N/A | 0.11 | 1 | 470 | 515.00 | AAPL140523P00515000 | 0.11 | 0.04 | 0.04 | 0.14 | 80 | 441 | 515.00 | AAPL7140523P00515000 | 0.86 | 0.00 | N/A | 0.39 | 3 | 19 | 515.00 | AAPL140530P00515000 | 0.16 | 0.00 | 0.04 | 0.22 | 207 | 298 | 515.00 | AAPL7140530P00515000 | 12.00 | 0.00 | N/A | 0.23 | 4 | 4 | 517.50 | AAPL140523P00517500 | 0.13 | 0.02 | 0.05 | 0.15 | 14 | 106 | 517.50 | AAPL7140523P00517500 | 0.70 | 0.00 | N/A | 0.40 | 4 | 30 | 517.50 | AAPL140530P00517500 | 0.19 | 0.00 | 0.05 | 0.18 | 232 | 244 | 517.50 | AAPL7140530P00517500 | 1.18 | 0.00 | N/A | 0.25 | 4 | 5 | 520.00 | AAPL140517P00520000 | 0.06 | 0.01 | 0.05 | 0.06 | 202 | 9,047 | 520.00 | AAPL7140517P00520000 | 0.09 | 0.01 | N/A | 0.12 | 3 | 357 | 520.00 | AAPL140523P00520000 | 0.10 | 0.01 | 0.06 | 0.13 | 62 | 387 | 520.00 | AAPL7140523P00520000 | 0.25 | 0.00 | N/A | 0.19 | 5 | 114 | 520.00 | AAPL140530P00520000 | 0.16 | 0.03 | 0.07 | 0.22 | 2 | 330 | 520.00 | AAPL7140530P00520000 | 13.10 | 0.00 | N/A | 0.27 | 2 | 6 | 522.50 | AAPL140523P00522500 | 0.16 | 0.04 | 0.07 | 0.17 | 6 | 86 | 522.50 | AAPL7140523P00522500 | 0.83 | 0.00 | N/A | 0.20 | 1 | 12 | 522.50 | AAPL140530P00522500 | 0.17 | 0.04 | 0.09 | 0.20 | 1 | 279 | 522.50 | AAPL7140530P00522500 | 19.90 | 0.00 | N/A | 0.29 | 1 | 1 | 525.00 | AAPL140517P00525000 | 0.08 | 0.01 | 0.06 | 0.09 | 450 | 3,526 | 525.00 | AAPL7140517P00525000 | 0.13 | 0.05 | 0.05 | 0.13 | 1 | 471 | 525.00 | AAPL140523P00525000 | 0.16 | 0.02 | 0.08 | 0.19 | 52 | 670 | 525.00 | AAPL7140523P00525000 | 16.00 | 0.00 | N/A | 0.21 | 73 | 86 | 525.00 | AAPL140530P00525000 | 0.20 | 0.02 | 0.11 | 0.23 | 69 | 348 | 525.00 | AAPL7140530P00525000 | 1.25 | 0.00 | N/A | 0.30 | 1 | 4 | 527.50 | AAPL140523P00527500 | 0.16 | 0.01 | 0.09 | 0.16 | 6 | 318 | 527.50 | AAPL7140523P00527500 | 1.50 | 0.00 | N/A | 0.23 | 1 | 4 | 527.50 | AAPL140530P00527500 | 0.28 | 0.00 | 0.14 | 0.25 | 15 | 18 | 527.50 | AAPL7140530P00527500 | 1.46 | 0.00 | 0.11 | 0.31 | 1 | 1 | 530.00 | AAPL140517P00530000 | 0.10 | 0.02 | 0.05 | 0.10 | 530 | 13,138 | 530.00 | AAPL7140517P00530000 | 0.10 | 0.06 | N/A | 0.14 | 16 | 436 | 530.00 | AAPL140523P00530000 | 0.18 | 0.01 | 0.13 | 0.23 | 121 | 589 | 530.00 | AAPL7140523P00530000 | 0.19 | 1.26 | N/A | 0.24 | 1 | 38 | 530.00 | AAPL140530P00530000 | 0.26 | 0.03 | 0.20 | 0.27 | 28 | 4,407 | 530.00 | AAPL7140530P00530000 | 2.43 | 0.00 | 0.10 | 0.35 | 1 | 4 | 532.50 | AAPL140523P00532500 | 0.22 | 0.05 | 0.15 | 0.22 | 656 | 252 | 532.50 | AAPL7140523P00532500 | 17.60 | 0.00 | 0.03 | 0.29 | 1 | 2 | 532.50 | AAPL140530P00532500 | 0.33 | 0.00 | 0.25 | 0.36 | 32 | 33 | 535.00 | AAPL140517P00535000 | 0.09 | 0.04 | 0.08 | 0.15 | 425 | 3,948 | 535.00 | AAPL7140517P00535000 | 0.12 | 0.03 | 0.10 | 0.19 | 127 | 656 | 535.00 | AAPL140523P00535000 | 0.23 | 0.02 | 0.17 | 0.26 | 86 | 358 | 535.00 | AAPL7140523P00535000 | 0.31 | 0.01 | 0.04 | 0.32 | 3 | 40 | 535.00 | AAPL140530P00535000 | 0.30 | 0.00 | 0.26 | 0.37 | 26 | 221 | 535.00 | AAPL7140530P00535000 | 1.05 | 0.00 | 0.15 | 0.52 | 1 | 3 | 537.50 | AAPL140523P00537500 | 0.28 | 0.11 | 0.20 | 0.29 | 56 | 148 | 537.50 | AAPL7140523P00537500 | 1.96 | 0.00 | 0.07 | 0.31 | 1 | 16 | 537.50 | AAPL140530P00537500 | 0.47 | 0.00 | 0.35 | 0.44 | 27 | 74 | 540.00 | AAPL140517P00540000 | 0.11 | 0.01 | 0.10 | 0.14 | 391 | 6,476 | 540.00 | AAPL7140517P00540000 | 0.15 | 0.05 | 0.06 | 0.25 | 2 | 415 | 540.00 | AAPL140523P00540000 | 0.32 | 0.04 | 0.25 | 0.31 | 19 | 321 | 540.00 | AAPL7140523P00540000 | 0.70 | 0.00 | 0.10 | 0.33 | 10 | 18 | 540.00 | AAPL140530P00540000 | 0.57 | 0.22 | 0.41 | 0.51 | 41 | 426 | 540.00 | AAPL7140530P00540000 | 1.60 | 0.00 | 0.39 | 0.54 | 132 | 134 | 542.50 | AAPL140523P00542500 | 0.36 | 0.07 | 0.25 | 0.35 | 64 | 78 | 542.50 | AAPL7140523P00542500 | 3.67 | 0.00 | 0.13 | 0.36 | 174 | 176 | 542.50 | AAPL140530P00542500 | 0.66 | 0.00 | 0.48 | 0.57 | 102 | 124 | 542.50 | AAPL7140530P00542500 | 5.95 | 0.00 | 0.47 | 0.59 | 1 | 1 | 545.00 | AAPL140517P00545000 | 0.13 | 0.04 | 0.12 | 0.17 | 259 | 4,469 | 545.00 | AAPL7140517P00545000 | 0.14 | 0.01 | 0.08 | 0.26 | 1 | 275 | 545.00 | AAPL140523P00545000 | 0.35 | 0.01 | 0.29 | 0.39 | 73 | 105 | 545.00 | AAPL7140523P00545000 | 1.02 | 0.00 | 0.11 | 0.41 | 4 | 81 | 545.00 | AAPL140530P00545000 | 0.65 | 0.09 | 0.57 | 0.65 | 63 | 324 | 545.00 | AAPL7140530P00545000 | 1.48 | 0.00 | 0.55 | 0.67 | 1 | 68 | 547.50 | AAPL140523P00547500 | 0.53 | 0.27 | 0.33 | 0.43 | 51 | 78 | 547.50 | AAPL7140523P00547500 | 1.82 | 0.00 | 0.32 | 0.45 | 22 | 161 | 547.50 | AAPL140530P00547500 | 0.53 | 0.00 | 0.67 | 0.74 | 4 | 71 | 550.00 | AAPL140517P00550000 | 0.16 | 0.03 | 0.15 | 0.16 | 1,132 | 5,742 | 550.00 | AAPL7140517P00550000 | 0.16 | 0.39 | 0.10 | 0.21 | 1 | 619 | 550.00 | AAPL140523P00550000 | 0.45 | 0.07 | 0.40 | 0.45 | 91 | 241 | 550.00 | AAPL7140523P00550000 | 0.41 | 0.00 | 0.40 | 0.51 | 4 | 22 | 550.00 | AAPL140530P00550000 | 0.84 | 0.21 | 0.78 | 0.87 | 42 | 311 | 550.00 | AAPL7140530P00550000 | 1.14 | 0.49 | 0.74 | 0.90 | 2 | 5 | 552.50 | AAPL140523P00552500 | 0.72 | 0.36 | 0.48 | 0.58 | 22 | 68 | 552.50 | AAPL140530P00552500 | 1.14 | 0.29 | 0.93 | 1.04 | 1 | 58 | 555.00 | AAPL140517P00555000 | 0.19 | 0.04 | 0.17 | 0.20 | 618 | 3,546 | 555.00 | AAPL7140517P00555000 | 0.20 | 0.29 | 0.14 | 0.25 | 1 | 413 | 555.00 | AAPL140523P00555000 | 0.65 | 0.02 | 0.59 | 0.66 | 125 | 232 | 555.00 | AAPL140530P00555000 | 1.27 | 0.44 | 1.11 | 1.22 | 52 | 204 | 555.00 | AAPL7140530P00555000 | 4.25 | 0.00 | 1.00 | 1.23 | 1 | 1 | 557.50 | AAPL140517P00557500 | 0.22 | 0.03 | 0.20 | 0.25 | 365 | 52 | 557.50 | AAPL140523P00557500 | 1.15 | 0.29 | 0.72 | 0.81 | 61 | 225 | 557.50 | AAPL7140523P00557500 | 4.10 | 0.00 | 0.66 | 0.86 | 1 | 1 | 557.50 | AAPL140530P00557500 | 1.35 | 0.26 | 1.32 | 1.45 | 20 | 71 | 557.50 | AAPL7140530P00557500 | 1.93 | 1.92 | 1.29 | 1.45 | 1 | 2 | 560.00 | AAPL140517P00560000 | 0.28 | 0.02 | 0.25 | 0.29 | 2,306 | 4,494 | 560.00 | AAPL7140517P00560000 | 0.45 | 0.18 | 0.19 | 0.36 | 9 | 424 | 560.00 | AAPL140523P00560000 | 1.06 | 0.12 | 0.88 | 0.97 | 324 | 580 | 560.00 | AAPL7140523P00560000 | 1.50 | 0.45 | 0.84 | 1.10 | 8 | 8 | 560.00 | AAPL140530P00560000 | 1.84 | 0.24 | 1.58 | 1.73 | 230 | 599 | 560.00 | AAPL7140530P00560000 | 2.45 | 0.10 | 1.56 | 1.73 | 1 | 33 | 562.50 | AAPL140517P00562500 | 0.32 | 0.05 | 0.29 | 0.36 | 1,450 | 160 | 562.50 | AAPL140523P00562500 | 1.16 | 0.02 | 1.11 | 1.19 | 200 | 201 | 562.50 | AAPL7140523P00562500 | 3.50 | 0.00 | 1.02 | 1.26 | 1 | 115 | 562.50 | AAPL140530P00562500 | 2.67 | 0.71 | 1.91 | 2.05 | 2 | 112 | 562.50 | AAPL7140530P00562500 | 2.77 | 0.00 | 1.86 | 2.17 | 1 | 69 | 565.00 | AAPL140517P00565000 | 0.45 | 0.01 | 0.39 | 0.46 | 2,738 | 4,705 | 565.00 | AAPL7140517P00565000 | 0.50 | 0.00 | 0.35 | 0.52 | 1 | 493 | 565.00 | AAPL140523P00565000 | 1.42 | 0.00 | 1.38 | 1.48 | 449 | 660 | 565.00 | AAPL7140523P00565000 | 1.30 | 0.00 | 1.29 | 1.60 | 3 | 13 | 565.00 | AAPL140530P00565000 | 2.41 | 0.00 | 2.29 | 2.44 | 308 | 1,159 | 565.00 | AAPL7140530P00565000 | 1.80 | 0.00 | 2.18 | 2.48 | 6 | 63 | 567.50 | AAPL140517P00567500 | 0.55 | 0.07 | 0.53 | 0.55 | 1,213 | 260 | 567.50 | AAPL140523P00567500 | 1.99 | 0.22 | 1.71 | 1.83 | 111 | 194 | 567.50 | AAPL7140523P00567500 | 2.90 | 0.00 | 1.65 | 1.95 | 1 | 14 | 567.50 | AAPL140530P00567500 | 3.30 | 1.30 | 2.77 | 2.92 | 16 | 241 | 567.50 | AAPL7140530P00567500 | 3.90 | 1.55 | 2.67 | 3.05 | 1 | 8 | 570.00 | AAPL140517P00570000 | 0.74 | 0.02 | 0.73 | 0.74 | 4,847 | 4,582 | 570.00 | AAPL7140517P00570000 | 1.65 | 0.75 | 0.69 | 0.87 | 26 | 228 | 570.00 | AAPL140523P00570000 | 2.20 | 0.06 | 2.14 | 2.27 | 619 | 788 | 570.00 | AAPL7140523P00570000 | 3.20 | 1.15 | 2.07 | 2.32 | 6 | 15 | 570.00 | AAPL140530P00570000 | 3.40 | 0.14 | 3.25 | 3.50 | 260 | 999 | 570.00 | AAPL7140530P00570000 | 4.79 | 2.17 | 3.20 | 3.50 | 11 | 57 | 572.50 | AAPL140517P00572500 | 1.02 | 0.07 | 1.00 | 1.05 | 1,653 | 434 | 572.50 | AAPL140523P00572500 | 2.95 | 0.30 | 2.62 | 2.79 | 405 | 224 | 572.50 | AAPL7140523P00572500 | 4.20 | 0.05 | 2.55 | 2.92 | 1 | 78 | 572.50 | AAPL140530P00572500 | 5.25 | 2.45 | 3.90 | 4.15 | 275 | 376 | 572.50 | AAPL7140530P00572500 | 2.81 | 0.00 | 3.80 | 4.15 | 11 | 103 | 575.00 | AAPL140517P00575000 | 1.47 | 0.07 | 1.45 | 1.51 | 5,455 | 5,975 | 575.00 | AAPL7140517P00575000 | 2.78 | 1.63 | 1.32 | 1.64 | 2 | 284 | 575.00 | AAPL140523P00575000 | 3.45 | 0.21 | 3.25 | 3.45 | 417 | 604 | 575.00 | AAPL7140523P00575000 | 2.52 | 0.00 | 3.15 | 3.60 | 1 | 5 | 575.00 | AAPL140530P00575000 | 4.75 | 0.25 | 4.65 | 4.90 | 582 | 1,420 | 575.00 | AAPL7140530P00575000 | 6.50 | 0.95 | 4.55 | 4.90 | 10 | 111 | 577.50 | AAPL140517P00577500 | 1.98 | 0.05 | 1.95 | 2.05 | 2,748 | 232 | 577.50 | AAPL140523P00577500 | 4.10 | 0.10 | 4.00 | 4.20 | 197 | 200 | 577.50 | AAPL7140523P00577500 | 6.10 | 3.05 | 3.90 | 4.35 | 2 | 276 | 580.00 | AAPL140517P00580000 | 2.72 | 0.14 | 2.70 | 2.75 | 7,127 | 4,696 | 580.00 | AAPL7140517P00580000 | 2.78 | 0.18 | 2.54 | 2.99 | 211 | 302 | 580.00 | AAPL140523P00580000 | 4.95 | 0.20 | 4.90 | 5.10 | 466 | 525 | 580.00 | AAPL7140523P00580000 | 5.20 | 0.40 | 4.75 | 5.20 | 45 | 28 | 580.00 | AAPL140530P00580000 | 6.72 | 0.46 | 6.45 | 6.70 | 191 | 560 | 580.00 | AAPL7140530P00580000 | 6.68 | 0.88 | 6.10 | 7.50 | 3 | 100 | 582.50 | AAPL140517P00582500 | 3.60 | 0.07 | 3.55 | 3.75 | 3,184 | 607 | 585.00 | AAPL140517P00585000 | 4.80 | 0.42 | 4.65 | 4.85 | 5,403 | 3,487 | 585.00 | AAPL7140517P00585000 | 4.86 | 0.56 | 4.45 | 5.00 | 38 | 493 | 585.00 | AAPL140523P00585000 | 7.14 | 0.44 | 7.05 | 7.20 | 598 | 1,335 | 585.00 | AAPL7140523P00585000 | 7.80 | 0.75 | 6.85 | 9.50 | 2 | 30 | 585.00 | AAPL140530P00585000 | 8.75 | 0.41 | 8.65 | 8.95 | 76 | 294 | 585.00 | AAPL7140530P00585000 | 9.89 | 1.39 | 8.45 | 10.50 | 39 | 46 | 587.50 | AAPL140517P00587500 | 6.00 | 0.50 | 5.90 | 6.10 | 1,375 | 367 | 587.50 | AAPL7140517P00587500 | 8.67 | 2.67 | 5.75 | 6.30 | 2 | 6 | 587.50 | AAPL140523P00587500 | 0.15 | 0.15 | N/A | N/A | 0 | 119 | 587.50 | AAPL7140523P00587500 | 0.01 | 0.01 | N/A | N/A | 0 | 265 | 587.50 | AAPL140530P00587500 | 1.00 | 1.00 | N/A | N/A | 0 | 20 | 587.50 | AAPL7140530P00587500 | 0.03 | 0.03 | N/A | N/A | 86 | 513 | 590.00 | AAPL140517P00590000 | 7.50 | 0.84 | 7.40 | 7.65 | 2,914 | 4,498 | 590.00 | AAPL7140517P00590000 | 7.80 | 0.30 | 7.05 | 7.80 | 20 | 274 | 590.00 | AAPL140523P00590000 | 9.74 | 0.84 | 9.75 | 10.00 | 310 | 601 | 590.00 | AAPL7140523P00590000 | 12.52 | 5.67 | 9.55 | 11.60 | 1 | 19 | 590.00 | AAPL140530P00590000 | 11.90 | 1.45 | 11.30 | 11.70 | 37 | 285 | 590.00 | AAPL7140530P00590000 | 13.92 | 3.92 | 11.05 | 13.85 | 1 | 22 | 592.50 | AAPL140517P00592500 | 9.35 | 1.10 | 9.10 | 9.35 | 368 | 633 | 595.00 | AAPL140517P00595000 | 11.05 | 1.30 | 10.95 | 11.30 | 400 | 1,569 | 595.00 | AAPL7140517P00595000 | 11.00 | 0.00 | 10.70 | 13.00 | 24 | 140 | 595.00 | AAPL140523P00595000 | 13.35 | 1.18 | 12.95 | 13.25 | 353 | 477 | 595.00 | AAPL7140523P00595000 | 16.37 | 4.72 | 12.75 | 15.40 | 1 | 8 | 595.00 | AAPL140530P00595000 | 15.10 | 2.65 | 14.45 | 14.75 | 19 | 228 | 595.00 | AAPL7140530P00595000 | 17.57 | 6.07 | 14.10 | 16.95 | 5 | 19 | 597.50 | AAPL140517P00597500 | 13.05 | 1.45 | 12.85 | 13.35 | 85 | 149 | 597.50 | AAPL7140517P00597500 | 9.00 | 0.00 | 12.00 | 14.90 | 18 | 18 | 600.00 | AAPL140517P00600000 | 15.15 | 1.55 | 15.00 | 15.50 | 282 | 2,184 | 600.00 | AAPL7140517P00600000 | 18.50 | 8.30 | 14.80 | 16.80 | 7 | 142 | 600.00 | AAPL140523P00600000 | 17.10 | 1.75 | 16.55 | 17.00 | 92 | 262 | 600.00 | AAPL7140523P00600000 | 15.75 | 0.00 | 16.15 | 19.10 | 5 | 8 | 600.00 | AAPL140530P00600000 | 18.20 | 3.56 | 17.80 | 18.30 | 36 | 133 | 600.00 | AAPL7140530P00600000 | 20.03 | 5.75 | 17.60 | 20.40 | 1 | 29 | 602.50 | AAPL140517P00602500 | 17.67 | 16.17 | 17.25 | 17.75 | 12 | 63 | 605.00 | AAPL140517P00605000 | 19.80 | 1.70 | 19.60 | 20.10 | 251 | 970 | 605.00 | AAPL7140517P00605000 | 15.40 | 0.00 | 18.50 | 22.15 | 1 | 66 | 605.00 | AAPL140523P00605000 | 21.10 | 1.90 | 20.65 | 21.15 | 305 | 198 | 605.00 | AAPL140530P00605000 | 23.31 | 1.31 | 21.85 | 22.75 | 31 | 64 | 607.50 | AAPL140517P00607500 | 21.90 | 2,240.10 | 21.90 | 22.55 | 2 | 8 | 610.00 | AAPL140517P00610000 | 24.55 | 1.00 | 24.40 | 24.95 | 28 | 417 | 610.00 | AAPL7140517P00610000 | 16.04 | 0.00 | 22.90 | 26.95 | 1 | 1 | 610.00 | AAPL140523P00610000 | 26.30 | 1.80 | 25.10 | 26.40 | 23 | 134 | 610.00 | AAPL140530P00610000 | 30.14 | 5.21 | 25.90 | 27.10 | 1 | 132 | 612.50 | AAPL140517P00612500 | 22.20 | 2,357.80 | 26.75 | 28.25 | 10 | 10 | 615.00 | AAPL140517P00615000 | 29.73 | 0.17 | 29.15 | 30.05 | 2 | 156 | 615.00 | AAPL140523P00615000 | 25.70 | 0.00 | 29.75 | 31.05 | 20 | 46 | 615.00 | AAPL140530P00615000 | 22.10 | 0.00 | 30.30 | 31.65 | 1 | 12 | 620.00 | AAPL140517P00620000 | 34.97 | 1.22 | 33.95 | 35.65 | 4 | 275 | 620.00 | AAPL140523P00620000 | 29.95 | 0.00 | 34.20 | 35.95 | 4 | 72 | 620.00 | AAPL140530P00620000 | 28.35 | 0.00 | 34.50 | 36.25 | 5 | 22 | 625.00 | AAPL140517P00625000 | 37.25 | 0.00 | 38.60 | 40.75 | 6 | 130 | 625.00 | AAPL7140517P00625000 | 33.80 | 0.00 | 37.40 | 41.40 | 3 | 3 | 625.00 | AAPL140523P00625000 | 32.20 | 0.00 | 39.00 | 40.80 | 28 | 32 | 625.00 | AAPL140530P00625000 | 38.85 | 0.00 | 39.45 | 41.10 | 510 | 10 | 630.00 | AAPL140517P00630000 | 43.00 | 0.00 | 43.20 | 45.70 | 3 | 246 | 630.00 | AAPL140523P00630000 | 38.30 | 0.00 | 44.05 | 45.75 | 8 | 12 | 630.00 | AAPL140530P00630000 | 41.30 | 0.00 | 43.75 | 45.90 | 1 | 4 | 635.00 | AAPL140517P00635000 | 35.20 | 0.00 | 48.20 | 50.65 | 1 | 240 | 635.00 | AAPL7140517P00635000 | 55.50 | 0.00 | 47.30 | 51.75 | 1 | 1 | 635.00 | AAPL140523P00635000 | 44.20 | 0.00 | 48.45 | 50.75 | 6 | 6 | 635.00 | AAPL140530P00635000 | 46.10 | 0.00 | 48.80 | 50.80 | 1 | 13 | 640.00 | AAPL140517P00640000 | 50.90 | 0.00 | 53.15 | 55.65 | 40 | 35 | 640.00 | AAPL7140517P00640000 | 102.30 | 0.00 | 52.60 | 56.70 | 32 | 42 | 640.00 | AAPL140523P00640000 | 43.95 | 0.00 | 53.65 | 55.80 | 6 | 12 | 640.00 | AAPL140530P00640000 | 47.60 | 0.00 | 53.70 | 55.75 | 2 | 2 | 645.00 | AAPL140517P00645000 | 65.37 | 0.00 | 58.50 | 60.65 | 2 | 13 | 645.00 | AAPL140523P00645000 | 45.78 | 0.00 | 58.65 | 60.65 | 1 | 1 | 645.00 | AAPL140530P00645000 | 51.40 | 0.00 | 59.00 | 60.70 | 2 | 2 | 650.00 | AAPL140517P00650000 | 64.52 | 2.52 | 64.00 | 65.65 | 500 | 4,292 | 650.00 | AAPL7140517P00650000 | 62.90 | 0.00 | 62.35 | 66.70 | 1 | 2 | 650.00 | AAPL140530P00650000 | 65.00 | 0.00 | 63.70 | 65.75 | 2 | 2 | 655.00 | AAPL140517P00655000 | 68.00 | 0.00 | 68.15 | 70.65 | 24 | 45 | 655.00 | AAPL7140517P00655000 | 65.00 | 0.00 | 67.40 | 71.80 | 3 | 13 | 660.00 | AAPL140517P00660000 | 71.75 | 0.00 | 73.55 | 75.65 | 3 | 4 | 675.00 | AAPL140517P00675000 | 88.35 | 0.00 | 88.55 | 90.85 | 65 | 66 | 680.00 | AAPL140517P00680000 | 92.40 | 0.00 | 93.90 | 95.80 | 1,850 | 600 | 695.00 | AAPL140517P00695000 | 107.45 | 0.00 | 108.60 | 110.65 | 1 | 2 | 700.00 | AAPL140517P00700000 | 118.53 | 8.38 | 113.15 | 115.65 | 1 | 160 | 710.00 | AAPL140517P00710000 | 190.57 | 0.00 | 123.65 | 125.65 | 0 | 1 | 715.00 | AAPL140517P00715000 | 133.46 | 49.24 | 128.60 | 130.65 | 7 | 8 | 720.00 | AAPL140517P00720000 | 157.25 | 0.00 | 133.60 | 135.65 | 1 | 15 | 725.00 | AAPL140517P00725000 | 204.00 | 0.00 | 138.65 | 140.65 | 8 | 7 | 740.00 | AAPL140517P00740000 | 152.50 | 0.00 | 153.60 | 155.65 | 133 | 133 | 750.00 | AAPL140517P00750000 | 164.50 | 21.15 | 163.65 | 165.65 | 5 | 5 | 780.00 | AAPL140517P00780000 | 189.60 | 0.00 | 193.65 | 195.75 | 22 | 22 | 790.00 | AAPL140517P00790000 | 199.37 | 0.00 | 203.80 | 205.65 | 33 | 33 | 800.00 | AAPL140517P00800000 | 208.26 | 0.00 | 213.60 | 215.70 | 121 | 121 | 805.00 | AAPL140517P00805000 | 217.30 | 0.00 | 218.55 | 220.75 | 34 | 34 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. | | |