APPLE$560.76

down -4.56


25/5/2012 09:25 AM |  NASDAQ: AAPL |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Last Trade: 560.76
Trade Time: May 25 9:50 AM Eastern Daylight Time
Change: -4.56 (-0.81 %)
Prev Close: 565.32
Open: 564.59
Bid: 560.76
Ask: 560.91
12 Mo. Price Change : 67% - AAPL has outperformed the S&P 500 by 66%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: AAPL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
470.00 AAPL1225E470 102.00 0.00 93.30 10 96.00 10 0 136
475.00 AAPL1225E475 0.00 0.00 87.90 11 91.85 10 0 0
480.00 AAPL1225E480 84.88 0.00 84.35 20 86.10 20 0 36
485.00 AAPL1225E485 0.00 0.00 78.05 4 81.90 10 0 0
490.00 AAPL1225E490 71.90 0.00 73.35 13 76.20 10 0 46
495.00 AAPL1225E495 63.35 0.00 69.50 10 70.95 10 0 36
500.00 AAPL1225E500 64.10 0.00 64.55 10 65.70 10 0 238
505.00 AAPL1225E505 58.45 0.00 59.55 12 60.90 5 0 116
510.00 AAPL1225E510 51.96 0.00 54.35 31 55.90 5 0 438
515.00 AAPL1225E515 52.72 0.00 49.25 2 50.45 11 0 151
520.00 AAPL1225E520 44.93 0.00 44.75 21 45.45 11 0 1,033
525.00 AAPL1225E525 41.45 0.00 39.90 1 40.45 26 0 488
530.00 AAPL1225E530 34.25 0.00 34.80 1 35.45 25 0 1,162
535.00 AAPL1225E535 30.65 0.00 29.95 1 30.50 31 0 1,784
540.00 AAPL1225E540 25.30 0.00 24.90 1 25.40 10 0 2,172
545.00 AAPL1225E545 20.35 0.00 19.80 10 20.55 31 0 3,404
550.00 AAPL1225E550 15.60 0.00 14.80 5 15.60 25 0 4,366
555.00 AAPL1225E555 10.90 0.00 10.25 1 10.90 44 0 4,624
560.00 AAPL1225E560 6.25 0.00 6.20 6 6.65 6 0 6,529
565.00 AAPL1225E565 3.20 0.00 3.20 14 3.35 1 0 8,897
570.00 AAPL1225E570 1.32 0.00 1.15 30 1.32 20 0 12,846
575.00 AAPL1225E575 0.44 0.00 0.41 2 0.44 30 0 11,668
580.00 AAPL1225E580 0.15 0.00 0.15 25 0.20 15 0 12,637
585.00 AAPL1225E585 0.09 0.00 0.08 1 0.09 48 0 7,269
590.00 AAPL1225E590 0.06 0.00 0.05 25 0.08 15 0 7,113
595.00 AAPL1225E595 0.06 0.00 0.05 4 0.07 32 0 1,067
600.00 AAPL1225E600 0.04 0.00 0.05 31 0.06 22 0 5,120
605.00 AAPL1225E605 0.05 0.00 0.03 19 0.06 8 0 538
610.00 AAPL1225E610 0.04 0.00 0.04 14 0.05 11 0 5,949
615.00 AAPL1225E615 0.03 0.00 0.02 12 0.05 27 0 113
620.00 AAPL1225E620 0.03 0.00 0.03 3 0.05 15 0 217
625.00 AAPL1225E625 0.03 0.00 0.02 26 0.03 16 0 393
630.00 AAPL1225E630 0.02 0.00 0.01 105 0.03 15 0 595

Put Options: AAPL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
470.00 AAPL1225Q470 0.01 0.00 0.00 0 0.02 39 0 1,847
475.00 AAPL1225Q475 0.01 0.00 0.00 0 0.02 25 0 626
480.00 AAPL1225Q480 0.01 0.00 0.01 10 0.02 24 0 739
485.00 AAPL1225Q485 0.02 0.00 0.01 29 0.02 6 0 1,274
490.00 AAPL1225Q490 0.02 0.00 0.01 84 0.02 56 0 1,665
495.00 AAPL1225Q495 0.02 0.00 0.02 24 0.03 6 0 1,733
500.00 AAPL1225Q500 0.02 0.00 0.02 1 0.04 6 0 2,680
505.00 AAPL1225Q505 0.04 0.00 0.03 55 0.04 31 0 1,741
510.00 AAPL1225Q510 0.05 0.00 0.03 6 0.04 24 0 2,202
515.00 AAPL1225Q515 0.04 0.00 0.04 4 0.05 26 0 2,787
520.00 AAPL1225Q520 0.06 0.00 0.05 21 0.06 16 0 4,724
525.00 AAPL1225Q525 0.05 0.00 0.05 2 0.06 9 0 4,121
530.00 AAPL1225Q530 0.08 0.00 0.05 15 0.08 20 0 5,791
535.00 AAPL1225Q535 0.08 0.00 0.07 1 0.08 5 0 4,359
540.00 AAPL1225Q540 0.07 0.00 0.07 15 0.10 16 0 5,099
545.00 AAPL1225Q545 0.13 0.00 0.10 15 0.14 19 0 6,630
550.00 AAPL1225Q550 0.22 0.00 0.20 20 0.22 100 0 8,714
555.00 AAPL1225Q555 0.50 0.00 0.48 4 0.50 238 0 8,410
560.00 AAPL1225Q560 1.41 0.00 1.28 13 1.41 9 0 6,829
565.00 AAPL1225Q565 3.10 0.00 3.05 10 3.25 5 0 4,558
570.00 AAPL1225Q570 6.00 0.00 5.95 11 6.25 6 0 4,731
575.00 AAPL1225Q575 10.15 0.00 10.00 20 10.60 19 0 1,755
580.00 AAPL1225Q580 14.80 0.00 14.75 2 15.20 10 0 1,384
585.00 AAPL1225Q585 20.15 0.00 19.65 3 20.30 3 0 418
590.00 AAPL1225Q590 24.80 0.00 24.65 2 25.25 7 0 503
595.00 AAPL1225Q595 31.00 0.00 29.55 2 30.30 2 0 70
600.00 AAPL1225Q600 35.13 0.00 34.50 10 35.25 1 0 146
605.00 AAPL1225Q605 33.46 0.00 39.55 10 40.25 1 0 2
610.00 AAPL1225Q610 43.90 0.00 44.05 10 46.60 13 0 417
615.00 AAPL1225Q615 48.90 0.00 48.95 37 51.00 10 0 73
620.00 AAPL1225Q620 53.90 0.00 54.20 10 56.55 13 0 18
625.00 AAPL1225Q625 0.00 0.00 58.45 3 62.10 11 0 0
630.00 AAPL1225Q630 0.00 0.00 63.35 3 67.10 31 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recent Analysis
Trading Center
Partner Links