$105.22 +0.39 (0.37%) Apple Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 105.22
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.39 (0.37%)
Prev Close: 104.83
Open: 105.18
Bid: 105.21
Ask: 105.22
Options:

Call Options: AAPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 AAPL1431J75 26.90 -2.85 30.10 166.0 30.35 156.0 2.0 2
80.00 AAPL1431J80 25.03 0.23 25.05 253.0 25.15 216.0 183.0 82
85.00 AAPL1431J85 19.99 -0.08 20.05 520.0 20.20 447.0 150.0 692
86.00 AAPL1431J86 19.00 0.25 19.00 10.0 19.15 233.0 3.0 13
87.00 AAPL1431J87 17.90 0.15 18.05 361.0 18.15 186.0 3.0 161
88.00 AAPL1431J88 17.00 0.00 17.00 383.0 17.15 300.0 19.0 148
89.00 AAPL1431J89 15.05 0.00 15.45 133.0 16.55 15.0 0.0 0
90.00 AAPL1431J90 15.20 0.25 15.10 360.0 15.35 276.0 168.0 738
91.00 AAPL1431J91 14.00 0.00 14.10 121.0 14.35 90.0 3.0 219
92.00 AAPL1431J92 13.02 0.17 13.10 335.0 13.25 397.0 2.0 234
93.00 AAPL1431J93 12.00 0.20 12.00 82.0 12.15 50.0 36.0 304
94.00 AAPL1431J94 11.04 0.39 11.10 1267.0 11.25 317.0 108.0 779
95.00 AAPL1431J95 10.25 0.40 10.15 740.0 10.30 319.0 358.0 6,421
96.00 AAPL1431J96 9.20 0.28 9.20 239.0 9.35 265.0 58.0 1,514
97.00 AAPL1431J97 8.31 0.46 8.20 690.0 8.35 251.0 290.0 2,255
98.00 AAPL1431J98 7.16 0.26 7.10 1389.0 7.25 441.0 131.0 3,484
99.00 AAPL1431J99 6.20 0.30 6.15 94.0 6.25 383.0 835.0 7,404
100.00 AAPL1431J100 5.35 0.40 5.30 172.0 5.40 176.0 2879.0 12,873
101.00 AAPL1431J101 4.40 0.35 4.35 205.0 4.50 333.0 2001.0 9,165
102.00 AAPL1431J102 3.50 0.25 3.45 602.0 3.55 491.0 3518.0 11,366
103.00 AAPL1431J103 2.65 0.26 2.58 94.0 2.65 87.0 7195.0 9,696
104.00 AAPL1431J104 1.89 0.19 1.89 5.0 1.90 3.0 8511.0 11,464
105.00 AAPL1431J105 1.25 0.15 1.21 5.0 1.24 1.0 19969.0 19,572
106.00 AAPL1431J106 0.72 0.02 0.72 474.0 0.77 96.0 14724.0 13,746
107.00 AAPL1431J107 0.41 0.02 0.39 418.0 0.41 192.0 16386.0 7,654
108.00 AAPL1431J108 0.23 0.01 0.21 125.0 0.23 61.0 7565.0 4,522
109.00 AAPL1431J109 0.11 -0.01 0.11 41.0 0.12 26.0 1239.0 2,527
110.00 AAPL1431J110 0.07 0.01 0.06 302.0 0.08 759.0 4371.0 6,257
111.00 AAPL1431J111 0.05 0.00 0.03 379.0 0.04 19.0 219.0 1,192
112.00 AAPL1431J112 0.02 -0.02 0.02 159.0 0.03 36.0 187.0 643
113.00 AAPL1431J113 0.02 0.00 0.01 205.0 0.03 615.0 35.0 1,168
114.00 AAPL1431J114 0.02 0.01 0.01 231.0 0.03 688.0 170.0 761
115.00 AAPL1431J115 0.01 0.00 0.01 56.0 0.02 160.0 8.0 546
116.00 AAPL1431J116 0.02 0.01 0.01 10.0 0.02 361.0 43.0 43
117.00 AAPL1431J117 0.01 0.00 0.01 10.0 0.02 296.0 0.0 0
118.00 AAPL1431J118 0.05 0.04 0.01 10.0 0.02 326.0 49.0 49
119.00 AAPL1431J119 0.09 0.08 0.01 17.0 0.02 282.0 5.0 22
120.00 AAPL1431J120 0.02 0.01 0.01 10.0 0.01 202.0 43.0 26
121.00 AAPL1431J121 0.01 0.00 0.01 108.0 0.01 235.0 10.0 10
122.00 AAPL1431J122 0.04 0.03 0.01 51.0 0.01 202.0 1.0 3

Put Options: AAPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 AAPL1431V75 0.01 0.00 0.01 46.0 0.01 236.0 3.0 365
80.00 AAPL1431V80 0.01 0.00 0.01 10.0 0.02 236.0 184.0 514
85.00 AAPL1431V85 0.01 0.00 0.01 45.0 0.02 43.0 385.0 1,286
86.00 AAPL1431V86 0.01 0.00 0.01 69.0 0.02 10.0 3.0 655
87.00 AAPL1431V87 0.11 0.00 0.02 1238.0 0.23 50.0 0.0 0
88.00 AAPL1431V88 0.01 -0.01 0.01 404.0 0.03 654.0 78.0 1,530
89.00 AAPL1431V89 0.02 0.00 0.01 144.0 0.02 249.0 350.0 543
90.00 AAPL1431V90 0.02 0.00 0.01 480.0 0.04 221.0 152.0 7,404
91.00 AAPL1431V91 0.02 -0.01 0.02 292.0 0.04 283.0 125.0 2,395
92.00 AAPL1431V92 0.03 -0.01 0.02 309.0 0.03 50.0 44.0 21,652
93.00 AAPL1431V93 0.04 0.01 0.02 222.0 0.03 50.0 28.0 21,877
94.00 AAPL1431V94 0.05 0.01 0.03 434.0 0.05 670.0 2759.0 21,870
95.00 AAPL1431V95 0.04 -0.01 0.03 408.0 0.04 16.0 65.0 30,230
96.00 AAPL1431V96 0.05 0.00 0.04 210.0 0.05 78.0 283.0 13,239
97.00 AAPL1431V97 0.06 0.00 0.05 469.0 0.07 815.0 791.0 2,666
98.00 AAPL1431V98 0.08 0.00 0.06 300.0 0.08 547.0 1738.0 4,857
99.00 AAPL1431V99 0.10 0.00 0.08 202.0 0.10 913.0 1063.0 4,556
100.00 AAPL1431V100 0.13 -0.02 0.11 228.0 0.13 655.0 4095.0 11,853
101.00 AAPL1431V101 0.17 -0.03 0.16 88.0 0.17 5.0 6445.0 4,506
102.00 AAPL1431V102 0.24 -0.11 0.23 508.0 0.25 50.0 3380.0 9,631
103.00 AAPL1431V103 0.38 -0.19 0.37 225.0 0.38 8.0 9699.0 5,905
104.00 AAPL1431V104 0.60 -0.27 0.60 938.0 0.64 186.0 6663.0 7,029
105.00 AAPL1431V105 0.99 -0.29 0.96 36.0 0.99 1.0 6690.0 4,495
106.00 AAPL1431V106 1.51 -0.35 1.49 18.0 1.53 15.0 1246.0 733
107.00 AAPL1431V107 2.18 -0.40 2.14 20.0 2.20 47.0 452.0 400
108.00 AAPL1431V108 3.03 -0.32 2.93 504.0 3.05 917.0 19.0 146
109.00 AAPL1431V109 3.90 -0.43 3.90 3.0 3.95 351.0 52.0 66
110.00 AAPL1431V110 4.95 -0.20 4.90 501.0 4.95 18.0 273.0 63
111.00 AAPL1431V111 6.15 0.00 5.70 160.0 5.90 182.0 5.0 7
112.00 AAPL1431V112 7.10 0.00 6.70 172.0 6.85 144.0 0.0 0
113.00 AAPL1431V113 8.10 0.00 7.70 104.0 7.95 194.0 0.0 0
114.00 AAPL1431V114 9.10 0.00 8.70 23.0 8.95 33.0 0.0 0
115.00 AAPL1431V115 10.10 0.00 9.70 12.0 9.95 16.0 52.0 52
116.00 AAPL1431V116 16.24 5.14 10.70 12.0 10.85 16.0 2.0 38
117.00 AAPL1431V117 15.35 3.25 11.85 273.0 12.05 332.0 2.0 1
118.00 AAPL1431V118 17.65 4.55 12.85 232.0 13.05 332.0 1.0 1
119.00 AAPL1431V119 14.10 0.00 13.80 289.0 14.00 249.0 0.0 0
120.00 AAPL1431V120 19.80 4.70 14.80 289.0 15.00 247.0 1.0 1
121.00 AAPL1431V121 16.10 0.00 15.80 393.0 16.05 387.0 0.0 0
122.00 AAPL1431V122 17.10 0.00 16.70 155.0 16.90 320.0 0.0 0