Apple Inc $99.02

down 0.00


28/7/2014 04:26 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Last Trade: 99.02
Trade Time: Jul 28 04:26 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 99.02
Open: 97.82
Bid: 98.97
Ask: 99.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AAPL Trend Analysis - it has underperformed the S&P 500 by 95%
Options:

Call Options: AAPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 AAPL1416H7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
37.86 AAPL1416H37.86 60.90 0.00 60.90 344.0 61.25 657.0 0.0 0
38.57 AAPL1416H38.57 60.20 0.00 60.20 344.0 60.55 205.0 0.0 0
39.29 AAPL1416H39.29 59.50 0.00 59.50 95.0 60.10 245.0 0.0 0
40.00 AAPL1416H40 56.35 -2.45 58.80 87.0 59.20 122.0 5.0 3
40.71 AAPL1416H40.71 58.10 0.00 58.10 338.0 58.45 338.0 0.0 14
41.43 AAPL1416H41.43 57.35 0.00 57.35 50.0 57.75 845.0 0.0 0
42.14 AAPL1416H42.14 56.65 0.00 56.65 341.0 57.00 477.0 0.0 0
42.86 AAPL1416H42.86 55.90 0.00 55.90 344.0 56.25 764.0 0.0 0
43.57 AAPL1416H43.57 55.25 0.00 55.25 334.0 55.55 787.0 0.0 0
44.29 AAPL1416H44.29 54.50 0.00 54.50 50.0 54.85 349.0 0.0 0
45.00 AAPL1416H45 53.00 0.00 53.80 338.0 54.20 66.0 5.0 10
45.71 AAPL1416H45.71 53.05 0.00 53.05 50.0 53.45 353.0 0.0 0
46.43 AAPL1416H46.43 52.35 0.00 52.35 341.0 52.75 846.0 0.0 0
47.14 AAPL1416H47.14 51.60 0.00 51.60 351.0 52.25 902.0 0.0 0
47.86 AAPL1416H47.86 50.90 0.00 50.90 344.0 51.25 328.0 0.0 0
48.57 AAPL1416H48.57 50.25 0.00 50.25 334.0 50.55 829.0 0.0 0
49.29 AAPL1416H49.29 49.55 0.00 49.55 351.0 49.85 355.0 0.0 0
50.00 AAPL1416H50 46.80 0.00 46.80 1.0 51.00 1.0 0.0 0
50.71 AAPL1416H50.71 48.10 0.00 48.10 311.0 48.45 1120.0 0.0 0
51.43 AAPL1416H51.43 47.40 0.00 47.40 60.0 47.75 858.0 0.0 21
52.14 AAPL1416H52.14 41.98 -4.72 46.70 840.0 47.00 1092.0 69.0 49
52.86 AAPL1416H52.86 45.95 0.00 45.95 356.0 46.25 382.0 0.0 0
53.57 AAPL1416H53.57 45.25 0.00 45.25 107.0 45.80 297.0 0.0 0
54.29 AAPL1416H54.29 39.75 -4.80 44.55 126.0 44.85 184.0 31.0 31
55.00 AAPL1401H55 43.80 0.00 43.80 360.0 44.20 350.0 0.0 0
55.00 AAPL1416H55 41.80 0.00 41.80 1.0 46.00 11.0 0.0 0
55.71 AAPL1416H55.71 43.10 0.00 43.10 60.0 43.45 877.0 0.0 0
56.43 AAPL1416H56.43 42.40 0.00 42.40 108.0 42.75 91.0 0.0 98
57.14 AAPL1416H57.14 41.70 0.00 41.70 126.0 42.00 93.0 0.0 35
57.86 AAPL1416H57.86 40.95 0.00 40.95 410.0 41.25 732.0 0.0 0
58.57 AAPL1416H58.57 40.25 0.00 40.25 840.0 40.80 1284.0 0.0 0
59.29 AAPL1416H59.29 39.55 0.00 39.55 840.0 39.85 1092.0 0.0 0
60.00 AAPL1401H60 38.80 0.00 38.80 107.0 39.15 87.0 0.0 0
60.00 AAPL1416H60 36.80 0.00 36.80 1.0 40.95 11.0 0.0 0
60.71 AAPL1416H60.71 38.10 0.00 38.10 664.0 38.45 882.0 0.0 0
61.43 AAPL1416H61.43 35.40 0.00 35.40 1.0 39.70 1.0 0.0 0
62.14 AAPL1416H62.14 36.70 0.00 36.70 840.0 37.00 1110.0 1.0 1
62.86 AAPL1416H62.86 33.90 0.00 33.90 2.0 38.00 11.0 0.0 0
63.57 AAPL1416H63.57 35.25 0.00 35.25 93.0 35.60 90.0 0.0 0
64.29 AAPL1416H64.29 34.55 0.00 34.55 126.0 34.90 91.0 0.0 7
65.00 AAPL1401H65 33.80 0.00 33.80 107.0 34.15 87.0 0.0 0
65.00 AAPL1416H65 34.05 0.00 33.85 125.0 34.15 89.0 10.0 141
65.71 AAPL1416H65.71 33.10 0.00 33.10 110.0 33.50 96.0 0.0 91
66.43 AAPL1416H66.43 32.30 0.00 32.30 287.0 32.70 845.0 0.0 0
67.14 AAPL1416H67.14 29.50 0.00 29.50 12.0 34.00 1.0 0.0 0
67.86 AAPL1416H67.86 30.95 0.00 30.95 99.0 31.50 280.0 0.0 0
68.57 AAPL1416H68.57 30.25 0.00 30.25 111.0 30.80 927.0 0.0 0
69.29 AAPL1416H69.29 29.45 0.00 29.45 882.0 29.90 1107.0 0.0 14
70.00 AAPL1401H70 28.80 0.00 28.80 125.0 29.15 84.0 0.0 0
70.00 AAPL1416H70 26.70 0.00 26.70 2.0 31.00 1.0 0.0 0
70.71 AAPL1416H70.71 26.10 0.00 26.10 2.0 30.50 30.0 0.0 0
71.43 AAPL1416H71.43 27.50 0.00 27.40 1069.0 27.65 1059.0 139.0 2,945
72.14 AAPL1416H72.14 24.50 0.00 24.50 1.0 28.85 11.0 0.0 0
72.86 AAPL1416H72.86 23.90 0.00 23.90 1.0 28.00 1.0 0.0 7
73.57 AAPL1416H73.57 25.58 0.00 25.25 113.0 25.85 11.0 7.0 687
74.29 AAPL1416H74.29 22.50 0.00 22.50 1.0 26.95 1.0 0.0 0
75.00 AAPL1401H75 24.20 0.00 23.85 415.0 24.15 732.0 2.0 8
75.00 AAPL1408H75 23.85 0.00 23.85 85.0 24.20 83.0 0.0 0
75.00 AAPL1416H75 23.51 -0.44 23.85 1465.0 24.20 1633.0 22.0 655
75.71 AAPL1416H75.71 21.70 -1.40 23.10 101.0 23.45 126.0 21.0 959
76.00 AAPL1408H76 22.85 0.00 22.85 91.0 23.20 168.0 0.0 0
76.43 AAPL1416H76.43 20.40 0.00 20.40 1.0 24.55 1.0 0.0 28
77.00 AAPL1408H77 20.45 -1.40 21.85 112.0 22.20 83.0 4.0 16
77.14 AAPL1416H77.14 21.66 0.00 21.70 1240.0 22.05 1351.0 261.0 2,441
77.86 AAPL1416H77.86 19.00 0.00 19.00 1.0 23.15 1.0 0.0 0
78.00 AAPL1408H78 17.50 -3.35 20.85 85.0 21.20 83.0 5.0 10
78.57 AAPL1416H78.57 20.50 0.00 18.00 50.0 20.50 25.0 239.0 5,082
79.00 AAPL1401H79 18.70 0.00 19.85 1736.0 20.15 1491.0 63.0 283
79.00 AAPL1408H79 16.30 -3.55 19.85 85.0 20.20 83.0 3.0 7
79.00 AAPL1416H79 18.37 -1.43 19.80 726.0 20.20 840.0 22.0 31
79.00 AAPL1422H79 19.80 0.00 19.80 348.0 20.15 316.0 0.0 0
79.29 AAPL1416H79.29 17.35 0.00 17.35 1.0 21.70 11.0 0.0 175
80.00 AAPL1401H80 17.70 0.00 18.85 1696.0 19.20 1781.0 21.0 240
80.00 AAPL1408H80 16.80 0.00 16.80 1.0 21.00 1.0 0.0 0
80.00 AAPL1416H80 19.00 0.00 18.80 1466.0 19.15 1416.0 235.0 2,543
80.00 AAPL1422H80 16.95 -2.10 18.85 440.0 19.20 440.0 2.0 43
80.00 AAPL1429H80 14.50 -4.30 18.80 356.0 19.15 572.0 25.0 28
80.71 AAPL1416H80.71 18.20 0.00 18.10 1549.0 18.50 1832.0 56.0 2,446
81.00 AAPL1401H81 18.00 0.00 17.85 672.0 18.20 958.0 6.0 49
81.00 AAPL1408H81 15.80 0.00 15.80 1.0 20.00 1.0 0.0 0
81.00 AAPL1416H81 17.80 0.00 17.80 840.0 18.20 840.0 0.0 0
81.00 AAPL1422H81 16.50 -1.30 17.80 348.0 18.20 550.0 10.0 15
81.00 AAPL1429H81 15.82 -1.98 17.80 440.0 18.20 572.0 2.0 2
81.43 AAPL1416H81.43 17.68 0.00 17.45 1181.0 17.70 608.0 91.0 4,938
82.00 AAPL1401H82 14.70 0.00 14.70 1.0 18.90 11.0 0.0 0
82.00 AAPL1408H82 14.80 0.00 14.80 2.0 19.00 25.0 0.0 0
82.00 AAPL1422H82 16.80 0.00 16.80 241.0 17.20 324.0 0.0 0
82.00 AAPL1429H82 15.20 -1.65 16.85 288.0 17.25 847.0 2.0 2
82.14 AAPL1416H82.14 17.00 0.00 16.70 1050.0 16.90 401.0 85.0 6,147
82.86 AAPL1416H82.86 16.15 0.00 16.00 1534.0 16.30 1170.0 235.0 7,850
83.00 AAPL1401H83 13.80 0.00 13.80 74.0 17.90 74.0 0.0 0
83.00 AAPL1408H83 13.85 0.00 13.85 50.0 18.00 50.0 0.0 0
83.00 AAPL1422H83 10.95 -4.85 15.80 297.0 16.20 980.0 3.0 3
83.00 AAPL1429H83 14.44 -1.41 15.85 146.0 16.25 631.0 56.0 140
83.57 AAPL1416H83.57 15.53 0.00 15.30 91.0 15.65 1.0 19.0 14,525
84.00 AAPL1401H84 14.50 0.00 14.85 2290.0 15.15 1260.0 10.0 198
84.00 AAPL1408H84 12.80 0.00 12.80 39.0 16.00 42.0 0.0 0
84.00 AAPL1416H84 10.55 -4.30 14.85 1137.0 15.20 1405.0 650.0 650
84.00 AAPL1422H84 10.07 -4.78 14.85 115.0 15.20 82.0 14.0 14
84.00 AAPL1429H84 14.80 0.00 14.80 859.0 15.25 1030.0 0.0 0
84.29 AAPL1416H84.29 14.50 0.00 14.60 1666.0 14.90 1902.0 98.0 23,125
85.00 AAPL1401H85 14.05 0.00 13.85 2233.0 14.15 1446.0 301.0 1,100
85.00 AAPL1408H85 11.80 0.00 11.80 2.0 15.05 41.0 0.0 0
85.00 AAPL1416H85 13.90 -0.15 13.95 1.0 14.15 1880.0 286.0 9,616
85.00 AAPL1422H85 12.70 -0.81 13.85 308.0 14.25 1051.0 10.0 886
85.00 AAPL1429H85 12.30 -1.55 13.85 395.0 14.25 1097.0 15.0 150
85.71 AAPL1416H85.71 13.27 0.00 13.15 1675.0 13.45 1922.0 120.0 14,475
86.00 AAPL1401H86 12.60 0.00 12.90 1041.0 13.15 332.0 5.0 78
86.00 AAPL1408H86 10.80 0.00 10.80 58.0 14.40 464.0 0.0 0
86.00 AAPL1416H86 11.55 -1.30 12.85 854.0 13.25 1684.0 3.0 46
86.00 AAPL1422H86 12.25 0.00 12.85 323.0 13.25 1051.0 1.0 475
86.00 AAPL1429H86 11.26 0.41 10.85 138.0 14.05 80.0 23.0 23
86.43 AAPL1416H86.43 12.60 0.00 12.45 1737.0 12.70 778.0 76.0 3,314
87.00 AAPL1401H87 11.25 0.06 11.90 1898.0 12.10 598.0 317.0 872
87.00 AAPL1408H87 9.80 0.00 9.80 58.0 13.05 144.0 0.0 0
87.00 AAPL1422H87 10.63 -1.32 11.95 294.0 12.15 341.0 1.0 79
87.00 AAPL1429H87 9.80 0.00 9.80 90.0 12.80 101.0 0.0 0
87.14 AAPL1416H87.14 11.95 0.00 11.80 1697.0 12.00 201.0 32.0 4,484
87.86 AAPL1416H87.86 11.16 0.00 11.05 1788.0 11.20 1034.0 29.0 2,858
88.00 AAPL1401H88 10.25 0.00 10.90 1897.0 11.05 1386.0 320.0 684
88.00 AAPL1408H88 8.80 0.00 8.80 80.0 12.05 464.0 0.0 0
88.00 AAPL1422H88 10.92 0.00 11.00 165.0 11.15 180.0 5.0 181
88.00 AAPL1429H88 8.90 0.00 8.90 90.0 11.85 101.0 0.0 0
88.57 AAPL1416H88.57 10.50 0.00 10.30 1808.0 10.50 1479.0 326.0 14,592
89.00 AAPL1401H89 10.20 0.00 9.90 1399.0 10.15 1254.0 31.0 414
89.00 AAPL1408H89 7.80 0.00 7.80 58.0 11.40 464.0 0.0 0
89.00 AAPL1416H89 10.07 0.00 9.95 1479.0 10.15 1499.0 403.0 454
89.00 AAPL1422H89 8.00 -1.90 9.90 387.0 10.10 705.0 5.0 44
89.00 AAPL1429H89 7.80 0.00 7.80 91.0 11.20 101.0 0.0 0
89.29 AAPL1416H89.29 9.75 0.00 9.70 1175.0 9.80 84.0 143.0 14,766
90.00 AAPL1401H90 9.10 0.00 8.95 1369.0 9.10 299.0 704.0 1,907
90.00 AAPL1408H90 6.85 0.00 6.85 243.0 10.05 1274.0 0.0 0
90.00 AAPL1416H90 9.10 0.00 8.95 1573.0 9.10 120.0 1841.0 30,746
90.00 AAPL1422H90 9.25 0.00 8.90 1440.0 9.10 1602.0 84.0 1,261
90.00 AAPL1429H90 6.90 0.00 6.90 90.0 9.90 101.0 0.0 0
90.71 AAPL1416H90.71 8.40 0.00 8.20 1967.0 8.40 1931.0 247.0 7,680
91.00 AAPL1401H91 8.20 0.15 7.95 1690.0 8.15 1718.0 493.0 1,438
91.00 AAPL1408H91 5.80 0.00 5.80 80.0 9.15 80.0 0.0 0
91.00 AAPL1416H91 8.10 0.00 8.00 1679.0 8.20 1981.0 1010.0 2,377
91.00 AAPL1422H91 8.00 0.01 8.00 111.0 8.10 912.0 71.0 189
91.00 AAPL1429H91 5.85 0.00 5.85 80.0 8.90 80.0 0.0 0
91.43 AAPL1416H91.43 7.65 0.00 7.55 1502.0 7.75 1549.0 407.0 23,863
92.00 AAPL1401H92 7.05 0.00 7.00 1575.0 7.10 84.0 1066.0 3,087
92.00 AAPL1408H92 7.10 0.00 7.00 1023.0 7.15 1265.0 490.0 902
92.00 AAPL1422H92 6.95 -0.23 7.05 1465.0 7.20 109.0 65.0 839
92.00 AAPL1429H92 4.95 0.00 4.95 74.0 7.60 80.0 0.0 0
92.14 AAPL1416H92.14 6.97 0.07 6.85 1232.0 7.05 1114.0 589.0 8,086
92.86 AAPL1416H92.86 6.25 0.00 6.20 1309.0 6.30 46.0 5381.0 35,480
93.00 AAPL1401H93 6.10 0.00 6.05 69.0 6.10 2.0 1463.0 3,030
93.00 AAPL1408H93 6.10 0.00 6.00 897.0 6.20 1449.0 92.0 518
93.00 AAPL1422H93 6.35 0.00 6.05 1632.0 6.25 1907.0 605.0 2,073
93.00 AAPL1429H93 4.00 0.00 4.00 74.0 7.45 80.0 0.0 0
93.57 AAPL1416H93.57 5.60 0.00 5.55 39.0 5.70 1829.0 996.0 11,490
94.00 AAPL1401H94 5.05 -0.01 5.00 1746.0 5.15 1686.0 3362.0 7,473
94.00 AAPL1408H94 2.87 0.00 2.87 74.0 5.95 80.0 0.0 0
94.00 AAPL1416H94 5.15 0.00 5.15 1.0 5.20 30.0 748.0 3,274
94.00 AAPL1422H94 5.25 -0.04 5.20 1432.0 5.35 1493.0 755.0 2,076
94.00 AAPL1429H94 5.40 0.00 5.35 1195.0 5.50 670.0 239.0 470
94.29 AAPL1416H94.29 4.90 0.00 4.85 1466.0 4.95 247.0 1920.0 13,966
95.00 AAPL1401H95 4.10 -0.02 4.10 275.0 4.20 1439.0 5052.0 21,418
95.00 AAPL1408H95 2.01 0.00 2.01 38.0 5.30 995.0 0.0 0
95.00 AAPL1416H95 4.30 0.00 4.25 1337.0 4.35 114.0 7821.0 43,117
95.00 AAPL1422H95 4.45 0.00 4.45 658.0 4.55 1229.0 1016.0 2,574
95.00 AAPL1429H95 4.40 0.00 2.47 80.0 5.85 1035.0 2.0 32
95.71 AAPL1416H95.71 3.75 0.00 3.65 1549.0 3.80 1642.0 4120.0 18,179
96.00 AAPL1401H96 3.20 0.00 3.05 659.0 3.20 1365.0 14065.0 10,560
96.00 AAPL1408H96 3.40 0.00 3.35 74.0 3.45 1834.0 1328.0 3,579
96.00 AAPL1416H96 3.50 0.00 3.45 1885.0 3.55 244.0 4359.0 6,979
96.00 AAPL1422H96 3.80 0.00 3.60 2352.0 3.75 2449.0 238.0 1,695
96.00 AAPL1429H96 3.90 0.00 1.71 96.0 4.20 99.0 7.0 7
96.43 AAPL1416H96.43 3.17 -0.01 3.10 1624.0 3.25 2377.0 7910.0 22,361
97.00 AAPL1401H97 2.24 0.00 2.22 72.0 2.30 368.0 22029.0 16,363
97.00 AAPL1408H97 2.55 0.00 2.52 29.0 2.55 1.0 2922.0 4,616
97.00 AAPL1422H97 3.05 0.00 2.97 1350.0 3.05 93.0 906.0 12,087
97.00 AAPL1429H97 3.15 0.00 1.27 80.0 4.70 1016.0 20.0 20
97.14 AAPL1416H97.14 2.69 0.02 2.63 535.0 2.67 80.0 8080.0 20,095
97.86 AAPL1416H97.86 2.20 0.00 2.18 225.0 2.20 1.0 4594.0 14,847
98.00 AAPL1401H98 1.48 0.00 1.47 713.0 1.52 253.0 36819.0 17,096
98.00 AAPL1408H98 1.85 0.00 1.84 204.0 1.89 108.0 6528.0 5,338
98.00 AAPL1422H98 2.41 0.00 2.38 468.0 2.44 38.0 1221.0 3,138
98.00 AAPL1429H98 2.70 0.00 2.64 177.0 2.70 301.0 486.0 1,186
98.57 AAPL1416H98.57 1.80 0.00 1.79 64.0 1.80 2.0 4180.0 22,084
99.00 AAPL1401H99 0.87 0.00 0.87 9.0 0.89 36.0 51540.0 43,496
99.00 AAPL1408H99 1.24 0.00 0.07 1.0 2.00 1459.0 10.0 5
99.00 AAPL1416H99 1.60 0.00 1.58 186.0 1.60 27.0 7495.0 19,480
99.00 AAPL1422H99 1.90 0.00 1.87 222.0 1.92 153.0 4993.0 2,200
99.00 AAPL1429H99 2.17 0.00 2.14 15.0 2.19 188.0 774.0 1,419
99.29 AAPL1416H99.29 1.44 0.00 1.41 36.0 1.46 51.0 1563.0 12,345
100.00 AAPL1401H100 0.47 0.00 0.46 131.0 0.47 2.0 57721.0 49,474
100.00 AAPL1408H100 0.92 0.00 0.92 2.0 1.00 8.0 4.0 102
100.00 AAPL1416H100 1.20 0.00 1.09 1606.0 1.20 1186.0 130.0 996
100.00 AAPL1422H100 1.48 0.01 1.45 53.0 1.48 360.0 1235.0 24,765
100.00 AAPL1429H100 2.20 0.00 0.01 1.0 3.00 1264.0 200.0 208
100.71 AAPL1416H100.71 0.91 0.00 0.90 1.0 0.91 149.0 993.0 5,534
101.00 AAPL1401H101 0.22 0.00 0.21 468.0 0.23 201.0 18895.0 23,864
101.00 AAPL1408H101 0.60 0.00 0.06 1.0 1.66 1668.0 2.0 2
101.00 AAPL1416H101 0.80 0.00 0.79 49.0 0.82 340.0 1409.0 2,292
101.00 AAPL1422H101 1.10 0.00 1.08 141.0 1.12 1139.0 307.0 1,490
101.00 AAPL1429H101 1.18 0.00 0.03 1.0 1.83 1044.0 3.0 640
101.43 AAPL1416H101.43 0.70 0.00 0.69 524.0 0.71 240.0 973.0 8,306
102.00 AAPL1401H102 0.10 0.00 0.10 174.0 0.11 399.0 13794.0 17,083
102.00 AAPL1408H102 0.05 0.00 0.05 1.0 1.89 1620.0 0.0 0
102.00 AAPL1416H102 0.56 0.00 0.55 326.0 0.57 200.0 1539.0 6,899
102.00 AAPL1422H102 0.81 -0.02 0.82 41.0 0.84 51.0 454.0 1,015
102.00 AAPL1429H102 0.04 0.00 0.04 1.0 2.49 1149.0 0.0 0
102.14 AAPL1416H102.14 0.55 0.00 0.53 152.0 0.55 618.0 2736.0 9,727
102.86 AAPL1416H102.86 0.41 0.00 0.41 92.0 0.42 128.0 2454.0 10,976
103.00 AAPL1401H103 0.05 0.00 0.04 1649.0 0.05 3.0 8294.0 8,891
103.00 AAPL1408H103 0.08 0.00 0.08 157.0 0.79 798.0 0.0 0
103.00 AAPL1416H103 0.38 0.00 0.38 74.0 0.39 92.0 793.0 11,155
103.00 AAPL1422H103 0.63 0.00 0.60 69.0 0.62 77.0 689.0 1,693
103.00 AAPL1429H103 0.07 0.00 0.07 1.0 2.30 834.0 0.0 0
103.57 AAPL1416H103.57 0.32 0.00 0.31 255.0 0.32 234.0 179.0 4,300
104.00 AAPL1401H104 0.03 0.00 0.02 1010.0 0.03 708.0 1292.0 3,706
104.00 AAPL1408H104 0.01 0.00 0.01 143.0 1.65 37.0 0.0 0
104.00 AAPL1416H104 0.27 0.00 0.27 56.0 0.28 1293.0 639.0 4,651
104.00 AAPL1422H104 0.47 0.00 0.44 167.0 0.46 101.0 479.0 936
104.00 AAPL1429H104 0.01 0.00 0.01 1151.0 1.87 1248.0 0.0 0
104.29 AAPL1416H104.29 0.26 0.01 0.25 47.0 0.26 144.0 163.0 5,859
105.00 AAPL1401H105 0.02 0.00 0.01 1322.0 0.02 389.0 747.0 6,190
105.00 AAPL1408H105 3.60 0.00 0.02 1.0 3.60 1.0 0.0 0
105.00 AAPL1416H105 0.19 0.00 0.19 225.0 0.20 465.0 1475.0 13,557
105.00 AAPL1422H105 0.36 0.00 0.32 246.0 0.35 334.0 365.0 1,865
105.00 AAPL1429H105 0.01 0.00 0.01 1.0 1.53 1201.0 0.0 0
105.71 AAPL1416H105.71 0.16 0.00 0.15 207.0 0.16 139.0 233.0 4,405
106.00 AAPL1401H106 0.02 0.00 0.01 778.0 0.02 1089.0 533.0 1,580
106.00 AAPL1408H106 3.60 0.00 0.04 51.0 3.60 1.0 0.0 0
106.00 AAPL1416H106 0.15 0.00 0.14 140.0 0.15 873.0 42.0 1,246
106.00 AAPL1422H106 0.25 0.00 0.24 1501.0 0.28 1997.0 224.0 688
106.00 AAPL1429H106 0.16 0.00 0.16 115.0 1.76 1118.0 0.0 0
106.43 AAPL1416H106.43 0.12 0.00 0.12 917.0 0.13 996.0 119.0 2,264
107.00 AAPL1401H107 0.01 0.00 0.01 37.0 0.02 79.0 1388.0 1,813
107.00 AAPL1408H107 4.40 0.00 0.01 48.0 4.40 2.0 0.0 0
107.00 AAPL1422H107 0.20 0.00 0.18 1073.0 0.20 20.0 8.0 996
107.00 AAPL1429H107 0.02 0.00 0.02 1.0 4.85 1.0 0.0 0
107.14 AAPL1416H107.14 0.10 0.00 0.09 1400.0 0.11 1708.0 82.0 4,309
107.86 AAPL1416H107.86 0.07 0.00 0.08 211.0 0.09 863.0 58.0 2,047
108.00 AAPL1401H108 0.01 0.00 0.01 16.0 0.02 368.0 45.0 2,968
108.00 AAPL1408H108 4.40 0.00 0.03 14.0 4.40 2.0 0.0 0
108.00 AAPL1422H108 0.15 0.00 0.13 1860.0 0.16 253.0 171.0 429
108.00 AAPL1429H108 0.02 0.00 0.02 1.0 4.85 1.0 0.0 0
108.57 AAPL1416H108.57 0.07 0.00 0.06 351.0 0.08 1092.0 25.0 5,730
109.00 AAPL1401H109 0.01 0.00 0.01 290.0 0.01 718.0 769.0 3,130
109.00 AAPL1422H109 0.12 0.00 0.10 745.0 0.13 654.0 200.0 272
109.00 AAPL1429H109 0.02 0.00 0.02 1.0 4.85 1.0 0.0 0
109.29 AAPL1416H109.29 0.06 0.00 0.05 1003.0 0.06 108.0 110.0 14,042
110.00 AAPL1401H110 3.40 0.00 0.01 11.0 3.40 39.0 0.0 0
110.00 AAPL1408H110 0.02 0.01 0.01 495.0 0.02 75.0 2010.0 2,100
110.00 AAPL1416H110 0.05 0.00 0.04 1139.0 0.05 111.0 74.0 27,631
110.00 AAPL1422H110 0.06 -0.02 0.07 1418.0 0.10 59.0 4.0 712
110.00 AAPL1429H110 0.09 0.00 0.09 1.0 1.74 710.0 0.0 0
110.71 AAPL1416H110.71 0.04 0.00 0.04 240.0 0.05 1596.0 190.0 2,131
111.00 AAPL1401H111 0.01 0.00 0.01 84.0 0.01 54.0 1.0 3,601
111.00 AAPL1408H111 0.02 0.01 0.01 149.0 0.02 81.0 1.0 1
111.00 AAPL1422H111 0.07 0.00 0.05 1339.0 0.09 324.0 10.0 24
111.00 AAPL1429H111 0.06 0.00 0.06 1.0 1.73 1.0 0.0 0
111.43 AAPL1416H111.43 0.03 0.00 0.03 1160.0 0.04 794.0 130.0 2,723
112.00 AAPL1401H112 0.01 0.00 0.01 46.0 0.01 54.0 106.0 174
112.00 AAPL1408H112 0.01 0.00 0.01 1.0 0.02 183.0 0.0 0
112.00 AAPL1422H112 0.03 0.00 0.03 1304.0 0.07 210.0 0.0 0
112.00 AAPL1429H112 0.07 0.00 0.07 1472.0 0.10 170.0 0.0 0
112.14 AAPL1416H112.14 0.03 0.00 0.02 923.0 0.04 1490.0 56.0 1,787
112.86 AAPL1416H112.86 0.03 0.00 0.02 1640.0 0.03 502.0 115.0 1,734
113.00 AAPL1401H113 0.01 0.00 0.01 36.0 0.01 364.0 5.0 75
113.00 AAPL1408H113 0.01 0.00 0.01 60.0 0.02 54.0 0.0 0
113.00 AAPL1422H113 0.02 0.00 0.02 1711.0 0.06 204.0 0.0 0
113.00 AAPL1429H113 0.05 0.00 0.05 1601.0 0.09 388.0 0.0 0
113.57 AAPL1416H113.57 0.02 0.00 0.02 277.0 0.03 802.0 270.0 780
114.00 AAPL1401H114 0.01 0.00 0.01 20.0 0.01 364.0 0.0 0
114.00 AAPL1408H114 0.01 0.00 0.01 2.0 0.02 53.0 0.0 0
114.00 AAPL1422H114 0.02 0.00 0.02 939.0 0.07 300.0 0.0 0
114.00 AAPL1429H114 0.04 0.00 0.04 1510.0 0.08 353.0 0.0 0
114.29 AAPL1416H114.29 0.02 0.00 0.02 210.0 0.03 877.0 459.0 1,898
115.00 AAPL1401H115 0.01 0.00 0.00 0.0 0.01 364.0 5.0 5
115.00 AAPL1408H115 0.03 0.01 0.01 1.0 0.02 56.0 25.0 25
115.00 AAPL1416H115 4.40 0.00 0.01 34.0 4.40 2.0 0.0 0
115.00 AAPL1422H115 0.01 0.00 0.01 974.0 0.05 73.0 0.0 0
115.00 AAPL1429H115 0.03 0.00 0.03 783.0 0.07 96.0 0.0 0
115.71 AAPL1416H115.71 0.01 0.00 0.01 334.0 0.02 266.0 303.0 1,735
116.00 AAPL1401H116 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
116.00 AAPL1408H116 0.02 0.00 0.01 1.0 0.02 56.0 0.0 0
116.00 AAPL1422H116 0.01 0.00 0.01 870.0 0.05 693.0 0.0 0
116.00 AAPL1429H116 0.02 0.00 0.02 910.0 0.07 150.0 0.0 0
116.43 AAPL1416H116.43 0.03 0.02 0.01 220.0 0.02 343.0 4.0 4,280
117.00 AAPL1401H117 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
117.00 AAPL1408H117 0.02 0.00 0.01 1.0 0.02 199.0 0.0 0
117.00 AAPL1422H117 0.01 0.00 0.01 1.0 0.05 509.0 0.0 0
117.00 AAPL1429H117 0.01 0.00 0.01 875.0 0.06 150.0 0.0 0
117.14 AAPL1416H117.14 0.02 0.01 0.01 38.0 0.02 40.0 4.0 4,002
117.86 AAPL1416H117.86 0.01 0.00 0.01 51.0 0.02 980.0 30.0 4,791
118.00 AAPL1401H118 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
118.00 AAPL1408H118 0.01 -0.01 0.01 1.0 0.02 199.0 5.0 5
118.00 AAPL1422H118 0.01 0.00 0.01 1.0 0.04 74.0 0.0 0
118.00 AAPL1429H118 0.01 0.00 0.01 891.0 0.06 318.0 0.0 0
118.57 AAPL1416H118.57 0.01 0.00 0.01 2.0 0.01 12.0 1018.0 2,642
119.00 AAPL1401H119 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
119.00 AAPL1408H119 0.02 0.00 0.01 1.0 0.02 319.0 0.0 0
119.00 AAPL1422H119 0.01 0.00 0.01 1.0 0.04 398.0 0.0 0
119.00 AAPL1429H119 0.01 0.00 0.01 51.0 0.05 824.0 0.0 0
119.29 AAPL1416H119.29 0.01 0.00 0.02 3.0 0.01 1335.0 1.0 6,853
120.00 AAPL1401H120 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
120.00 AAPL1408H120 0.02 0.00 0.01 1.0 0.02 201.0 0.0 0
120.00 AAPL1416H120 4.40 0.00 0.01 347.0 4.40 2.0 0.0 0
120.00 AAPL1422H120 0.01 0.00 0.01 1.0 0.04 494.0 0.0 0
120.00 AAPL1429H120 0.01 0.00 0.01 1.0 0.05 801.0 0.0 0
121.00 AAPL1401H121 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
121.00 AAPL1408H121 0.02 0.00 0.01 1.0 0.02 201.0 0.0 0
121.00 AAPL1422H121 0.04 0.00 0.01 1.0 0.04 438.0 20.0 20
121.00 AAPL1429H121 0.05 0.00 0.01 1.0 0.05 966.0 0.0 0
121.43 AAPL1416H121.43 0.01 0.00 0.01 5.0 0.01 1031.0 13.0 14,842
122.00 AAPL1401H122 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
122.00 AAPL1408H122 0.02 0.00 0.01 10.0 0.02 329.0 0.0 0
122.00 AAPL1422H122 0.04 0.00 0.01 1.0 0.04 300.0 0.0 0
122.00 AAPL1429H122 0.04 0.00 0.01 1.0 0.04 604.0 0.0 0
123.00 AAPL1401H123 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
123.00 AAPL1408H123 0.02 0.00 0.01 10.0 0.02 201.0 0.0 0
123.00 AAPL1422H123 0.04 0.00 0.01 1.0 0.04 300.0 0.0 0
123.00 AAPL1429H123 0.04 0.00 0.01 1.0 0.04 703.0 0.0 0
124.00 AAPL1401H124 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
124.00 AAPL1408H124 0.02 0.00 0.01 10.0 0.02 199.0 0.0 0
124.00 AAPL1422H124 0.03 0.00 0.01 10.0 0.03 836.0 0.0 0
124.00 AAPL1429H124 0.04 0.00 0.01 1.0 0.04 782.0 0.0 0
125.00 AAPL1401H125 0.01 0.00 0.00 0.0 0.01 364.0 0.0 0
125.00 AAPL1408H125 0.02 0.00 0.01 10.0 0.02 199.0 0.0 0
125.00 AAPL1416H125 4.40 0.00 0.00 0.0 4.40 2.0 0.0 0
125.00 AAPL1422H125 0.03 0.00 0.01 10.0 0.03 865.0 0.0 0
125.00 AAPL1429H125 0.04 0.00 0.01 10.0 0.04 966.0 0.0 0
130.00 AAPL1401H130 0.01 0.00 0.00 0.0 0.01 722.0 0.0 0
130.00 AAPL1416H130 4.40 0.00 0.00 0.0 4.40 2.0 0.0 0
135.00 AAPL1401H135 0.01 0.00 0.00 0.0 0.01 722.0 0.0 0
135.00 AAPL1416H135 4.40 0.00 0.00 0.0 4.40 2.0 0.0 0
140.00 AAPL1401H140 0.01 0.00 0.00 0.0 0.01 722.0 0.0 0
140.00 AAPL1416H140 0.01 0.00 0.01 4.0 0.01 593.0 13.0 633
145.00 AAPL1401H145 0.01 0.00 0.00 0.0 0.01 722.0 0.0 0

Put Options: AAPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 AAPL1416T7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
37.86 AAPL1416T37.86 0.01 0.00 0.00 0.0 0.01 1024.0 0.0 700
38.57 AAPL1416T38.57 0.01 0.00 0.00 0.0 0.01 343.0 0.0 0
39.29 AAPL1416T39.29 0.01 0.00 0.00 0.0 0.01 362.0 0.0 0
40.00 AAPL1416T40 0.01 0.00 0.00 0.0 0.01 369.0 0.0 0
40.71 AAPL1416T40.71 0.01 0.00 0.00 0.0 0.01 377.0 0.0 0
41.43 AAPL1416T41.43 0.01 0.00 0.00 0.0 0.01 63.0 0.0 0
42.14 AAPL1416T42.14 0.01 0.00 0.00 0.0 0.01 63.0 0.0 0
42.86 AAPL1416T42.86 0.01 0.00 0.00 0.0 0.01 399.0 0.0 0
43.57 AAPL1416T43.57 0.01 0.00 0.00 0.0 0.01 414.0 0.0 0
44.29 AAPL1416T44.29 0.01 0.00 0.00 0.0 0.01 435.0 0.0 0
45.00 AAPL1416T45 0.01 0.00 0.00 0.0 0.01 456.0 0.0 0
45.71 AAPL1416T45.71 0.01 0.00 0.00 0.0 0.01 476.0 0.0 0
46.43 AAPL1416T46.43 0.01 0.00 0.00 0.0 0.01 494.0 0.0 0
47.14 AAPL1416T47.14 0.01 0.00 0.01 10.0 0.01 569.0 0.0 175
47.86 AAPL1416T47.86 0.01 0.00 0.00 0.0 0.01 513.0 0.0 0
48.57 AAPL1416T48.57 0.01 0.00 0.00 0.0 0.01 541.0 0.0 0
49.29 AAPL1416T49.29 0.01 0.00 0.00 0.0 0.01 55.0 0.0 0
50.00 AAPL1416T50 4.40 0.00 0.00 0.0 4.40 2.0 0.0 0
50.71 AAPL1416T50.71 0.01 0.00 0.00 0.0 0.01 55.0 0.0 0
51.43 AAPL1416T51.43 0.01 0.00 0.00 0.0 0.01 579.0 0.0 735
52.14 AAPL1416T52.14 0.01 0.00 0.00 0.0 0.01 571.0 0.0 0
52.86 AAPL1416T52.86 0.01 0.00 0.01 10.0 0.01 593.0 0.0 35
53.57 AAPL1416T53.57 0.02 0.01 0.01 10.0 0.01 579.0 35.0 308
54.29 AAPL1416T54.29 0.01 0.00 0.00 0.0 0.01 593.0 0.0 14
55.00 AAPL1401T55 0.01 0.00 0.00 0.0 0.01 722.0 5.0 5
55.00 AAPL1416T55 4.40 0.00 0.00 0.0 4.40 2.0 0.0 0
55.71 AAPL1416T55.71 0.01 0.00 0.00 0.0 0.01 488.0 0.0 0
56.43 AAPL1416T56.43 0.01 0.00 0.00 0.0 0.01 424.0 0.0 0
57.14 AAPL1416T57.14 0.01 0.00 0.00 0.0 0.01 804.0 0.0 1,498
57.86 AAPL1416T57.86 0.02 0.00 0.00 0.0 0.02 71.0 0.0 112
58.57 AAPL1416T58.57 0.03 0.00 0.01 4.0 0.03 394.0 0.0 91
59.29 AAPL1416T59.29 0.05 0.00 0.01 1.0 0.05 1170.0 0.0 0
60.00 AAPL1401T60 0.01 0.00 0.00 0.0 0.01 596.0 0.0 0
60.00 AAPL1416T60 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
60.71 AAPL1416T60.71 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
61.43 AAPL1416T61.43 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
62.14 AAPL1416T62.14 0.05 0.00 0.01 1.0 0.05 143.0 0.0 0
62.86 AAPL1416T62.86 0.05 0.00 0.01 1.0 0.05 143.0 0.0 14
63.57 AAPL1416T63.57 0.05 0.00 0.01 1.0 0.05 143.0 0.0 7
64.29 AAPL1416T64.29 0.05 0.00 0.01 1.0 0.05 143.0 0.0 77
65.00 AAPL1401T65 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
65.00 AAPL1416T65 0.05 0.00 0.01 1.0 0.05 145.0 0.0 7
65.71 AAPL1416T65.71 0.05 0.00 0.01 1.0 0.05 1679.0 0.0 14
66.43 AAPL1416T66.43 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
67.14 AAPL1416T67.14 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
67.86 AAPL1416T67.86 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 0
68.57 AAPL1416T68.57 0.01 0.00 0.01 331.0 0.01 400.0 16.0 2,571
69.29 AAPL1416T69.29 0.01 0.00 0.01 244.0 0.01 1228.0 16.0 4,850
70.00 AAPL1401T70 0.01 0.00 0.00 0.0 0.01 572.0 0.0 0
70.00 AAPL1416T70 0.05 0.00 0.01 1.0 0.05 1640.0 0.0 7
70.71 AAPL1416T70.71 0.01 0.00 0.01 23.0 0.01 1127.0 20.0 17,019
71.43 AAPL1416T71.43 0.02 0.01 0.01 33.0 0.01 500.0 12.0 11,245
72.14 AAPL1416T72.14 0.01 0.00 0.01 346.0 0.02 594.0 12.0 2,708
72.86 AAPL1416T72.86 0.01 0.00 0.01 376.0 0.02 594.0 12.0 5,500
73.57 AAPL1416T73.57 0.02 0.00 0.01 413.0 0.02 594.0 6.0 4,145
74.29 AAPL1416T74.29 0.02 0.00 0.01 402.0 0.02 592.0 160.0 6,481
75.00 AAPL1401T75 0.02 0.01 0.01 163.0 0.01 470.0 12.0 12
75.00 AAPL1408T75 0.01 0.00 0.01 5.0 0.02 24.0 310.0 344
75.00 AAPL1416T75 0.02 0.00 0.01 454.0 0.02 594.0 96.0 7,816
75.71 AAPL1416T75.71 0.03 0.00 0.01 275.0 0.02 235.0 7.0 3,698
76.00 AAPL1408T76 0.01 0.00 0.01 742.0 0.01 12.0 5.0 357
76.43 AAPL1416T76.43 0.03 0.00 0.01 275.0 0.02 200.0 80.0 2,940
77.00 AAPL1408T77 0.01 0.00 0.01 55.0 0.02 55.0 10.0 27
77.14 AAPL1416T77.14 0.03 0.00 0.02 60.0 0.03 107.0 80.0 14,928
77.86 AAPL1416T77.86 0.04 0.00 0.02 348.0 0.03 796.0 3510.0 11,812
78.00 AAPL1408T78 0.02 0.00 0.01 64.0 0.02 55.0 63.0 68
78.57 AAPL1416T78.57 0.03 0.00 0.02 384.0 0.03 724.0 50.0 6,316
79.00 AAPL1401T79 0.01 0.00 0.01 61.0 0.01 267.0 4.0 710
79.00 AAPL1408T79 0.02 0.00 0.01 55.0 0.02 54.0 1445.0 1,529
79.00 AAPL1416T79 0.03 0.01 0.02 435.0 0.03 627.0 23.0 89
79.00 AAPL1422T79 0.10 0.06 0.01 499.0 0.04 317.0 13.0 24
79.29 AAPL1416T79.29 0.03 0.00 0.02 469.0 0.03 592.0 114.0 4,621
80.00 AAPL1401T80 0.01 0.00 0.01 37.0 0.01 248.0 46.0 717
80.00 AAPL1408T80 4.40 0.00 0.02 1.0 4.40 2.0 0.0 0
80.00 AAPL1416T80 0.03 0.00 0.02 1180.0 0.04 1303.0 384.0 11,003
80.00 AAPL1422T80 0.04 0.00 0.03 25.0 0.05 754.0 50.0 313
80.00 AAPL1429T80 0.04 0.02 0.02 722.0 0.06 729.0 15.0 91
80.71 AAPL1416T80.71 0.04 0.00 0.03 200.0 0.04 230.0 80.0 8,399
81.00 AAPL1401T81 0.01 0.00 0.01 80.0 0.01 169.0 4.0 645
81.00 AAPL1408T81 4.40 0.00 0.02 1.0 4.40 2.0 0.0 0
81.00 AAPL1416T81 0.05 0.00 0.03 411.0 0.04 780.0 50.0 630
81.00 AAPL1422T81 0.04 0.00 0.02 611.0 0.05 975.0 67.0 72
81.00 AAPL1429T81 0.17 0.14 0.03 498.0 0.07 1419.0 50.0 120
81.43 AAPL1416T81.43 0.04 0.00 0.03 417.0 0.04 858.0 17.0 8,447
82.00 AAPL1401T82 3.50 0.00 0.02 1.0 3.50 37.0 0.0 0
82.00 AAPL1408T82 4.40 0.00 0.01 66.0 4.40 2.0 0.0 0
82.00 AAPL1422T82 0.04 0.00 0.03 143.0 0.06 1556.0 71.0 78
82.00 AAPL1429T82 0.07 0.03 0.04 339.0 0.08 297.0 1.0 79
82.14 AAPL1416T82.14 0.04 0.00 0.03 584.0 0.04 508.0 413.0 4,680
82.86 AAPL1416T82.86 0.04 0.00 0.03 702.0 0.04 327.0 447.0 17,996
83.00 AAPL1401T83 0.01 0.00 0.01 453.0 0.01 54.0 1190.0 1,582
83.00 AAPL1408T83 4.40 0.00 0.02 25.0 4.40 2.0 0.0 0
83.00 AAPL1422T83 0.04 0.01 0.03 287.0 0.06 1170.0 1.0 11
83.00 AAPL1429T83 0.07 0.00 0.05 157.0 0.09 598.0 22.0 55
83.57 AAPL1416T83.57 0.04 0.00 0.04 428.0 0.05 1758.0 351.0 4,761
84.00 AAPL1401T84 0.01 0.00 0.01 237.0 0.02 86.0 97.0 1,596
84.00 AAPL1408T84 0.04 0.00 0.03 200.0 0.04 65.0 135.0 438
84.00 AAPL1416T84 0.06 0.00 0.04 390.0 0.05 1539.0 24.0 98
84.00 AAPL1422T84 0.08 0.04 0.04 87.0 0.07 460.0 14.0 266
84.00 AAPL1429T84 0.09 0.03 0.06 193.0 0.10 1338.0 15.0 137
84.29 AAPL1416T84.29 0.05 0.00 0.04 406.0 0.05 721.0 362.0 10,779
85.00 AAPL1401T85 3.45 0.00 0.02 1.0 3.45 39.0 0.0 0
85.00 AAPL1408T85 4.40 0.00 0.01 113.0 4.40 2.0 0.0 0
85.00 AAPL1416T85 0.05 0.00 0.04 626.0 0.05 354.0 881.0 19,211
85.00 AAPL1422T85 0.05 0.00 0.04 1119.0 0.08 1219.0 200.0 984
85.00 AAPL1429T85 0.11 0.04 0.07 97.0 0.10 1207.0 21.0 761
85.71 AAPL1416T85.71 0.05 0.00 0.05 409.0 0.06 800.0 907.0 14,826
86.00 AAPL1401T86 0.02 0.00 0.01 80.0 0.02 12.0 122.0 1,241
86.00 AAPL1408T86 4.40 0.00 0.02 1.0 4.40 2.0 0.0 0
86.00 AAPL1416T86 0.06 0.00 0.05 1552.0 0.06 554.0 214.0 1,901
86.00 AAPL1422T86 0.07 0.00 0.05 851.0 0.09 1375.0 473.0 545
86.00 AAPL1429T86 0.02 0.00 0.02 1.0 4.85 1.0 0.0 0
86.43 AAPL1416T86.43 0.06 0.00 0.05 1493.0 0.06 448.0 59.0 6,313
87.00 AAPL1401T87 0.02 0.00 0.02 335.0 0.03 211.0 673.0 4,929
87.00 AAPL1408T87 0.05 0.00 0.04 564.0 0.06 1004.0 5551.0 5,216
87.00 AAPL1422T87 0.09 0.00 0.07 74.0 0.10 1688.0 131.0 1,778
87.00 AAPL1429T87 0.02 0.00 0.02 1.0 1.73 1.0 0.0 0
87.14 AAPL1416T87.14 0.06 0.00 0.06 660.0 0.07 1166.0 70.0 10,056
87.86 AAPL1416T87.86 0.08 0.00 0.07 157.0 0.08 1019.0 4622.0 7,448
88.00 AAPL1401T88 0.02 0.00 0.02 1227.0 0.03 653.0 4403.0 12,851
88.00 AAPL1408T88 1.47 0.00 0.01 39.0 1.47 37.0 0.0 0
88.00 AAPL1422T88 0.11 0.00 0.08 696.0 0.12 1945.0 104.0 976
88.00 AAPL1429T88 0.02 0.00 0.02 1.0 1.77 1.0 0.0 0
88.57 AAPL1416T88.57 0.09 0.00 0.08 10.0 0.09 822.0 172.0 25,214
89.00 AAPL1401T89 0.02 0.00 0.02 1292.0 0.03 345.0 1242.0 4,001
89.00 AAPL1408T89 1.47 0.00 0.07 24.0 1.47 37.0 0.0 0
89.00 AAPL1416T89 0.08 0.00 0.08 564.0 0.09 480.0 988.0 3,917
89.00 AAPL1422T89 0.17 0.00 0.11 267.0 0.14 1785.0 7.0 1,044
89.00 AAPL1429T89 0.02 0.00 0.02 1.0 1.79 1.0 0.0 0
89.29 AAPL1416T89.29 0.10 0.00 0.08 944.0 0.09 159.0 209.0 8,897
90.00 AAPL1401T90 0.02 0.00 0.02 1335.0 0.04 1163.0 941.0 9,286
90.00 AAPL1408T90 1.52 0.00 0.01 75.0 1.52 37.0 0.0 0
90.00 AAPL1416T90 0.10 0.00 0.10 433.0 0.11 660.0 1201.0 36,220
90.00 AAPL1422T90 0.16 0.00 0.15 220.0 0.17 1157.0 483.0 1,960
90.00 AAPL1429T90 0.01 0.00 0.01 160.0 1.85 10.0 0.0 0
90.71 AAPL1416T90.71 0.14 0.00 0.12 586.0 0.13 461.0 293.0 6,649
91.00 AAPL1401T91 0.03 0.00 0.03 228.0 0.04 1412.0 4171.0 5,357
91.00 AAPL1408T91 0.01 0.00 0.01 71.0 0.59 533.0 0.0 0
91.00 AAPL1416T91 0.13 0.00 0.13 515.0 0.14 507.0 659.0 3,777
91.00 AAPL1422T91 0.22 0.00 0.20 446.0 0.23 685.0 400.0 1,499
91.00 AAPL1429T91 0.02 0.00 0.02 1.0 3.05 1.0 0.0 0
91.43 AAPL1416T91.43 0.16 0.00 0.15 184.0 0.16 1723.0 906.0 11,786
92.00 AAPL1401T92 0.03 0.00 0.03 855.0 0.04 958.0 3374.0 6,684
92.00 AAPL1408T92 0.10 0.00 0.10 131.0 0.11 78.0 1676.0 3,703
92.00 AAPL1422T92 0.29 0.00 0.28 15.0 0.30 49.0 25.0 920
92.00 AAPL1429T92 0.42 0.00 0.41 300.0 0.43 239.0 272.0 600
92.14 AAPL1416T92.14 0.20 0.00 0.18 1106.0 0.19 87.0 598.0 12,431
92.86 AAPL1416T92.86 0.26 0.00 0.23 387.0 0.24 5.0 734.0 14,578
93.00 AAPL1401T93 0.04 0.00 0.04 800.0 0.05 1118.0 3078.0 16,947
93.00 AAPL1408T93 0.11 0.00 0.11 309.0 1.74 1.0 0.0 0
93.00 AAPL1422T93 0.41 0.00 0.39 242.0 0.42 76.0 451.0 1,136
93.00 AAPL1429T93 0.01 0.00 0.01 160.0 1.29 80.0 0.0 0
93.57 AAPL1416T93.57 0.32 0.00 0.30 444.0 0.32 538.0 941.0 6,735
94.00 AAPL1401T94 0.05 0.00 0.05 577.0 0.06 922.0 4549.0 15,299
94.00 AAPL1408T94 0.21 0.00 0.20 17.0 0.21 92.0 2071.0 5,416
94.00 AAPL1416T94 0.37 0.00 0.36 11.0 0.37 360.0 791.0 5,743
94.00 AAPL1422T94 0.56 0.00 0.54 354.0 0.57 20.0 530.0 1,228
94.00 AAPL1429T94 0.76 0.01 0.74 21.0 0.76 121.0 399.0 1,045
94.29 AAPL1416T94.29 0.40 0.00 0.39 373.0 0.41 124.0 620.0 9,160
95.00 AAPL1401T95 0.08 0.00 0.07 211.0 0.08 348.0 15672.0 16,396
95.00 AAPL1408T95 0.37 0.00 0.01 157.0 0.77 1510.0 4.0 45
95.00 AAPL1416T95 0.53 0.00 0.53 13.0 0.54 32.0 8832.0 15,914
95.00 AAPL1422T95 0.77 0.00 0.75 193.0 0.78 20.0 470.0 1,413
95.00 AAPL1429T95 0.99 0.00 0.98 516.0 1.01 638.0 328.0 1,075
95.71 AAPL1416T95.71 0.68 0.00 0.67 64.0 0.69 2553.0 711.0 4,163
96.00 AAPL1401T96 0.12 0.00 0.11 173.0 0.12 50.0 11848.0 15,337
96.00 AAPL1408T96 0.01 0.00 0.01 148.0 1.72 1.0 0.0 0
96.00 AAPL1416T96 0.76 0.00 0.74 397.0 0.77 111.0 1586.0 3,719
96.00 AAPL1422T96 1.03 0.00 1.02 196.0 1.06 996.0 161.0 516
96.00 AAPL1429T96 0.01 0.00 0.01 1.0 2.90 80.0 0.0 0
96.43 AAPL1416T96.43 0.88 0.00 0.86 421.0 0.89 138.0 1261.0 6,534
97.00 AAPL1401T97 0.25 0.00 0.23 468.0 0.25 189.0 17463.0 14,908
97.00 AAPL1408T97 0.74 0.00 0.71 185.0 0.74 32.0 2766.0 2,295
97.00 AAPL1422T97 1.38 0.00 1.36 243.0 1.40 40.0 379.0 894
97.00 AAPL1429T97 1.63 0.00 1.61 20.0 1.65 301.0 225.0 1,508
97.14 AAPL1416T97.14 1.12 0.00 1.10 92.0 1.13 161.0 3649.0 10,350
97.86 AAPL1416T97.86 1.39 0.00 1.38 345.0 1.42 147.0 1670.0 3,738
98.00 AAPL1401T98 0.48 0.00 0.46 226.0 0.48 103.0 28595.0 14,034
98.00 AAPL1408T98 0.71 0.00 0.71 1.0 3.25 2347.0 0.0 0
98.00 AAPL1422T98 1.84 0.03 1.80 118.0 1.84 79.0 261.0 425
98.00 AAPL1429T98 0.73 0.00 0.73 80.0 3.75 80.0 0.0 0
98.57 AAPL1416T98.57 1.72 -0.02 1.73 531.0 1.76 119.0 2891.0 3,046
99.00 AAPL1401T99 0.87 0.00 0.84 266.0 0.87 114.0 18599.0 6,638
99.00 AAPL1408T99 1.59 0.00 1.56 35.0 1.60 20.0 1817.0 1,526
99.00 AAPL1416T99 1.93 0.00 1.93 16.0 1.94 36.0 2043.0 2,871
99.00 AAPL1422T99 2.29 0.00 2.28 29.0 2.33 5.0 372.0 470
99.00 AAPL1429T99 1.23 0.00 1.23 102.0 4.20 1110.0 0.0 0
99.29 AAPL1416T99.29 2.11 0.00 2.09 509.0 2.13 1.0 1317.0 1,755
100.00 AAPL1401T100 1.45 0.00 1.43 38.0 1.45 3.0 8121.0 5,276
100.00 AAPL1408T100 3.01 0.00 0.88 1530.0 4.65 1828.0 1.0 1
100.00 AAPL1416T100 2.54 0.00 2.52 337.0 2.56 1.0 2779.0 4,969
100.00 AAPL1422T100 2.85 0.00 2.85 162.0 2.92 473.0 519.0 1,170
100.00 AAPL1429T100 2.08 0.00 2.08 82.0 4.80 1148.0 0.0 0
100.71 AAPL1416T100.71 3.03 0.00 2.98 1385.0 3.10 2293.0 186.0 722
101.00 AAPL1401T101 2.17 0.00 2.17 74.0 2.23 100.0 1207.0 811
101.00 AAPL1408T101 2.04 0.00 2.04 80.0 5.05 1176.0 0.0 0
101.00 AAPL1416T101 3.30 0.07 3.20 2432.0 3.35 2840.0 279.0 257
101.00 AAPL1422T101 3.48 0.00 3.50 191.0 3.60 1251.0 10.0 11
101.00 AAPL1429T101 2.81 0.00 2.81 80.0 6.10 1016.0 0.0 0
101.43 AAPL1416T101.43 3.50 0.00 3.50 3281.0 3.65 3046.0 77.0 1,186
102.00 AAPL1401T102 3.10 0.00 3.00 1138.0 3.15 1320.0 1139.0 722
102.00 AAPL1408T102 2.79 0.00 2.79 960.0 6.00 1578.0 0.0 0
102.00 AAPL1416T102 3.90 0.00 3.95 2590.0 4.10 2456.0 284.0 381
102.00 AAPL1422T102 9.55 5.35 4.20 2549.0 4.35 2020.0 109.0 139
102.00 AAPL1429T102 3.50 0.00 3.50 80.0 6.45 1039.0 0.0 0
102.14 AAPL1416T102.14 4.30 0.00 4.10 1519.0 4.20 2286.0 1.0 1,366
102.86 AAPL1416T102.86 6.10 1.45 4.65 1492.0 4.75 1264.0 10.0 1,510
103.00 AAPL1401T103 3.90 0.00 3.95 1393.0 4.10 1116.0 373.0 335
103.00 AAPL1408T103 3.80 0.00 3.80 55.0 6.90 251.0 0.0 0
103.00 AAPL1416T103 6.25 1.50 4.75 1779.0 4.90 1763.0 7.0 132
103.00 AAPL1422T103 5.21 0.00 5.00 1595.0 5.15 1718.0 10.0 10
103.00 AAPL1429T103 3.50 0.00 3.50 105.0 6.95 80.0 0.0 0
103.57 AAPL1416T103.57 5.90 0.00 5.30 1781.0 5.45 2071.0 133.0 1,534
104.00 AAPL1401T104 3.65 0.00 3.65 74.0 7.25 80.0 0.0 0
104.00 AAPL1408T104 4.10 0.00 4.10 138.0 7.80 990.0 0.0 0
104.00 AAPL1416T104 5.72 0.00 5.70 135.0 5.85 2117.0 65.0 121
104.00 AAPL1422T104 11.35 5.50 5.85 946.0 6.00 1374.0 49.0 67
104.00 AAPL1429T104 4.45 0.00 4.45 488.0 7.40 1411.0 0.0 0
104.29 AAPL1416T104.29 9.15 3.25 5.90 1513.0 6.05 1671.0 2.0 1,767
105.00 AAPL1401T105 6.10 0.00 6.00 959.0 6.10 611.0 120.0 192
105.00 AAPL1408T105 5.45 0.00 5.45 80.0 8.80 80.0 0.0 0
105.00 AAPL1416T105 6.56 0.00 6.60 1861.0 6.80 2014.0 166.0 1,069
105.00 AAPL1422T105 10.25 3.00 6.75 951.0 6.90 1381.0 1.0 101
105.00 AAPL1429T105 6.00 0.00 6.00 961.0 8.35 1542.0 0.0 0
105.71 AAPL1416T105.71 8.85 1.65 7.20 1476.0 7.40 1162.0 10.0 1,857
106.00 AAPL1401T106 6.85 0.00 6.85 1178.0 7.15 1452.0 0.0 0
106.00 AAPL1408T106 6.35 0.00 6.35 80.0 9.70 80.0 0.0 0
106.00 AAPL1416T106 8.80 0.00 7.45 1239.0 7.65 1550.0 8.0 17
106.00 AAPL1422T106 11.10 3.50 7.60 109.0 7.75 1329.0 197.0 211
106.00 AAPL1429T106 6.70 0.00 6.70 62.0 10.00 794.0 0.0 0
106.43 AAPL1416T106.43 9.70 1.80 7.90 1488.0 8.10 1352.0 10.0 482
107.00 AAPL1401T107 6.00 0.00 6.00 2.0 10.35 5.0 0.0 0
107.00 AAPL1408T107 7.20 0.00 7.20 80.0 10.75 80.0 0.0 0
107.00 AAPL1422T107 12.05 3.55 8.50 1184.0 8.70 220.0 110.0 110
107.00 AAPL1429T107 7.65 0.00 7.65 80.0 10.90 976.0 0.0 0
107.14 AAPL1416T107.14 10.82 2.22 8.60 630.0 8.75 943.0 12.0 1,225
107.86 AAPL1416T107.86 13.55 4.20 9.35 269.0 9.55 1364.0 7.0 14
108.00 AAPL1401T108 10.15 0.00 8.85 946.0 9.15 651.0 38.0 38
108.00 AAPL1408T108 8.00 0.00 8.00 80.0 11.85 80.0 0.0 0
108.00 AAPL1422T108 9.85 0.00 9.55 108.0 9.70 1070.0 4.0 66
108.00 AAPL1429T108 8.25 0.00 8.25 80.0 11.85 97.0 0.0 0
108.57 AAPL1416T108.57 14.85 4.80 10.05 161.0 10.25 1323.0 31.0 585
109.00 AAPL1401T109 9.85 0.00 9.85 93.0 10.15 86.0 0.0 0
109.00 AAPL1422T109 10.50 0.00 10.50 194.0 10.70 1067.0 0.0 0
109.00 AAPL1429T109 9.70 0.00 9.70 80.0 12.80 80.0 0.0 0
109.29 AAPL1416T109.29 10.75 0.00 10.75 151.0 10.95 1609.0 0.0 7
110.00 AAPL1401T110 9.15 0.00 9.15 1.0 13.30 1.0 0.0 0
110.00 AAPL1408T110 16.00 4.70 11.30 600.0 11.65 1179.0 30.0 30
110.00 AAPL1416T110 11.55 0.00 11.40 703.0 11.60 1608.0 6.0 16,594
110.00 AAPL1422T110 14.90 3.40 11.50 76.0 11.70 1115.0 33.0 33
110.00 AAPL1429T110 10.20 0.00 10.20 80.0 13.80 80.0 0.0 0
110.71 AAPL1416T110.71 13.90 1.80 12.10 481.0 12.30 1303.0 2.0 12
111.00 AAPL1401T111 11.85 0.00 11.85 625.0 12.15 877.0 0.0 0
111.00 AAPL1408T111 12.35 0.00 12.35 791.0 12.65 178.0 0.0 0
111.00 AAPL1422T111 12.40 0.00 12.40 231.0 12.60 274.0 0.0 0
111.00 AAPL1429T111 10.90 0.00 10.90 80.0 14.85 80.0 0.0 0
111.43 AAPL1416T111.43 14.45 1.60 12.85 49.0 13.05 1606.0 32.0 222
112.00 AAPL1401T112 12.85 0.00 12.85 658.0 13.15 685.0 0.0 0
112.00 AAPL1408T112 13.30 0.00 13.30 498.0 13.65 467.0 0.0 0
112.00 AAPL1422T112 13.45 0.00 13.45 81.0 13.65 442.0 0.0 0
112.00 AAPL1429T112 13.40 0.00 13.40 207.0 13.60 166.0 0.0 0
112.14 AAPL1416T112.14 16.00 2.40 13.60 59.0 13.75 1434.0 10.0 64
112.86 AAPL1416T112.86 14.15 0.00 14.15 859.0 14.50 1225.0 0.0 35
113.00 AAPL1401T113 13.85 0.00 13.85 1012.0 14.15 971.0 0.0 0
113.00 AAPL1408T113 14.35 0.00 14.35 398.0 14.65 461.0 0.0 0
113.00 AAPL1422T113 14.35 0.00 14.35 247.0 14.55 467.0 0.0 0
113.00 AAPL1429T113 14.40 0.00 14.40 187.0 14.60 179.0 0.0 0
113.57 AAPL1416T113.57 17.25 2.35 14.90 1292.0 15.25 1655.0 5.0 9
114.00 AAPL1401T114 14.90 0.00 14.90 885.0 15.20 904.0 0.0 0
114.00 AAPL1408T114 15.30 0.00 15.30 266.0 15.65 66.0 0.0 0
114.00 AAPL1422T114 15.35 0.00 15.35 189.0 15.55 271.0 0.0 0
114.00 AAPL1429T114 15.35 0.00 15.35 274.0 15.60 188.0 0.0 0
114.29 AAPL1416T114.29 20.60 5.00 15.60 635.0 16.00 914.0 127.0 120
115.00 AAPL1401T115 15.90 0.00 15.90 387.0 16.20 820.0 0.0 0
115.00 AAPL1408T115 16.30 0.00 16.30 725.0 16.80 726.0 0.0 0
115.00 AAPL1416T115 18.50 2.20 16.30 677.0 16.65 482.0 1.0 62
115.00 AAPL1422T115 16.30 0.00 16.30 440.0 16.65 457.0 0.0 0
115.00 AAPL1429T115 16.35 0.00 16.35 290.0 16.60 103.0 0.0 0
115.71 AAPL1416T115.71 24.75 7.70 17.05 849.0 17.35 840.0 5.0 5
116.00 AAPL1401T116 16.90 0.00 16.90 33.0 17.20 929.0 0.0 0
116.00 AAPL1408T116 17.30 0.00 17.30 432.0 17.65 476.0 0.0 0
116.00 AAPL1422T116 17.30 0.00 17.30 103.0 17.70 870.0 0.0 0
116.00 AAPL1429T116 17.35 0.00 17.35 45.0 17.55 103.0 0.0 0
116.43 AAPL1416T116.43 17.75 0.00 17.75 849.0 18.10 840.0 0.0 0
117.00 AAPL1401T117 17.90 0.00 17.90 33.0 18.20 929.0 0.0 0
117.00 AAPL1408T117 18.30 0.00 18.30 143.0 18.65 460.0 0.0 0
117.00 AAPL1422T117 18.30 0.00 18.30 213.0 18.70 496.0 0.0 0
117.00 AAPL1429T117 18.40 0.00 18.40 290.0 18.65 434.0 0.0 0
117.14 AAPL1416T117.14 26.00 7.55 18.45 89.0 18.85 129.0 10.0 108
117.86 AAPL1416T117.86 23.90 4.75 19.15 90.0 19.50 98.0 10.0 305
118.00 AAPL1401T118 18.90 0.00 18.90 468.0 19.20 700.0 0.0 0
118.00 AAPL1408T118 19.30 0.00 19.30 723.0 19.80 790.0 0.0 0
118.00 AAPL1422T118 19.35 0.00 19.35 169.0 19.70 454.0 0.0 0
118.00 AAPL1429T118 19.15 0.00 19.15 164.0 19.65 98.0 0.0 0
118.57 AAPL1416T118.57 24.65 4.80 19.85 91.0 20.20 107.0 23.0 249
119.00 AAPL1401T119 19.90 0.00 19.90 884.0 20.20 904.0 0.0 0
119.00 AAPL1408T119 20.30 0.00 20.30 326.0 20.70 717.0 0.0 0
119.00 AAPL1422T119 20.30 0.00 20.30 362.0 20.65 304.0 0.0 0
119.00 AAPL1429T119 20.30 0.00 20.30 152.0 20.65 100.0 0.0 0
119.29 AAPL1416T119.29 26.65 6.25 20.40 830.0 20.95 197.0 10.0 433
120.00 AAPL1401T120 20.90 0.00 20.90 593.0 21.20 990.0 0.0 0
120.00 AAPL1408T120 21.30 0.00 21.30 326.0 21.70 718.0 0.0 0
120.00 AAPL1416T120 19.40 0.00 19.40 1.0 23.70 21.0 0.0 0
120.00 AAPL1422T120 21.30 0.00 21.30 87.0 21.70 118.0 0.0 0
120.00 AAPL1429T120 21.30 0.00 21.30 84.0 21.70 149.0 0.0 0
121.00 AAPL1401T121 21.90 0.00 21.90 884.0 22.20 904.0 0.0 0
121.00 AAPL1408T121 22.30 0.00 22.30 721.0 22.80 791.0 0.0 0
121.00 AAPL1422T121 22.30 0.00 22.30 87.0 22.70 153.0 0.0 0
121.00 AAPL1429T121 22.10 0.00 22.10 349.0 22.70 151.0 0.0 0
121.43 AAPL1416T121.43 22.85 0.00 22.70 1770.0 23.05 1913.0 450.0 2,465
122.00 AAPL1401T122 22.90 0.00 22.90 871.0 23.20 921.0 0.0 0
122.00 AAPL1408T122 23.30 0.00 23.30 321.0 23.70 720.0 0.0 0
122.00 AAPL1422T122 23.10 0.00 23.10 199.0 23.70 92.0 0.0 0
122.00 AAPL1429T122 23.30 0.00 23.30 440.0 23.65 440.0 0.0 0
123.00 AAPL1401T123 23.90 0.00 23.90 80.0 24.20 93.0 0.0 0
123.00 AAPL1408T123 24.30 0.00 24.30 480.0 24.65 477.0 0.0 0
123.00 AAPL1422T123 24.30 0.00 24.30 517.0 24.70 338.0 0.0 0
123.00 AAPL1429T123 24.30 0.00 24.30 329.0 24.65 333.0 0.0 0
124.00 AAPL1401T124 24.90 0.00 24.90 80.0 25.20 93.0 0.0 0
124.00 AAPL1408T124 25.30 0.00 25.30 479.0 25.65 477.0 0.0 0
124.00 AAPL1422T124 25.30 0.00 25.30 353.0 25.70 514.0 0.0 0
124.00 AAPL1429T124 25.30 0.00 25.30 60.0 25.70 504.0 0.0 0
125.00 AAPL1401T125 25.90 0.00 25.90 80.0 26.20 93.0 0.0 0
125.00 AAPL1408T125 26.10 0.00 26.10 741.0 26.65 313.0 0.0 0
125.00 AAPL1416T125 24.50 0.00 24.50 1.0 28.75 5.0 0.0 0
125.00 AAPL1422T125 26.30 0.00 26.30 349.0 26.70 514.0 0.0 0
125.00 AAPL1429T125 26.30 0.00 26.30 60.0 26.70 504.0 0.0 0
130.00 AAPL1401T130 30.90 0.00 30.90 198.0 31.15 95.0 0.0 0
130.00 AAPL1416T130 29.50 0.00 29.50 2.0 33.75 1.0 0.0 0
135.00 AAPL1401T135 35.85 0.00 35.85 625.0 36.15 740.0 0.0 0
135.00 AAPL1416T135 34.40 0.00 34.40 1.0 38.70 21.0 0.0 0
140.00 AAPL1401T140 40.85 0.00 40.85 350.0 41.15 450.0 0.0 0
140.00 AAPL1416T140 45.00 3.65 41.35 34.0 41.65 923.0 30.0 2,627
145.00 AAPL1401T145 45.85 0.00 45.85 350.0 46.15 414.0 0.0 0
Trading Center