APPLE $442.14

up +0.79


23/5/2013 04:23 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Last Trade: 442.14
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: 0.79 (0.18 %)
Prev Close: 441.35
Open: 435.95
Bid: 442.65
Ask: 442.70
12 Mo. Price Change : -21% - AAPL has underperformed the S&P 500 by 47%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: AAPL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
220.00 AAPL1318E220 241.85 0.00 212.60 10 214.10 10 0 0
220.00 AAPL71318E220 236.78 0.00 211.00 1 214.95 13 0 0
225.00 AAPL1318E225 210.04 0.00 207.60 10 209.10 10 0 0
225.00 AAPL71318E225 0.00 0.00 205.90 21 209.85 13 0 0
230.00 AAPL1318E230 214.25 0.00 202.95 23 203.70 23 0 0
230.00 AAPL71318E230 0.00 0.00 200.90 21 205.40 10 0 0
235.00 AAPL1318E235 202.75 0.00 197.95 23 198.70 23 0 0
235.00 AAPL71318E235 0.00 0.00 195.90 21 200.45 13 0 0
240.00 AAPL1318E240 192.50 0.00 193.00 13 193.70 33 0 0
240.00 AAPL71318E240 0.00 0.00 190.90 21 195.45 13 0 0
245.00 AAPL1318E245 217.65 0.00 187.60 10 189.10 10 0 0
245.00 AAPL71318E245 0.00 0.00 185.90 21 190.10 13 0 0
250.00 AAPL1318E250 213.70 0.00 182.60 10 184.10 10 0 0
250.00 AAPL71318E250 0.00 0.00 180.95 1 184.85 13 0 0
255.00 AAPL1318E255 200.00 0.00 177.60 10 179.10 10 0 0
255.00 AAPL71318E255 140.25 0.00 175.95 1 179.85 13 0 0
260.00 AAPL1318E260 173.70 0.00 172.60 10 174.10 10 0 0
260.00 AAPL71318E260 0.00 0.00 170.95 1 175.35 10 0 0
265.00 AAPL1318E265 197.80 0.00 167.60 10 169.10 10 0 0
265.00 AAPL71318E265 0.00 0.00 165.95 1 170.45 13 0 0
270.00 AAPL1318E270 193.80 0.00 162.60 10 164.10 10 0 0
270.00 AAPL71318E270 0.00 0.00 160.95 1 164.95 13 0 0
275.00 AAPL1318E275 154.70 0.00 157.95 23 158.75 23 0 0
275.00 AAPL71318E275 0.00 0.00 155.95 1 160.40 13 0 0
280.00 AAPL1318E280 183.75 0.00 152.60 10 154.10 10 0 0
280.00 AAPL71318E280 0.00 0.00 150.95 1 155.40 13 0 0
285.00 AAPL1318E285 178.75 0.00 147.60 10 149.10 10 0 0
285.00 AAPL71318E285 0.00 0.00 145.95 1 150.40 13 0 0
290.00 AAPL1318E290 147.00 0.00 142.60 10 144.10 10 0 0
290.00 AAPL71318E290 0.00 0.00 140.95 1 145.40 13 0 0
295.00 AAPL1318E295 170.27 0.00 137.60 10 139.10 10 0 0
295.00 AAPL71318E295 0.00 0.00 135.95 1 140.50 24 0 0
300.00 AAPL1318E300 132.50 0.00 132.95 23 133.75 23 0 0
300.00 AAPL1324E300 160.64 0.00 141.40 10 143.10 10 0 0
300.00 AAPL1331E300 0.00 0.00 141.60 19 143.00 10 0 0
300.00 AAPL71318E300 0.00 0.00 130.95 1 135.40 10 0 0
300.00 AAPL71324E300 0.00 0.00 140.90 1 144.00 1 0 0
300.00 AAPL71331E300 0.00 0.00 140.60 13 144.00 12 0 0
305.00 AAPL1318E305 106.02 0.00 127.60 10 129.10 10 0 0
305.00 AAPL1324E305 0.00 0.00 135.85 1 139.60 11 0 0
305.00 AAPL1331E305 132.25 0.00 136.90 13 139.15 4 0 10
305.00 AAPL71318E305 0.00 0.00 125.95 1 130.20 13 0 0
310.00 AAPL1318E310 145.75 0.00 122.95 23 123.75 23 0 0
310.00 AAPL1324E310 0.00 0.00 131.25 13 133.10 10 0 0
310.00 AAPL1331E310 0.00 0.00 131.60 20 133.15 10 0 0
310.00 AAPL71318E310 143.70 0.00 120.95 1 124.80 13 0 0
310.00 AAPL71324E310 0.00 0.00 130.60 13 134.00 23 0 0
310.00 AAPL71331E310 0.00 0.00 130.75 10 134.00 12 0 0
315.00 AAPL1318E315 144.10 0.00 117.60 10 119.10 10 0 0
315.00 AAPL1324E315 0.00 0.00 126.40 10 128.10 10 0 0
315.00 AAPL1331E315 0.00 0.00 126.60 10 128.15 10 0 0
315.00 AAPL71318E315 143.10 0.00 115.95 1 119.80 13 0 0
320.00 AAPL1318E320 144.40 0.00 112.60 10 114.10 10 0 0
320.00 AAPL1324E320 140.10 0.00 121.50 10 123.20 10 0 21
320.00 AAPL1331E320 0.00 0.00 121.30 13 123.15 10 0 0
320.00 AAPL71318E320 91.75 0.00 110.95 1 115.30 13 0 0
320.00 AAPL71324E320 0.00 0.00 120.60 13 124.00 23 0 0
320.00 AAPL71331E320 0.00 0.00 120.65 1 124.00 12 0 0
325.00 AAPL1318E325 139.08 0.00 107.60 10 109.10 10 0 0
325.00 AAPL1324E325 0.00 0.00 116.30 13 118.10 10 0 0
325.00 AAPL1331E325 112.30 0.00 117.05 13 118.15 10 0 10
325.00 AAPL71318E325 0.00 0.00 105.95 1 109.80 13 0 0
330.00 AAPL1318E330 134.03 0.00 102.60 10 104.10 10 0 0
330.00 AAPL1324E330 134.40 0.00 111.40 10 113.10 10 0 0
330.00 AAPL1331E330 112.10 0.00 112.05 13 113.15 10 0 11
330.00 AAPL71318E330 128.30 0.00 100.95 1 104.80 13 0 0
330.00 AAPL71324E330 0.00 0.00 110.60 13 114.00 23 0 0
330.00 AAPL71331E330 0.00 0.00 110.70 1 114.00 12 0 0
335.00 AAPL1318E335 129.15 0.00 97.60 10 99.10 10 0 0
335.00 AAPL1324E335 0.00 0.00 106.40 10 108.10 10 0 0
335.00 AAPL1331E335 87.40 0.00 107.05 13 108.15 10 0 0
335.00 AAPL71318E335 0.00 0.00 95.95 1 100.20 13 0 0
340.00 AAPL1318E340 111.35 0.00 92.95 23 93.75 23 0 0
340.00 AAPL1324E340 105.60 0.00 102.00 13 103.00 23 0 74
340.00 AAPL1331E340 98.10 0.00 102.05 13 103.15 10 0 2
340.00 AAPL71318E340 86.00 0.00 91.00 1 94.80 13 0 0
340.00 AAPL71324E340 0.00 0.00 100.60 13 104.00 23 0 0
340.00 AAPL71331E340 0.00 0.00 100.80 32 104.00 12 0 0
345.00 AAPL1318E345 87.50 0.00 87.95 23 88.75 23 0 0
345.00 AAPL1324E345 93.95 -0.06 96.90 13 98.10 10 1 1
345.00 AAPL1331E345 0.00 0.00 96.40 10 98.15 10 0 0
345.00 AAPL71318E345 105.02 0.00 86.00 11 90.05 1 0 0
350.00 AAPL1318E350 82.72 0.00 82.95 23 83.70 33 0 0
350.00 AAPL1324E350 87.30 0.00 91.95 13 93.10 10 0 7
350.00 AAPL1331E350 93.75 0.00 92.10 13 93.15 10 0 11
350.00 AAPL71318E350 87.00 0.00 82.20 13 84.30 13 0 0
350.00 AAPL71324E350 82.50 0.00 90.60 13 94.00 23 0 0
350.00 AAPL71331E350 0.00 0.00 90.65 13 94.00 12 0 0
355.00 AAPL1318E355 100.30 0.00 77.70 10 79.15 10 0 0
355.00 AAPL1324E355 109.60 0.00 86.40 10 88.10 10 0 0
355.00 AAPL1331E355 67.60 0.00 87.15 13 88.20 10 0 1
355.00 AAPL71318E355 0.00 0.00 76.00 11 79.80 13 0 0
360.00 AAPL1318E360 72.50 0.00 72.95 23 73.75 23 0 0
360.00 AAPL1324E360 96.47 0.00 81.30 13 83.10 10 0 3
360.00 AAPL1331E360 0.00 0.00 81.55 10 83.30 10 0 0
360.00 AAPL71318E360 72.30 0.00 71.00 11 75.05 1 0 0
360.00 AAPL71324E360 97.60 0.00 80.90 1 84.00 23 0 0
360.00 AAPL71331E360 91.20 0.00 81.20 27 84.00 12 0 0
365.00 AAPL1318E365 87.88 0.00 67.95 23 68.75 23 0 0
365.00 AAPL1324E365 99.70 0.00 76.35 13 78.10 10 0 0
365.00 AAPL1331E365 76.35 21.25 77.15 13 77.75 15 6 1
365.00 AAPL71318E365 37.65 0.00 66.00 11 70.40 10 0 0
365.00 AAPL71324E365 0.00 0.00 75.90 1 79.00 23 0 0
370.00 AAPL1318E370 62.70 0.00 62.95 23 63.75 23 0 0
370.00 AAPL1324E370 66.90 0.00 71.95 13 73.10 10 0 3
370.00 AAPL1331E370 73.55 0.00 72.00 15 73.30 32 0 1
370.00 AAPL71318E370 80.20 0.00 61.00 11 65.05 1 0 0
370.00 AAPL71324E370 38.90 0.00 70.60 13 74.00 23 0 0
370.00 AAPL71331E370 0.00 0.00 70.70 13 74.00 12 0 0
375.00 AAPL1318E375 57.80 0.00 57.90 13 58.70 23 0 0
375.00 AAPL1324E375 68.40 0.00 66.95 13 68.10 10 0 3
375.00 AAPL1331E375 0.00 0.00 66.70 10 68.10 10 0 0
375.00 AAPL71318E375 79.55 0.00 56.00 11 60.05 14 0 0
375.00 AAPL71324E375 62.40 0.00 66.80 10 68.95 10 0 10
375.00 AAPL71331E375 0.00 0.00 66.15 27 69.75 11 0 0
380.00 AAPL1318E380 52.80 0.00 52.90 13 53.70 23 0 0
380.00 AAPL1324E380 60.75 0.00 62.00 13 63.05 35 0 27
380.00 AAPL1331E380 61.59 -1.06 62.20 13 62.90 16 8 25
380.00 AAPL71318E380 72.48 0.00 52.20 13 54.30 13 0 0
380.00 AAPL71324E380 61.60 0.00 61.80 10 63.95 10 0 11
380.00 AAPL71331E380 0.00 0.00 61.30 30 64.00 13 0 0
385.00 AAPL1318E385 47.50 0.00 47.95 23 48.80 33 0 0
385.00 AAPL1324E385 54.05 0.00 57.00 13 58.05 35 0 31
385.00 AAPL1331E385 55.05 0.00 57.20 13 57.95 23 0 103
385.00 AAPL71318E385 66.50 0.00 46.00 11 50.05 13 0 0
385.00 AAPL71324E385 42.10 0.00 56.90 10 58.95 10 0 13
385.00 AAPL71331E385 0.00 0.00 56.60 29 59.80 11 0 0
390.00 AAPL1318E390 42.65 0.00 43.10 13 43.80 23 0 0
390.00 AAPL1324E390 53.00 2.10 52.10 13 53.15 10 1 82
390.00 AAPL1331E390 52.72 2.52 52.25 6 53.00 16 10 30
390.00 AAPL71318E390 41.18 0.00 42.20 13 44.30 13 0 0
390.00 AAPL71324E390 62.10 0.00 50.90 1 54.00 23 0 2
390.00 AAPL71331E390 0.00 0.00 52.15 25 54.00 1 0 0
395.00 AAPL1318E395 37.65 0.00 38.05 13 38.65 17 0 0
395.00 AAPL1324E395 40.20 0.00 47.10 13 48.15 10 0 79
395.00 AAPL1331E395 48.71 1.71 47.30 2 48.05 13 1 50
395.00 AAPL71318E395 38.10 0.00 37.20 13 39.30 13 0 0
395.00 AAPL71324E395 30.25 0.00 46.80 10 48.95 10 0 14
395.00 AAPL71331E395 0.00 0.00 47.25 11 49.00 1 0 0
400.00 AAPL1318E400 32.80 0.00 32.95 13 33.60 4 0 0
400.00 AAPL1324E400 43.25 2.45 41.90 13 42.75 45 21 335
400.00 AAPL1331E400 43.75 2.75 42.30 13 42.90 32 90 60
400.00 AAPL71318E400 33.00 0.00 32.20 13 34.30 13 0 0
400.00 AAPL71324E400 44.25 4.25 41.85 21 43.80 15 1 13
400.00 AAPL71331E400 45.00 2.90 42.05 15 44.45 10 5 2
405.00 AAPL1318E405 27.70 0.00 28.05 13 28.70 33 0 0
405.00 AAPL1324E405 33.60 -0.45 37.10 4 37.75 13 11 126
405.00 AAPL1331E405 32.15 -0.40 37.35 24 38.25 24 8 77
405.00 AAPL71318E405 28.00 0.00 27.00 13 28.90 13 0 0
405.00 AAPL71324E405 40.00 0.00 37.00 24 38.90 15 0 12
405.00 AAPL71331E405 40.00 0.00 37.20 27 39.05 50 0 24
410.00 AAPL1318E410 23.20 0.00 22.95 13 23.70 13 0 0
410.00 AAPL1324E410 33.40 4.55 32.05 13 32.70 64 35 246
410.00 AAPL1331E410 33.02 -0.98 32.45 13 33.10 77 31 62
410.00 AAPL71318E410 25.00 0.00 22.35 13 23.65 33 0 0
410.00 AAPL71324E410 33.08 -2.92 31.75 10 33.95 21 5 44
410.00 AAPL71331E410 35.78 7.18 32.55 27 33.30 10 1 0
415.00 AAPL1318E415 17.71 0.00 17.95 13 18.70 23 0 0
415.00 AAPL1324E415 28.35 3.15 27.10 3 27.60 40 64 351
415.00 AAPL1331E415 29.10 3.80 27.80 13 28.30 13 2 155
415.00 AAPL71318E415 18.00 0.00 17.40 13 18.65 33 0 0
415.00 AAPL71324E415 31.70 0.00 26.60 10 28.25 21 0 37
415.00 AAPL71331E415 29.40 0.00 27.80 17 28.50 31 0 12
420.00 AAPL1318E420 12.75 0.00 13.15 1 13.45 1 0 0
420.00 AAPL1324E420 23.20 1.95 22.15 1 22.60 13 531 803
420.00 AAPL1331E420 24.00 1.50 23.15 11 23.70 35 104 234
420.00 AAPL71318E420 12.65 0.00 12.40 13 13.65 33 0 0
420.00 AAPL71324E420 23.30 2.95 21.95 17 23.20 21 1 46
420.00 AAPL71331E420 24.50 0.00 22.85 10 23.85 18 0 28
425.00 AAPL1318E425 8.37 0.00 8.15 10 8.35 6 0 0
425.00 AAPL1324E425 18.45 2.35 17.15 10 17.65 61 722 1,168
425.00 AAPL1331E425 19.69 2.59 18.75 1 19.20 30 277 620
425.00 AAPL71318E425 7.63 0.00 7.55 13 8.65 33 0 0
425.00 AAPL71324E425 16.21 -4.89 17.00 10 17.85 42 6 153
425.00 AAPL71331E425 18.10 -4.50 18.40 10 19.35 10 4 47
430.00 AAPL1318E430 3.40 0.00 3.15 2 3.35 22 0 1
430.00 AAPL1324E430 13.00 0.95 12.25 13 12.70 5 1414 2,191
430.00 AAPL1331E430 15.95 1.80 14.60 11 15.10 36 439 798
430.00 AAPL71318E430 3.00 0.00 2.99 16 3.60 19 0 0
430.00 AAPL71324E430 13.90 -1.18 12.20 38 12.95 62 11 212
430.00 AAPL71331E430 15.45 1.55 14.55 34 15.25 15 8 113
435.00 AAPL1318E435 0.02 0.00 0.01 429 0.02 72 0 11,924
435.00 AAPL1324E435 8.26 0.56 7.55 2 8.00 13 9430 5,518
435.00 AAPL1331E435 11.55 0.65 11.10 10 11.35 22 1801 2,651
435.00 AAPL71318E435 0.01 0.00 0.00 0 0.06 10 0 505
435.00 AAPL71324E435 8.90 1.70 7.50 10 8.20 35 215 258
435.00 AAPL71331E435 12.10 -2.50 10.90 27 11.40 51 31 171
440.00 AAPL1318E440 0.01 0.00 0.00 0 0.02 84 0 14,568
440.00 AAPL1324E440 4.03 -0.32 3.80 1 3.95 9 23792 7,906
440.00 AAPL1331E440 8.10 0.10 7.85 7 8.15 19 4975 2,271
440.00 AAPL71318E440 0.04 0.00 0.00 0 0.14 41 0 804
440.00 AAPL71324E440 4.60 0.35 3.75 57 4.10 114 248 547
440.00 AAPL71331E440 8.60 0.75 7.75 29 8.20 106 321 170
445.00 AAPL1318E445 0.02 0.00 0.00 0 0.01 109 0 13,481
445.00 AAPL1324E445 1.46 -0.59 1.35 15 1.46 34 35706 10,504
445.00 AAPL1331E445 5.50 -0.10 5.35 1 5.55 14 5779 3,146
445.00 AAPL71318E445 0.02 0.00 0.00 0 0.12 62 0 514
445.00 AAPL71324E445 1.52 -0.31 1.32 109 1.58 197 374 595
445.00 AAPL71331E445 5.85 0.45 5.25 3 5.60 105 78 285
450.00 AAPL1318E450 0.01 0.00 0.00 0 0.01 151 0 22,798
450.00 AAPL1324E450 0.36 -0.46 0.35 10 0.36 10 44878 17,190
450.00 AAPL1331E450 3.60 -0.15 3.50 10 3.60 5 5145 4,999
450.00 AAPL71318E450 0.01 0.00 0.00 0 0.01 21 0 1,404
450.00 AAPL71324E450 0.40 -0.40 0.35 51 0.41 10 242 2,408
450.00 AAPL71331E450 3.82 0.62 3.40 11 3.65 51 183 601
455.00 AAPL1318E455 0.01 0.00 0.00 0 0.01 100 0 11,850
455.00 AAPL1324E455 0.09 -0.21 0.07 5 0.08 9 13411 11,546
455.00 AAPL1331E455 2.30 -0.10 2.12 5 2.22 5 2527 2,760
455.00 AAPL71318E455 0.07 0.00 0.00 0 0.01 2 0 557
455.00 AAPL71324E455 0.07 -0.38 0.10 3 0.14 144 84 439
455.00 AAPL71331E455 2.45 2.45 2.07 27 2.27 10 315 0
460.00 AAPL1318E460 0.01 0.00 0.00 0 0.01 104 0 23,596
460.00 AAPL1324E460 0.04 -0.10 0.03 4 0.04 10 8313 10,950
460.00 AAPL1331E460 1.43 -0.07 1.26 5 1.34 5 3346 4,509
460.00 AAPL71318E460 0.09 0.00 0.00 0 0.04 4 0 769
460.00 AAPL71324E460 0.09 -0.21 0.00 0 0.14 401 14 622
460.00 AAPL71331E460 1.45 0.15 1.24 13 1.37 26 75 556
465.00 AAPL1318E465 0.04 0.00 0.00 0 0.01 67 0 13,614
465.00 AAPL1324E465 0.02 -0.08 0.01 295 0.02 40 3991 6,574
465.00 AAPL1331E465 0.81 -0.12 0.73 5 0.78 5 1432 2,309
465.00 AAPL71318E465 0.06 0.00 0.00 0 0.01 1 0 697
465.00 AAPL71324E465 0.38 0.00 0.00 0 0.17 432 0 57
465.00 AAPL71331E465 0.90 0.90 0.60 27 0.83 10 50 0
470.00 AAPL1318E470 0.01 0.00 0.00 0 0.01 44 0 14,076
470.00 AAPL1324E470 0.01 -0.07 0.01 51 0.03 63 1369 3,710
470.00 AAPL1331E470 0.50 -0.07 0.42 5 0.48 5 1173 3,359
470.00 AAPL71318E470 0.23 0.00 0.00 0 0.23 33 0 380
470.00 AAPL71324E470 0.08 0.00 0.00 0 0.17 432 0 224
470.00 AAPL71331E470 0.52 -0.09 0.40 23 0.55 10 2 144
475.00 AAPL1318E475 0.01 0.00 0.00 0 0.01 353 0 11,779
475.00 AAPL1324E475 0.03 -0.01 0.01 50 0.03 57 237 4,682
475.00 AAPL1331E475 0.28 -0.06 0.24 13 0.27 25 1036 2,621
475.00 AAPL71318E475 0.04 0.00 0.00 0 0.23 33 0 374
475.00 AAPL71324E475 0.16 0.00 0.00 0 0.17 435 0 3
475.00 AAPL71331E475 0.00 0.00 0.13 448 0.46 613 0 0
480.00 AAPL1318E480 0.01 0.00 0.00 0 0.01 14 0 9,409
480.00 AAPL1324E480 0.01 -0.01 0.00 0 0.01 33 419 2,993
480.00 AAPL1331E480 0.18 -0.08 0.11 2 0.18 42 277 1,112
480.00 AAPL71318E480 0.07 0.00 0.00 0 0.23 52 0 146
480.00 AAPL71324E480 0.12 0.00 0.00 0 0.17 434 0 264
480.00 AAPL71331E480 0.56 0.00 0.13 40 0.24 10 0 79
485.00 AAPL1318E485 0.01 0.00 0.00 0 0.01 106 0 9,518
485.00 AAPL1324E485 0.01 -0.02 0.00 0 0.02 100 165 1,420
485.00 AAPL1331E485 0.11 -0.15 0.10 16 0.12 24 132 621
485.00 AAPL71318E485 0.19 0.00 0.00 0 0.23 33 0 68
485.00 AAPL71324E485 0.00 0.00 0.00 0 0.25 436 0 0
485.00 AAPL71331E485 0.00 0.00 0.05 258 0.38 362 0 0
490.00 AAPL1318E490 0.01 0.00 0.00 0 0.01 100 0 11,246
490.00 AAPL1324E490 0.01 -0.01 0.00 0 0.01 2 229 1,238
490.00 AAPL1331E490 0.09 -0.03 0.05 15 0.09 15 44 652
490.00 AAPL71318E490 0.14 0.00 0.00 0 0.23 55 0 119
490.00 AAPL71324E490 0.05 0.00 0.00 0 0.18 540 0 46
490.00 AAPL71331E490 0.26 0.00 0.00 0 0.22 342 0 41
495.00 AAPL1318E495 0.01 0.00 0.00 0 0.01 81 0 5,324
495.00 AAPL1324E495 0.01 -0.01 0.00 0 0.02 7 26 1,264
495.00 AAPL1331E495 0.06 -0.03 0.03 1 0.08 38 16 250
495.00 AAPL71318E495 0.05 0.00 0.00 0 0.23 50 0 27
495.00 AAPL71324E495 0.00 0.00 0.00 0 0.25 558 0 0
495.00 AAPL71331E495 0.00 0.00 0.00 0 4.05 10 0 0
500.00 AAPL1318E500 0.01 0.00 0.00 0 0.01 615 0 29,962
500.00 AAPL1324E500 0.01 0.00 0.00 0 0.01 15 75 1,979
500.00 AAPL1331E500 0.05 -0.01 0.03 100 0.05 392 311 1,115
500.00 AAPL71318E500 0.09 0.00 0.00 0 0.23 52 0 302
500.00 AAPL71324E500 0.31 0.00 0.00 0 0.15 565 0 35
500.00 AAPL71331E500 0.80 0.00 0.00 0 0.38 228 0 43
505.00 AAPL1318E505 0.01 0.00 0.00 0 0.01 69 0 3,261
505.00 AAPL1324E505 0.01 -0.01 0.00 0 0.01 49 6 311
505.00 AAPL1331E505 0.07 0.01 0.01 10 0.05 190 2 392
505.00 AAPL71318E505 0.44 0.00 0.00 0 0.23 52 0 136
505.00 AAPL71324E505 0.00 0.00 0.00 0 0.25 468 0 0
505.00 AAPL71331E505 0.00 0.00 0.00 0 4.85 38 0 0
510.00 AAPL1318E510 0.01 0.00 0.00 0 0.01 96 0 5,506
510.00 AAPL1324E510 0.01 0.00 0.00 0 0.01 20 65 2,332
510.00 AAPL1331E510 0.04 -0.01 0.01 6 0.05 190 10 123
510.00 AAPL71318E510 0.20 0.00 0.00 0 0.05 5 0 74
510.00 AAPL71324E510 0.55 0.00 0.00 0 0.26 494 0 1
510.00 AAPL71331E510 0.72 0.00 0.00 0 1.28 269 0 22
515.00 AAPL1318E515 0.07 0.00 0.00 0 0.01 100 0 2,254
515.00 AAPL1324E515 0.02 0.00 0.00 0 0.01 100 0 262
515.00 AAPL1331E515 0.07 0.00 0.00 0 0.05 23 0 63
515.00 AAPL71318E515 0.06 0.00 0.00 0 0.25 55 0 47
515.00 AAPL71331E515 0.00 0.00 0.00 0 4.85 38 0 0
520.00 AAPL1318E520 0.05 0.00 0.00 0 0.01 120 0 7,354
520.00 AAPL1324E520 0.01 0.00 0.00 0 0.01 50 0 974
520.00 AAPL1331E520 0.03 -0.03 0.03 80 0.04 921 1163 121
520.00 AAPL71318E520 0.14 0.00 0.00 0 0.24 33 0 262
520.00 AAPL71324E520 0.00 0.00 0.00 0 0.25 449 0 0
520.00 AAPL71331E520 0.40 0.00 0.00 0 1.62 361 0 57
525.00 AAPL1318E525 0.01 0.00 0.00 0 0.01 95 0 6,697
525.00 AAPL1324E525 0.01 0.00 0.00 0 0.01 100 0 606
525.00 AAPL1331E525 0.05 0.00 0.00 0 0.05 7 0 50
525.00 AAPL71318E525 0.18 0.00 0.00 0 0.24 33 0 72
530.00 AAPL1318E530 0.05 0.00 0.00 0 0.01 100 0 2,429
530.00 AAPL1324E530 0.01 0.00 0.00 0 0.02 190 0 1,785
530.00 AAPL1331E530 0.16 0.00 0.00 0 0.02 10 0 15
530.00 AAPL71318E530 2.10 0.00 0.00 0 0.24 33 0 26
535.00 AAPL1318E535 0.01 0.00 0.00 0 0.01 20 0 2,534
535.00 AAPL1324E535 0.08 0.00 0.00 0 0.09 78 0 11
535.00 AAPL1331E535 0.25 0.00 0.00 0 0.05 23 0 3
535.00 AAPL71318E535 1.83 0.00 0.00 0 0.36 20 0 4
540.00 AAPL1318E540 0.01 0.00 0.00 0 0.01 20 0 5,958
540.00 AAPL1324E540 0.02 0.00 0.00 0 0.10 113 0 79
540.00 AAPL1331E540 0.00 0.00 0.00 0 0.05 26 0 0
540.00 AAPL71318E540 0.56 0.00 0.00 0 1.63 20 0 15
545.00 AAPL1318E545 0.01 0.00 0.00 0 0.01 22 0 1,090
545.00 AAPL1324E545 0.02 0.00 0.00 0 0.04 20 0 72
545.00 AAPL1331E545 0.00 0.00 0.00 0 0.03 10 0 0
545.00 AAPL71318E545 0.21 0.00 0.00 0 0.78 16 0 5
550.00 AAPL1318E550 0.01 0.00 0.00 0 0.01 88 0 13,927
550.00 AAPL1324E550 0.02 0.00 0.00 0 0.01 20 0 550
550.00 AAPL1331E550 0.03 0.00 0.00 0 0.01 1 0 26
550.00 AAPL71318E550 0.55 0.00 0.00 0 0.23 49 0 13
555.00 AAPL1318E555 0.02 0.00 0.00 0 0.05 5 0 1,550
555.00 AAPL1324E555 0.02 0.00 0.00 0 0.01 20 0 343
555.00 AAPL1331E555 0.02 0.00 0.00 0 0.05 23 0 13
555.00 AAPL71318E555 2.01 0.00 0.00 0 1.63 20 0 6
560.00 AAPL1318E560 0.02 0.00 0.00 0 0.01 20 0 7,230
560.00 AAPL1324E560 0.02 0.00 0.00 0 0.01 20 0 212
560.00 AAPL1331E560 0.04 0.00 0.00 0 0.05 23 0 28
560.00 AAPL71318E560 1.10 0.00 0.00 0 0.23 48 0 18
565.00 AAPL1318E565 0.01 0.00 0.00 0 0.01 20 0 338
565.00 AAPL1324E565 0.02 0.00 0.00 0 0.01 20 0 34
565.00 AAPL1331E565 0.12 0.00 0.00 0 0.07 58 0 22
565.00 AAPL71318E565 1.34 0.00 0.00 0 0.23 28 0 9
570.00 AAPL1318E570 0.01 0.00 0.00 0 0.01 22 0 770
570.00 AAPL1324E570 0.02 0.00 0.00 0 0.01 20 0 5
570.00 AAPL1331E570 0.00 0.00 0.00 0 0.04 32 0 0
570.00 AAPL71318E570 0.00 0.00 0.00 0 1.63 43 0 0
575.00 AAPL1318E575 0.01 0.00 0.00 0 0.01 22 0 959
575.00 AAPL1324E575 0.01 0.00 0.00 0 0.01 20 0 60
575.00 AAPL1331E575 0.09 0.00 0.00 0 0.06 44 0 13
575.00 AAPL71318E575 0.00 0.00 0.00 0 0.85 21 0 0
580.00 AAPL1318E580 0.01 0.00 0.00 0 0.01 22 0 2,509
580.00 AAPL1324E580 0.01 0.00 0.00 0 0.01 20 0 66
580.00 AAPL1331E580 0.00 0.00 0.00 0 0.09 43 0 0
580.00 AAPL71318E580 0.00 0.00 0.00 0 1.63 21 0 0
585.00 AAPL1318E585 0.01 0.00 0.00 0 0.01 1146 0 1,802
585.00 AAPL1324E585 0.01 0.00 0.00 0 0.01 20 0 93
585.00 AAPL1331E585 0.06 0.00 0.00 0 0.04 35 0 2
585.00 AAPL71318E585 0.00 0.00 0.00 0 0.71 29 0 0
590.00 AAPL1318E590 0.01 0.00 0.00 0 0.01 20 0 3,217
590.00 AAPL1324E590 0.01 0.00 0.00 0 0.01 20 0 228
590.00 AAPL1331E590 0.02 0.00 0.00 0 0.03 25 0 103
590.00 AAPL71318E590 0.74 0.00 0.00 0 0.23 28 0 814
595.00 AAPL1318E595 0.01 0.00 0.00 0 0.01 20 0 716
595.00 AAPL71318E595 0.15 0.00 0.00 0 0.69 56 0 5
600.00 AAPL1318E600 0.01 0.00 0.00 0 0.01 86 0 3,694
600.00 AAPL71318E600 0.00 0.00 0.00 0 0.78 27 0 0
605.00 AAPL1318E605 0.01 0.00 0.00 0 0.01 100 0 786
605.00 AAPL71318E605 0.00 0.00 0.00 0 1.63 34 0 0
610.00 AAPL1318E610 0.01 0.00 0.00 0 0.01 100 0 248
610.00 AAPL71318E610 0.00 0.00 0.00 0 1.63 26 0 0
615.00 AAPL1318E615 0.01 0.00 0.00 0 0.01 20 0 202
615.00 AAPL71318E615 0.00 0.00 0.00 0 1.63 23 0 0
620.00 AAPL1318E620 0.02 0.00 0.00 0 0.01 20 0 333
620.00 AAPL71318E620 0.00 0.00 0.00 0 3.30 19 0 0
625.00 AAPL1318E625 0.01 0.00 0.00 0 0.01 100 0 390
625.00 AAPL71318E625 0.00 0.00 0.00 0 4.85 27 0 0
630.00 AAPL1318E630 0.01 0.00 0.00 0 0.01 100 0 221
630.00 AAPL71318E630 0.00 0.00 0.00 0 0.70 31 0 0
635.00 AAPL1318E635 0.02 0.00 0.00 0 0.01 100 0 92
635.00 AAPL71318E635 0.00 0.00 0.00 0 4.85 27 0 0
640.00 AAPL1318E640 0.04 0.00 0.00 0 0.01 100 0 266
640.00 AAPL71318E640 0.00 0.00 0.00 0 0.78 35 0 0
645.00 AAPL1318E645 0.01 0.00 0.00 0 0.01 34 0 283
645.00 AAPL71318E645 0.00 0.00 0.00 0 2.87 32 0 0
650.00 AAPL1318E650 0.01 0.00 0.00 0 0.01 100 0 605
655.00 AAPL1318E655 0.02 0.00 0.00 0 0.01 100 0 107
660.00 AAPL1318E660 0.02 0.00 0.00 0 0.01 100 0 211
665.00 AAPL1318E665 0.01 0.00 0.00 0 0.01 100 0 90
670.00 AAPL1318E670 0.01 0.00 0.00 0 0.01 100 0 57
675.00 AAPL1318E675 0.05 0.00 0.00 0 0.01 100 0 129
680.00 AAPL1318E680 0.19 0.00 0.00 0 0.01 100 0 36
685.00 AAPL1318E685 0.19 0.00 0.00 0 0.01 100 0 38
690.00 AAPL1318E690 0.05 0.00 0.00 0 0.01 100 0 54
695.00 AAPL1318E695 0.03 0.00 0.00 0 0.01 100 0 190
700.00 AAPL1318E700 0.01 0.00 0.00 0 0.01 100 0 346
705.00 AAPL1318E705 0.04 0.00 0.00 0 0.01 100 0 120
710.00 AAPL1318E710 0.01 0.00 0.00 0 0.01 50 0 1,802
715.00 AAPL1318E715 0.01 0.00 0.00 0 0.01 20 0 599
720.00 AAPL1318E720 0.10 0.00 0.00 0 0.01 20 0 415
725.00 AAPL1318E725 0.01 0.00 0.00 0 0.01 20 0 461
730.00 AAPL1318E730 0.01 0.00 0.00 0 0.01 25 0 402
735.00 AAPL1318E735 0.01 0.00 0.00 0 0.01 25 0 421
740.00 AAPL1318E740 0.01 0.00 0.00 0 0.01 100 0 415
745.00 AAPL1318E745 0.01 0.00 0.00 0 0.01 20 0 428
750.00 AAPL1318E750 0.01 0.00 0.00 0 0.01 100 0 813
755.00 AAPL1318E755 0.01 0.00 0.00 0 0.01 25 0 579
760.00 AAPL1318E760 0.01 0.00 0.00 0 0.01 25 0 859

Put Options: AAPL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
220.00 AAPL1318Q220 0.01 0.00 0.00 0 0.01 150 0 185
220.00 AAPL71318Q220 0.25 0.00 0.00 0 0.23 52 0 1
225.00 AAPL1318Q225 0.01 0.00 0.00 0 0.01 75 0 269
225.00 AAPL71318Q225 0.00 0.00 0.00 0 2.83 16 0 0
230.00 AAPL1318Q230 0.01 0.00 0.00 0 0.01 100 0 507
230.00 AAPL71318Q230 0.00 0.00 0.00 0 2.82 1 0 0
235.00 AAPL1318Q235 0.06 0.00 0.00 0 0.01 100 0 460
235.00 AAPL71318Q235 0.00 0.00 0.00 0 1.61 1 0 0
240.00 AAPL1318Q240 0.02 0.00 0.00 0 0.01 97 0 435
240.00 AAPL71318Q240 0.00 0.00 0.00 0 2.83 16 0 0
245.00 AAPL1318Q245 0.10 0.00 0.00 0 0.01 228 0 912
245.00 AAPL71318Q245 0.00 0.00 0.00 0 0.36 1 0 0
250.00 AAPL1318Q250 0.01 0.00 0.00 0 0.01 105 0 1,369
250.00 AAPL71318Q250 0.00 0.00 0.00 0 0.36 1 0 0
255.00 AAPL1318Q255 0.01 0.00 0.00 0 0.01 75 0 973
255.00 AAPL71318Q255 0.00 0.00 0.00 0 0.36 1 0 0
260.00 AAPL1318Q260 0.01 0.00 0.00 0 0.01 50 0 518
260.00 AAPL71318Q260 0.00 0.00 0.00 0 0.36 1 0 0
265.00 AAPL1318Q265 0.01 0.00 0.00 0 0.01 50 0 368
265.00 AAPL71318Q265 0.00 0.00 0.00 0 0.70 16 0 0
270.00 AAPL1318Q270 0.01 0.00 0.00 0 0.01 75 0 1,940
270.00 AAPL71318Q270 0.00 0.00 0.00 0 0.36 1 0 0
275.00 AAPL1318Q275 0.01 0.00 0.00 0 0.01 50 0 523
275.00 AAPL71318Q275 0.00 0.00 0.00 0 0.37 1 0 0
280.00 AAPL1318Q280 0.01 0.00 0.00 0 0.01 50 0 3,262
280.00 AAPL71318Q280 0.00 0.00 0.00 0 4.00 1 0 0
285.00 AAPL1318Q285 0.01 0.00 0.00 0 0.01 50 0 468
285.00 AAPL71318Q285 0.27 0.00 0.00 0 0.02 1 0 2
290.00 AAPL1318Q290 0.03 0.00 0.00 0 0.01 50 0 385
290.00 AAPL71318Q290 0.00 0.00 0.00 0 4.05 1 0 0
295.00 AAPL1318Q295 0.02 0.00 0.00 0 0.01 50 0 1,169
295.00 AAPL71318Q295 0.00 0.00 0.00 0 4.05 1 0 0
300.00 AAPL1318Q300 0.01 0.00 0.00 0 0.01 50 0 2,440
300.00 AAPL1324Q300 0.03 0.00 0.00 0 0.01 100 0 108
300.00 AAPL1331Q300 0.02 0.00 0.00 0 0.02 20 0 109
300.00 AAPL71318Q300 0.25 0.00 0.00 0 0.45 1 0 2
300.00 AAPL71324Q300 0.25 0.00 0.00 0 0.25 530 0 20
300.00 AAPL71331Q300 0.00 0.00 0.00 0 3.30 378 0 0
305.00 AAPL1318Q305 0.01 0.00 0.00 0 0.01 50 0 1,216
305.00 AAPL1324Q305 0.01 0.00 0.00 0 0.01 20 0 15
305.00 AAPL1331Q305 0.08 0.00 0.00 0 0.04 36 0 90
305.00 AAPL71318Q305 0.55 0.00 0.00 0 0.48 1 0 3
310.00 AAPL1318Q310 0.01 0.00 0.00 0 0.01 50 0 1,464
310.00 AAPL1324Q310 0.05 0.00 0.00 0 0.01 100 0 74
310.00 AAPL1331Q310 0.03 0.00 0.00 0 0.04 30 0 96
310.00 AAPL71318Q310 0.57 0.00 0.00 0 0.23 41 0 18
310.00 AAPL71324Q310 1.46 0.00 0.00 0 0.25 788 0 10
310.00 AAPL71331Q310 0.00 0.00 0.00 0 1.62 411 0 0
315.00 AAPL1318Q315 0.01 0.00 0.00 0 0.01 70 0 1,004
315.00 AAPL1324Q315 0.01 0.00 0.00 0 0.01 100 0 59
315.00 AAPL1331Q315 0.00 0.00 0.00 0 0.12 442 0 0
315.00 AAPL71318Q315 0.15 0.00 0.00 0 0.05 2 0 48
320.00 AAPL1318Q320 0.01 0.00 0.00 0 0.01 70 0 2,824
320.00 AAPL1324Q320 0.03 0.00 0.00 0 0.01 100 0 326
320.00 AAPL1331Q320 0.10 0.00 0.00 0 0.11 429 0 5
320.00 AAPL71318Q320 0.05 0.00 0.00 0 0.23 55 0 43
320.00 AAPL71324Q320 2.24 0.00 0.00 0 0.27 449 0 10
320.00 AAPL71331Q320 0.00 0.00 0.00 0 1.84 418 0 0
325.00 AAPL1318Q325 0.01 0.00 0.00 0 0.01 70 0 1,292
325.00 AAPL1324Q325 0.04 0.00 0.00 0 0.01 100 0 71
325.00 AAPL1331Q325 0.00 0.00 0.00 0 0.02 1 0 0
325.00 AAPL71318Q325 0.27 0.00 0.00 0 0.05 1 0 19
330.00 AAPL1318Q330 0.01 0.00 0.00 0 0.01 63 0 2,045
330.00 AAPL1324Q330 0.01 -0.04 0.00 0 0.01 106 38 1,005
330.00 AAPL1331Q330 0.12 0.00 0.00 0 0.12 438 0 35
330.00 AAPL71318Q330 0.34 0.00 0.00 0 0.23 33 0 51
330.00 AAPL71324Q330 3.05 0.00 0.00 0 0.25 788 0 11
330.00 AAPL71331Q330 0.00 0.00 0.00 0 1.87 391 0 0
335.00 AAPL1318Q335 0.01 0.00 0.00 0 0.01 56 0 1,639
335.00 AAPL1324Q335 0.03 0.00 0.00 0 0.02 122 0 203
335.00 AAPL1331Q335 0.12 0.00 0.00 0 0.09 46 0 47
335.00 AAPL71318Q335 0.15 0.00 0.00 0 0.23 54 0 51
340.00 AAPL1318Q340 0.01 0.00 0.00 0 0.01 65 0 2,031
340.00 AAPL1324Q340 0.01 -0.01 0.00 0 0.02 122 6 1,794
340.00 AAPL1331Q340 0.20 0.00 0.00 0 0.04 23 0 24
340.00 AAPL71318Q340 0.27 0.00 0.00 0 0.12 7 0 604
340.00 AAPL71324Q340 3.40 0.00 0.00 0 1.61 732 0 3
340.00 AAPL71331Q340 0.00 0.00 0.00 0 2.08 393 0 0
345.00 AAPL1318Q345 0.01 0.00 0.00 0 0.01 65 0 3,446
345.00 AAPL1324Q345 0.01 0.00 0.00 0 0.01 6 0 545
345.00 AAPL1331Q345 0.02 -0.01 0.02 100 0.04 25 187 1,066
345.00 AAPL71318Q345 0.10 0.00 0.00 0 0.26 20 0 73
350.00 AAPL1318Q350 0.02 0.00 0.00 0 0.01 500 0 7,677
350.00 AAPL1324Q350 0.02 0.01 0.00 0 0.01 20 50 1,330
350.00 AAPL1331Q350 0.02 -0.03 0.00 0 0.04 190 104 89
350.00 AAPL71318Q350 0.15 0.00 0.00 0 0.23 56 0 216
350.00 AAPL71324Q350 1.13 0.00 0.00 0 0.16 709 0 137
350.00 AAPL71331Q350 0.00 0.00 0.00 0 1.63 506 0 0
355.00 AAPL1318Q355 0.02 0.00 0.00 0 0.01 65 0 2,103
355.00 AAPL1324Q355 0.02 0.00 0.00 0 0.08 45 0 318
355.00 AAPL1331Q355 0.04 -0.05 0.03 140 0.04 150 536 58
355.00 AAPL71318Q355 0.12 0.00 0.00 0 0.23 55 0 84
360.00 AAPL1318Q360 0.02 0.00 0.00 0 0.01 65 0 7,330
360.00 AAPL1324Q360 0.01 0.00 0.00 0 0.04 33 0 607
360.00 AAPL1331Q360 0.05 -0.08 0.04 25 0.05 840 516 228
360.00 AAPL71318Q360 0.12 0.00 0.00 0 0.13 1 0 63
360.00 AAPL71324Q360 0.73 0.00 0.00 0 0.16 744 0 33
360.00 AAPL71331Q360 0.00 0.00 0.00 0 2.14 417 0 0
365.00 AAPL1318Q365 0.01 0.00 0.00 0 0.01 65 0 3,448
365.00 AAPL1324Q365 0.01 0.00 0.00 0 0.03 6 0 381
365.00 AAPL1331Q365 0.13 0.00 0.04 13 0.07 190 0 200
365.00 AAPL71318Q365 0.17 0.00 0.00 0 0.17 20 0 50
365.00 AAPL71324Q365 0.00 0.00 0.00 0 0.25 519 0 0
370.00 AAPL1318Q370 0.01 0.00 0.00 0 0.01 65 0 5,467
370.00 AAPL1324Q370 0.01 0.00 0.00 0 0.01 6 0 416
370.00 AAPL1331Q370 0.08 -0.04 0.07 13 0.08 145 472 637
370.00 AAPL71318Q370 0.02 0.00 0.00 0 0.23 55 0 259
370.00 AAPL71324Q370 1.21 0.00 0.00 0 0.26 449 0 25
370.00 AAPL71331Q370 0.00 0.00 0.00 0 2.11 503 0 0
375.00 AAPL1318Q375 0.02 0.00 0.00 0 0.01 23 0 19,855
375.00 AAPL1324Q375 0.01 0.00 0.00 0 0.02 55 2 729
375.00 AAPL1331Q375 0.10 -0.02 0.07 13 0.09 31 35 1,041
375.00 AAPL71318Q375 0.07 0.00 0.00 0 0.23 51 0 119
375.00 AAPL71324Q375 0.16 0.00 0.00 0 0.16 444 0 2
375.00 AAPL71331Q375 0.00 0.00 0.00 0 4.85 1 0 0
380.00 AAPL1318Q380 0.01 0.00 0.00 0 0.01 43 0 6,911
380.00 AAPL1324Q380 0.01 -0.01 0.00 0 0.03 5 147 1,233
380.00 AAPL1331Q380 0.11 -0.03 0.09 14 0.12 37 525 371
380.00 AAPL71318Q380 0.25 0.00 0.00 0 0.23 37 0 133
380.00 AAPL71324Q380 0.47 0.00 0.00 0 0.16 444 0 39
380.00 AAPL71331Q380 1.00 0.00 0.00 0 1.69 461 0 1
385.00 AAPL1318Q385 0.01 0.00 0.00 0 0.01 78 0 5,339
385.00 AAPL1324Q385 0.02 0.00 0.01 1 0.02 20 11 1,472
385.00 AAPL1331Q385 0.10 -0.08 0.09 24 0.15 43 480 548
385.00 AAPL71318Q385 0.03 0.00 0.00 0 0.20 20 0 250
385.00 AAPL71324Q385 0.00 0.00 0.00 0 0.25 436 0 0
385.00 AAPL71331Q385 0.00 0.00 0.00 0 1.71 272 0 0
390.00 AAPL1318Q390 0.01 0.00 0.00 0 0.01 16 0 7,136
390.00 AAPL1324Q390 0.01 -0.01 0.01 6 0.02 72 329 1,740
390.00 AAPL1331Q390 0.17 -0.03 0.16 75 0.17 25 183 855
390.00 AAPL71318Q390 0.02 0.00 0.00 0 0.23 52 0 268
390.00 AAPL71324Q390 0.34 0.00 0.02 30 0.16 444 0 75
390.00 AAPL71331Q390 1.46 0.00 0.13 10 0.27 234 0 18
395.00 AAPL1318Q395 0.01 0.00 0.00 0 0.01 6 0 4,676
395.00 AAPL1324Q395 0.01 0.00 0.01 186 0.02 35 1496 1,832
395.00 AAPL1331Q395 0.23 -0.03 0.23 15 0.24 42 237 765
395.00 AAPL71318Q395 0.40 0.00 0.00 0 0.23 155 0 387
395.00 AAPL71324Q395 0.08 0.00 0.00 0 0.16 444 0 37
395.00 AAPL71331Q395 0.00 0.00 0.15 232 0.43 301 0 0
400.00 AAPL1318Q400 0.01 0.00 0.00 0 0.01 11 0 23,051
400.00 AAPL1324Q400 0.02 -0.02 0.01 148 0.04 1 545 3,441
400.00 AAPL1331Q400 0.28 -0.06 0.25 50 0.30 42 170 1,976
400.00 AAPL71318Q400 0.19 0.00 0.00 0 0.01 1 0 537
400.00 AAPL71324Q400 0.09 0.00 0.00 0 0.17 434 0 74
400.00 AAPL71331Q400 0.25 -0.39 0.24 27 0.33 91 1 20
405.00 AAPL1318Q405 0.01 0.00 0.00 0 0.02 69 0 7,664
405.00 AAPL1324Q405 0.02 -0.02 0.01 45 0.04 2 1162 2,968
405.00 AAPL1331Q405 0.37 -0.10 0.37 50 0.38 32 276 1,979
405.00 AAPL71318Q405 0.77 0.00 0.00 0 0.10 1 0 275
405.00 AAPL71324Q405 0.90 0.00 0.00 0 0.17 429 0 58
405.00 AAPL71331Q405 0.42 0.00 0.30 136 0.45 351 0 31
410.00 AAPL1318Q410 0.01 0.00 0.00 0 0.01 25 0 10,570
410.00 AAPL1324Q410 0.05 -0.02 0.01 72 0.05 10 1125 4,286
410.00 AAPL1331Q410 0.46 -0.16 0.50 4 0.53 102 499 2,838
410.00 AAPL71318Q410 1.34 0.00 0.00 0 0.05 1 0 151
410.00 AAPL71324Q410 0.38 0.00 0.01 2 0.18 431 0 112
410.00 AAPL71331Q410 0.63 0.09 0.44 15 0.57 131 2 19
415.00 AAPL1318Q415 0.01 0.00 0.00 0 0.01 2 0 7,154
415.00 AAPL1324Q415 0.03 -0.10 0.03 14 0.08 10 4271 7,294
415.00 AAPL1331Q415 0.64 -0.32 0.64 4 0.75 20 1604 2,820
415.00 AAPL71318Q415 0.01 0.00 0.00 0 0.01 2 0 569
415.00 AAPL71324Q415 0.11 -0.23 0.00 0 0.17 431 2 117
415.00 AAPL71331Q415 1.11 0.13 0.66 10 0.79 110 12 23
420.00 AAPL1318Q420 0.01 0.00 0.00 0 0.01 131 0 14,528
420.00 AAPL1324Q420 0.08 -0.10 0.07 7 0.08 56 7573 10,153
420.00 AAPL1331Q420 1.00 -0.45 1.01 6 1.11 21 1710 2,030
420.00 AAPL71318Q420 0.01 0.00 0.00 0 0.04 2 0 691
420.00 AAPL71324Q420 0.32 0.14 0.03 48 0.14 409 3 204
420.00 AAPL71331Q420 1.06 -0.18 0.98 10 1.14 41 15 48
425.00 AAPL1318Q425 0.01 0.00 0.00 0 0.02 4 0 12,137
425.00 AAPL1324Q425 0.10 -0.20 0.10 12 0.12 10 7808 8,204
425.00 AAPL1331Q425 1.47 -0.63 1.57 15 1.65 10 961 2,692
425.00 AAPL71318Q425 0.35 0.00 0.00 0 0.01 26 0 785
425.00 AAPL71324Q425 0.20 -0.28 0.05 335 0.14 10 95 372
425.00 AAPL71331Q425 3.00 0.90 1.52 15 1.71 47 10 103
430.00 AAPL1318Q430 0.02 0.00 0.01 72 0.02 102 0 15,326
430.00 AAPL1324Q430 0.17 -0.42 0.18 10 0.20 10 12401 9,582
430.00 AAPL1331Q430 2.30 -0.85 2.43 31 2.57 10 1825 1,927
430.00 AAPL71318Q430 0.02 0.00 0.00 0 0.01 6 0 899
430.00 AAPL71324Q430 0.16 -0.63 0.16 10 0.20 10 22 848
430.00 AAPL71331Q430 2.40 -1.15 2.31 21 2.61 35 23 120
435.00 AAPL1318Q435 1.70 0.00 1.56 1 1.82 1 0 0
435.00 AAPL1324Q435 0.47 -0.88 0.50 10 0.53 23 22596 7,269
435.00 AAPL1331Q435 3.65 -1.05 3.75 5 3.90 21 2103 1,841
435.00 AAPL71318Q435 1.52 0.00 1.42 20 2.02 71 0 0
435.00 AAPL71324Q435 0.40 -1.30 0.45 10 0.57 115 148 616
435.00 AAPL71331Q435 3.65 -1.20 3.70 11 3.95 100 11 87
440.00 AAPL1318Q440 6.60 0.00 6.55 2 7.05 24 0 0
440.00 AAPL1324Q440 1.54 -1.38 1.55 30 1.64 24 35827 7,780
440.00 AAPL1331Q440 5.60 -0.85 5.60 12 5.80 16 6203 2,053
440.00 AAPL71318Q440 7.57 0.00 6.35 63 7.00 67 0 0
440.00 AAPL71324Q440 1.58 -1.42 1.46 10 1.74 65 169 394
440.00 AAPL71331Q440 5.35 -1.65 5.45 144 5.80 50 48 96
445.00 AAPL1318Q445 11.77 0.00 11.35 17 12.25 23 0 0
445.00 AAPL1324Q445 4.05 -1.60 4.05 35 4.25 10 18980 4,204
445.00 AAPL1331Q445 7.95 -1.60 8.05 13 8.30 124 1541 1,054
445.00 AAPL71318Q445 11.79 0.00 11.35 33 12.15 13 0 0
445.00 AAPL71324Q445 3.80 -1.60 3.95 224 4.35 106 62 320
445.00 AAPL71331Q445 7.56 -0.33 7.90 21 8.35 103 52 93
450.00 AAPL1318Q450 16.65 0.00 16.35 13 17.30 13 0 0
450.00 AAPL1324Q450 8.00 -2.00 7.90 19 8.35 15 3786 2,371
450.00 AAPL1331Q450 10.70 -1.85 11.10 2 11.40 67 543 1,073
450.00 AAPL71318Q450 17.30 0.00 16.30 13 17.10 13 0 0
450.00 AAPL71324Q450 8.00 -3.79 7.70 46 8.35 10 38 192
450.00 AAPL71331Q450 11.15 -1.95 10.95 20 11.40 77 130 857
455.00 AAPL1318Q455 21.74 0.00 21.35 13 22.25 23 0 0
455.00 AAPL1324Q455 12.10 -2.40 12.50 13 13.15 1 396 1,257
455.00 AAPL1331Q455 14.00 -2.20 14.70 19 15.05 2 150 566
455.00 AAPL71318Q455 20.92 0.00 21.25 13 22.15 13 0 0
455.00 AAPL71324Q455 9.50 0.00 12.15 15 13.10 10 0 13
455.00 AAPL71331Q455 0.00 0.00 13.15 169 15.20 370 0 0
460.00 AAPL1318Q460 27.05 0.00 26.35 13 27.15 13 0 0
460.00 AAPL1324Q460 17.25 -2.05 17.40 31 18.00 36 418 800
460.00 AAPL1331Q460 18.00 -2.65 18.70 166 19.25 35 80 648
460.00 AAPL71318Q460 27.30 0.00 26.30 13 27.10 13 0 0
460.00 AAPL71324Q460 17.10 -17.99 17.25 21 18.10 10 4 46
460.00 AAPL71331Q460 18.23 -2.12 18.55 52 19.30 27 1 83
465.00 AAPL1318Q465 32.21 0.00 31.35 13 32.20 13 0 0
465.00 AAPL1324Q465 22.00 -2.65 22.45 13 23.25 10 164 758
465.00 AAPL1331Q465 22.19 -3.56 23.10 95 23.70 11 61 217
465.00 AAPL71318Q465 32.93 0.00 30.90 13 32.80 13 0 0
465.00 AAPL71324Q465 34.00 0.00 21.30 20 23.10 10 0 1
465.00 AAPL71331Q465 0.00 0.00 21.45 45 24.20 10 0 0
470.00 AAPL1318Q470 37.19 0.00 36.35 13 36.90 17 0 0
470.00 AAPL1324Q470 26.95 -1.90 27.40 20 28.00 10 141 442
470.00 AAPL1331Q470 27.50 -2.95 27.85 13 28.45 10 74 214
470.00 AAPL71318Q470 37.13 0.00 36.20 33 37.70 13 0 0
470.00 AAPL71324Q470 30.15 0.00 25.90 13 28.60 13 0 28
470.00 AAPL71331Q470 33.70 0.00 27.35 15 28.50 15 0 82
475.00 AAPL1318Q475 42.10 0.00 41.30 23 42.15 13 0 0
475.00 AAPL1324Q475 32.25 -2.00 31.95 23 33.00 13 11 148
475.00 AAPL1331Q475 30.42 -0.73 32.50 25 33.25 39 55 202
475.00 AAPL71318Q475 38.52 0.00 40.70 13 42.80 13 0 0
475.00 AAPL71324Q475 40.00 0.00 30.75 32 33.15 10 0 6
475.00 AAPL71331Q475 0.00 0.00 31.25 32 33.45 27 0 0
480.00 AAPL1318Q480 47.10 0.00 46.35 13 46.95 13 0 0
480.00 AAPL1324Q480 37.25 0.10 36.95 35 38.20 10 6 92
480.00 AAPL1331Q480 40.55 0.00 37.45 57 38.10 2 0 168
480.00 AAPL71318Q480 27.35 0.00 45.70 13 47.80 13 0 0
480.00 AAPL71324Q480 49.60 0.00 36.05 32 38.20 10 0 26
480.00 AAPL71331Q480 35.20 -4.45 36.45 21 38.20 10 2 45
485.00 AAPL1318Q485 52.36 0.00 51.35 13 52.00 13 0 0
485.00 AAPL1324Q485 48.15 0.00 41.80 35 43.30 16 0 18
485.00 AAPL1331Q485 41.40 1.40 42.40 13 43.05 13 8 85
485.00 AAPL71318Q485 49.50 0.00 50.75 13 52.80 13 0 0
485.00 AAPL71324Q485 47.85 0.00 40.70 10 43.20 10 0 10
485.00 AAPL71331Q485 0.00 0.00 40.80 1 44.15 10 0 0
490.00 AAPL1318Q490 57.37 0.00 56.35 13 57.15 13 0 0
490.00 AAPL1324Q490 48.85 0.00 47.00 10 48.35 24 0 24
490.00 AAPL1331Q490 46.05 2.90 47.30 23 48.05 13 24 62
490.00 AAPL71318Q490 42.20 0.00 55.70 13 57.80 13 0 0
490.00 AAPL71324Q490 52.30 0.00 45.80 10 48.20 10 0 10
490.00 AAPL71331Q490 53.10 0.00 46.40 47 48.35 10 0 10
495.00 AAPL1318Q495 62.35 0.00 61.40 13 62.15 13 0 0
495.00 AAPL1324Q495 52.25 0.15 51.90 35 53.35 24 2 19
495.00 AAPL1331Q495 52.75 0.19 52.25 30 53.20 15 17 68
495.00 AAPL71318Q495 36.15 0.00 59.85 1 63.55 13 0 0
495.00 AAPL71324Q495 57.55 0.00 50.45 32 53.20 10 0 10
495.00 AAPL71331Q495 0.00 0.00 50.45 22 54.05 21 0 0
500.00 AAPL1318Q500 67.40 0.00 66.40 8 66.95 17 0 0
500.00 AAPL1324Q500 58.92 0.32 57.00 10 58.35 15 1 15
500.00 AAPL1331Q500 55.75 0.00 57.00 34 58.20 10 0 82
500.00 AAPL71318Q500 65.98 0.00 65.70 13 67.80 13 0 0
500.00 AAPL71324Q500 0.00 0.00 55.40 33 59.15 43 0 0
500.00 AAPL71331Q500 63.00 0.00 55.70 21 58.20 10 0 13
505.00 AAPL1318Q505 72.35 0.00 71.35 13 72.15 13 0 0
505.00 AAPL1324Q505 61.75 0.00 61.85 10 63.60 35 0 1
505.00 AAPL1331Q505 62.70 0.00 61.95 10 63.15 13 0 142
505.00 AAPL71318Q505 50.75 0.00 70.75 13 72.80 13 0 0
505.00 AAPL71324Q505 67.85 0.00 60.70 10 63.20 10 0 0
505.00 AAPL71331Q505 0.00 0.00 60.40 22 63.30 21 0 0
510.00 AAPL1318Q510 77.30 0.00 76.30 33 77.05 23 0 0
510.00 AAPL1324Q510 66.90 -8.64 66.75 35 68.00 13 6 98
510.00 AAPL1331Q510 67.75 -0.85 67.00 10 68.35 16 1 4
510.00 AAPL71318Q510 110.30 0.00 74.50 10 78.85 13 0 0
510.00 AAPL71324Q510 0.00 0.00 65.40 33 69.10 43 0 0
510.00 AAPL71331Q510 72.60 0.00 65.55 21 68.10 10 0 10
515.00 AAPL1318Q515 82.58 0.00 81.30 23 82.10 23 0 0
515.00 AAPL1324Q515 76.00 0.00 71.80 13 73.30 16 1 5
515.00 AAPL1331Q515 70.00 0.00 72.00 10 73.35 13 0 11
515.00 AAPL71318Q515 0.00 0.00 79.50 10 83.85 13 0 0
515.00 AAPL71331Q515 0.00 0.00 70.40 22 73.60 21 0 0
520.00 AAPL1318Q520 83.00 0.00 86.30 23 87.10 23 0 0
520.00 AAPL1324Q520 67.70 0.00 76.85 10 78.60 10 0 0
520.00 AAPL1331Q520 67.80 0.00 76.75 10 78.45 10 0 1
520.00 AAPL71318Q520 72.40 0.00 84.60 10 88.85 13 0 0
520.00 AAPL71324Q520 82.55 0.00 75.70 32 78.20 10 0 0
520.00 AAPL71331Q520 83.00 0.00 75.50 10 78.20 10 0 10
525.00 AAPL1318Q525 92.00 0.00 91.30 13 92.20 23 0 0
525.00 AAPL1324Q525 83.90 0.00 81.80 10 83.35 24 0 0
525.00 AAPL1331Q525 0.00 0.00 81.75 10 83.45 10 0 0
525.00 AAPL71318Q525 92.85 0.00 90.70 13 92.80 13 0 0
530.00 AAPL1318Q530 97.66 0.00 96.30 13 96.90 13 0 0
530.00 AAPL1324Q530 93.00 0.00 86.80 13 88.05 13 0 0
530.00 AAPL1331Q530 92.10 7.55 86.80 34 88.35 16 1 2
530.00 AAPL71318Q530 139.20 0.00 95.40 11 98.55 13 0 0
535.00 AAPL1318Q535 97.74 0.00 101.35 13 102.20 23 0 0
535.00 AAPL1324Q535 102.50 0.00 91.80 13 93.00 13 0 2
535.00 AAPL1331Q535 91.90 0.00 91.80 34 93.35 16 0 0
535.00 AAPL71318Q535 150.45 0.00 100.45 13 103.20 13 0 0
540.00 AAPL1318Q540 106.94 0.00 106.35 13 107.15 13 0 0
540.00 AAPL1324Q540 103.50 0.00 96.80 16 98.35 14 0 0
540.00 AAPL1331Q540 102.10 8.60 96.80 34 98.35 18 1 0
540.00 AAPL71318Q540 87.19 0.00 105.75 13 107.80 13 0 0
545.00 AAPL1318Q545 112.00 0.00 111.30 23 112.10 23 0 0
545.00 AAPL1324Q545 0.00 0.00 102.00 10 103.60 35 0 0
545.00 AAPL1331Q545 0.00 0.00 102.00 10 103.60 13 0 0
545.00 AAPL71318Q545 154.55 0.00 110.30 10 113.45 10 0 0
550.00 AAPL1318Q550 117.08 0.00 116.35 13 116.95 13 0 0
550.00 AAPL1324Q550 109.50 -2.55 107.00 10 108.00 13 1 4
550.00 AAPL1331Q550 107.80 3.80 107.00 10 108.10 13 3 1
550.00 AAPL71318Q550 165.40 0.00 115.55 10 118.65 13 0 0
555.00 AAPL1318Q555 126.00 0.00 121.30 23 122.10 23 0 0
555.00 AAPL1324Q555 112.20 -6.05 112.00 10 113.35 16 8 8
555.00 AAPL1331Q555 112.75 112.75 111.80 34 113.35 18 2 0
555.00 AAPL71318Q555 104.85 0.00 119.40 1 123.55 13 0 0
560.00 AAPL1318Q560 128.30 0.00 126.30 23 127.10 23 0 0
560.00 AAPL1324Q560 101.26 0.00 117.00 10 118.60 10 0 0
560.00 AAPL1331Q560 0.00 0.00 116.75 10 118.40 10 0 0
560.00 AAPL71318Q560 109.65 0.00 124.35 1 128.95 13 0 0
565.00 AAPL1318Q565 103.85 0.00 131.15 10 132.25 10 0 0
565.00 AAPL1324Q565 0.00 0.00 122.00 10 123.60 40 0 0
565.00 AAPL1331Q565 0.00 0.00 121.75 10 123.40 10 0 0
565.00 AAPL71318Q565 0.00 0.00 129.50 24 134.00 1 0 0
570.00 AAPL1318Q570 137.02 0.00 136.30 23 137.10 23 0 0
570.00 AAPL1324Q570 128.50 0.00 127.00 10 128.00 13 0 6
570.00 AAPL1331Q570 150.55 0.00 126.80 13 128.30 10 0 0
570.00 AAPL71318Q570 0.00 0.00 134.55 13 139.00 1 0 0
575.00 AAPL1318Q575 141.68 0.00 141.30 23 142.10 23 0 0
575.00 AAPL1324Q575 0.00 0.00 130.65 4 133.20 13 0 0
575.00 AAPL1331Q575 0.00 0.00 130.65 1 133.70 13 0 0
575.00 AAPL71318Q575 0.00 0.00 139.30 32 143.95 13 0 0
580.00 AAPL1318Q580 148.74 0.00 146.30 23 147.10 23 0 0
580.00 AAPL1324Q580 0.00 0.00 135.40 4 139.00 4 0 0
580.00 AAPL1331Q580 0.00 0.00 135.40 22 139.15 29 0 0
580.00 AAPL71318Q580 195.65 0.00 144.45 10 148.95 13 0 0
585.00 AAPL1318Q585 131.35 0.00 151.30 23 152.10 23 0 0
585.00 AAPL1324Q585 0.00 0.00 140.40 33 144.00 4 0 0
585.00 AAPL1331Q585 0.00 0.00 140.40 22 144.15 4 0 0
585.00 AAPL71318Q585 0.00 0.00 149.30 31 153.70 13 0 0
590.00 AAPL1318Q590 157.12 0.00 156.35 13 157.15 13 0 0
590.00 AAPL1324Q590 160.55 0.00 145.40 4 149.00 4 0 0
590.00 AAPL1331Q590 0.00 0.00 145.40 4 149.15 16 0 0
590.00 AAPL71318Q590 138.95 0.00 154.35 10 158.95 13 0 0
595.00 AAPL1318Q595 138.03 0.00 161.30 23 162.10 23 0 0
595.00 AAPL71318Q595 0.00 0.00 159.50 13 164.00 1 0 0
600.00 AAPL1318Q600 166.34 0.00 166.30 13 167.20 23 0 0
600.00 AAPL71318Q600 141.00 0.00 164.90 1 168.85 13 0 0
605.00 AAPL1318Q605 182.65 0.00 171.30 23 172.10 23 0 0
605.00 AAPL71318Q605 0.00 0.00 169.40 10 173.85 13 0 0
610.00 AAPL1318Q610 169.98 0.00 176.35 13 177.20 23 0 0
610.00 AAPL71318Q610 0.00 0.00 174.40 10 178.85 13 0 0
615.00 AAPL1318Q615 165.80 0.00 181.15 10 182.25 10 0 0
615.00 AAPL71318Q615 0.00 0.00 179.65 10 183.85 13 0 0
620.00 AAPL1318Q620 188.00 0.00 186.30 23 187.10 23 0 0
620.00 AAPL71318Q620 0.00 0.00 184.50 10 188.85 13 0 0
625.00 AAPL1318Q625 172.25 0.00 191.30 23 192.10 23 0 0
625.00 AAPL71318Q625 0.00 0.00 189.45 1 193.70 13 0 0
630.00 AAPL1318Q630 192.90 0.00 196.30 23 197.10 23 0 0
630.00 AAPL71318Q630 0.00 0.00 194.40 10 198.85 13 0 0
635.00 AAPL1318Q635 178.28 0.00 201.15 10 202.25 10 0 0
635.00 AAPL71318Q635 0.00 0.00 199.50 1 204.00 11 0 0
640.00 AAPL1318Q640 183.52 0.00 206.30 23 207.10 23 0 0
640.00 AAPL71318Q640 0.00 0.00 204.50 10 208.95 13 0 0
645.00 AAPL1318Q645 221.30 0.00 211.30 23 212.10 23 0 0
645.00 AAPL71318Q645 0.00 0.00 209.35 10 213.95 13 0 0
650.00 AAPL1318Q650 215.70 0.00 216.30 33 217.15 23 0 0
655.00 AAPL1318Q655 229.50 0.00 221.25 23 222.05 23 0 0
660.00 AAPL1318Q660 204.00 0.00 226.25 23 227.05 23 0 0
665.00 AAPL1318Q665 207.80 0.00 231.25 23 232.10 23 0 0
670.00 AAPL1318Q670 222.00 0.00 236.25 23 237.05 23 0 0
675.00 AAPL1318Q675 213.20 0.00 241.25 23 242.05 23 0 0
680.00 AAPL1318Q680 249.05 0.00 246.25 23 247.05 23 0 0
685.00 AAPL1318Q685 229.50 0.00 251.25 23 252.05 23 0 0
690.00 AAPL1318Q690 229.20 0.00 256.25 23 257.05 23 0 0
695.00 AAPL1318Q695 254.65 0.00 261.25 23 262.05 23 0 0
700.00 AAPL1318Q700 274.66 0.00 266.25 23 267.05 23 0 0
705.00 AAPL1318Q705 247.40 0.00 271.15 23 272.05 23 0 0
710.00 AAPL1318Q710 242.23 0.00 276.25 23 277.25 20 0 0
715.00 AAPL1318Q715 292.85 0.00 281.20 23 282.10 23 0 0
720.00 AAPL1318Q720 279.45 0.00 286.15 23 287.05 23 0 0
725.00 AAPL1318Q725 333.35 0.00 291.25 23 292.25 20 0 0
730.00 AAPL1318Q730 303.30 0.00 296.30 13 297.25 20 0 0
735.00 AAPL1318Q735 343.90 0.00 301.35 13 302.15 20 0 0
740.00 AAPL1318Q740 311.75 0.00 306.35 13 307.15 20 0 0
745.00 AAPL1318Q745 0.00 0.00 311.35 13 312.15 20 0 0
750.00 AAPL1318Q750 351.90 0.00 316.35 13 317.15 20 0 0
755.00 AAPL1318Q755 0.00 0.00 321.35 13 322.15 20 0 0
760.00 AAPL1318Q760 337.70 0.00 326.10 13 327.10 13 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center