Apple Inc $100.86

down -0.77


16/9/2014 04:15 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Last Trade: 100.86
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: -0.77 (-0.76 %)
Prev Close: 101.63
Open: 99.80
Bid: 100.84
Ask: 100.85
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
50.00 AAPL1420I50 52.90 0.00 50.75 50.0 51.05 100.0 10.0 71
55.00 AAPL1420I55 46.75 0.00 45.70 316.0 46.00 303.0 10.0 127
60.00 AAPL1420I60 41.70 0.00 40.70 315.0 41.00 106.0 8.0 217
65.00 AAPL1420I65 34.80 -2.20 35.70 61.0 36.00 100.0 1.0 1
70.00 AAPL1420I70 30.20 -2.25 30.70 100.0 31.00 100.0 6.0 84
74.50 AAPL1420I74.5 27.90 1.00 26.25 100.0 26.50 100.0 50.0 50
75.00 AAPL1420I75 26.20 -0.40 25.75 374.0 26.00 140.0 8.0 386
76.00 AAPL1420I76 22.40 -3.00 24.65 291.0 25.00 397.0 115.0 214
79.00 AAPL1420I79 21.65 -0.75 21.65 238.0 22.00 374.0 110.0 254
80.00 AAPL1420I80 21.10 -0.45 20.70 215.0 21.00 853.0 67.0 1,565
80.00 AAPL1426I80 21.94 0.00 20.75 51.0 21.35 2.0 8.0 44
81.00 AAPL1420I81 19.45 -1.37 19.70 233.0 20.00 465.0 10.0 133
81.00 AAPL1426I81 20.60 0.05 19.75 51.0 20.35 2.0 1.0 31
82.00 AAPL1426I82 19.60 0.15 18.75 51.0 19.35 2.0 37.0 35
82.50 AAPL1420I82.5 18.51 -1.04 18.25 373.0 18.55 917.0 8.0 965
83.00 AAPL1426I83 18.45 0.00 17.75 160.0 18.05 232.0 10.0 5
84.00 AAPL1420I84 16.05 -2.00 16.70 251.0 17.00 310.0 3.0 293
84.00 AAPL1426I84 14.05 -3.40 16.80 150.0 17.05 232.0 21.0 0
85.00 AAPL1420I85 16.00 -0.79 15.70 158.0 16.00 985.0 121.0 2,543
85.00 AAPL1426I85 16.95 0.00 15.80 167.0 16.00 224.0 35.0 36
86.00 AAPL1420I86 14.85 -1.05 14.80 35.0 15.05 737.0 91.0 195
86.00 AAPL1426I86 14.25 -1.70 14.70 68.0 15.10 550.0 20.0 16
87.00 AAPL1420I87 14.35 0.00 13.80 45.0 14.10 151.0 0.0 0
87.00 AAPL1426I87 12.50 0.00 13.60 35.0 14.10 134.0 0.0 0
87.50 AAPL1420I87.5 13.50 -0.55 13.30 110.0 13.50 1397.0 4898.0 8,503
88.00 AAPL1420I88 13.35 0.00 12.20 5.0 13.10 124.0 0.0 0
88.00 AAPL1426I88 14.60 0.00 12.80 160.0 13.05 240.0 5.0 176
89.00 AAPL1420I89 11.44 -1.36 11.80 64.0 12.05 1143.0 3.0 440
89.00 AAPL1426I89 11.75 -0.80 11.85 172.0 12.05 945.0 15.0 102
90.00 AAPL1420I90 11.03 -0.57 10.80 363.0 11.00 1347.0 732.0 17,387
90.00 AAPL1426I90 10.10 -1.81 10.85 395.0 11.05 937.0 25.0 3,524
91.00 AAPL1420I91 9.98 -0.56 9.80 257.0 9.90 76.0 90.0 1,586
91.00 AAPL1426I91 11.60 0.00 9.80 113.0 10.15 134.0 6.0 13
92.00 AAPL1420I92 9.40 0.00 8.60 35.0 9.10 151.0 0.0 0
92.00 AAPL1426I92 9.20 -0.40 8.85 294.0 9.05 309.0 7.0 265
92.50 AAPL1420I92.5 8.55 -0.50 8.30 358.0 8.45 898.0 263.0 23,117
93.00 AAPL1420I93 8.40 0.00 7.60 35.0 8.10 151.0 0.0 0
93.00 AAPL1426I93 7.47 -1.95 7.90 344.0 8.15 742.0 3.0 169
94.00 AAPL1420I94 6.95 -0.95 6.80 873.0 6.95 1317.0 451.0 4,801
94.00 AAPL1426I94 7.15 -0.80 6.95 481.0 7.15 965.0 63.0 966
95.00 AAPL1420I95 6.00 -0.90 5.85 135.0 5.95 117.0 2391.0 39,475
95.00 AAPL1426I95 6.40 -0.40 6.00 896.0 6.20 1212.0 344.0 3,127
96.00 AAPL1420I96 5.05 -0.50 4.85 558.0 5.05 1637.0 2522.0 7,928
96.00 AAPL1426I96 5.35 -0.60 5.15 59.0 5.30 1185.0 473.0 1,415
97.00 AAPL1420I97 3.55 -0.90 3.80 151.0 4.15 182.0 2.0 0
97.00 AAPL1426I97 4.40 -0.85 4.25 745.0 4.35 10.0 448.0 1,656
97.50 AAPL1420I97.5 3.45 -0.80 3.40 626.0 3.50 141.0 5230.0 40,586
98.00 AAPL1420I98 4.20 0.60 2.92 1416.0 3.25 1621.0 3.0 3
98.00 AAPL1426I98 3.80 -0.25 3.45 1024.0 3.55 21.0 723.0 3,535
99.00 AAPL1420I99 1.57 -1.14 2.04 1664.0 2.34 2144.0 12.0 1
99.00 AAPL1426I99 2.88 -0.52 2.77 221.0 2.83 96.0 3735.0 5,583
100.00 AAPL1420I100 1.38 -0.68 1.35 127.0 1.39 29.0 55793.0 87,939
100.00 AAPL1426I100 2.20 -0.53 2.14 317.0 2.18 5.0 13000.0 13,104
101.00 AAPL1420I101 0.95 -0.82 0.76 1825.0 0.91 2514.0 56.0 15
101.00 AAPL1426I101 1.65 -0.50 1.60 245.0 1.64 15.0 5797.0 6,987
102.00 AAPL1420I102 0.43 -0.57 0.38 1928.0 0.50 2377.0 126.0 200
102.00 AAPL1426I102 1.20 -0.43 1.16 181.0 1.20 157.0 14693.0 27,685
103.00 AAPL1420I103 0.11 -0.58 0.18 317.0 0.27 2234.0 215.0 275
103.00 AAPL1426I103 0.86 -0.36 0.81 72.0 0.83 17.0 5237.0 21,356
104.00 AAPL1420I104 0.12 -0.30 0.07 1265.0 0.15 1593.0 5.0 180
104.00 AAPL1426I104 0.56 -0.29 0.54 168.0 0.57 158.0 5460.0 7,753
105.00 AAPL1420I105 0.06 -0.08 0.05 214.0 0.06 185.0 25922.0 99,050
105.00 AAPL1426I105 0.37 -0.23 0.35 310.0 0.37 10.0 4414.0 31,804
106.00 AAPL1420I106 0.03 -0.05 0.02 112.0 0.04 752.0 7641.0 21,232
106.00 AAPL1426I106 0.26 -0.17 0.23 70.0 0.24 63.0 1100.0 7,848
107.00 AAPL1420I107 0.02 -0.03 0.01 681.0 0.03 206.0 3625.0 20,249
107.00 AAPL1426I107 0.17 -0.11 0.16 35.0 0.17 507.0 1328.0 3,606
108.00 AAPL1420I108 0.02 -0.01 0.01 405.0 0.02 215.0 850.0 13,462
108.00 AAPL1426I108 0.12 -0.07 0.10 211.0 0.11 179.0 1182.0 2,627
109.00 AAPL1420I109 0.01 -0.02 0.01 249.0 0.02 117.0 379.0 9,422
109.00 AAPL1426I109 0.08 -0.06 0.07 237.0 0.09 656.0 446.0 1,466
110.00 AAPL1420I110 0.01 0.00 0.01 299.0 0.02 101.0 1694.0 32,190
110.00 AAPL1426I110 0.08 -0.01 0.05 238.0 0.06 201.0 1186.0 5,556
111.00 AAPL1420I111 0.01 -0.01 0.01 369.0 0.01 21.0 410.0 4,593
111.00 AAPL1426I111 0.05 -0.02 0.04 201.0 0.05 348.0 443.0 4,034
112.00 AAPL1420I112 0.01 0.00 0.01 160.0 0.01 10.0 153.0 3,204
112.00 AAPL1426I112 0.03 -0.02 0.03 205.0 0.04 241.0 52.0 760
113.00 AAPL1420I113 0.01 0.00 0.01 14.0 0.02 117.0 774.0 3,657
113.00 AAPL1426I113 0.03 0.00 0.02 226.0 0.03 216.0 121.0 894
114.00 AAPL1426I114 0.02 0.00 0.02 241.0 0.04 222.0 36.0 316
115.00 AAPL1420I115 0.01 0.00 0.01 203.0 0.01 20.0 2.0 9,605
115.00 AAPL1426I115 0.02 -0.01 0.02 237.0 0.03 200.0 34.0 3,071
116.00 AAPL1426I116 0.05 0.04 0.02 36.0 0.03 272.0 41.0 504
117.00 AAPL1426I117 0.02 0.00 0.01 273.0 0.02 160.0 1.0 441
118.00 AAPL1426I118 0.04 0.03 0.01 205.0 0.02 228.0 2.0 179
119.00 AAPL1426I119 0.02 0.01 0.02 10.0 0.02 241.0 1.0 362
120.00 AAPL1420I120 0.01 0.00 0.01 201.0 0.01 12.0 222.0 7,992
120.00 AAPL1426I120 0.02 0.01 0.02 10.0 0.02 289.0 10.0 2,100
125.00 AAPL1420I125 0.06 0.00 0.01 48.0 0.06 52.0 0.0 0
130.00 AAPL1420I130 0.06 0.00 0.00 0.0 0.06 57.0 0.0 0
135.00 AAPL1420I135 0.06 0.00 0.00 0.0 0.06 57.0 3.0 3
140.00 AAPL1420I140 0.06 0.00 0.00 0.0 0.06 57.0 0.0 0
145.00 AAPL1420I145 0.01 0.00 0.01 10.0 0.01 284.0 0.0 0
150.00 AAPL1420I150 0.01 0.00 0.01 4.0 0.01 47.0 0.0 0

Put Options: AAPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 AAPL1420U50 0.05 -0.12 0.00 0.0 0.06 36.0 15.0 15
55.00 AAPL1420U55 0.06 0.00 0.00 0.0 0.06 57.0 0.0 0
60.00 AAPL1420U60 0.06 0.00 0.00 0.0 0.06 52.0 0.0 0
65.00 AAPL1420U65 0.06 0.00 0.00 0.0 0.06 52.0 0.0 0
70.00 AAPL1420U70 0.06 0.00 0.01 75.0 0.06 52.0 0.0 0
74.50 AAPL1420U74.5 0.01 0.00 0.01 5.0 0.01 69.0 206.0 350
75.00 AAPL1420U75 0.01 0.00 0.01 20.0 0.01 92.0 10.0 6,561
76.00 AAPL1420U76 0.01 0.00 0.01 230.0 0.01 98.0 10.0 1,591
79.00 AAPL1420U79 0.01 0.00 0.01 160.0 0.01 54.0 2.0 1,334
80.00 AAPL1420U80 0.01 0.00 0.01 215.0 0.01 253.0 4.0 9,124
80.00 AAPL1426U80 0.02 0.01 0.01 100.0 0.02 80.0 80.0 1,938
81.00 AAPL1420U81 0.01 0.00 0.01 4.0 0.01 49.0 4.0 2,729
81.00 AAPL1426U81 0.01 0.00 0.01 205.0 0.02 68.0 3.0 192
82.00 AAPL1426U82 0.02 0.00 0.01 205.0 0.02 182.0 5.0 741
82.50 AAPL1420U82.5 0.01 0.00 0.01 20.0 0.01 50.0 70.0 14,109
83.00 AAPL1426U83 0.02 0.00 0.01 205.0 0.02 308.0 5.0 1,740
84.00 AAPL1420U84 0.01 0.00 0.01 169.0 0.01 21.0 85.0 967
84.00 AAPL1426U84 0.05 0.03 0.01 205.0 0.02 236.0 6.0 266
85.00 AAPL1420U85 0.01 0.00 0.01 36.0 0.01 449.0 475.0 23,246
85.00 AAPL1426U85 0.04 0.02 0.01 286.0 0.02 201.0 3.0 690
86.00 AAPL1420U86 0.01 0.00 0.01 16.0 0.01 27.0 402.0 14,646
86.00 AAPL1426U86 0.06 0.03 0.02 237.0 0.03 270.0 10.0 658
87.00 AAPL1420U87 0.07 0.00 0.00 0.0 0.06 52.0 0.0 0
87.00 AAPL1426U87 0.04 0.00 0.02 205.0 0.03 237.0 118.0 678
87.50 AAPL1420U87.5 0.01 -0.01 0.01 28.0 0.02 189.0 707.0 28,851
88.00 AAPL1420U88 0.07 0.00 0.01 782.0 0.07 45.0 0.0 0
88.00 AAPL1426U88 0.06 0.02 0.03 194.0 0.04 237.0 120.0 2,662
89.00 AAPL1420U89 0.02 0.00 0.01 322.0 0.02 139.0 422.0 11,269
89.00 AAPL1426U89 0.05 -0.02 0.03 545.0 0.05 281.0 44.0 1,793
90.00 AAPL1420U90 0.02 -0.01 0.01 232.0 0.02 21.0 2523.0 31,652
90.00 AAPL1426U90 0.04 -0.03 0.04 632.0 0.06 279.0 315.0 4,524
91.00 AAPL1420U91 0.03 0.00 0.01 427.0 0.02 201.0 694.0 8,305
91.00 AAPL1426U91 0.07 -0.01 0.06 188.0 0.07 220.0 2487.0 3,204
92.00 AAPL1420U92 0.02 0.00 0.01 546.0 0.08 1260.0 0.0 0
92.00 AAPL1426U92 0.07 -0.02 0.08 201.0 0.09 241.0 435.0 2,851
92.50 AAPL1420U92.5 0.02 -0.02 0.02 262.0 0.03 273.0 1712.0 52,132
93.00 AAPL1420U93 0.03 0.00 0.01 30.0 0.08 1426.0 0.0 0
93.00 AAPL1426U93 0.10 -0.02 0.10 352.0 0.12 305.0 527.0 3,069
94.00 AAPL1420U94 0.04 0.00 0.03 201.0 0.04 265.0 2233.0 10,421
94.00 AAPL1426U94 0.16 0.01 0.15 133.0 0.16 41.0 349.0 5,101
95.00 AAPL1420U95 0.04 -0.02 0.03 661.0 0.04 4.0 5358.0 60,926
95.00 AAPL1426U95 0.21 -0.03 0.21 228.0 0.23 169.0 2580.0 5,507
96.00 AAPL1420U96 0.20 0.16 0.04 1334.0 0.11 1342.0 3.0 0
96.00 AAPL1426U96 0.31 -0.01 0.32 49.0 0.33 9.0 2711.0 6,087
97.00 AAPL1420U97 0.20 0.14 0.06 1408.0 0.14 1506.0 2.0 12
97.00 AAPL1426U97 0.42 -0.03 0.46 37.0 0.48 72.0 1461.0 3,477
97.50 AAPL1420U97.5 0.13 -0.01 0.12 1723.0 0.13 135.0 23992.0 50,679
98.00 AAPL1420U98 0.43 0.30 0.12 1366.0 0.19 1308.0 24.0 2
98.00 AAPL1426U98 0.63 0.00 0.66 61.0 0.68 15.0 3265.0 4,629
99.00 AAPL1420U99 0.53 0.29 0.21 2043.0 0.31 1356.0 49.0 29
99.00 AAPL1426U99 0.95 0.09 0.94 22.0 0.96 15.0 7079.0 8,065
100.00 AAPL1420U100 0.53 0.03 0.52 112.0 0.56 255.0 41395.0 43,411
100.00 AAPL1426U100 1.31 0.10 1.30 23.0 1.33 156.0 7364.0 9,139
101.00 AAPL1420U101 2.00 1.22 0.85 2340.0 0.98 138.0 3.0 15
101.00 AAPL1426U101 1.77 0.19 1.77 5.0 1.79 150.0 2995.0 5,044
102.00 AAPL1420U102 2.80 1.62 1.42 1989.0 1.72 1472.0 2.0 114
102.00 AAPL1426U102 2.14 0.03 2.30 68.0 2.34 122.0 1586.0 13,757
103.00 AAPL1420U103 2.23 0.73 2.16 1669.0 2.39 280.0 86.0 12
103.00 AAPL1426U103 2.86 0.39 2.93 694.0 3.00 69.0 949.0 13,179
104.00 AAPL1420U104 3.24 0.47 3.20 527.0 3.30 299.0 5846.0 27,994
104.00 AAPL1426U104 3.55 0.55 3.60 1429.0 3.75 649.0 210.0 2,060
105.00 AAPL1420U105 4.05 0.45 4.05 1497.0 4.25 960.0 1014.0 6,224
105.00 AAPL1426U105 4.34 0.59 4.45 306.0 4.55 102.0 154.0 386
106.00 AAPL1420U106 4.85 0.30 5.15 92.0 5.25 561.0 287.0 1,403
106.00 AAPL1426U106 6.00 1.25 5.25 1246.0 5.45 830.0 25.0 597
107.00 AAPL1420U107 5.95 0.98 6.05 1704.0 6.25 822.0 550.0 1,287
107.00 AAPL1426U107 5.25 0.00 6.20 847.0 6.35 243.0 16.0 338
108.00 AAPL1420U108 6.98 0.43 7.00 1644.0 7.25 1256.0 193.0 1,071
108.00 AAPL1426U108 6.10 0.00 7.10 860.0 7.30 252.0 1.0 42
109.00 AAPL1420U109 8.30 1.40 8.00 900.0 8.25 374.0 58.0 532
109.00 AAPL1426U109 9.40 2.15 8.05 428.0 8.30 271.0 1.0 37
110.00 AAPL1420U110 9.75 1.35 9.00 441.0 9.25 220.0 25.0 1,873
110.00 AAPL1426U110 8.05 -0.35 9.05 425.0 9.25 112.0 100.0 141
111.00 AAPL1420U111 10.30 0.95 10.00 330.0 10.25 193.0 10.0 624
111.00 AAPL1426U111 10.45 1.05 10.05 1156.0 10.25 572.0 96.0 2
112.00 AAPL1420U112 10.90 0.55 11.00 480.0 11.25 99.0 10.0 662
112.00 AAPL1426U112 10.00 0.00 10.95 134.0 11.30 123.0 0.0 0
113.00 AAPL1420U113 11.90 0.60 12.00 1059.0 12.55 1.0 128.0 398
113.00 AAPL1426U113 11.30 0.00 11.95 134.0 12.30 131.0 0.0 0
114.00 AAPL1426U114 12.35 0.00 13.05 204.0 13.25 90.0 0.0 0
115.00 AAPL1420U115 14.54 1.60 14.00 488.0 14.35 430.0 1.0 150
115.00 AAPL1426U115 12.90 0.00 14.00 225.0 14.30 125.0 7.0 7
116.00 AAPL1426U116 14.45 0.10 15.05 104.0 15.30 106.0 7.0 57
117.00 AAPL1426U117 15.35 0.00 16.00 110.0 16.30 20.0 0.0 0
118.00 AAPL1426U118 16.30 0.00 17.00 110.0 17.30 70.0 0.0 0
119.00 AAPL1426U119 17.30 0.00 18.00 110.0 18.30 70.0 0.0 0
120.00 AAPL1420U120 18.50 0.00 19.00 653.0 19.35 465.0 3.0 213
120.00 AAPL1426U120 18.30 0.00 19.00 110.0 19.30 70.0 0.0 0
125.00 AAPL1420U125 21.30 0.00 23.20 2.0 24.30 51.0 0.0 0
130.00 AAPL1420U130 28.30 0.00 29.00 110.0 29.35 70.0 0.0 0
135.00 AAPL1420U135 33.30 0.00 34.00 100.0 34.35 60.0 0.0 0
140.00 AAPL1420U140 38.30 0.00 39.00 100.0 39.35 60.0 0.0 0
145.00 AAPL1420U145 43.30 0.00 44.00 100.0 44.35 60.0 0.0 0
150.00 AAPL1420U150 48.30 0.00 49.00 100.0 49.35 10.0 0.0 0
Trading Center