APPLE $442.14
+0.79
| Last Trade: |
442.14 |
| Trade Time: |
May 23 4:04 PM Eastern Daylight Time |
| Change: |
0.79 (0.18 %) |
| Prev Close: |
441.35 |
| Open: |
435.95 |
| Bid: |
442.65 |
| Ask: |
442.70 |
12 Mo. Price Change : -21% - AAPL has underperformed the S&P 500 by 47%
Get Trend Analysis
Options:
Call Options: AAPL
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
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