APPLE $423.00

down -8.77


19/6/2013 04:19 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Last Trade: 423.00
Trade Time: Jun 19 4:04 PM Eastern Daylight Time
Change: -8.77 (-2.03 %)
Prev Close: 431.77
Open: 431.40
Bid: 423.58
Ask: 423.69
Get Trend Analysis Icon Get AAPL Trend Analysis - it has underperformed the S&P 500 by 49%
Options:

Call Options: AAPL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 AAPL1322F200 234.28 0.00 222.75 13 223.65 20 0 183
205.00 AAPL1322F205 230.37 0.00 217.80 13 218.65 20 0 23
210.00 AAPL1322F210 225.01 0.00 212.80 13 213.70 20 0 26
215.00 AAPL1322F215 219.82 0.00 207.80 10 208.70 23 0 13
220.00 AAPL1322F220 216.20 0.00 202.75 13 203.65 23 0 13
225.00 AAPL1322F225 237.95 0.00 197.35 10 198.65 10 0 0
230.00 AAPL1322F230 207.50 0.00 192.35 10 193.65 10 0 1
230.00 AAPL71322F230 0.00 0.00 191.50 1 195.00 10 0 0
235.00 AAPL1322F235 224.50 0.00 187.35 10 188.70 10 0 17
235.00 AAPL71322F235 0.00 0.00 186.50 1 190.00 10 0 0
240.00 AAPL1322F240 194.67 0.00 182.80 13 183.65 13 0 1
240.00 AAPL71322F240 218.35 0.00 182.80 13 184.05 13 0 15
245.00 AAPL1322F245 189.60 0.00 177.35 21 178.70 10 0 0
245.00 AAPL71322F245 0.00 0.00 176.50 1 180.00 10 0 0
250.00 AAPL1322F250 183.07 0.00 172.70 13 173.65 13 0 13
250.00 AAPL71322F250 0.00 0.00 171.50 1 175.00 10 0 0
255.00 AAPL1322F255 178.17 0.00 167.75 13 168.65 23 0 17
255.00 AAPL71322F255 175.60 0.00 167.75 13 169.05 13 0 1
260.00 AAPL1322F260 203.75 0.00 162.35 10 163.65 10 0 0
260.00 AAPL71322F260 0.00 0.00 161.50 1 165.00 10 0 0
265.00 AAPL1322F265 131.25 0.00 157.35 10 158.65 10 0 2
265.00 AAPL71322F265 0.00 0.00 156.50 1 160.00 10 0 0
270.00 AAPL1322F270 164.20 0.00 152.80 13 153.65 13 0 0
270.00 AAPL71322F270 0.00 0.00 151.50 1 155.00 10 0 0
275.00 AAPL1322F275 189.28 0.00 147.35 10 148.65 10 0 0
275.00 AAPL71322F275 0.00 0.00 146.50 1 150.00 21 0 0
280.00 AAPL1322F280 154.85 0.00 142.35 10 143.65 10 0 0
280.00 AAPL71322F280 0.00 0.00 141.50 1 145.00 21 0 0
285.00 AAPL1322F285 147.85 0.00 137.80 13 138.65 13 0 23
285.00 AAPL71322F285 0.00 0.00 136.50 1 140.00 21 0 0
290.00 AAPL1322F290 141.86 0.00 132.80 13 133.65 13 0 1
290.00 AAPL71322F290 158.00 0.00 131.50 1 135.00 21 0 2
295.00 AAPL1322F295 169.86 0.00 127.35 10 128.65 10 0 0
295.00 AAPL71322F295 0.00 0.00 126.50 1 130.00 21 0 0
300.00 AAPL1322F300 132.65 0.00 122.80 13 123.65 13 0 118
300.00 AAPL71322F300 0.00 0.00 121.50 1 125.00 21 0 0
305.00 AAPL1322F305 147.50 0.00 117.80 13 118.65 13 0 5
305.00 AAPL71322F305 0.00 0.00 116.50 1 120.00 21 0 0
310.00 AAPL1322F310 128.52 0.00 112.35 10 113.65 10 0 0
310.00 AAPL71322F310 116.75 0.00 111.50 1 115.00 21 0 0
315.00 AAPL1322F315 149.65 0.00 107.35 10 108.65 10 0 0
315.00 AAPL1328F315 0.00 0.00 107.55 10 108.70 10 0 0
315.00 AAPL71322F315 112.75 0.00 106.50 1 110.00 21 0 0
320.00 AAPL1314F320 124.30 0.00 109.35 23 110.30 23 0 0
320.00 AAPL1322F320 103.52 -9.03 102.80 13 103.70 23 2 7
320.00 AAPL1328F320 0.00 0.00 102.35 10 103.70 10 0 0
320.00 AAPL71314F320 113.94 0.00 109.40 10 110.45 10 0 0
320.00 AAPL71322F320 86.35 0.00 101.50 1 105.00 21 0 0
320.00 AAPL71328F320 0.00 0.00 101.50 1 105.00 21 0 0
325.00 AAPL1322F325 138.72 0.00 97.85 13 98.65 13 0 3
325.00 AAPL1328F325 0.00 0.00 97.55 10 98.70 10 0 0
325.00 AAPL71322F325 81.65 0.00 96.50 1 100.00 21 0 0
330.00 AAPL1314F330 104.50 0.00 99.40 23 100.30 23 0 0
330.00 AAPL1322F330 99.94 0.00 92.85 13 93.65 13 0 46
330.00 AAPL1328F330 0.00 0.00 92.35 10 93.70 10 0 0
330.00 AAPL71314F330 0.00 0.00 99.40 10 100.20 10 0 0
330.00 AAPL71322F330 98.11 -4.80 92.75 13 94.05 13 2 3
330.00 AAPL71328F330 0.00 0.00 91.50 1 95.00 21 0 0
335.00 AAPL1322F335 92.87 -35.63 87.85 13 88.65 13 1 2
335.00 AAPL1328F335 0.00 0.00 87.55 10 88.70 10 0 0
335.00 AAPL71322F335 116.20 0.00 86.50 1 90.00 21 0 0
340.00 AAPL1314F340 0.00 0.00 89.35 23 90.30 23 0 0
340.00 AAPL1322F340 87.95 -12.40 82.85 13 83.65 13 2 15
340.00 AAPL1328F340 0.00 0.00 82.35 10 83.70 10 0 0
340.00 AAPL71314F340 0.00 0.00 89.40 10 90.20 10 0 0
340.00 AAPL71322F340 100.65 0.00 81.50 1 85.00 21 0 11
340.00 AAPL71328F340 0.00 0.00 81.50 1 85.00 21 0 0
345.00 AAPL1322F345 88.25 0.00 77.85 13 78.65 13 0 27
345.00 AAPL1328F345 0.00 0.00 77.35 10 78.70 10 0 0
345.00 AAPL71322F345 0.00 0.00 76.50 1 80.00 21 0 0
350.00 AAPL1314F350 71.82 0.00 79.35 23 80.30 23 0 0
350.00 AAPL1322F350 79.30 -3.80 72.80 10 73.70 23 2 257
350.00 AAPL1328F350 95.00 0.00 72.95 28 73.40 13 0 30
350.00 AAPL71314F350 0.00 0.00 79.40 10 80.20 10 0 0
350.00 AAPL71322F350 97.00 0.00 72.75 13 74.05 13 0 16
350.00 AAPL71328F350 0.00 0.00 72.00 27 75.00 27 0 0
355.00 AAPL1322F355 80.00 0.00 67.85 13 68.65 13 0 37
355.00 AAPL1328F355 0.00 0.00 67.50 16 68.75 16 0 0
355.00 AAPL71322F355 0.00 0.00 66.50 1 70.00 21 0 0
360.00 AAPL1314F360 0.00 0.00 69.35 23 70.30 23 0 0
360.00 AAPL1322F360 70.65 -0.75 62.70 13 63.65 23 5 51
360.00 AAPL1328F360 0.00 0.00 62.50 19 63.75 16 0 0
360.00 AAPL71314F360 71.52 0.00 69.40 10 70.20 10 0 0
360.00 AAPL71322F360 42.45 0.00 61.50 1 65.00 21 0 0
360.00 AAPL71328F360 73.35 0.00 62.95 10 64.25 10 0 0
365.00 AAPL1314F365 0.00 0.00 64.35 23 65.30 23 0 0
365.00 AAPL1322F365 67.20 0.00 57.75 13 58.70 23 0 48
365.00 AAPL1328F365 0.00 0.00 57.50 16 58.80 39 0 0
365.00 AAPL71322F365 40.85 0.00 56.50 1 60.00 21 0 1
370.00 AAPL1314F370 61.30 0.00 59.35 23 60.30 23 0 0
370.00 AAPL1322F370 57.81 -5.02 52.85 13 53.65 23 11 157
370.00 AAPL1328F370 62.70 0.00 53.00 13 53.50 24 0 11
370.00 AAPL71314F370 61.42 0.00 59.40 10 60.20 10 0 0
370.00 AAPL71322F370 35.85 0.00 51.50 1 55.00 21 0 0
370.00 AAPL71328F370 0.00 0.00 51.95 27 55.00 27 0 0
375.00 AAPL1314F375 0.00 0.00 54.40 23 55.35 23 0 0
375.00 AAPL1322F375 48.62 -8.13 47.90 21 48.40 24 8 118
375.00 AAPL1328F375 56.45 0.00 48.00 28 48.55 24 0 2
375.00 AAPL71314F375 0.00 0.00 54.40 10 55.45 10 0 0
375.00 AAPL71322F375 71.60 0.00 47.75 13 49.35 13 0 16
380.00 AAPL1314F380 59.50 0.00 49.40 23 50.30 23 0 0
380.00 AAPL1322F380 45.51 -6.30 42.95 13 43.30 13 12 506
380.00 AAPL1328F380 53.20 0.00 43.05 29 43.45 23 0 50
380.00 AAPL71314F380 0.00 0.00 49.40 10 50.20 10 0 0
380.00 AAPL71322F380 51.05 -3.01 42.85 21 44.25 24 1 20
380.00 AAPL71328F380 50.05 0.00 43.05 10 44.25 10 0 1
385.00 AAPL1314F385 55.45 0.00 44.35 23 45.30 23 0 0
385.00 AAPL1322F385 42.80 -4.40 37.95 13 38.45 24 3 192
385.00 AAPL1328F385 48.40 0.00 38.15 13 38.60 24 0 18
385.00 AAPL71314F385 0.00 0.00 44.40 10 45.45 10 0 0
385.00 AAPL71322F385 44.90 0.00 37.90 13 39.10 13 0 20
390.00 AAPL1314F390 46.50 0.00 39.65 13 40.45 10 0 0
390.00 AAPL1322F390 38.00 -3.75 32.95 13 33.50 24 9 493
390.00 AAPL1328F390 0.00 0.00 32.60 27 34.15 27 0 0
390.00 AAPL71314F390 0.00 0.00 39.40 10 40.20 10 0 0
390.00 AAPL71322F390 60.00 0.00 32.85 13 34.10 13 0 12
390.00 AAPL71328F390 0.00 0.00 32.50 64 35.00 31 0 0
395.00 AAPL1314F395 41.45 0.00 34.65 13 35.20 13 0 0
395.00 AAPL1322F395 33.05 -3.52 28.00 13 28.55 24 2 609
395.00 AAPL1328F395 32.15 -4.85 28.35 29 28.75 13 7 28
395.00 AAPL71314F395 0.00 0.00 34.40 10 35.45 10 0 0
395.00 AAPL71322F395 50.75 0.00 26.85 30 30.00 70 0 31
400.00 AAPL1314F400 29.80 0.00 29.75 13 30.40 13 0 0
400.00 AAPL1322F400 23.75 -7.65 23.00 1 23.35 43 103 2,358
400.00 AAPL1328F400 24.29 -7.73 23.60 29 23.90 13 26 133
400.00 AAPL71314F400 33.40 0.00 29.45 10 30.25 10 0 0
400.00 AAPL71322F400 23.65 -7.90 22.85 24 23.60 13 1 353
400.00 AAPL71328F400 27.30 -7.82 23.55 12 24.05 21 5 2
405.00 AAPL1314F405 24.85 0.00 24.60 13 25.30 23 0 0
405.00 AAPL1322F405 18.35 -8.29 18.00 2 18.30 2 165 533
405.00 AAPL1328F405 19.25 -7.98 19.00 77 19.40 24 11 61
405.00 AAPL71314F405 0.00 0.00 24.40 10 25.20 10 0 0
405.00 AAPL71322F405 23.20 -4.80 18.00 46 18.65 24 1 51
405.00 AAPL71328F405 0.00 0.00 17.60 392 21.00 392 0 0
410.00 AAPL1314F410 19.65 0.00 19.60 13 20.25 33 0 0
410.00 AAPL1322F410 13.75 -7.95 13.20 5 13.50 21 336 1,752
410.00 AAPL1328F410 15.00 -7.95 14.75 13 15.05 21 165 119
410.00 AAPL71314F410 23.94 0.00 19.40 10 20.20 10 0 0
410.00 AAPL71322F410 14.15 -7.65 13.15 18 13.55 24 25 230
410.00 AAPL71328F410 19.50 19.50 14.75 10 15.05 10 1 0
415.00 AAPL1314F415 14.80 0.00 14.75 13 15.20 13 0 0
415.00 AAPL1322F415 8.92 -7.68 8.55 82 8.95 33 557 1,883
415.00 AAPL1328F415 11.15 -7.00 10.85 39 11.15 13 196 116
415.00 AAPL71314F415 0.00 0.00 14.40 10 15.20 10 0 0
415.00 AAPL71322F415 17.00 0.00 8.50 59 8.90 24 0 365
415.00 AAPL71328F415 21.00 0.00 10.85 10 11.20 68 0 68
420.00 AAPL1314F420 9.80 0.00 9.75 13 10.35 13 0 0
420.00 AAPL1322F420 4.90 -7.20 4.85 7 4.95 24 4220 4,457
420.00 AAPL1328F420 7.80 -6.05 7.60 13 7.80 13 1344 337
420.00 AAPL71314F420 8.40 0.00 9.45 10 10.25 10 0 0
420.00 AAPL71322F420 5.05 -7.15 4.70 17 4.95 29 87 195
420.00 AAPL71328F420 8.71 -5.49 7.60 21 7.80 41 3 62
425.00 AAPL1314F425 4.90 0.00 4.80 3 5.00 1 0 0
425.00 AAPL1322F425 2.16 -5.59 2.15 10 2.24 15 10642 6,137
425.00 AAPL1328F425 5.20 -4.85 5.10 6 5.20 55 2537 401
425.00 AAPL71314F425 4.80 0.00 4.70 10 5.20 10 0 0
425.00 AAPL71322F425 2.35 -6.25 2.07 13 2.29 24 153 390
425.00 AAPL71328F425 6.74 -3.81 5.05 1 5.20 43 19 101
430.00 AAPL1314F430 0.14 0.00 0.11 15 0.14 158 0 1,954
430.00 AAPL1322F430 0.81 -3.74 0.80 26 0.84 10 27473 7,476
430.00 AAPL1328F430 3.22 -3.99 3.15 7 3.25 51 3506 862
430.00 AAPL71314F430 0.16 0.00 0.05 16 0.17 10 0 535
430.00 AAPL71322F430 0.90 -3.60 0.75 39 0.89 17 314 651
430.00 AAPL71328F430 3.30 -3.50 3.10 10 3.25 133 58 127
435.00 AAPL1314F435 0.01 0.00 0.00 0 0.01 771 0 10,585
435.00 AAPL1322F435 0.33 -1.84 0.31 10 0.34 60 22945 10,383
435.00 AAPL1328F435 1.89 -2.86 1.84 8 1.90 8 3052 1,532
435.00 AAPL71314F435 0.01 0.00 0.00 0 0.14 59 0 552
435.00 AAPL71322F435 0.42 -1.78 0.28 77 0.37 131 416 704
435.00 AAPL71328F435 1.85 -3.00 1.79 10 1.94 18 168 227
440.00 AAPL1314F440 0.01 0.00 0.00 0 0.01 211 0 11,640
440.00 AAPL1322F440 0.16 -0.74 0.15 11 0.16 1 15725 17,047
440.00 AAPL1328F440 1.09 -1.84 1.05 9 1.09 9 2740 1,470
440.00 AAPL71314F440 0.15 0.00 0.00 0 0.02 1 0 1,585
440.00 AAPL71322F440 0.18 -0.74 0.11 21 0.19 42 289 1,430
440.00 AAPL71328F440 1.30 -2.34 1.00 13 1.11 10 42 231
445.00 AAPL1314F445 0.01 0.00 0.00 0 0.01 153 0 10,953
445.00 AAPL1322F445 0.10 -0.28 0.10 136 0.11 21 8042 14,772
445.00 AAPL1328F445 0.61 -1.12 0.60 6 0.62 8 2025 2,862
445.00 AAPL71314F445 0.02 0.00 0.00 0 0.01 20 0 581
445.00 AAPL71322F445 0.14 -0.20 0.10 8 0.15 213 41 1,028
445.00 AAPL71328F445 0.68 -1.12 0.57 16 0.66 27 1 257
450.00 AAPL1314F450 0.01 0.00 0.00 0 0.01 35 0 14,373
450.00 AAPL1322F450 0.05 -0.14 0.04 10 0.05 76 6485 28,085
450.00 AAPL1328F450 0.36 -0.58 0.35 9 0.38 17 1382 3,359
450.00 AAPL71314F450 0.01 0.00 0.00 0 0.01 8 0 1,005
450.00 AAPL71322F450 0.15 -0.05 0.05 7 0.15 443 12 1,288
450.00 AAPL71328F450 0.55 -0.35 0.32 10 0.41 176 155 396
455.00 AAPL1314F455 0.01 0.00 0.00 0 0.01 10 0 9,093
455.00 AAPL1322F455 0.05 -0.07 0.05 36 0.06 11 3428 13,988
455.00 AAPL1328F455 0.24 -0.32 0.21 8 0.24 8 878 1,951
455.00 AAPL71314F455 0.07 0.00 0.00 0 0.14 315 0 622
455.00 AAPL71322F455 0.09 0.03 0.00 0 0.17 13 10 689
460.00 AAPL1314F460 0.01 0.00 0.00 0 0.01 600 0 9,635
460.00 AAPL1322F460 0.04 -0.05 0.04 9 0.05 3 1666 14,542
460.00 AAPL1328F460 0.16 -0.16 0.15 8 0.17 27 474 2,271
460.00 AAPL71314F460 0.14 0.00 0.00 0 0.14 229 0 807
460.00 AAPL71322F460 0.14 0.03 0.05 4 0.19 10 4 934
460.00 AAPL71328F460 0.28 -0.12 0.11 39 0.22 335 10 132
465.00 AAPL1314F465 0.01 0.00 0.00 0 0.01 162 0 6,866
465.00 AAPL1322F465 0.03 -0.03 0.01 81 0.04 5 2202 10,869
465.00 AAPL1328F465 0.12 -0.06 0.09 16 0.12 2 150 1,264
465.00 AAPL71314F465 0.05 0.00 0.00 0 0.14 10 0 164
465.00 AAPL71322F465 0.05 0.00 0.00 0 0.16 10 0 457
470.00 AAPL1314F470 0.01 0.00 0.00 0 0.01 106 0 5,550
470.00 AAPL1322F470 0.04 -0.01 0.01 61 0.04 1 690 14,740
470.00 AAPL1328F470 0.09 -0.03 0.09 4 0.10 13 120 2,652
470.00 AAPL71314F470 0.17 0.00 0.00 0 0.14 18 0 162
470.00 AAPL71322F470 0.02 -0.03 0.00 0 0.05 2 21 515
470.00 AAPL71328F470 0.20 0.00 0.04 45 0.21 10 0 77
475.00 AAPL1314F475 0.01 0.00 0.00 0 0.01 72 0 3,839
475.00 AAPL1322F475 0.02 -0.01 0.01 61 0.03 288 180 18,695
475.00 AAPL1328F475 0.05 -0.03 0.04 5 0.06 2 240 2,678
475.00 AAPL71314F475 0.05 0.00 0.00 0 0.13 18 0 66
475.00 AAPL71322F475 0.05 0.00 0.00 0 0.16 10 7 479
480.00 AAPL1314F480 0.01 0.00 0.00 0 0.01 100 0 3,852
480.00 AAPL1322F480 0.05 0.03 0.01 8 0.04 10 224 14,630
480.00 AAPL1328F480 0.05 0.00 0.02 15 0.07 14 18 621
480.00 AAPL71314F480 0.05 0.00 0.00 0 0.13 15 0 86
480.00 AAPL71322F480 0.05 0.00 0.00 0 0.15 10 0 312
480.00 AAPL71328F480 2.04 0.00 0.00 0 0.50 10 0 30
485.00 AAPL1314F485 0.02 0.00 0.00 0 0.01 120 0 2,126
485.00 AAPL1322F485 0.02 0.00 0.01 6 0.03 14 228 4,351
485.00 AAPL1328F485 0.02 -0.02 0.02 19 0.08 18 13 319
485.00 AAPL71314F485 0.09 0.00 0.00 0 0.13 29 0 17
485.00 AAPL71322F485 0.06 0.00 0.00 0 0.46 25 0 227
490.00 AAPL1314F490 0.01 0.00 0.00 0 0.01 109 0 2,127
490.00 AAPL1322F490 0.02 -0.01 0.01 4 0.02 30 284 19,842
490.00 AAPL1328F490 0.04 0.00 0.01 11 0.07 51 0 4,280
490.00 AAPL71314F490 0.06 0.00 0.00 0 0.13 18 0 98
490.00 AAPL71322F490 0.05 0.00 0.00 0 0.16 10 0 287
490.00 AAPL71328F490 1.11 0.00 0.00 0 4.20 37 0 37
495.00 AAPL1314F495 0.01 0.00 0.00 0 0.01 111 0 2,811
495.00 AAPL1322F495 0.01 0.00 0.00 0 0.02 21 71 3,825
495.00 AAPL1328F495 0.01 -0.02 0.03 13 0.08 26 11 164
495.00 AAPL71314F495 0.00 0.00 0.00 0 0.14 29 0 0
495.00 AAPL71322F495 1.25 0.00 0.00 0 0.44 19 0 73
500.00 AAPL1314F500 0.01 0.00 0.00 0 0.01 100 0 2,685
500.00 AAPL1322F500 0.01 0.00 0.00 0 0.01 84 231 81,102
500.00 AAPL1328F500 0.03 -0.02 0.00 0 0.06 2 1 683
500.00 AAPL71314F500 0.05 0.00 0.00 0 0.15 18 0 48
500.00 AAPL71322F500 0.07 0.00 0.00 0 0.44 19 0 944
500.00 AAPL71328F500 0.58 0.00 0.00 0 4.20 37 0 5
505.00 AAPL1314F505 0.02 0.00 0.00 0 0.01 100 0 1,152
505.00 AAPL1322F505 0.08 0.07 0.00 0 0.01 3 14 3,850
505.00 AAPL1328F505 0.05 0.00 0.00 0 0.08 38 0 74
505.00 AAPL71314F505 0.00 0.00 0.00 0 0.14 29 0 0
505.00 AAPL71322F505 0.85 0.00 0.00 0 0.12 13 0 776
510.00 AAPL1314F510 0.01 0.00 0.00 0 0.01 104 0 1,358
510.00 AAPL1322F510 0.05 -0.02 0.00 0 0.01 10 32 27,431
510.00 AAPL1328F510 0.06 0.00 0.00 0 0.05 190 0 2,109
510.00 AAPL71314F510 0.00 0.00 0.00 0 0.14 51 0 0
510.00 AAPL71322F510 0.24 0.00 0.00 0 0.12 13 0 138
510.00 AAPL71328F510 0.79 0.00 0.00 0 0.49 10 0 74
515.00 AAPL1314F515 0.01 0.00 0.00 0 0.01 200 0 1,072
515.00 AAPL1322F515 0.01 0.00 0.00 0 0.04 24 0 3,817
515.00 AAPL1328F515 0.08 0.00 0.00 0 0.09 13 0 73
515.00 AAPL71314F515 0.00 0.00 0.00 0 0.49 10 0 0
515.00 AAPL71322F515 0.30 0.00 0.00 0 0.43 19 0 233
520.00 AAPL1314F520 0.01 0.00 0.00 0 0.01 100 0 323
520.00 AAPL1322F520 0.01 -0.03 0.00 0 0.03 5 9 15,369
520.00 AAPL1328F520 0.04 0.00 0.00 0 0.09 24 0 50
520.00 AAPL71314F520 0.00 0.00 0.00 0 0.13 56 0 0
520.00 AAPL71322F520 0.44 0.00 0.00 0 0.14 53 0 68
520.00 AAPL71328F520 0.48 0.00 0.00 0 0.47 21 0 66
525.00 AAPL1314F525 0.03 0.00 0.00 0 0.01 100 0 63
525.00 AAPL1322F525 0.03 0.00 0.00 0 0.01 20 0 18,195
525.00 AAPL1328F525 0.04 0.00 0.00 0 0.09 24 0 155
525.00 AAPL71322F525 0.23 0.00 0.00 0 0.12 13 0 19
530.00 AAPL1314F530 0.04 0.00 0.00 0 0.01 100 0 267
530.00 AAPL1322F530 0.02 0.00 0.00 0 0.03 20 0 2,301
530.00 AAPL1328F530 0.01 -0.03 0.00 0 0.02 10 1 143
530.00 AAPL71322F530 0.19 0.00 0.00 0 0.44 19 0 82
530.00 AAPL71328F530 0.00 0.00 0.00 0 4.40 27 0 0
535.00 AAPL1314F535 0.02 0.00 0.00 0 0.01 100 0 51
535.00 AAPL1322F535 0.04 0.00 0.00 0 0.01 1 0 2,182
535.00 AAPL1328F535 0.13 0.00 0.00 0 0.08 13 0 140
535.00 AAPL71322F535 0.27 0.00 0.00 0 4.40 27 0 6
540.00 AAPL1314F540 0.01 0.00 0.00 0 0.01 120 0 649
540.00 AAPL1322F540 0.01 0.00 0.00 0 0.01 20 0 5,039
540.00 AAPL1328F540 0.08 0.00 0.00 0 0.08 34 0 22
540.00 AAPL71322F540 0.80 0.00 0.00 0 4.25 37 0 13
545.00 AAPL1322F545 0.07 0.06 0.00 0 0.01 20 1 1,684
545.00 AAPL1328F545 0.10 0.00 0.00 0 0.10 83 0 85
545.00 AAPL71322F545 0.39 0.00 0.00 0 4.40 27 0 11
550.00 AAPL1322F550 0.01 0.00 0.00 0 0.01 42 0 16,674
550.00 AAPL1328F550 0.09 0.00 0.00 0 0.02 20 0 2
550.00 AAPL71322F550 0.17 0.00 0.00 0 0.13 59 0 318
555.00 AAPL1322F555 0.01 0.00 0.00 0 0.01 20 0 1,522
555.00 AAPL1328F555 0.13 0.00 0.00 0 0.08 34 0 16
555.00 AAPL71322F555 1.41 0.00 0.00 0 4.25 37 0 2
560.00 AAPL1322F560 0.03 0.00 0.00 0 0.01 30 0 2,412
560.00 AAPL1328F560 0.12 0.00 0.00 0 0.04 20 0 27
560.00 AAPL71322F560 0.51 0.00 0.00 0 4.40 27 0 8
565.00 AAPL1322F565 0.01 0.00 0.00 0 0.01 10 0 1,029
565.00 AAPL1328F565 0.07 0.00 0.00 0 0.09 30 0 6
565.00 AAPL71322F565 0.50 0.00 0.00 0 4.25 37 0 20
570.00 AAPL1322F570 0.01 0.00 0.00 0 0.01 10 0 1,995
570.00 AAPL1328F570 0.00 0.00 0.00 0 0.09 30 0 0
570.00 AAPL71322F570 0.59 0.00 0.00 0 0.14 81 0 127
575.00 AAPL1322F575 0.01 0.00 0.00 0 0.01 10 0 1,138
575.00 AAPL1328F575 0.00 0.00 0.00 0 0.09 20 0 0
575.00 AAPL71322F575 0.00 0.00 0.00 0 4.25 37 0 0
580.00 AAPL1322F580 0.01 0.00 0.00 0 0.01 10 0 3,400
580.00 AAPL71322F580 0.20 0.00 0.00 0 4.30 37 0 2
585.00 AAPL1322F585 0.04 0.00 0.00 0 0.01 10 0 810
585.00 AAPL71322F585 0.00 0.00 0.00 0 4.15 37 0 0
590.00 AAPL1322F590 0.05 0.00 0.00 0 0.01 10 0 1,038
590.00 AAPL71322F590 0.00 0.00 0.00 0 4.15 37 0 0
595.00 AAPL1322F595 0.01 0.00 0.00 0 0.01 20 0 1,458
595.00 AAPL71322F595 0.00 0.00 0.00 0 4.25 37 0 0
600.00 AAPL1322F600 0.01 0.00 0.00 0 0.01 83 0 14,184
600.00 AAPL71322F600 1.00 0.00 0.00 0 0.45 19 0 4
605.00 AAPL1322F605 0.01 0.00 0.00 0 0.02 47 0 1,146
605.00 AAPL71322F605 0.00 0.00 0.00 0 4.25 37 0 0
610.00 AAPL1322F610 0.02 0.00 0.00 0 0.02 27 0 1,670
610.00 AAPL71322F610 0.00 0.00 0.00 0 4.15 37 0 0
615.00 AAPL1322F615 0.02 0.00 0.00 0 0.02 27 0 919
615.00 AAPL71322F615 0.00 0.00 0.00 0 4.25 37 0 0
620.00 AAPL1322F620 0.01 0.00 0.00 0 0.01 1 0 2,311
620.00 AAPL71322F620 0.00 0.00 0.00 0 4.25 37 0 0
625.00 AAPL1322F625 0.01 0.00 0.00 0 0.01 20 0 892
625.00 AAPL71322F625 0.00 0.00 0.00 0 4.25 37 0 0
630.00 AAPL1322F630 0.01 0.00 0.00 0 0.02 47 0 723
630.00 AAPL71322F630 0.00 0.00 0.00 0 4.15 37 0 0
635.00 AAPL1322F635 0.01 0.00 0.00 0 0.02 27 0 679
635.00 AAPL71322F635 0.00 0.00 0.00 0 4.15 37 0 0
640.00 AAPL1322F640 0.01 0.00 0.00 0 0.02 47 0 1,337
640.00 AAPL71322F640 0.00 0.00 0.00 0 4.15 37 0 0
645.00 AAPL1322F645 0.03 0.00 0.00 0 0.02 27 0 481
645.00 AAPL71322F645 0.00 0.00 0.00 0 4.15 37 0 0
650.00 AAPL1322F650 0.01 0.00 0.00 0 0.01 20 0 3,536
655.00 AAPL1322F655 0.04 0.00 0.00 0 0.02 27 0 495
660.00 AAPL1322F660 0.01 0.00 0.00 0 0.01 35 0 2,370
665.00 AAPL1322F665 0.01 0.00 0.00 0 0.02 27 0 793
670.00 AAPL1322F670 0.05 0.00 0.00 0 0.02 47 0 906
675.00 AAPL1322F675 0.01 0.00 0.00 0 0.02 27 0 643
680.00 AAPL1322F680 0.02 0.00 0.00 0 0.02 27 0 727
685.00 AAPL1322F685 0.05 0.00 0.00 0 0.02 47 0 658
690.00 AAPL1322F690 0.04 0.00 0.00 0 0.02 107 0 1,425
695.00 AAPL1322F695 0.01 0.00 0.00 0 0.02 47 0 570
700.00 AAPL1322F700 0.01 0.00 0.00 0 0.01 517 0 5,877
705.00 AAPL1322F705 0.01 0.00 0.00 0 0.01 148 0 611
710.00 AAPL1322F710 0.01 0.00 0.00 0 0.01 168 0 522
715.00 AAPL1322F715 0.02 0.00 0.00 0 0.01 20 0 339
720.00 AAPL1322F720 0.01 0.00 0.00 0 0.01 25 0 844
725.00 AAPL1322F725 0.02 0.00 0.00 0 0.01 25 0 766
730.00 AAPL1322F730 0.02 0.00 0.00 0 0.01 25 0 1,973
735.00 AAPL1322F735 0.01 0.00 0.00 0 0.01 25 0 487
740.00 AAPL1322F740 0.01 0.00 0.00 0 0.01 25 0 520
745.00 AAPL1322F745 0.01 0.00 0.00 0 0.02 67 0 350
750.00 AAPL1322F750 0.01 0.00 0.00 0 0.01 65 0 1,257
755.00 AAPL1322F755 0.05 0.00 0.00 0 0.02 47 0 348
760.00 AAPL1322F760 0.02 0.00 0.00 0 0.02 47 0 326
765.00 AAPL1322F765 0.13 0.00 0.00 0 0.02 47 0 1,167
770.00 AAPL1322F770 0.05 0.00 0.00 0 0.02 27 0 257
775.00 AAPL1322F775 0.01 0.00 0.00 0 0.02 47 0 436
780.00 AAPL1322F780 0.03 0.00 0.00 0 0.02 47 0 339
785.00 AAPL1322F785 0.15 0.00 0.00 0 0.02 47 0 513
790.00 AAPL1322F790 0.08 0.00 0.00 0 0.02 47 0 220
795.00 AAPL1322F795 0.09 0.00 0.00 0 0.02 47 0 311
800.00 AAPL1322F800 0.01 0.00 0.00 0 0.01 60 0 1,752
805.00 AAPL1322F805 0.09 0.00 0.00 0 0.02 47 0 262
810.00 AAPL1322F810 0.03 0.00 0.00 0 0.02 47 0 194
815.00 AAPL1322F815 0.01 0.00 0.00 0 0.02 47 0 69
820.00 AAPL1322F820 0.01 0.00 0.00 0 0.02 47 0 296
825.00 AAPL1322F825 0.16 0.00 0.00 0 0.02 47 0 71
830.00 AAPL1322F830 0.01 0.00 0.00 0 0.02 47 0 470
835.00 AAPL1322F835 0.01 0.00 0.00 0 0.02 47 0 45
840.00 AAPL1322F840 0.24 0.00 0.00 0 0.02 47 0 58
845.00 AAPL1322F845 0.20 0.00 0.00 0 0.02 47 0 24
850.00 AAPL1322F850 0.01 0.00 0.00 0 0.02 47 0 243
855.00 AAPL1322F855 0.25 0.00 0.00 0 0.02 47 0 210
860.00 AAPL1322F860 0.01 0.00 0.00 0 0.02 47 0 385
865.00 AAPL1322F865 0.02 0.00 0.00 0 0.02 47 0 261
870.00 AAPL1322F870 0.04 0.00 0.00 0 0.02 47 0 104
875.00 AAPL1322F875 0.01 0.00 0.00 0 0.02 47 0 72
880.00 AAPL1322F880 0.02 0.00 0.00 0 0.02 27 0 148
885.00 AAPL1322F885 0.07 0.00 0.00 0 0.02 47 0 544
890.00 AAPL1322F890 0.02 0.00 0.00 0 0.02 47 0 542
895.00 AAPL1322F895 0.06 0.00 0.00 0 0.02 67 0 78
900.00 AAPL1322F900 0.02 0.00 0.00 0 0.01 42 0 331
905.00 AAPL1322F905 0.02 0.00 0.00 0 0.01 20 0 187
910.00 AAPL1322F910 0.09 0.00 0.00 0 0.01 20 0 72
915.00 AAPL1322F915 0.05 0.00 0.00 0 0.01 20 0 151
920.00 AAPL1322F920 0.05 0.00 0.00 0 0.01 20 0 135
925.00 AAPL1322F925 0.06 0.00 0.00 0 0.01 20 0 109
930.00 AAPL1322F930 0.23 0.00 0.00 0 0.01 20 0 65
935.00 AAPL1322F935 0.03 0.00 0.00 0 0.01 20 0 159
940.00 AAPL1322F940 0.26 0.00 0.00 0 0.01 20 0 153
945.00 AAPL1322F945 0.25 0.00 0.00 0 0.01 20 0 143
950.00 AAPL1322F950 0.03 0.00 0.00 0 0.01 42 0 548
955.00 AAPL1322F955 0.05 0.00 0.00 0 0.01 20 0 346
960.00 AAPL1322F960 0.06 0.00 0.00 0 0.01 20 0 689
965.00 AAPL1322F965 0.01 -0.02 0.00 0 0.01 20 10 495

Put Options: AAPL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 AAPL1322R200 0.01 0.00 0.00 0 0.01 26 0 36
205.00 AAPL1322R205 0.04 0.00 0.00 0 0.01 20 0 31
210.00 AAPL1322R210 0.05 0.00 0.00 0 0.01 20 0 10
215.00 AAPL1322R215 0.05 0.00 0.00 0 0.01 20 0 34
220.00 AAPL1322R220 0.05 0.00 0.00 0 0.01 20 0 60
225.00 AAPL1322R225 0.05 0.00 0.00 0 0.01 50 0 221
230.00 AAPL1322R230 0.05 0.00 0.00 0 0.02 50 0 276
230.00 AAPL71322R230 0.00 0.00 0.00 0 4.40 26 0 0
235.00 AAPL1322R235 0.01 0.00 0.00 0 0.01 20 0 718
235.00 AAPL71322R235 0.00 0.00 0.00 0 4.40 16 0 0
240.00 AAPL1322R240 0.05 0.00 0.00 0 0.02 50 0 265
240.00 AAPL71322R240 0.00 0.00 0.00 0 4.40 16 0 0
245.00 AAPL1322R245 0.04 0.00 0.00 0 0.02 50 0 190
245.00 AAPL71322R245 0.27 0.00 0.00 0 4.40 16 0 1
250.00 AAPL1322R250 0.05 0.00 0.00 0 0.01 6 0 516
250.00 AAPL71322R250 0.00 0.00 0.00 0 4.40 16 0 0
255.00 AAPL1322R255 0.01 0.00 0.00 0 0.01 6 0 343
255.00 AAPL71322R255 0.00 0.00 0.00 0 4.40 16 0 0
260.00 AAPL1322R260 0.03 0.00 0.00 0 0.02 56 0 158
260.00 AAPL71322R260 0.00 0.00 0.00 0 4.40 16 0 0
265.00 AAPL1322R265 0.06 0.00 0.00 0 0.02 56 0 280
265.00 AAPL71322R265 0.00 0.00 0.00 0 4.40 16 0 0
270.00 AAPL1322R270 0.02 0.00 0.00 0 0.02 56 0 389
270.00 AAPL71322R270 0.00 0.00 0.00 0 4.40 16 0 0
275.00 AAPL1322R275 0.01 0.00 0.00 0 0.02 56 0 361
275.00 AAPL71322R275 0.00 0.00 0.00 0 4.40 27 0 0
280.00 AAPL1322R280 0.02 0.00 0.00 0 0.02 56 0 522
280.00 AAPL71322R280 0.00 0.00 0.00 0 4.15 37 0 0
285.00 AAPL1322R285 0.03 0.00 0.00 0 0.01 20 0 742
285.00 AAPL71322R285 0.00 0.00 0.00 0 4.40 27 0 0
290.00 AAPL1322R290 0.01 0.00 0.00 0 0.01 20 0 978
290.00 AAPL71322R290 0.00 0.00 0.00 0 4.40 27 0 0
295.00 AAPL1322R295 0.03 0.00 0.00 0 0.01 20 0 1,120
295.00 AAPL71322R295 0.00 0.00 0.00 0 4.15 37 0 0
300.00 AAPL1322R300 0.01 0.00 0.00 0 0.01 21 0 2,224
300.00 AAPL71322R300 0.05 0.00 0.00 0 0.47 19 0 15
305.00 AAPL1322R305 0.01 0.00 0.00 0 0.01 20 0 881
305.00 AAPL71322R305 0.00 0.00 0.00 0 4.40 27 0 0
310.00 AAPL1322R310 0.03 0.00 0.00 0 0.02 6 0 727
310.00 AAPL71322R310 0.50 0.00 0.00 0 4.40 27 0 1
315.00 AAPL1322R315 0.02 0.00 0.00 0 0.02 20 0 683
315.00 AAPL1328R315 0.00 0.00 0.00 0 0.04 20 0 0
315.00 AAPL71322R315 0.00 0.00 0.00 0 4.15 37 0 0
320.00 AAPL1314R320 0.01 0.00 0.00 0 0.01 110 0 60
320.00 AAPL1322R320 0.01 0.00 0.00 0 0.02 20 0 967
320.00 AAPL1328R320 0.00 0.00 0.00 0 0.09 20 0 0
320.00 AAPL71314R320 0.00 0.00 0.00 0 0.13 42 0 0
320.00 AAPL71322R320 0.00 0.00 0.00 0 4.15 37 0 0
320.00 AAPL71328R320 0.00 0.00 0.00 0 4.40 27 0 0
325.00 AAPL1322R325 0.04 0.00 0.00 0 0.03 7 0 852
325.00 AAPL1328R325 0.00 0.00 0.00 0 0.15 90 0 0
325.00 AAPL71322R325 0.10 0.00 0.00 0 0.43 19 0 30
330.00 AAPL1314R330 0.01 0.00 0.00 0 0.01 100 0 41
330.00 AAPL1322R330 0.01 0.00 0.00 0 0.03 6 0 803
330.00 AAPL1328R330 0.11 0.00 0.00 0 0.15 72 0 1
330.00 AAPL71314R330 0.00 0.00 0.00 0 0.13 69 0 0
330.00 AAPL71322R330 0.37 0.00 0.00 0 0.01 5 0 17
330.00 AAPL71328R330 0.00 0.00 0.00 0 4.40 27 0 0
335.00 AAPL1322R335 0.02 0.00 0.00 0 0.03 13 0 641
335.00 AAPL1328R335 0.19 0.00 0.00 0 0.16 72 0 10
335.00 AAPL71322R335 0.00 0.00 0.00 0 4.15 37 0 0
340.00 AAPL1314R340 0.01 0.00 0.00 0 0.01 100 0 337
340.00 AAPL1322R340 0.01 -0.02 0.00 0 0.03 13 6 1,516
340.00 AAPL1328R340 0.06 0.00 0.00 0 0.07 34 0 6
340.00 AAPL71314R340 0.00 0.00 0.00 0 0.13 69 0 0
340.00 AAPL71322R340 0.11 0.00 0.00 0 0.44 19 0 32
340.00 AAPL71328R340 0.00 0.00 0.00 0 4.40 27 0 0
345.00 AAPL1322R345 0.01 -0.01 0.00 0 0.04 34 31 1,447
345.00 AAPL1328R345 0.09 0.00 0.00 0 0.07 21 0 24
345.00 AAPL71322R345 0.15 0.00 0.00 0 0.12 13 0 3
350.00 AAPL1314R350 0.01 0.00 0.00 0 0.01 100 0 1,264
350.00 AAPL1322R350 0.01 -0.04 0.01 10 0.03 19 26 3,785
350.00 AAPL1328R350 0.08 0.00 0.04 16 0.13 44 0 22
350.00 AAPL71314R350 0.00 0.00 0.00 0 0.13 60 0 0
350.00 AAPL71322R350 0.19 0.00 0.00 0 4.25 37 0 90
350.00 AAPL71328R350 0.00 0.00 0.00 0 4.40 27 0 0
355.00 AAPL1322R355 0.04 0.00 0.01 10 0.02 10 0 1,295
355.00 AAPL1328R355 0.39 0.00 0.00 0 0.17 65 0 50
355.00 AAPL71322R355 0.26 0.00 0.00 0 0.13 77 0 28
360.00 AAPL1314R360 0.02 0.00 0.00 0 0.01 100 0 93
360.00 AAPL1322R360 0.02 0.00 0.01 10 0.04 13 43 2,816
360.00 AAPL1328R360 0.06 0.01 0.05 21 0.10 21 68 113
360.00 AAPL71314R360 0.00 0.00 0.00 0 0.13 47 0 0
360.00 AAPL71322R360 0.15 0.00 0.00 0 0.13 13 0 83
360.00 AAPL71328R360 0.00 0.00 0.00 0 4.40 27 0 0
365.00 AAPL1314R365 0.02 0.00 0.00 0 0.01 100 0 73
365.00 AAPL1322R365 0.02 0.01 0.01 101 0.04 13 23 1,219
365.00 AAPL1328R365 0.12 0.00 0.04 21 0.12 34 0 149
365.00 AAPL71322R365 0.10 0.00 0.00 0 0.44 25 0 56
370.00 AAPL1314R370 0.01 0.00 0.00 0 0.01 100 0 180
370.00 AAPL1322R370 0.02 -0.02 0.01 20 0.03 4 125 1,950
370.00 AAPL1328R370 0.03 -0.12 0.05 21 0.11 13 8 25
370.00 AAPL71314R370 0.00 0.00 0.00 0 0.13 47 0 0
370.00 AAPL71322R370 0.29 0.00 0.00 0 0.04 9 0 236
370.00 AAPL71328R370 0.00 0.00 0.00 0 1.60 10 0 0
375.00 AAPL1314R375 0.01 0.00 0.00 0 0.01 100 0 932
375.00 AAPL1322R375 0.02 0.00 0.01 19 0.03 25 70 3,590
375.00 AAPL1328R375 0.09 -0.12 0.08 29 0.15 44 10 1,159
375.00 AAPL71314R375 0.00 0.00 0.00 0 0.12 17 0 0
375.00 AAPL71322R375 0.16 0.00 0.00 0 0.02 1 0 125
380.00 AAPL1314R380 0.01 0.00 0.00 0 0.01 100 0 500
380.00 AAPL1322R380 0.03 0.00 0.02 56 0.03 12 6 4,119
380.00 AAPL1328R380 0.10 0.00 0.11 29 0.17 36 41 532
380.00 AAPL71314R380 0.00 0.00 0.00 0 0.13 53 0 0
380.00 AAPL71322R380 0.23 0.00 0.01 10 0.10 10 0 124
380.00 AAPL71328R380 0.56 0.00 0.10 21 0.59 21 0 43
385.00 AAPL1314R385 0.01 0.00 0.00 0 0.01 50 0 864
385.00 AAPL1322R385 0.03 0.00 0.02 8 0.04 100 242 3,796
385.00 AAPL1328R385 0.14 0.04 0.16 26 0.19 10 19 435
385.00 AAPL71314R385 0.00 0.00 0.00 0 0.13 72 0 0
385.00 AAPL71322R385 0.10 0.00 0.00 0 0.48 25 0 142
390.00 AAPL1314R390 0.01 0.00 0.00 0 0.01 6 0 945
390.00 AAPL1322R390 0.04 0.02 0.03 8 0.04 100 581 6,709
390.00 AAPL1328R390 0.22 0.05 0.25 26 0.26 5 98 614
390.00 AAPL71314R390 0.00 0.00 0.00 0 0.13 264 0 0
390.00 AAPL71322R390 0.06 0.00 0.00 0 0.49 25 0 295
390.00 AAPL71328R390 0.23 -0.45 0.21 21 0.32 10 10 259
395.00 AAPL1314R395 0.01 0.00 0.00 0 0.01 6 0 913
395.00 AAPL1322R395 0.03 0.01 0.04 10 0.05 100 467 4,300
395.00 AAPL1328R395 0.38 0.21 0.39 9 0.42 9 258 757
395.00 AAPL71314R395 0.00 0.00 0.00 0 0.12 261 0 0
395.00 AAPL71322R395 0.27 0.00 0.00 0 0.52 24 0 226
400.00 AAPL1314R400 0.01 0.00 0.00 0 0.01 200 0 3,393
400.00 AAPL1322R400 0.08 0.04 0.07 10 0.08 5 1889 13,825
400.00 AAPL1328R400 0.65 0.38 0.64 8 0.67 8 827 1,791
400.00 AAPL71314R400 0.02 0.00 0.00 0 0.13 311 0 29
400.00 AAPL71322R400 0.24 0.00 0.00 0 0.20 10 0 661
400.00 AAPL71328R400 0.48 -0.54 0.60 10 0.74 10 10 175
405.00 AAPL1314R405 0.01 0.00 0.00 0 0.01 25 0 2,528
405.00 AAPL1322R405 0.12 0.06 0.12 10 0.13 10 1727 5,990
405.00 AAPL1328R405 1.08 0.64 1.06 8 1.10 16 705 1,689
405.00 AAPL71314R405 0.37 0.00 0.01 1 0.13 312 0 8
405.00 AAPL71322R405 0.07 -0.34 0.08 24 0.24 10 10 263
405.00 AAPL71328R405 0.69 -0.09 1.01 10 1.11 21 1 71
410.00 AAPL1314R410 0.01 0.00 0.00 0 0.01 100 0 3,875
410.00 AAPL1322R410 0.23 0.12 0.22 34 0.24 10 4444 9,045
410.00 AAPL1328R410 1.77 1.01 1.75 8 1.79 16 1183 1,572
410.00 AAPL71314R410 0.18 0.00 0.00 0 0.12 305 0 18
410.00 AAPL71322R410 0.20 -0.25 0.21 24 0.32 161 6 313
410.00 AAPL71328R410 1.95 0.00 1.69 10 1.81 8 0 160
415.00 AAPL1314R415 0.01 0.00 0.00 0 0.01 4 0 4,446
415.00 AAPL1322R415 0.65 0.44 0.60 51 0.65 20 8661 11,323
415.00 AAPL1328R415 2.89 1.58 2.86 8 2.92 16 1286 1,598
415.00 AAPL71314R415 0.02 0.00 0.02 2 0.12 305 0 77
415.00 AAPL71322R415 0.60 0.37 0.59 13 0.71 15 49 490
415.00 AAPL71328R415 2.20 -0.65 2.77 56 2.93 18 2 121
420.00 AAPL1314R420 0.02 0.00 0.00 0 0.01 29 0 6,798
420.00 AAPL1322R420 1.73 1.23 1.74 10 1.80 288 21929 18,037
420.00 AAPL1328R420 4.55 2.34 4.50 38 4.65 40 1905 2,102
420.00 AAPL71314R420 0.05 0.00 0.01 1 0.12 305 0 213
420.00 AAPL71322R420 1.75 1.28 1.75 10 1.84 15 120 805
420.00 AAPL71328R420 4.40 2.20 4.45 10 4.65 104 41 129
425.00 AAPL1314R425 0.01 0.00 0.00 0 0.01 60 0 9,960
425.00 AAPL1322R425 4.00 2.79 4.00 68 4.10 7 25645 12,787
425.00 AAPL1328R425 7.00 3.39 6.85 23 7.00 16 2432 1,066
425.00 AAPL71314R425 0.05 0.00 0.00 0 0.02 1 0 242
425.00 AAPL71322R425 3.81 2.43 3.90 79 4.10 10 207 577
425.00 AAPL71328R425 5.80 2.60 6.75 175 7.05 230 47 184
430.00 AAPL1314R430 0.30 0.00 0.30 9 0.31 30 0 2,063
430.00 AAPL1322R430 7.60 4.79 7.60 6 7.70 15 15526 13,934
430.00 AAPL1328R430 9.85 4.35 9.95 13 10.15 40 2202 1,113
430.00 AAPL71314R430 0.11 0.00 0.01 61 0.42 62 0 360
430.00 AAPL71322R430 7.05 4.10 7.55 31 7.90 13 278 648
430.00 AAPL71328R430 9.00 3.54 9.85 31 10.15 57 21 199
435.00 AAPL1314R435 5.10 0.00 4.90 1 5.45 27 0 0
435.00 AAPL1322R435 12.00 6.45 12.05 13 12.40 13 5971 7,470
435.00 AAPL1328R435 13.25 5.04 13.60 13 13.90 27 1475 1,213
435.00 AAPL71314R435 5.00 0.00 4.85 10 5.35 10 0 0
435.00 AAPL71322R435 10.57 4.87 12.10 13 12.40 4 31 641
435.00 AAPL71328R435 13.65 6.88 13.55 21 13.90 115 15 104
440.00 AAPL1314R440 10.10 0.00 9.85 13 10.45 2 0 0
440.00 AAPL1322R440 16.90 7.60 16.90 13 17.25 54 2354 9,589
440.00 AAPL1328R440 17.25 5.95 17.80 16 18.10 16 167 1,508
440.00 AAPL71314R440 10.00 0.00 9.80 10 10.60 36 0 0
440.00 AAPL71322R440 14.43 5.62 16.80 24 17.30 21 123 453
440.00 AAPL71328R440 15.87 4.99 17.75 10 18.10 18 3 88
445.00 AAPL1314R445 15.20 0.00 15.00 3 15.30 13 0 0
445.00 AAPL1322R445 22.00 8.25 21.90 2 22.15 13 509 5,057
445.00 AAPL1328R445 22.15 6.75 22.35 13 22.65 13 104 635
445.00 AAPL71314R445 15.55 0.00 14.70 20 15.55 20 0 0
445.00 AAPL71322R445 19.22 5.60 21.80 34 22.20 15 17 668
445.00 AAPL71328R445 18.10 3.18 22.20 31 22.70 53 12 134
450.00 AAPL1314R450 20.20 0.00 19.80 23 20.35 13 0 0
450.00 AAPL1322R450 26.71 8.26 26.85 13 27.15 23 577 9,266
450.00 AAPL1328R450 26.60 7.30 27.10 13 27.45 50 86 393
450.00 AAPL71314R450 20.40 0.00 19.80 10 20.60 20 0 0
450.00 AAPL71322R450 23.60 4.95 26.70 13 27.20 21 47 525
450.00 AAPL71328R450 25.30 6.99 27.00 10 27.45 18 13 223
455.00 AAPL1314R455 25.21 0.00 24.80 23 25.50 33 0 0
455.00 AAPL1322R455 31.50 8.01 31.80 13 32.20 38 685 4,364
455.00 AAPL1328R455 30.15 6.25 31.90 44 32.35 24 108 324
455.00 AAPL71314R455 23.68 0.00 24.70 20 25.60 20 0 0
455.00 AAPL71322R455 20.00 0.00 31.10 42 32.35 13 0 727
460.00 AAPL1314R460 30.32 0.00 29.70 13 30.30 7 0 0
460.00 AAPL1322R460 36.41 8.23 36.75 20 37.25 10 115 3,952
460.00 AAPL1328R460 35.40 7.07 36.80 34 37.25 39 59 517
460.00 AAPL71314R460 24.03 0.00 29.55 10 30.60 10 0 0
460.00 AAPL71322R460 34.45 9.15 35.95 41 37.30 13 1 669
460.00 AAPL71328R460 28.75 0.00 36.85 10 37.40 31 0 144
465.00 AAPL1314R465 35.40 0.00 34.90 13 35.45 33 0 0
465.00 AAPL1322R465 41.50 8.04 41.75 43 42.30 33 47 2,227
465.00 AAPL1328R465 40.37 7.37 41.80 13 42.25 60 52 153
465.00 AAPL71314R465 0.00 0.00 34.55 10 35.60 10 0 0
465.00 AAPL71322R465 35.35 0.00 41.00 41 42.30 13 0 493
470.00 AAPL1314R470 40.34 0.00 39.80 13 40.60 23 0 0
470.00 AAPL1322R470 44.31 5.88 46.70 40 47.20 13 169 3,304
470.00 AAPL1328R470 43.00 4.86 46.75 13 47.20 49 16 122
470.00 AAPL71314R470 25.00 0.00 39.55 10 40.60 10 0 0
470.00 AAPL71322R470 38.00 0.00 46.00 13 47.35 24 0 366
470.00 AAPL71328R470 42.40 20.10 45.95 10 47.35 10 1 156
475.00 AAPL1314R475 45.33 0.00 44.70 13 45.30 7 0 0
475.00 AAPL1322R475 51.50 8.37 51.75 13 52.20 23 111 9,042
475.00 AAPL1328R475 46.54 3.45 51.65 43 52.20 13 12 125
475.00 AAPL71314R475 0.00 0.00 44.55 10 45.60 10 0 0
475.00 AAPL71322R475 41.12 0.00 50.90 41 52.30 24 0 119
480.00 AAPL1314R480 50.34 0.00 49.80 13 50.65 23 0 0
480.00 AAPL1322R480 54.39 7.91 56.70 40 57.25 35 134 1,667
480.00 AAPL1328R480 45.00 0.00 56.30 10 57.25 13 0 63
480.00 AAPL71314R480 35.70 0.00 49.65 10 50.60 10 0 0
480.00 AAPL71322R480 50.30 0.00 56.00 13 57.40 13 0 85
480.00 AAPL71328R480 0.00 0.00 54.65 21 57.55 21 0 0
485.00 AAPL1314R485 49.20 0.00 54.70 23 55.50 23 0 0
485.00 AAPL1322R485 60.00 7.20 61.75 13 62.15 13 49 511
485.00 AAPL1328R485 61.90 16.75 61.70 23 62.15 13 2 76
485.00 AAPL71314R485 0.00 0.00 54.55 10 55.60 10 0 0
485.00 AAPL71322R485 45.60 0.00 59.60 33 62.80 34 0 102
490.00 AAPL1314R490 60.26 0.00 59.85 13 60.70 23 0 0
490.00 AAPL1322R490 65.00 7.00 66.65 43 67.20 23 37 1,364
490.00 AAPL1328R490 61.49 4.84 66.35 23 67.30 23 3 44
490.00 AAPL71314R490 0.00 0.00 59.65 10 60.65 10 0 0
490.00 AAPL71322R490 38.30 0.00 66.00 13 67.55 24 0 53
490.00 AAPL71328R490 52.20 0.00 65.95 10 67.40 10 0 11
495.00 AAPL1314R495 65.28 0.00 64.70 13 65.30 13 0 0
495.00 AAPL1322R495 71.52 10.52 71.75 13 72.20 10 30 755
495.00 AAPL1328R495 66.90 4.30 71.35 13 72.15 13 3 2
495.00 AAPL71314R495 0.00 0.00 64.65 10 65.60 10 0 0
495.00 AAPL71322R495 62.50 0.00 69.65 21 73.60 1 0 50
500.00 AAPL1314R500 70.83 0.00 69.70 13 70.30 13 0 0
500.00 AAPL1322R500 76.60 7.95 76.75 13 77.30 33 279 32,181
500.00 AAPL1328R500 68.00 0.00 76.35 13 77.20 13 0 4
500.00 AAPL71314R500 54.25 0.00 69.65 10 70.60 10 0 0
500.00 AAPL71322R500 69.30 0.00 76.00 13 77.35 13 0 1
500.00 AAPL71328R500 0.00 0.00 74.65 22 78.50 1 0 0
505.00 AAPL1314R505 70.90 0.00 74.70 23 75.65 23 0 0
505.00 AAPL1322R505 80.00 7.10 81.30 72 82.20 10 13 845
505.00 AAPL1328R505 72.70 0.00 81.35 23 82.30 23 0 22
505.00 AAPL71314R505 0.00 0.00 74.65 10 75.60 10 0 0
505.00 AAPL71322R505 53.60 0.00 79.65 21 83.50 1 0 0
510.00 AAPL1314R510 80.44 0.00 79.75 13 80.55 23 0 0
510.00 AAPL1322R510 82.50 4.90 86.35 13 87.20 13 10 527
510.00 AAPL1328R510 80.41 0.00 86.30 10 87.20 13 0 1
510.00 AAPL71314R510 0.00 0.00 79.65 10 80.65 10 0 0
510.00 AAPL71322R510 71.60 0.00 85.95 13 87.40 13 0 11
510.00 AAPL71328R510 0.00 0.00 84.65 21 87.30 10 0 0
515.00 AAPL1314R515 86.25 0.00 84.85 13 85.65 23 0 0
515.00 AAPL1322R515 82.82 0.00 91.30 23 92.25 13 0 252
515.00 AAPL1328R515 86.20 0.00 91.30 23 92.25 13 0 6
515.00 AAPL71314R515 0.00 0.00 84.65 10 85.60 10 0 0
515.00 AAPL71322R515 123.30 0.00 89.65 22 92.30 13 0 0
520.00 AAPL1314R520 100.95 0.00 89.70 23 90.65 23 0 0
520.00 AAPL1322R520 93.10 5.31 96.30 10 97.15 13 4 390
520.00 AAPL1328R520 84.00 0.00 96.35 13 97.20 13 0 10
520.00 AAPL71314R520 0.00 0.00 89.65 10 90.65 10 0 0
520.00 AAPL71322R520 87.06 0.00 95.95 13 97.35 13 0 1
520.00 AAPL71328R520 0.00 0.00 94.65 11 97.30 10 0 0
525.00 AAPL1314R525 0.00 0.00 94.70 23 95.65 23 0 0
525.00 AAPL1322R525 99.98 6.29 101.50 23 102.30 10 3 15,336
525.00 AAPL1328R525 80.80 0.00 101.35 10 102.65 10 0 3
525.00 AAPL71322R525 68.10 0.00 99.65 21 103.50 1 0 1
530.00 AAPL1314R530 88.80 0.00 99.85 13 100.60 23 0 0
530.00 AAPL1322R530 106.50 8.05 106.35 13 107.25 13 5 615
530.00 AAPL1328R530 102.00 102.00 106.35 13 107.20 10 5 0
530.00 AAPL71322R530 79.00 0.00 104.65 21 107.30 13 0 0
530.00 AAPL71328R530 0.00 0.00 104.65 22 107.30 10 0 0
535.00 AAPL1314R535 0.00 0.00 104.70 23 105.65 23 0 0
535.00 AAPL1322R535 110.20 9.12 111.75 23 112.25 33 35 193
535.00 AAPL1328R535 0.00 0.00 111.30 10 112.45 10 0 0
535.00 AAPL71322R535 89.20 0.00 109.60 22 113.35 13 0 0
540.00 AAPL1314R540 120.25 0.00 109.70 23 110.60 23 0 0
540.00 AAPL1322R540 116.25 10.61 116.70 33 117.15 13 32 875
540.00 AAPL1328R540 111.05 111.05 116.30 23 117.20 13 2 0
540.00 AAPL71322R540 99.50 0.00 114.60 22 117.35 13 0 10
545.00 AAPL1322R545 118.00 7.31 121.30 23 122.25 10 4 489
545.00 AAPL1328R545 0.00 0.00 121.35 10 122.65 10 0 0
545.00 AAPL71322R545 0.00 0.00 119.60 21 123.05 24 0 0
550.00 AAPL1322R550 121.50 3.17 126.35 23 127.35 23 3 9,108
550.00 AAPL1328R550 120.05 4.35 126.35 13 127.20 13 2 0
550.00 AAPL71322R550 93.00 0.00 124.65 22 127.35 13 0 10
555.00 AAPL1322R555 125.61 5.31 131.35 13 132.25 13 3 170
555.00 AAPL1328R555 0.00 0.00 131.35 10 132.65 10 0 0
555.00 AAPL71322R555 105.05 0.00 129.60 21 132.70 24 0 0
560.00 AAPL1322R560 111.05 0.00 136.30 23 137.25 13 0 421
560.00 AAPL1328R560 0.00 0.00 136.35 10 137.65 10 0 0
560.00 AAPL71322R560 0.00 0.00 134.60 21 137.70 13 0 0
565.00 AAPL1322R565 133.21 0.00 141.35 10 142.25 13 0 1,082
565.00 AAPL1328R565 0.00 0.00 141.35 10 142.65 10 0 0
565.00 AAPL71322R565 134.45 0.00 139.60 21 142.70 13 0 0
570.00 AAPL1322R570 138.23 0.00 146.35 13 147.15 13 0 1,219
570.00 AAPL1328R570 0.00 0.00 146.35 10 147.65 10 0 0
570.00 AAPL71322R570 139.45 0.00 144.60 21 147.20 13 0 0
575.00 AAPL1322R575 140.65 0.00 151.35 23 152.25 13 0 281
575.00 AAPL1328R575 0.00 0.00 151.35 10 152.65 10 0 0
575.00 AAPL71322R575 0.00 0.00 149.60 21 153.60 1 0 0
580.00 AAPL1322R580 147.25 0.00 156.35 13 157.15 13 0 1,912
580.00 AAPL71322R580 0.00 0.00 154.60 21 158.45 13 0 0
585.00 AAPL1322R585 145.10 0.00 161.35 10 162.65 10 0 216
585.00 AAPL71322R585 0.00 0.00 159.60 21 162.85 24 0 0
590.00 AAPL1322R590 154.25 0.00 166.30 10 167.65 10 0 42
590.00 AAPL71322R590 0.00 0.00 164.60 22 168.45 24 0 0
595.00 AAPL1322R595 151.96 0.00 171.35 10 172.65 10 0 22
595.00 AAPL71322R595 0.00 0.00 169.60 21 173.50 1 0 0
600.00 AAPL1322R600 167.90 0.00 176.35 10 177.25 13 0 1,228
600.00 AAPL71322R600 148.00 0.00 174.60 21 177.85 13 0 0
605.00 AAPL1322R605 151.00 0.00 181.35 10 182.65 10 0 68
605.00 AAPL71322R605 0.00 0.00 179.60 21 182.85 24 0 0
610.00 AAPL1322R610 178.32 0.00 186.35 10 187.25 13 0 15
610.00 AAPL71322R610 0.00 0.00 184.60 21 187.85 24 0 0
615.00 AAPL1322R615 178.55 0.00 191.35 10 192.25 13 0 9
615.00 AAPL71322R615 164.05 0.00 189.60 21 192.70 13 0 0
620.00 AAPL1322R620 188.13 0.00 196.35 10 197.25 13 0 81
620.00 AAPL71322R620 168.00 0.00 194.60 21 197.95 24 0 0
625.00 AAPL1322R625 171.50 0.00 201.35 10 202.65 10 0 55
625.00 AAPL71322R625 0.00 0.00 199.60 21 202.85 24 0 0
630.00 AAPL1322R630 196.80 0.00 206.35 13 207.25 13 0 78
630.00 AAPL71322R630 0.00 0.00 204.60 22 208.50 1 0 0
635.00 AAPL1322R635 182.76 0.00 211.35 10 212.65 10 0 23
635.00 AAPL71322R635 0.00 0.00 209.60 11 212.85 13 0 0
640.00 AAPL1322R640 210.20 0.00 216.30 20 217.15 13 0 23
640.00 AAPL71322R640 0.00 0.00 214.60 22 217.85 13 0 0
645.00 AAPL1322R645 213.31 0.00 221.30 20 222.15 13 0 142
645.00 AAPL71322R645 0.00 0.00 219.60 21 222.85 13 0 0
650.00 AAPL1322R650 215.30 0.00 226.35 20 227.20 13 0 47
655.00 AAPL1322R655 201.10 0.00 231.30 10 232.65 10 0 38
660.00 AAPL1322R660 231.00 24.90 236.35 20 237.20 13 1 52
665.00 AAPL1322R665 235.20 0.00 241.35 20 242.20 13 0 28
670.00 AAPL1322R670 237.00 0.00 246.35 20 247.20 13 0 30
675.00 AAPL1322R675 237.64 0.00 251.30 10 252.65 10 0 3
680.00 AAPL1322R680 241.20 0.00 256.30 10 257.65 10 0 63
685.00 AAPL1322R685 241.40 0.00 261.30 10 262.65 10 0 11
690.00 AAPL1322R690 248.39 0.00 266.30 10 267.65 21 0 4
695.00 AAPL1322R695 245.55 0.00 271.30 10 272.65 10 0 1
700.00 AAPL1322R700 264.50 0.00 276.35 20 277.20 13 0 45
705.00 AAPL1322R705 262.00 0.00 281.30 10 282.65 10 0 32
710.00 AAPL1322R710 267.00 0.00 286.30 10 287.65 10 0 14
715.00 AAPL1322R715 254.10 0.00 291.30 10 292.55 10 0 1
720.00 AAPL1322R720 282.60 0.00 296.35 20 297.20 13 0 29
725.00 AAPL1322R725 287.60 0.00 301.35 20 302.20 13 0 17
730.00 AAPL1322R730 216.55 0.00 306.30 10 307.65 10 0 1
735.00 AAPL1322R735 292.00 0.00 311.30 10 312.65 10 0 138
740.00 AAPL1322R740 228.00 0.00 316.30 10 317.65 10 0 0
745.00 AAPL1322R745 156.95 0.00 321.30 10 322.55 10 0 1
750.00 AAPL1322R750 307.00 0.00 326.30 10 327.65 10 0 0
755.00 AAPL1322R755 356.30 0.00 331.30 10 332.55 21 0 0
760.00 AAPL1322R760 0.00 0.00 336.30 10 337.65 10 0 0
765.00 AAPL1322R765 312.65 0.00 341.30 10 342.65 10 0 17
770.00 AAPL1322R770 176.10 0.00 346.30 10 347.65 10 0 2
775.00 AAPL1322R775 322.77 0.00 351.35 10 352.20 13 0 12
780.00 AAPL1322R780 0.00 0.00 356.30 10 357.65 10 0 0
785.00 AAPL1322R785 0.00 0.00 361.30 10 362.65 10 0 0
790.00 AAPL1322R790 337.54 0.00 366.30 10 367.65 10 0 10
795.00 AAPL1322R795 349.00 0.00 371.30 10 372.65 10 0 16
800.00 AAPL1322R800 396.05 0.00 376.30 10 377.65 10 0 0
805.00 AAPL1322R805 355.78 0.00 381.30 10 382.65 10 0 28
810.00 AAPL1322R810 241.45 0.00 386.30 10 387.65 10 0 0
815.00 AAPL1322R815 409.30 0.00 391.30 10 392.65 21 0 0
820.00 AAPL1322R820 0.00 0.00 396.30 10 397.65 21 0 0
825.00 AAPL1322R825 370.10 0.00 401.30 10 402.65 10 0 0
830.00 AAPL1322R830 290.20 0.00 406.30 10 407.65 10 0 0
835.00 AAPL1322R835 252.55 0.00 411.30 10 412.65 10 0 0
840.00 AAPL1322R840 0.00 0.00 416.30 10 417.65 10 0 0
845.00 AAPL1322R845 274.80 0.00 421.30 10 422.65 10 0 0
850.00 AAPL1322R850 400.75 0.00 426.30 10 427.65 10 0 0
855.00 AAPL1322R855 272.35 0.00 431.30 10 432.65 10 0 0
860.00 AAPL1322R860 286.40 0.00 436.30 10 437.65 10 0 0
865.00 AAPL1322R865 412.41 0.00 441.30 10 442.65 10 0 0
870.00 AAPL1322R870 417.58 0.00 446.30 10 447.65 10 0 0
875.00 AAPL1322R875 367.30 0.00 451.30 10 452.65 10 0 0
880.00 AAPL1322R880 0.00 0.00 456.30 10 457.65 10 0 0
885.00 AAPL1322R885 432.52 0.00 461.30 10 462.65 10 0 0
890.00 AAPL1322R890 457.70 0.00 466.35 10 467.25 13 0 0
895.00 AAPL1322R895 0.00 0.00 471.30 10 472.65 10 0 0
900.00 AAPL1322R900 457.86 0.00 476.30 10 477.65 10 0 0
905.00 AAPL1322R905 452.49 0.00 481.30 10 482.65 10 0 2
910.00 AAPL1322R910 454.90 0.00 486.30 10 487.65 10 0 2
915.00 AAPL1322R915 466.10 0.00 491.30 10 492.65 10 0 12
920.00 AAPL1322R920 470.55 0.00 496.30 10 497.65 10 0 2
925.00 AAPL1322R925 487.75 0.00 501.30 10 502.65 10 0 0
930.00 AAPL1322R930 488.85 0.00 506.30 10 507.65 10 0 0
935.00 AAPL1322R935 492.00 0.00 511.30 10 512.65 10 0 0
940.00 AAPL1322R940 496.80 0.00 516.30 10 517.65 10 0 0
945.00 AAPL1322R945 515.45 0.00 521.30 10 522.65 10 0 0
950.00 AAPL1322R950 520.45 0.00 526.30 10 527.65 10 0 0
955.00 AAPL1322R955 512.00 0.00 531.30 10 532.55 10 0 0
960.00 AAPL1322R960 521.30 0.00 536.30 10 537.65 10 0 0
965.00 AAPL1322R965 533.50 0.00 541.35 10 542.30 13 0 1
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center