|
|
|
Rockford Register Star
Apple Inc. (NQ: AAPL)
567.77 USD  +43.02 (+8.20%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Expiration Date:
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117C00515000 515.00 68.00 +26.25 66.65 67.50 89 970
AAPL7150117C00515000 515.00 66.00 +26.00 66.25 67.80 18 156
AAPL150117C00520000 520.00 64.15 +25.85 63.15 64.25 444 5,303
AAPL7150117C00520000 520.00 65.00 +24.60 62.90 64.50 24 565
AAPL150117C00525000 525.00 61.75 +25.35 60.20 61.00 342 7,432
AAPL7150117C00525000 525.00 61.65 +25.64 59.75 61.30 64 659
AAPL150117C00530000 530.00 58.22 +23.82 56.40 57.95 226 4,609
AAPL7150117C00530000 530.00 58.60 +24.60 56.65 58.20 13 676
AAPL150117C00535000 535.00 54.80 +23.81 53.75 55.30 195 2,049
AAPL7150117C00535000 535.00 51.75 +17.45 53.45 55.25 5 154
AAPL150117C00540000 540.00 51.40 +22.15 51.20 52.15 435 6,998
AAPL7150117C00540000 540.00 51.00 +21.00 50.65 52.35 36 323
AAPL150117C00545000 545.00 49.50 +21.60 48.50 49.20 114 2,962
AAPL7150117C00545000 545.00 48.00 +20.55 47.95 49.55 9 218
AAPL150117C00550000 550.00 46.20 +20.17 45.80 46.55 3,810 18,732
AAPL7150117C00550000 550.00 46.50 +20.54 43.60 46.50 613 4,089
AAPL150117C00560000 560.00 40.87 +18.68 40.50 41.45 747 13,335
AAPL7150117C00560000 560.00 41.20 +17.70 40.50 41.80 62 575
AAPL150117C00570000 570.00 36.50 +16.45 36.30 36.95 973 3,663
AAPL7150117C00570000 570.00 36.10 +15.55 35.55 37.20 40 421
AAPL150117C00580000 580.00 32.15 +15.65 31.80 32.70 563 6,276
AAPL7150117C00580000 580.00 30.44 +12.41 31.40 33.00 17 564
AAPL150117C00590000 590.00 28.15 +13.75 28.20 28.95 356 4,012
AAPL7150117C00590000 590.00 27.40 +11.40 27.90 29.15 53 142
AAPL150117C00600000 600.00 25.40 +12.90 24.70 25.40 4,578 30,643
AAPL7150117C00600000 600.00 25.67 +12.67 24.60 25.65 253 1,223
AAPL150117C00610000 610.00 22.35 +11.56 21.30 22.55 329 3,212
AAPL7150117C00610000 610.00 21.40 +9.00 21.20 22.55 23 149
AAPL150117C00620000 620.00 19.55 +10.25 18.90 19.45 1,055 3,529
AAPL7150117C00620000 620.00 19.00 +8.95 18.65 19.90 13 321
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117P00515000 515.00 21.30 -16.95 21.25 21.65 61 1,611
AAPL7150117P00515000 515.00 45.20 +0.00 20.70 22.00 0 309
AAPL150117P00520000 520.00 23.33 -17.87 22.90 23.45 956 4,952
AAPL7150117P00520000 520.00 24.25 -16.85 22.50 23.90 6 249
AAPL150117P00525000 525.00 24.73 -18.27 24.80 25.50 360 3,866
AAPL7150117P00525000 525.00 43.25 +0.00 24.40 25.65 2 284
AAPL150117P00530000 530.00 26.60 -19.40 26.85 27.50 203 4,452
AAPL7150117P00530000 530.00 27.80 -15.60 26.40 27.70 10 175
AAPL150117P00535000 535.00 29.10 -19.70 28.95 29.90 133 1,440
AAPL7150117P00535000 535.00 50.10 +0.00 28.45 29.75 0 66
AAPL150117P00540000 540.00 30.60 -21.55 30.90 32.30 203 3,948
AAPL7150117P00540000 540.00 58.28 +0.00 30.75 31.85 0 228
AAPL150117P00545000 545.00 33.10 -21.44 33.50 33.95 87 1,276
AAPL7150117P00545000 545.00 33.75 -16.25 33.00 34.15 1 103
AAPL150117P00550000 550.00 35.84 -22.26 35.95 37.40 580 7,229
AAPL7150117P00550000 550.00 35.50 -21.15 35.35 37.10 67 386
AAPL150117P00560000 560.00 40.60 -24.20 41.00 41.65 349 9,290
AAPL7150117P00560000 560.00 41.45 -20.08 40.45 42.15 8 487
AAPL150117P00570000 570.00 46.72 -26.45 46.30 46.95 400 1,849
AAPL7150117P00570000 570.00 47.40 -25.35 46.00 47.60 1 171
AAPL150117P00580000 580.00 52.52 -26.73 51.90 52.80 128 2,241
AAPL7150117P00580000 580.00 86.75 +0.00 51.90 53.25 0 225
AAPL150117P00590000 590.00 57.70 -27.30 58.30 59.05 64 2,008
AAPL7150117P00590000 590.00 87.85 +0.00 57.10 60.00 0 548
AAPL150117P00600000 600.00 65.30 -29.70 64.80 65.65 506 3,853
AAPL7150117P00600000 600.00 66.00 -27.00 64.80 66.00 2 139
AAPL150117P00610000 610.00 72.10 -31.00 71.90 72.95 33 456
AAPL7150117P00610000 610.00 94.50 +0.00 70.65 73.25 0 92
AAPL150117P00620000 620.00 77.90 -34.75 78.70 80.00 961 1,016
AAPL7150117P00620000 620.00 118.60 +0.00 79.10 80.35 0 169
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here