Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Apple, Inc. (NQ: AAPL)
433.26 USD  -1.32 (-0.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL130524C00390000 390.00 43.81 -2.75 43.10 43.85 11 80
AAPL7130524C00390000 390.00 62.10 +0.00 42.90 44.50 0 2
AAPL130524C00395000 395.00 37.95 -1.75 37.85 38.20 23 37
AAPL7130524C00395000 395.00 30.25 +0.00 38.30 39.05 0 14
AAPL130524C00400000 400.00 33.60 -1.80 33.35 34.10 245 279
AAPL7130524C00400000 400.00 39.70 +1.85 33.50 34.15 7 19
AAPL130524C00405000 405.00 28.35 -2.25 28.65 29.25 14 111
AAPL7130524C00405000 405.00 55.15 +0.00 28.70 29.30 0 12
AAPL130524C00410000 410.00 23.80 -4.75 23.95 25.00 48 169
AAPL7130524C00410000 410.00 23.90 +2.70 24.05 25.10 5 27
AAPL130524C00415000 415.00 19.80 -0.70 19.50 19.95 157 293
AAPL7130524C00415000 415.00 13.00 +0.00 19.50 20.05 0 23
AAPL130524C00420000 420.00 15.70 -1.70 15.15 15.75 715 439
AAPL7130524C00420000 420.00 14.90 -2.15 14.55 15.85 5 23
AAPL130524C00425000 425.00 11.65 -1.80 11.25 11.90 1,496 699
AAPL7130524C00425000 425.00 11.35 -1.55 11.45 12.05 21 145
AAPL130524C00430000 430.00 8.500 -1.70 8.350 8.500 3,071 1,364
AAPL7130524C00430000 430.00 8.300 -1.70 8.250 8.600 117 219
AAPL130524C00435000 435.00 5.800 -1.40 5.750 5.850 7,400 1,826
AAPL7130524C00435000 435.00 5.450 -1.10 5.600 5.950 171 124
AAPL130524C00440000 440.00 3.820 -1.13 3.650 3.850 8,222 3,805
AAPL7130524C00440000 440.00 3.550 -1.40 3.550 3.750 304 188
AAPL130524C00445000 445.00 2.350 -0.95 2.230 2.390 4,542 3,331
AAPL7130524C00445000 445.00 2.230 -0.84 2.070 2.440 44 108
AAPL130524C00450000 450.00 1.450 -0.65 1.400 1.460 8,713 4,945
AAPL7130524C00450000 450.00 1.470 -0.76 1.390 1.540 79 266
AAPL130524C00455000 455.00 0.9000 -0.44 0.7800 0.9400 3,084 4,710
AAPL7130524C00455000 455.00 0.8400 -0.30 0.7900 0.9500 14 147
AAPL130524C00460000 460.00 0.5700 -0.29 0.5500 0.6000 2,284 4,939
AAPL7130524C00460000 460.00 0.6500 -0.18 0.5100 0.6700 20 533
AAPL130524C00465000 465.00 0.3700 -0.21 0.3700 0.4400 1,519 4,240
AAPL7130524C00465000 465.00 N/A +0.00 0.3000 0.5400 0 0
AAPL130524C00470000 470.00 0.2700 -0.11 0.2600 0.2700 877 1,720
AAPL7130524C00470000 470.00 0.4700 +0.00 0.2600 0.3300 0 210
AAPL130524C00475000 475.00 0.2200 -0.09 0.2000 0.2400 347 1,902
AAPL7130524C00475000 475.00 N/A +0.00 0.1800 0.2600 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL130524P00390000 390.00 0.2500 -0.21 0.2000 0.2500 469 1,259
AAPL7130524P00390000 390.00 0.3400 -0.08 0.2000 0.2800 2 75
AAPL130524P00395000 395.00 0.3500 -0.24 0.3200 0.3600 722 1,405
AAPL7130524P00395000 395.00 0.5000 +0.00 0.2800 0.5300 27 0
AAPL130524P00400000 400.00 0.4600 -0.27 0.4600 0.5200 1,148 1,788
AAPL7130524P00400000 400.00 0.4900 -0.24 0.4000 0.5100 5 66
AAPL130524P00405000 405.00 0.6700 -0.30 0.6000 0.7300 460 2,189
AAPL7130524P00405000 405.00 0.9000 +0.47 0.5800 0.7000 5 53
AAPL130524P00410000 410.00 0.9000 -0.42 0.8600 0.9400 1,524 2,580
AAPL7130524P00410000 410.00 1.020 -0.99 0.8800 1.030 9 100
AAPL130524P00415000 415.00 1.400 -0.46 1.340 1.410 1,541 5,957
AAPL7130524P00415000 415.00 1.650 -0.45 1.360 1.600 12 114
AAPL130524P00420000 420.00 2.200 -0.44 2.100 2.300 3,160 7,536
AAPL7130524P00420000 420.00 2.250 -0.49 2.050 2.410 86 150
AAPL130524P00425000 425.00 3.450 -0.35 3.300 3.450 4,365 4,142
AAPL7130524P00425000 425.00 3.500 -0.21 3.200 3.650 35 276
AAPL130524P00430000 430.00 5.100 -0.30 4.950 5.200 8,008 3,176
AAPL7130524P00430000 430.00 5.300 -0.35 4.900 5.450 265 276
AAPL130524P00435000 435.00 7.370 -0.18 7.250 7.650 9,332 2,137
AAPL7130524P00435000 435.00 7.500 -0.37 7.200 7.600 192 184
AAPL130524P00440000 440.00 10.55 +0.30 10.20 10.60 4,806 3,025
AAPL7130524P00440000 440.00 10.55 +0.05 10.20 10.70 83 123
AAPL130524P00445000 445.00 14.29 +0.49 13.80 14.30 1,035 1,455
AAPL7130524P00445000 445.00 12.40 -1.60 13.70 14.25 1 66
AAPL130524P00450000 450.00 18.00 +0.35 17.85 18.50 1,486 1,483
AAPL7130524P00450000 450.00 15.50 +0.00 18.45 18.90 0 130
AAPL130524P00455000 455.00 23.00 +1.21 22.05 22.75 423 820
AAPL7130524P00455000 455.00 22.80 +0.00 21.85 23.35 2 0
AAPL130524P00460000 460.00 27.71 +1.11 26.95 27.70 215 678
AAPL7130524P00460000 460.00 35.09 +0.00 26.40 27.70 0 46
AAPL130524P00465000 465.00 32.80 +1.45 31.70 32.25 44 729
AAPL7130524P00465000 465.00 N/A +0.00 31.15 33.50 0 0
AAPL130524P00470000 470.00 37.65 +0.75 36.65 37.30 81 315
AAPL7130524P00470000 470.00 36.80 -2.83 35.85 38.10 9 28
AAPL130524P00475000 475.00 42.20 +1.60 42.20 42.25 25 134
AAPL7130524P00475000 475.00 40.00 +0.00 41.55 43.15 6 0
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 Telekurs USA
Postage Rates Bots go here
Copyright 2008 San Jose Mercury News
Help | Site Map | Advertise | Newsletters | Home Delivery | Copyright | About MediaNews Group | RSS | Ethics Policy

Privacy Policy  |   Site Map