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

 
Site Web Search powered by YAHOO!SEARCH
 
Apple Inc. (NQ: AAPL)
519.01 USD  +1.05 (+0.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL140419C00470000 470.00 48.76 +0.66 48.55 49.25 44 4,457
AAPL7140419C00470000 470.00 48.80 +3.80 46.65 50.00 8 130
AAPL140419C00475000 475.00 43.35 +0.15 43.55 44.20 40 2,053
AAPL7140419C00475000 475.00 43.33 +4.33 41.00 44.55 4 194
AAPL140419C00480000 480.00 39.00 +0.99 38.60 39.20 169 2,145
AAPL7140419C00480000 480.00 39.00 +6.00 36.90 39.60 1 219
AAPL140419C00485000 485.00 33.60 +3.60 33.45 34.20 17 1,611
AAPL7140419C00485000 485.00 34.00 +4.40 31.70 34.40 4 111
AAPL140419C00490000 490.00 28.85 +1.35 28.70 29.20 93 4,227
AAPL7140419C00490000 490.00 28.00 +0.00 26.70 29.60 1 140
AAPL140419C00495000 495.00 23.75 +0.65 23.65 24.20 43 1,383
AAPL7140419C00495000 495.00 25.15 +0.00 21.70 25.60 0 92
AAPL140419C00500000 500.00 18.95 +0.95 18.80 19.20 1,707 11,441
AAPL7140419C00500000 500.00 18.40 +0.27 16.85 20.80 79 822
AAPL140419C00505000 505.00 13.97 +0.32 13.70 14.20 399 3,106
AAPL7140419C00505000 505.00 11.68 +2.68 11.70 14.65 12 278
AAPL140419C00510000 510.00 9.150 +0.65 9.100 9.300 5,150 3,734
AAPL7140419C00510000 510.00 7.350 +0.15 7.350 9.950 12 245
AAPL140419C00515000 515.00 4.600 +0.10 4.600 4.800 14,304 5,482
AAPL7140419C00515000 515.00 4.500 -0.70 4.300 6.000 36 402
AAPL140419C00520000 520.00 1.800 -0.09 1.820 1.840 30,459 11,045
AAPL7140419C00520000 520.00 1.780 -0.22 1.500 2.200 63 428
AAPL140419C00525000 525.00 0.4600 -0.18 0.4400 0.5200 14,549 14,650
AAPL7140419C00525000 525.00 0.4300 -0.18 0.4400 0.5600 16 390
AAPL140419C00530000 530.00 0.1000 -0.11 0.1000 0.1200 5,454 14,090
AAPL7140419C00530000 530.00 0.2300 +0.06 0.0400 0.2200 1 724
AAPL140419C00535000 535.00 0.0400 -0.06 0.0500 0.0600 1,665 9,652
AAPL7140419C00535000 535.00 0.0900 +0.01 0.0100 0.1400 5 431
AAPL140419C00540000 540.00 0.0400 -0.02 0.0400 0.0500 2,964 17,939
AAPL7140419C00540000 540.00 0.1300 +0.02 0.0100 4.400 11 662
AAPL140419C00545000 545.00 0.0200 -0.03 0.0200 0.0500 1,264 13,745
AAPL7140419C00545000 545.00 0.0500 +0.00 0.0500 0.1000 20 458
AAPL140419C00550000 550.00 0.0100 -0.03 0.0100 0.0300 1,069 31,005
AAPL7140419C00550000 550.00 0.0300 -0.02 0.0500 0.8000 11 1,909
AAPL140419C00555000 555.00 0.0100 -0.02 0.0100 0.0400 299 9,227
AAPL7140419C00555000 555.00 0.1100 +0.08 0.0300 0.2300 6 340
AAPL140419C00560000 560.00 0.0100 -0.02 0.0100 0.0300 462 20,616
AAPL7140419C00560000 560.00 0.0300 -0.07 0.0300 0.2200 7 639
AAPL140419C00565000 565.00 0.0100 -0.02 0.0100 0.0300 172 7,351
AAPL7140419C00565000 565.00 0.0800 +0.00 0.0800 0.1200 0 519
AAPL140419C00570000 570.00 0.0100 -0.01 0.0100 0.0200 169 7,607
AAPL7140419C00570000 570.00 0.0500 +0.00 0.0500 0.0700 0 640
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL140419P00470000 470.00 0.0200 -0.04 0.0100 0.0300 58 6,145
AAPL7140419P00470000 470.00 0.1000 +0.00 0.0100 0.1000 0 169
AAPL140419P00475000 475.00 0.0200 -0.04 0.0200 0.0300 125 2,928
AAPL7140419P00475000 475.00 0.2000 +0.00 0.0100 0.1100 0 86
AAPL140419P00480000 480.00 0.0200 -0.06 0.0200 0.0300 443 3,668
AAPL7140419P00480000 480.00 0.2000 +0.00 0.0100 0.1200 0 79
AAPL140419P00485000 485.00 0.0200 -0.08 0.0200 0.0300 376 4,626
AAPL7140419P00485000 485.00 0.2500 +0.00 0.0200 0.1300 0 30
AAPL140419P00490000 490.00 0.0200 -0.10 0.0200 0.0300 1,782 9,647
AAPL7140419P00490000 490.00 0.1800 +0.00 0.0100 0.1500 0 94
AAPL140419P00495000 495.00 0.0400 -0.09 0.0300 0.0400 558 6,940
AAPL7140419P00495000 495.00 0.5200 +0.00 0.0100 0.1100 0 319
AAPL140419P00500000 500.00 0.0300 -0.12 0.0300 0.0500 2,391 16,764
AAPL7140419P00500000 500.00 0.0800 -0.12 0.0500 0.0900 12 920
AAPL140419P00505000 505.00 0.0700 -0.21 0.0600 0.0900 3,440 9,791
AAPL7140419P00505000 505.00 0.1100 -0.19 0.0100 0.1700 1 1,246
AAPL140419P00510000 510.00 0.1700 -0.48 0.1600 0.1700 10,837 13,608
AAPL7140419P00510000 510.00 0.2500 -0.69 0.0900 0.2900 15 378
AAPL140419P00515000 515.00 0.8100 -0.87 0.7600 0.8200 21,202 10,493
AAPL7140419P00515000 515.00 1.230 -3.77 0.3500 2.440 5 307
AAPL140419P00520000 520.00 2.850 -1.30 2.850 2.940 19,764 7,944
AAPL7140419P00520000 520.00 3.000 -0.75 2.550 4.700 92 341
AAPL140419P00525000 525.00 6.800 -1.08 6.400 6.700 2,525 7,920
AAPL7140419P00525000 525.00 7.000 -1.67 5.850 8.800 15 320
AAPL140419P00530000 530.00 11.20 -1.50 11.10 11.45 2,234 7,822
AAPL7140419P00530000 530.00 11.95 -2.45 10.60 13.30 13 436
AAPL140419P00535000 535.00 16.27 -0.93 16.00 16.40 711 3,743
AAPL7140419P00535000 535.00 16.45 -2.98 15.55 18.25 35 399
AAPL140419P00540000 540.00 21.23 -1.12 19.00 21.45 360 5,934
AAPL7140419P00540000 540.00 22.95 +0.59 20.65 23.40 52 690
AAPL140419P00545000 545.00 26.18 -1.18 25.80 26.40 478 3,095
AAPL7140419P00545000 545.00 28.96 -4.44 25.45 28.35 3 34
AAPL140419P00550000 550.00 31.22 -0.93 30.60 31.50 366 12,505
AAPL7140419P00550000 550.00 35.00 +0.00 30.50 33.35 0 135
AAPL140419P00555000 555.00 36.40 -0.60 35.80 36.45 146 1,213
AAPL7140419P00555000 555.00 35.50 +0.00 34.40 38.35 0 20
AAPL140419P00560000 560.00 41.11 -0.76 40.85 41.40 134 1,037
AAPL7140419P00560000 560.00 45.23 +0.00 39.25 44.00 0 15
AAPL140419P00565000 565.00 45.57 -6.21 45.75 47.05 19 622
AAPL7140419P00565000 565.00 30.25 +0.00 44.15 48.40 0 1
AAPL140419P00570000 570.00 50.10 -5.65 50.80 51.55 80 444
AAPL7140419P00570000 570.00 33.00 +0.00 49.00 53.40 0 46
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