traffic information
|
weather
|
web feeds
| mobile
Silicon Valley
Site
Web Search by
YAHOO!
Home
News
Venture Capital
Personal Tech
The Valley
Hot Topics
Phones/Mobile
Social Networks
Green Energy
Security
Companies
Apple
Google
Facebook
Cisco Systems
Intel
Hewlett-Packard
Oracle
Yahoo
eBay
Gilead Sciences
Adobe Systems
Intuit
Netflix
Electronic Arts
Tesla Motors
Twitter
Zynga
SunPower
Solyndra
Kleiner Perkins
People
Steve Jobs
Larry Ellison
Eric Schmidt
Mark Zuckerberg
Carol Bartz
John Doerr
John Chambers
Paul Otellini
Vinod Khosla
Mark Andreessen
Ron Conway
Biz Stone
Elon Musk
Larry Page
Sergey Brin
Ann Livermore
Marissa Mayer
Sheryl Sandberg
T.J. Rodgers
Mark Hurd
columnists
gmsv
Special Reports
Venture Capital Survey
Salary Survey
Silicon Valley 150
Services
RSS Feeds
Mobile Edition
Widgets
Contact Us
Jobs
Advertising
Archives
Go to MercuryNews.com
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
Apple, Inc.
(NQ:
AAPL
)
432.00
USD
+1.95 (+0.45%)
Official Closing Price
/ Updated:
4:00 PM EDT, Jun 17, 2013
/
Add to My Watchlist
View:
Quote
Overview
Detailed Quote
Charting
Options
Historical Prices
News
All News
Press Releases
Related Stories
Blogs
Podcasts
Research
Quarterly Reports
Insider Filings
Other Filings
Expiration Date:
Jun 22 2013
Jun 28 2013
Jul 05 2013
Jul 12 2013
Jul 20 2013
Aug 17 2013
Sep 21 2013
Oct 19 2013
Jan 18 2014
Apr 19 2014
Jan 17 2015
Option Types:
All
Near The Money
In The Money
Out Of The Money
Puts
Calls
CALL Options - June 22 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
AAPL130622C00390000
390.00
41.85
+1.60
41.90
42.60
24
491
AAPL7130622C00390000
390.00
60.00
+0.00
41.20
43.10
0
12
AAPL130622C00395000
395.00
37.20
+1.90
36.95
37.30
60
596
AAPL7130622C00395000
395.00
50.75
+0.00
35.55
39.00
0
31
AAPL130622C00400000
400.00
32.25
+2.10
31.95
32.30
585
2,424
AAPL7130622C00400000
400.00
35.30
+3.68
31.75
32.40
7
353
AAPL130622C00405000
405.00
27.15
+1.45
26.95
27.50
13
533
AAPL7130622C00405000
405.00
28.00
+2.75
27.25
27.90
5
51
AAPL130622C00410000
410.00
22.99
+2.63
22.05
22.40
313
1,848
AAPL7130622C00410000
410.00
24.25
+2.05
22.45
22.50
16
235
AAPL130622C00415000
415.00
17.60
+1.74
17.25
17.55
457
1,963
AAPL7130622C00415000
415.00
17.00
+0.00
17.15
17.70
0
365
AAPL130622C00420000
420.00
12.70
+0.90
12.65
13.05
1,278
4,151
AAPL7130622C00420000
420.00
15.92
+4.23
12.55
13.10
15
203
AAPL130622C00425000
425.00
8.750
+0.45
8.550
8.950
2,276
5,943
AAPL7130622C00425000
425.00
11.05
+2.80
8.450
8.950
4
387
AAPL130622C00430000
430.00
5.250
-0.08
5.250
5.450
13,657
6,855
AAPL7130622C00430000
430.00
5.400
+0.10
5.200
5.800
307
647
AAPL130622C00435000
435.00
2.900
-0.30
2.850
2.960
18,706
7,387
AAPL7130622C00435000
435.00
2.750
-0.45
2.900
3.050
445
527
AAPL130622C00440000
440.00
1.380
-0.43
1.350
1.400
20,777
12,740
AAPL7130622C00440000
440.00
1.350
-0.54
1.320
1.350
462
1,114
AAPL130622C00445000
445.00
0.5600
-0.41
0.5400
0.5800
16,132
9,408
AAPL7130622C00445000
445.00
0.5800
-0.51
0.5300
0.8500
158
941
AAPL130622C00450000
450.00
0.2500
-0.27
0.2300
0.2500
15,828
23,538
AAPL7130622C00450000
450.00
0.2500
-0.35
0.2000
0.2800
289
1,494
AAPL130622C00455000
455.00
0.1300
-0.16
0.1200
0.1400
3,910
12,719
AAPL7130622C00455000
455.00
0.1100
-0.28
0.0700
0.1500
38
715
AAPL130622C00460000
460.00
0.0900
-0.10
0.0800
0.0900
3,083
13,944
AAPL7130622C00460000
460.00
0.0700
-0.13
0.0500
0.1500
10
966
AAPL130622C00465000
465.00
0.0800
-0.06
0.0500
0.0600
3,838
8,705
AAPL7130622C00465000
465.00
0.0700
-0.08
0.0600
0.1500
47
470
AAPL130622C00470000
470.00
0.0400
-0.06
0.0300
0.0500
1,623
14,923
AAPL7130622C00470000
470.00
0.0600
-0.09
0.0600
0.2200
1
522
AAPL130622C00475000
475.00
0.0400
-0.05
0.0100
0.0400
1,098
19,226
AAPL7130622C00475000
475.00
0.2200
+0.08
0.0200
0.2500
2
482
PUT Options - June 22 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
AAPL130622P00390000
390.00
0.0400
-0.08
0.0100
0.0400
109
6,814
AAPL7130622P00390000
390.00
0.0600
+0.00
0.0200
0.1900
0
295
AAPL130622P00395000
395.00
0.0400
-0.10
0.0400
0.0500
478
4,240
AAPL7130622P00395000
395.00
0.2700
+0.00
0.0100
0.1900
0
226
AAPL130622P00400000
400.00
0.0600
-0.15
0.0500
0.0600
1,441
13,710
AAPL7130622P00400000
400.00
0.0900
-0.09
0.0200
0.1500
1
661
AAPL130622P00405000
405.00
0.0800
-0.22
0.0700
0.0900
1,419
5,501
AAPL7130622P00405000
405.00
0.4100
+0.00
0.0500
0.1500
0
263
AAPL130622P00410000
410.00
0.1500
-0.41
0.1500
0.1700
3,180
8,600
AAPL7130622P00410000
410.00
0.4500
-0.13
0.1200
0.1900
5
313
AAPL130622P00415000
415.00
0.3300
-0.67
0.3100
0.3300
7,310
10,215
AAPL7130622P00415000
415.00
0.3500
-0.66
0.2900
0.3900
54
506
AAPL130622P00420000
420.00
0.7200
-1.09
0.7200
0.7500
13,536
16,193
AAPL7130622P00420000
420.00
0.7500
-1.20
0.7000
0.8300
70
824
AAPL130622P00425000
425.00
1.650
-1.65
1.590
1.660
10,496
11,749
AAPL7130622P00425000
425.00
1.650
-1.72
1.560
1.740
62
583
AAPL130622P00430000
430.00
3.250
-2.08
3.250
3.300
16,724
11,758
AAPL7130622P00430000
430.00
3.050
-2.53
3.150
3.400
150
612
AAPL130622P00435000
435.00
5.550
-2.80
5.750
5.900
12,848
6,217
AAPL7130622P00435000
435.00
5.800
-2.55
5.650
6.050
331
383
AAPL130622P00440000
440.00
9.200
-2.67
8.750
9.350
3,282
9,748
AAPL7130622P00440000
440.00
7.300
-4.72
9.050
8.950
68
478
AAPL130622P00445000
445.00
13.55
-2.65
13.25
13.75
1,268
5,090
AAPL7130622P00445000
445.00
10.76
-5.41
13.30
13.80
103
577
AAPL130622P00450000
450.00
18.30
-2.40
17.95
18.40
734
9,624
AAPL7130622P00450000
450.00
16.05
-4.92
18.00
18.45
24
539
AAPL130622P00455000
455.00
22.90
-2.51
22.85
23.25
277
4,468
AAPL7130622P00455000
455.00
20.00
-5.35
22.45
22.95
1
728
AAPL130622P00460000
460.00
27.30
-3.00
27.80
27.55
162
4,035
AAPL7130622P00460000
460.00
25.30
-3.70
27.70
28.25
4
669
AAPL130622P00465000
465.00
32.50
-2.95
32.80
33.25
92
2,651
AAPL7130622P00465000
465.00
35.35
+0.00
32.25
33.40
0
493
AAPL130622P00470000
470.00
37.30
-2.98
37.65
38.20
35
3,484
AAPL7130622P00470000
470.00
38.00
+0.00
37.55
38.65
0
395
AAPL130622P00475000
475.00
42.47
-2.80
42.65
43.35
48
9,176
AAPL7130622P00475000
475.00
41.12
-4.23
42.00
44.10
4
170
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
web feeds
