Expiration Date:
Option Types:
CALL Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118C00445000 | 445.00 | 36.15 | +5.50 | 35.25 | 35.60 | 69 | 4,486 |
| AAPL7140118C00445000 | 445.00 | 36.00 | +5.60 | 35.85 | 35.65 | 2 | 127 |
| AAPL140118C00450000 | 450.00 | 33.43 | +4.26 | 33.10 | 33.40 | 502 | 23,520 |
| AAPL7140118C00450000 | 450.00 | 33.70 | +4.40 | 33.00 | 33.40 | 20 | 648 |
| AAPL140118C00455000 | 455.00 | 32.32 | +5.37 | 30.95 | 31.30 | 61 | 2,829 |
| AAPL7140118C00455000 | 455.00 | 31.50 | +4.60 | 30.90 | 31.30 | 3 | 60 |
| AAPL140118C00460000 | 460.00 | 29.08 | +3.68 | 28.95 | 29.30 | 68 | 8,683 |
| AAPL7140118C00460000 | 460.00 | 25.00 | -0.30 | 29.50 | 29.35 | 2 | 264 |
| AAPL140118C00465000 | 465.00 | 28.03 | +4.48 | 27.10 | 27.45 | 30 | 2,843 |
| AAPL7140118C00465000 | 465.00 | 27.00 | +4.85 | 27.00 | 27.45 | 10 | 75 |
| AAPL140118C00470000 | 470.00 | 25.74 | +3.99 | 25.25 | 25.60 | 61 | 5,680 |
| AAPL7140118C00470000 | 470.00 | 22.75 | +0.00 | 25.20 | 25.65 | 0 | 73 |
| AAPL140118C00475000 | 475.00 | 24.30 | +3.85 | 23.50 | 23.90 | 118 | 4,948 |
| AAPL7140118C00475000 | 475.00 | 22.00 | +1.65 | 23.55 | 24.00 | 5 | 127 |
| AAPL140118C00480000 | 480.00 | 22.10 | +3.00 | 22.00 | 22.35 | 43 | 4,883 |
| AAPL7140118C00480000 | 480.00 | 22.45 | +3.05 | 22.00 | 22.35 | 2 | 151 |
| AAPL140118C00485000 | 485.00 | 21.02 | +3.02 | 20.50 | 20.85 | 66 | 1,269 |
| AAPL7140118C00485000 | 485.00 | 18.30 | +0.00 | 20.50 | 20.85 | 0 | 47 |
| AAPL140118C00490000 | 490.00 | 19.35 | +3.00 | 19.05 | 19.40 | 68 | 5,152 |
| AAPL7140118C00490000 | 490.00 | 19.74 | +0.74 | 19.05 | 19.40 | 7 | 72 |
| AAPL140118C00495000 | 495.00 | 18.05 | +2.90 | 17.75 | 18.10 | 26 | 4,174 |
| AAPL7140118C00495000 | 495.00 | 13.55 | +0.00 | 18.10 | 18.10 | 0 | 45 |
| AAPL140118C00500000 | 500.00 | 16.75 | +2.35 | 16.60 | 16.90 | 1,314 | 56,143 |
| AAPL7140118C00500000 | 500.00 | 16.85 | +0.95 | 16.50 | 16.85 | 243 | 930 |
| AAPL140118C00505000 | 505.00 | 15.90 | +2.70 | 15.35 | 15.95 | 33 | 3,308 |
| AAPL7140118C00505000 | 505.00 | 20.39 | +0.00 | 15.30 | 15.70 | 0 | 32 |
| AAPL140118C00510000 | 510.00 | 14.36 | +2.21 | 14.25 | 14.55 | 27 | 3,622 |
| AAPL7140118C00510000 | 510.00 | 11.70 | +0.00 | 14.25 | 14.55 | 0 | 63 |
| AAPL140118C00515000 | 515.00 | 13.66 | +2.26 | 13.25 | 13.55 | 15 | 3,202 |
| AAPL7140118C00515000 | 515.00 | 13.60 | -2.00 | 13.20 | 13.55 | 1 | 89 |
| AAPL140118C00520000 | 520.00 | 12.85 | +2.30 | 12.25 | 12.55 | 56 | 4,354 |
| AAPL7140118C00520000 | 520.00 | 11.70 | +1.40 | 12.25 | 12.55 | 2 | 31 |
| AAPL140118C00525000 | 525.00 | 11.70 | +1.95 | 11.40 | 11.70 | 139 | 4,259 |
| AAPL7140118C00525000 | 525.00 | 9.700 | +0.00 | 11.35 | 11.70 | 0 | 38 |
| AAPL140118C00530000 | 530.00 | 10.65 | +1.75 | 10.55 | 10.85 | 73 | 7,371 |
| AAPL7140118C00530000 | 530.00 | 11.00 | +1.42 | 10.65 | 11.00 | 2 | 59 |
| AAPL140118C00535000 | 535.00 | 10.00 | +1.58 | 9.800 | 10.10 | 39 | 2,684 |
| AAPL7140118C00535000 | 535.00 | 10.00 | +0.95 | 9.950 | 10.10 | 6 | 13 |
| AAPL140118C00540000 | 540.00 | 9.220 | +1.57 | 9.050 | 9.400 | 45 | 4,931 |
| AAPL7140118C00540000 | 540.00 | 9.500 | +0.64 | 9.100 | 9.350 | 20 | 28 |
| AAPL140118C00545000 | 545.00 | 8.800 | +1.45 | 8.600 | 8.850 | 124 | 2,920 |
| AAPL7140118C00545000 | 545.00 | 8.100 | -3.35 | 8.600 | 8.750 | 2 | 228 |
| AAPL140118C00550000 | 550.00 | 8.000 | +1.23 | 7.850 | 8.050 | 202 | 21,865 |
| AAPL7140118C00550000 | 550.00 | 7.950 | +1.10 | 7.900 | 8.200 | 10 | 370 |
| AAPL140118C00555000 | 555.00 | 7.450 | +1.22 | 7.250 | 7.550 | 107 | 2,030 |
| AAPL7140118C00555000 | 555.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00560000 | 560.00 | 6.900 | +1.10 | 6.750 | 6.950 | 16 | 4,888 |
| AAPL7140118C00560000 | 560.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00565000 | 565.00 | 6.400 | +1.05 | 6.250 | 6.500 | 4 | 1,057 |
| AAPL7140118C00565000 | 565.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00570000 | 570.00 | 5.900 | +0.95 | 5.750 | 6.000 | 29 | 5,203 |
| AAPL7140118C00570000 | 570.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00575000 | 575.00 | 5.450 | +0.80 | 5.450 | 5.650 | 76 | 1,849 |
| AAPL7140118C00575000 | 575.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00580000 | 580.00 | 5.250 | +1.07 | 4.950 | 5.050 | 34 | 5,970 |
| AAPL7140118C00580000 | 580.00 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| AAPL140118C00585000 | 585.00 | 4.700 | +0.70 | 4.650 | 4.850 | 4 | 979 |
| AAPL7140118C00585000 | 585.00 | 5.450 | +0.00 | 4.550 | 4.850 | 0 | 60 |
| AAPL140118C00590000 | 590.00 | 4.400 | +0.63 | 4.250 | 4.500 | 11 | 4,258 |
| AAPL7140118C00590000 | 590.00 | 4.400 | -1.53 | 4.300 | 4.750 | 50 | 171 |
| AAPL140118C00595000 | 595.00 | 4.100 | +0.60 | 3.950 | 4.200 | 8 | 3,018 |
| AAPL7140118C00595000 | 595.00 | 3.250 | -0.10 | 3.900 | 4.500 | 10 | 24 |
| AAPL140118C00600000 | 600.00 | 3.840 | +0.66 | 3.700 | 3.900 | 146 | 60,775 |
| AAPL7140118C00600000 | 600.00 | 3.750 | +0.75 | 3.650 | 4.050 | 251 | 287 |
| AAPL140118C00605000 | 605.00 | 3.570 | +0.72 | 3.350 | 3.650 | 23 | 3,961 |
| AAPL140118C00610000 | 610.00 | 3.290 | +0.54 | 3.000 | 3.400 | 18 | 6,888 |
| AAPL140118C00615000 | 615.00 | 3.000 | +0.44 | 2.830 | 3.200 | 7 | 2,022 |
| AAPL140118C00620000 | 620.00 | 2.900 | +0.52 | 2.700 | 2.920 | 4 | 5,038 |
| AAPL140118C00625000 | 625.00 | 2.660 | +0.51 | 2.610 | 2.740 | 1 | 3,650 |
| AAPL140118C00630000 | 630.00 | 2.490 | +0.37 | 2.290 | 2.550 | 64 | 8,422 |
| AAPL140118C00635000 | 635.00 | 2.340 | +0.32 | 2.140 | 2.440 | 1 | 2,384 |
| AAPL140118C00640000 | 640.00 | 2.220 | +0.41 | 1.950 | 2.250 | 14 | 10,415 |
| AAPL140118C00645000 | 645.00 | 2.030 | +0.27 | 1.880 | 2.090 | 19 | 3,935 |
| AAPL140118C00650000 | 650.00 | 1.960 | +0.26 | 1.870 | 2.000 | 61 | 21,172 |
| AAPL140118C00655000 | 655.00 | 1.820 | +0.54 | 1.760 | 1.880 | 1 | 1,940 |
| AAPL140118C00660000 | 660.00 | 1.720 | +0.21 | 1.520 | 1.770 | 1 | 2,781 |
| AAPL140118C00665000 | 665.00 | 1.610 | +0.14 | 1.520 | 1.640 | 7 | 1,249 |
| AAPL140118C00670000 | 670.00 | 1.510 | +0.21 | 1.440 | 1.590 | 1 | 2,622 |
| AAPL140118C00675000 | 675.00 | 1.480 | +0.17 | 1.390 | 1.500 | 5 | 6,488 |
| AAPL140118C00680000 | 680.00 | 1.330 | +0.15 | 1.270 | 1.410 | 106 | 2,413 |
| AAPL140118C00685000 | 685.00 | 1.260 | +0.14 | 1.210 | 1.320 | 1 | 1,767 |
| AAPL140118C00690000 | 690.00 | 1.200 | +0.14 | 1.150 | 1.200 | 1 | 2,476 |
| AAPL140118C00695000 | 695.00 | 1.150 | +0.17 | 1.100 | 1.220 | 1 | 2,341 |
| AAPL140118C00700000 | 700.00 | 1.030 | +0.03 | 0.9700 | 1.110 | 120 | 31,422 |
| AAPL140118C00705000 | 705.00 | 1.030 | +0.11 | 0.9400 | 1.090 | 3 | 2,179 |
| AAPL140118C00710000 | 710.00 | 0.9600 | +0.08 | 0.8600 | 1.020 | 12 | 3,631 |
| AAPL140118C00715000 | 715.00 | 0.9300 | +0.06 | 0.8600 | 0.9900 | 1 | 822 |
| AAPL140118C00720000 | 720.00 | 0.8600 | +0.00 | 0.7900 | 0.9100 | 1 | 2,280 |
| AAPL140118C00725000 | 725.00 | 0.8200 | +0.03 | 0.7700 | 0.8800 | 1 | 1,294 |
| AAPL140118C00730000 | 730.00 | 0.8100 | +0.09 | 0.7300 | 0.8400 | 1 | 2,432 |
| AAPL140118C00735000 | 735.00 | 0.7400 | +0.06 | 0.5300 | 0.7900 | 1 | 557 |
| AAPL140118C00740000 | 740.00 | 0.7400 | +0.11 | 0.6600 | 0.7700 | 1 | 4,481 |
| AAPL140118C00745000 | 745.00 | 0.7900 | +0.00 | 0.6500 | 0.7600 | 0 | 1,289 |
| AAPL140118C00750000 | 750.00 | 0.6900 | +0.00 | 0.6300 | 0.7100 | 10 | 19,308 |
| AAPL140118C00755000 | 755.00 | 0.6200 | +0.17 | 0.5700 | 0.6700 | 1 | 1,863 |
| AAPL140118C00760000 | 760.00 | 0.6000 | +0.00 | 0.5500 | 0.6500 | 0 | 2,216 |
| AAPL140118C00765000 | 765.00 | 0.5500 | +0.00 | 0.5300 | 0.6300 | 0 | 672 |
| AAPL140118C00770000 | 770.00 | 0.6000 | +0.00 | 0.5300 | 0.6600 | 0 | 575 |
| AAPL140118C00775000 | 775.00 | 0.4700 | +0.00 | 0.4700 | 0.5900 | 0 | 1,277 |
| AAPL140118C00780000 | 780.00 | 0.5100 | +0.00 | 0.4900 | 0.6200 | 0 | 1,181 |
| AAPL140118C00785000 | 785.00 | 0.5000 | +0.00 | 0.4200 | 0.5800 | 0 | 673 |
| AAPL140118C00790000 | 790.00 | 0.4300 | +0.00 | 0.3300 | 0.5600 | 0 | 952 |
| AAPL140118C00795000 | 795.00 | 0.4100 | -0.14 | 0.3000 | 0.5300 | 2 | 1,325 |
| AAPL140118C00800000 | 800.00 | 0.4500 | +0.06 | 0.4200 | 0.4700 | 61 | 23,445 |
| AAPL140118C00805000 | 805.00 | 0.3800 | +0.00 | 0.2600 | 0.5100 | 0 | 722 |
| AAPL140118C00810000 | 810.00 | 0.4200 | +0.09 | 0.3800 | 0.4800 | 1 | 2,549 |
| AAPL140118C00815000 | 815.00 | 0.4300 | +0.00 | 0.3800 | 0.4700 | 0 | 356 |
| AAPL140118C00820000 | 820.00 | 0.3900 | +0.00 | 0.3600 | 0.4600 | 0 | 1,316 |
| AAPL140118C00825000 | 825.00 | 0.3500 | +0.00 | 0.1400 | 0.4300 | 0 | 1,216 |
| AAPL140118C00830000 | 830.00 | 0.3500 | +0.00 | 0.3100 | 0.4400 | 0 | 1,061 |
| AAPL140118C00835000 | 835.00 | 0.3000 | +0.00 | 0.2900 | 0.4100 | 0 | 504 |
| AAPL140118C00840000 | 840.00 | 0.3100 | +0.00 | 0.2800 | 0.4000 | 0 | 787 |
| AAPL140118C00845000 | 845.00 | 0.3500 | +0.00 | 0.2600 | 0.4000 | 0 | 592 |
| AAPL140118C00850000 | 850.00 | 0.3500 | +0.00 | 0.1100 | 0.4000 | 0 | 6,247 |
| AAPL140118C00855000 | 855.00 | 0.3100 | +0.00 | 0.2500 | 0.3900 | 0 | 1,960 |
| AAPL140118C00860000 | 860.00 | 0.2400 | +0.00 | 0.2500 | 0.3600 | 0 | 1,124 |
| AAPL140118C00865000 | 865.00 | 0.2800 | +0.00 | 0.2400 | 0.3500 | 0 | 505 |
| AAPL140118C00870000 | 870.00 | 0.2700 | +0.00 | 0.2400 | 0.3700 | 0 | 486 |
| AAPL140118C00875000 | 875.00 | 0.2800 | +0.00 | 0.2500 | 0.3300 | 0 | 541 |
| AAPL140118C00880000 | 880.00 | 0.3000 | +0.00 | 0.0700 | 0.3600 | 0 | 755 |
| AAPL140118C00885000 | 885.00 | 0.2800 | +0.00 | 0.0800 | 0.3500 | 0 | 627 |
| AAPL140118C00890000 | 890.00 | 0.3200 | +0.00 | 0.0900 | 0.3200 | 0 | 1,000 |
| AAPL140118C00895000 | 895.00 | 0.2200 | +0.00 | 0.2000 | 0.3100 | 0 | 624 |
| AAPL140118C00900000 | 900.00 | 0.2700 | +0.02 | 0.2000 | 0.2500 | 20 | 19,847 |
| AAPL140118C00905000 | 905.00 | 0.2200 | +0.00 | 0.2100 | 0.2900 | 0 | 849 |
| AAPL140118C00910000 | 910.00 | 0.2000 | +0.00 | 0.0500 | 0.2500 | 0 | 1,896 |
| AAPL140118C00915000 | 915.00 | 0.2400 | +0.00 | 0.1900 | 0.2900 | 0 | 272 |
| AAPL140118C00920000 | 920.00 | 0.2500 | +0.00 | 0.1600 | 0.2900 | 0 | 538 |
| AAPL140118C00925000 | 925.00 | 0.1900 | +0.00 | 0.1700 | 0.2800 | 0 | 482 |
| AAPL140118C00930000 | 930.00 | 0.2000 | +0.00 | 0.2100 | 0.2900 | 0 | 911 |
| AAPL140118C00935000 | 935.00 | 0.2100 | +0.00 | 0.1900 | 0.3000 | 0 | 314 |
| AAPL140118C00940000 | 940.00 | 0.1700 | +0.00 | 0.0300 | 0.2200 | 0 | 5,789 |
| AAPL140118C00945000 | 945.00 | 0.0700 | +0.00 | 0.1500 | 0.2600 | 0 | 511 |
| AAPL140118C00950000 | 950.00 | 0.1200 | -0.12 | 0.1600 | 0.2000 | 2 | 2,955 |
| AAPL140118C00955000 | 955.00 | 0.2000 | +0.00 | 0.1600 | 0.2900 | 0 | 1,475 |
| AAPL140118C00960000 | 960.00 | 0.1900 | +0.00 | 0.1400 | 0.2000 | 0 | 9,585 |
| AAPL140118C00965000 | 965.00 | 0.2700 | +0.00 | 0.1300 | 0.2600 | 0 | 176 |
| AAPL140118C00970000 | 970.00 | 0.2100 | +0.00 | 0.1400 | 0.2900 | 0 | 614 |
| AAPL140118C00975000 | 975.00 | 0.1600 | +0.00 | 0.1500 | 0.2700 | 0 | 247 |
| AAPL140118C00980000 | 980.00 | 0.1300 | +0.00 | 0.1300 | 0.2400 | 0 | 497 |
| AAPL140118C00985000 | 985.00 | 0.1300 | +0.00 | 0.1100 | 0.2400 | 0 | 1,027 |
| AAPL140118C00990000 | 990.00 | 0.1800 | +0.00 | 0.1100 | 0.2300 | 0 | 977 |
| AAPL140118C00995000 | 995.00 | 0.1700 | +0.00 | 0.0900 | 0.2100 | 0 | 1,141 |
| AAPL140118C01000000 | 1000 | 0.1500 | +0.00 | 0.1100 | 0.1900 | 0 | 19,378 |
| AAPL140118C01010000 | 1010 | 0.1500 | +0.00 | 0.1300 | 0.2400 | 0 | 2,664 |
| AAPL140118C01020000 | 1020 | 0.1500 | +0.00 | 0.0900 | 0.2000 | 0 | 843 |
| AAPL140118C01030000 | 1030 | 0.2700 | +0.00 | 0.0700 | 0.2000 | 0 | 403 |
| AAPL140118C01040000 | 1040 | 0.1800 | +0.00 | 0.0600 | 0.1900 | 0 | 748 |
| AAPL140118C01050000 | 1050 | 0.1000 | +0.02 | 0.0500 | 0.1700 | 3 | 5,421 |
PUT Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118P00195000 | 195.00 | 0.3500 | +0.00 | 0.2100 | 0.3200 | 0 | 386 |
| AAPL140118P00200000 | 200.00 | 0.3400 | +0.00 | 0.2500 | 0.3500 | 0 | 499 |
| AAPL140118P00205000 | 205.00 | 0.4000 | +0.00 | 0.2900 | 0.3900 | 0 | 149 |
| AAPL140118P00210000 | 210.00 | 0.4100 | +0.00 | 0.2700 | 0.4400 | 0 | 329 |
| AAPL140118P00215000 | 215.00 | 0.5000 | -0.04 | 0.3700 | 0.4600 | 31 | 2,776 |
| AAPL140118P00220000 | 220.00 | 0.5500 | +0.00 | 0.4100 | 0.5000 | 0 | 2,321 |
| AAPL140118P00225000 | 225.00 | 0.6500 | +0.00 | 0.4800 | 0.5800 | 0 | 897 |
| AAPL140118P00230000 | 230.00 | 0.7000 | +0.00 | 0.5300 | 0.6600 | 0 | 865 |
| AAPL140118P00235000 | 235.00 | 1.000 | +0.00 | 0.6100 | 0.7100 | 0 | 1,067 |
| AAPL140118P00240000 | 240.00 | 0.9000 | +0.00 | 0.6700 | 0.7800 | 0 | 771 |
| AAPL140118P00245000 | 245.00 | 1.110 | +0.00 | 0.7800 | 0.8800 | 0 | 1,010 |
| AAPL140118P00250000 | 250.00 | 0.9000 | -0.22 | 0.7900 | 0.9600 | 77 | 2,315 |
| AAPL140118P00255000 | 255.00 | 1.090 | -0.27 | 1.000 | 1.080 | 122 | 1,328 |
| AAPL140118P00260000 | 260.00 | 1.210 | -0.25 | 1.120 | 1.240 | 6 | 1,526 |
| AAPL140118P00265000 | 265.00 | 1.350 | -0.30 | 1.260 | 1.380 | 6 | 1,189 |
| AAPL140118P00270000 | 270.00 | 1.510 | -0.22 | 1.430 | 1.540 | 15 | 933 |
| AAPL140118P00275000 | 275.00 | 1.680 | -0.32 | 1.600 | 1.700 | 5 | 1,499 |
| AAPL140118P00280000 | 280.00 | 1.890 | -0.43 | 1.660 | 1.930 | 5 | 1,915 |
| AAPL140118P00285000 | 285.00 | 2.070 | -0.49 | 2.010 | 2.120 | 66 | 556 |
| AAPL140118P00290000 | 290.00 | 2.360 | -0.58 | 2.240 | 2.410 | 6 | 1,704 |
| AAPL140118P00295000 | 295.00 | 2.650 | -0.55 | 2.520 | 2.700 | 60 | 2,162 |
| AAPL140118P00300000 | 300.00 | 2.950 | -0.65 | 2.850 | 2.980 | 133 | 7,804 |
| AAPL140118P00305000 | 305.00 | 3.050 | -0.85 | 3.150 | 3.300 | 44 | 1,705 |
| AAPL140118P00310000 | 310.00 | 3.400 | -1.00 | 3.550 | 3.700 | 38 | 1,766 |
| AAPL140118P00315000 | 315.00 | 3.750 | -1.30 | 3.900 | 4.100 | 39 | 795 |
| AAPL140118P00320000 | 320.00 | 4.200 | -1.31 | 4.400 | 4.550 | 64 | 2,876 |
| AAPL140118P00325000 | 325.00 | 4.700 | -1.50 | 4.900 | 5.100 | 235 | 4,267 |
| AAPL140118P00330000 | 330.00 | 5.550 | -1.27 | 5.450 | 5.500 | 122 | 7,564 |
| AAPL7140118P00330000 | 330.00 | 5.800 | -0.80 | 5.400 | 5.700 | 4 | 68 |
| AAPL140118P00335000 | 335.00 | 6.150 | -1.50 | 6.100 | 6.300 | 13 | 2,756 |
| AAPL7140118P00335000 | 335.00 | 12.20 | +0.00 | 5.950 | 6.450 | 0 | 16 |
| AAPL140118P00340000 | 340.00 | 6.850 | -1.60 | 6.800 | 7.050 | 19 | 3,453 |
| AAPL7140118P00340000 | 340.00 | 4.920 | +0.00 | 6.750 | 7.050 | 0 | 116 |
| AAPL140118P00345000 | 345.00 | 7.550 | -1.80 | 7.500 | 7.750 | 35 | 1,325 |
| AAPL7140118P00345000 | 345.00 | 6.850 | +0.00 | 7.450 | 7.800 | 0 | 47 |
| AAPL140118P00350000 | 350.00 | 8.230 | -2.12 | 8.400 | 8.500 | 135 | 13,864 |
| AAPL7140118P00350000 | 350.00 | 5.850 | +0.00 | 8.350 | 8.650 | 0 | 93 |
| AAPL140118P00355000 | 355.00 | 9.250 | -1.83 | 9.250 | 9.500 | 6 | 2,228 |
| AAPL7140118P00355000 | 355.00 | 12.85 | +0.00 | 9.200 | 9.500 | 0 | 10 |
| AAPL140118P00360000 | 360.00 | 10.05 | -2.26 | 10.00 | 10.45 | 64 | 3,377 |
| AAPL7140118P00360000 | 360.00 | 11.00 | +0.00 | 10.20 | 10.50 | 0 | 96 |
| AAPL140118P00365000 | 365.00 | 10.90 | -2.90 | 11.25 | 11.20 | 30 | 1,445 |
| AAPL7140118P00365000 | 365.00 | 12.60 | +0.00 | 11.25 | 11.40 | 0 | 141 |
| AAPL140118P00370000 | 370.00 | 12.45 | -2.55 | 12.40 | 12.65 | 43 | 5,528 |
| AAPL7140118P00370000 | 370.00 | 11.50 | +0.00 | 12.40 | 12.70 | 0 | 105 |
| AAPL140118P00375000 | 375.00 | 13.40 | -3.00 | 13.65 | 13.90 | 83 | 4,549 |
| AAPL7140118P00375000 | 375.00 | 19.00 | +0.00 | 13.65 | 13.95 | 0 | 56 |
| AAPL140118P00380000 | 380.00 | 14.70 | -3.30 | 15.00 | 15.25 | 75 | 4,987 |
| AAPL7140118P00380000 | 380.00 | 16.49 | +0.00 | 14.90 | 15.25 | 0 | 31 |
| AAPL140118P00385000 | 385.00 | 15.87 | -3.73 | 16.45 | 16.75 | 332 | 6,318 |
| AAPL7140118P00385000 | 385.00 | 13.60 | +0.00 | 16.40 | 16.80 | 0 | 28 |
| AAPL140118P00390000 | 390.00 | 17.65 | -3.63 | 17.95 | 18.25 | 94 | 7,257 |
| AAPL7140118P00390000 | 390.00 | 15.00 | +0.00 | 17.95 | 18.30 | 0 | 37 |
| AAPL140118P00395000 | 395.00 | 18.95 | -4.25 | 19.55 | 19.85 | 1,132 | 2,690 |
| AAPL7140118P00395000 | 395.00 | 20.10 | +6.30 | 19.50 | 19.90 | 1 | 18 |
| AAPL140118P00400000 | 400.00 | 21.40 | -3.68 | 21.25 | 21.40 | 608 | 20,305 |
| AAPL7140118P00400000 | 400.00 | 21.00 | -2.79 | 21.25 | 21.55 | 15 | 186 |
| AAPL140118P00405000 | 405.00 | 22.85 | -4.15 | 23.10 | 23.45 | 387 | 1,782 |
| AAPL7140118P00405000 | 405.00 | 27.40 | +0.00 | 23.15 | 23.50 | 0 | 22 |
| AAPL140118P00410000 | 410.00 | 25.05 | -3.65 | 24.90 | 25.25 | 1,356 | 9,111 |
| AAPL7140118P00410000 | 410.00 | 33.07 | +0.00 | 24.90 | 25.50 | 0 | 198 |
| AAPL140118P00415000 | 415.00 | 26.95 | -4.60 | 27.10 | 26.95 | 43 | 5,750 |
| AAPL7140118P00415000 | 415.00 | 32.00 | +0.00 | 27.00 | 27.35 | 0 | 45 |
| AAPL140118P00420000 | 420.00 | 28.50 | -5.35 | 28.65 | 29.55 | 42 | 5,896 |
| AAPL7140118P00420000 | 420.00 | 33.90 | +0.00 | 29.25 | 29.60 | 0 | 195 |
| AAPL140118P00425000 | 425.00 | 31.46 | -4.93 | 31.55 | 31.85 | 159 | 4,993 |
| AAPL7140118P00425000 | 425.00 | 31.90 | -3.80 | 31.55 | 31.90 | 2 | 61 |
| AAPL140118P00430000 | 430.00 | 33.75 | -5.32 | 33.20 | 34.25 | 16 | 5,117 |
| AAPL7140118P00430000 | 430.00 | 25.90 | +0.00 | 33.90 | 34.25 | 0 | 35 |
| AAPL140118P00435000 | 435.00 | 35.46 | -6.29 | 36.40 | 36.75 | 66 | 1,775 |
| AAPL7140118P00435000 | 435.00 | 35.00 | +0.00 | 36.35 | 36.85 | 0 | 27 |
| AAPL140118P00440000 | 440.00 | 38.00 | -6.55 | 38.70 | 39.30 | 139 | 4,031 |
| AAPL7140118P00440000 | 440.00 | 40.15 | -9.18 | 38.95 | 39.50 | 1 | 49 |
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
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