View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Oct 2013 | Jan 2014 | Apr 2014 | Jan 2015| Call Options | Expire at close Thursday, 30 May, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 305.00 | AAPL130531C00305000 | 132.25 | 0.00 | 138.30 | 141.35 | 10 | 10 | | 325.00 | AAPL130531C00325000 | 112.30 | 0.00 | 119.70 | 120.50 | 10 | 10 | | 330.00 | AAPL130531C00330000 | 112.10 | 0.00 | 114.70 | 115.50 | 11 | 11 | | 340.00 | AAPL130531C00340000 | 98.10 | 0.00 | 104.70 | 105.45 | 2 | 2 | | 350.00 | AAPL130531C00350000 | 93.75 | 0.00 | 94.75 | 95.50 | 9 | 11 | | 355.00 | AAPL130531C00355000 | 67.60 | 0.00 | 89.35 | 90.80 | 1 | 1 | | 365.00 | AAPL130531C00365000 | 76.35 | 0.00 | 79.75 | 80.50 | 6 | 7 | | 370.00 | AAPL130531C00370000 | 73.55 | 0.00 | 74.35 | 75.85 | 1 | 1 | | 380.00 | AAPL130531C00380000 | 63.70 |  2.11 | 64.85 | 65.60 | 4 | 33 | | 385.00 | AAPL130531C00385000 | 55.05 | 0.00 | 59.95 | 60.50 | 10 | 103 | | 390.00 | AAPL130531C00390000 | 52.72 | 0.00 | 55.00 | 55.55 | 10 | 40 | | 395.00 | AAPL130531C00395000 | 48.71 | 0.00 | 49.95 | 50.45 | 1 | 50 | | 400.00 | AAPL130531C00400000 | 45.00 | 1.25 | 45.00 | 45.45 | 9 | 100 | | 400.00 | AAPL7130531C00400000 | 43.05 | 1.95 | 43.45 | 45.90 | 5 | 7 | | 405.00 | AAPL130531C00405000 | 32.15 | 0.00 | 40.05 | 40.50 | 8 | 82 | | 405.00 | AAPL7130531C00405000 | 40.00 | 0.00 | 38.50 | 40.70 | 3 | 24 | | 410.00 | AAPL130531C00410000 | 34.80 | 1.78 | 35.10 | 35.70 | 28 | 80 | | 410.00 | AAPL7130531C00410000 | 35.78 | 0.00 | 34.20 | 35.95 | 1 | 1 | | 415.00 | AAPL130531C00415000 | 29.88 | 0.78 | 30.25 | 30.75 | 17 | 153 | | 415.00 | AAPL7130531C00415000 | 30.50 | 1.10 | 29.65 | 30.80 | 2 | 12 | | 420.00 | AAPL130531C00420000 | 25.80 | 1.80 | 25.45 | 26.10 | 101 | 262 | | 420.00 | AAPL7130531C00420000 | 25.25 | 0.75 | 25.00 | 25.95 | 2 | 28 | | 425.00 | AAPL130531C00425000 | 20.94 | 1.25 | 20.75 | 21.20 | 165 | 596 | | 425.00 | AAPL7130531C00425000 | 18.10 | 0.00 | 20.70 | 21.30 | 4 | 49 | | 430.00 | AAPL130531C00430000 | 16.60 | 0.65 | 16.35 | 16.60 | 509 | 769 | | 430.00 | AAPL7130531C00430000 | 15.55 | 0.10 | 16.25 | 16.85 | 7 | 115 | | 435.00 | AAPL130531C00435000 | 12.45 | 0.90 | 12.30 | 12.50 | 1,032 | 2,958 | | 435.00 | AAPL7130531C00435000 | 11.50 | 0.60 | 12.15 | 12.60 | 17 | 181 | | 440.00 | AAPL130531C00440000 | 8.90 | 0.80 | 8.70 | 9.00 | 3,506 | 2,859 | | 440.00 | AAPL7130531C00440000 | 8.80 | 0.20 | 8.60 | 9.00 | 86 | 323 | | 445.00 | AAPL130531C00445000 | 5.90 | 0.40 | 5.80 | 5.90 | 6,603 | 3,844 | | 445.00 | AAPL7130531C00445000 | 5.91 | 0.06 | 5.70 | 6.00 | 291 | 305 | | 450.00 | AAPL130531C00450000 | 3.65 | 0.05 | 3.55 | 3.65 | 6,757 | 5,278 | | 450.00 | AAPL7130531C00450000 | 3.48 | 0.34 | 3.45 | 3.75 | 235 | 568 | | 455.00 | AAPL130531C00455000 | 2.08 | 0.22 | 2.01 | 2.10 | 6,118 | 3,287 | | 455.00 | AAPL7130531C00455000 | 2.03 | 0.42 | 1.95 | 2.16 | 203 | 139 | | 460.00 | AAPL130531C00460000 | 1.11 | 0.32 | 1.12 | 1.15 | 5,739 | 5,171 | | 460.00 | AAPL7130531C00460000 | 1.03 | 0.42 | 1.05 | 1.18 | 88 | 554 | | 465.00 | AAPL130531C00465000 | 0.63 | 0.18 | 0.62 | 0.65 | 3,890 | 2,746 | | 465.00 | AAPL7130531C00465000 | 0.60 | 0.33 | 0.54 | 0.68 | 228 | 50 | | 470.00 | AAPL130531C00470000 | 0.35 | 0.15 | 0.35 | 0.36 | 1,833 | 3,693 | | 470.00 | AAPL7130531C00470000 | 0.56 | 0.04 | 0.28 | 0.34 | 12 | 143 | | 475.00 | AAPL130531C00475000 | 0.18 | 0.10 | 0.16 | 0.22 | 1,076 | 2,579 | | 480.00 | AAPL130531C00480000 | 0.14 | 0.04 | 0.13 | 0.14 | 688 | 1,249 | | 480.00 | AAPL7130531C00480000 | 0.13 | 0.43 | N/A | 0.20 | 4 | 79 | | 485.00 | AAPL130531C00485000 | 0.11 | 0.00 | 0.10 | 0.12 | 945 | 653 | | 490.00 | AAPL130531C00490000 | 0.09 | 0.00 | 0.07 | 0.09 | 113 | 677 | | 490.00 | AAPL7130531C00490000 | 0.26 | 0.00 | N/A | 0.19 | 8 | 41 | | 495.00 | AAPL130531C00495000 | 0.07 | 0.01 | 0.06 | 0.08 | 46 | 265 | | 500.00 | AAPL130531C00500000 | 0.06 | 0.01 | 0.05 | 0.07 | 269 | 1,314 | | 500.00 | AAPL7130531C00500000 | 0.80 | 0.00 | N/A | 0.25 | 20 | 43 | | 505.00 | AAPL130531C00505000 | 0.03 | 0.04 | 0.04 | 0.06 | 1 | 394 | | 510.00 | AAPL130531C00510000 | 0.03 | 0.01 | 0.03 | 0.06 | 155 | 123 | | 510.00 | AAPL7130531C00510000 | 0.72 | 0.00 | N/A | 0.25 | 5 | 22 | | 515.00 | AAPL130531C00515000 | 0.07 | 0.00 | 0.03 | 0.06 | 13 | 63 | | 520.00 | AAPL130531C00520000 | 0.03 | 0.00 | 0.02 | 0.04 | 1,085 | 1,282 | | 520.00 | AAPL7130531C00520000 | 0.40 | 0.00 | N/A | 1.62 | 10 | 57 | | 525.00 | AAPL130531C00525000 | 0.05 | 0.00 | 0.02 | 0.05 | 1 | 50 | | 530.00 | AAPL130531C00530000 | 0.02 | 0.14 | 0.02 | 0.05 | 106 | 15 | | 535.00 | AAPL130531C00535000 | 0.03 | 0.22 | 0.03 | 0.05 | 15 | 3 | | 550.00 | AAPL130531C00550000 | 0.02 | 0.01 | 0.02 | 0.04 | 106 | 26 | | 555.00 | AAPL130531C00555000 | 0.02 | 0.00 | 0.01 | 0.04 | 6 | 13 | | 560.00 | AAPL130531C00560000 | 0.04 | 0.00 | 0.01 | 0.04 | 1 | 28 | | 565.00 | AAPL130531C00565000 | 0.12 | 0.00 | 0.01 | 0.04 | 1 | 22 | | 575.00 | AAPL130531C00575000 | 0.09 | 0.00 | 0.01 | 0.04 | 14 | 13 | | 585.00 | AAPL130531C00585000 | 0.06 | 0.00 | N/A | 0.04 | 3 | 2 | | 590.00 | AAPL130531C00590000 | 0.02 | 0.00 | N/A | 0.03 | 103 | 103 |
|
| Put Options | Expire at close Thursday, 30 May, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 300.00 | AAPL130531P00300000 | 0.02 | 0.00 | N/A | 0.02 | 20 | 109 | | 305.00 | AAPL130531P00305000 | 0.08 | 0.00 | N/A | 0.04 | 78 | 90 | | 310.00 | AAPL130531P00310000 | 0.03 | 0.00 | N/A | 0.04 | 10 | 96 | | 320.00 | AAPL130531P00320000 | 0.10 | 0.00 | N/A | 0.05 | 5 | 5 | | 330.00 | AAPL130531P00330000 | 0.12 | 0.00 | N/A | 0.05 | 20 | 35 | | 335.00 | AAPL130531P00335000 | 0.12 | 0.00 | N/A | 0.05 | 15 | 47 | | 340.00 | AAPL130531P00340000 | 0.20 | 0.00 | N/A | 0.03 | 1 | 24 | | 345.00 | AAPL130531P00345000 | 0.01 | 0.01 | 0.01 | 0.04 | 103 | 1,238 | | 350.00 | AAPL130531P00350000 | 0.02 | 0.00 | N/A | 0.02 | 100 | 163 | | 355.00 | AAPL130531P00355000 | 0.02 | 0.02 | 0.01 | 0.04 | 50 | 560 | | 360.00 | AAPL130531P00360000 | 0.03 | 0.02 | 0.02 | 0.03 | 50 | 671 | | 365.00 | AAPL130531P00365000 | 0.13 | 0.00 | N/A | 0.05 | 165 | 200 | | 370.00 | AAPL130531P00370000 | 0.04 | 0.04 | 0.01 | 0.04 | 53 | 1,089 | | 375.00 | AAPL130531P00375000 | 0.05 | 0.05 | 0.02 | 0.06 | 17 | 1,043 | | 380.00 | AAPL130531P00380000 | 0.05 | 0.06 | 0.03 | 0.07 | 36 | 879 | | 380.00 | AAPL7130531P00380000 | 1.00 | 0.00 | N/A | 1.66 | 1 | 1 | | 385.00 | AAPL130531P00385000 | 0.06 | 0.04 | 0.04 | 0.07 | 32 | 1,000 | | 390.00 | AAPL130531P00390000 | 0.07 | 0.10 | 0.05 | 0.06 | 168 | 951 | | 390.00 | AAPL7130531P00390000 | 1.46 | 0.00 | N/A | 0.14 | 6 | 18 | | 395.00 | AAPL130531P00395000 | 0.11 | 0.12 | 0.08 | 0.10 | 180 | 895 | | 400.00 | AAPL130531P00400000 | 0.10 | 0.18 | 0.06 | 0.10 | 823 | 1,998 | | 400.00 | AAPL7130531P00400000 | 0.17 | 0.08 | 0.07 | 0.19 | 1 | 21 | | 405.00 | AAPL130531P00405000 | 0.13 | 0.24 | 0.12 | 0.17 | 1,104 | 2,077 | | 405.00 | AAPL7130531P00405000 | 0.42 | 0.00 | 0.12 | 0.65 | 5 | 31 | | 410.00 | AAPL130531P00410000 | 0.22 | 0.24 | 0.22 | 0.25 | 656 | 2,929 | | 410.00 | AAPL7130531P00410000 | 0.28 | 0.35 | 0.18 | 0.29 | 1 | 19 | | 415.00 | AAPL130531P00415000 | 0.32 | 0.32 | 0.29 | 0.31 | 805 | 2,520 | | 415.00 | AAPL7130531P00415000 | 0.56 | 0.55 | 0.30 | 0.38 | 7 | 28 | | 420.00 | AAPL130531P00420000 | 0.49 | 0.51 | 0.47 | 0.51 | 1,526 | 2,343 | | 420.00 | AAPL7130531P00420000 | 0.60 | 1.41 | 0.46 | 0.58 | 2 | 47 | | 425.00 | AAPL130531P00425000 | 0.80 | 0.67 | 0.75 | 0.83 | 2,509 | 2,843 | | 425.00 | AAPL7130531P00425000 | 1.17 | 1.83 | 0.75 | 0.90 | 14 | 112 | | 430.00 | AAPL130531P00430000 | 1.35 | 0.95 | 1.35 | 1.37 | 3,969 | 2,074 | | 430.00 | AAPL7130531P00430000 | 2.40 | 0.00 | 1.27 | 1.44 | 23 | 126 | | 435.00 | AAPL130531P00435000 | 2.32 | 1.33 | 2.21 | 2.31 | 3,375 | 2,241 | | 435.00 | AAPL7130531P00435000 | 2.48 | 1.17 | 2.13 | 2.37 | 72 | 90 | | 440.00 | AAPL130531P00440000 | 3.75 | 1.85 | 3.60 | 3.75 | 3,021 | 2,721 | | 440.00 | AAPL7130531P00440000 | 3.65 | 1.70 | 3.60 | 3.80 | 77 | 118 | | 445.00 | AAPL130531P00445000 | 5.79 | 2.16 | 5.70 | 5.80 | 3,267 | 1,291 | | 445.00 | AAPL7130531P00445000 | 5.79 | 1.77 | 5.55 | 5.90 | 86 | 131 | | 450.00 | AAPL130531P00450000 | 8.50 | 2.20 | 8.30 | 8.60 | 843 | 1,123 | | 450.00 | AAPL7130531P00450000 | 9.27 | 1.88 | 8.25 | 8.65 | 32 | 884 | | 455.00 | AAPL130531P00455000 | 12.00 | 2.00 | 11.75 | 12.10 | 192 | 614 | | 460.00 | AAPL130531P00460000 | 15.98 | 2.02 | 15.80 | 16.20 | 295 | 692 | | 460.00 | AAPL7130531P00460000 | 18.23 | 0.00 | 15.75 | 16.30 | 1 | 83 | | 465.00 | AAPL130531P00465000 | 20.40 | 1.79 | 20.20 | 20.65 | 119 | 262 | | 470.00 | AAPL130531P00470000 | 25.10 | 2.40 | 24.85 | 25.40 | 12 | 228 | | 470.00 | AAPL7130531P00470000 | 33.70 | 0.00 | 24.50 | 25.85 | 10 | 82 | | 475.00 | AAPL130531P00475000 | 31.80 | 1.38 | 29.75 | 30.30 | 8 | 256 | | 480.00 | AAPL130531P00480000 | 35.90 | 4.65 | 34.75 | 35.20 | 18 | 168 | | 480.00 | AAPL7130531P00480000 | 34.70 | 0.50 | 34.15 | 36.20 | 1 | 43 | | 485.00 | AAPL130531P00485000 | 41.83 | 0.43 | 39.60 | 40.20 | 16 | 88 | | 490.00 | AAPL130531P00490000 | 45.45 | 0.60 | 44.65 | 45.20 | 15 | 74 | | 490.00 | AAPL7130531P00490000 | 53.10 | 0.00 | 44.30 | 46.65 | 10 | 10 | | 495.00 | AAPL130531P00495000 | 50.45 | 2.30 | 49.55 | 50.15 | 16 | 85 | | 500.00 | AAPL130531P00500000 | 55.75 | 0.00 | 54.55 | 55.35 | 25 | 77 | | 500.00 | AAPL7130531P00500000 | 63.00 | 0.00 | 54.30 | 56.60 | 10 | 13 | | 505.00 | AAPL130531P00505000 | 62.22 | 0.48 | 59.55 | 60.15 | 132 | 117 | | 510.00 | AAPL130531P00510000 | 66.34 | 1.41 | 64.50 | 65.20 | 3 | 5 | | 510.00 | AAPL7130531P00510000 | 72.60 | 0.00 | 64.00 | 66.60 | 10 | 10 | | 515.00 | AAPL130531P00515000 | 70.00 | 0.00 | 69.55 | 70.25 | 4 | 9 | | 520.00 | AAPL130531P00520000 | 67.80 | 0.00 | 74.20 | 75.55 | 1 | 1 | | 520.00 | AAPL7130531P00520000 | 83.00 | 0.00 | 74.25 | 76.60 | 10 | 10 | | 530.00 | AAPL130531P00530000 | 85.85 | 6.25 | 84.45 | 85.30 | 1 | 2 | | 550.00 | AAPL130531P00550000 | 107.15 | 0.65 | 104.45 | 105.25 | 2 | 1 | | 555.00 | AAPL130531P00555000 | 112.75 | 0.00 | 109.50 | 110.30 | 2 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|