AAPL Options | Apple Inc. Stock - Yahoo! Canada Finance

TSX

0.08% TSX Ventures 0.00%

Apple Inc. (AAPL)

-NasdaqGS

441.35 May 22, 4:00PM EDT|Pre-Market : 437.98 3.37 (0.76%) 7:10AM EDT

Add to Portfolio

Options

Get Options for:

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 Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
195.00	AAPL140118C00195000	238.80	0.00	N/A	N/A	1	4
200.00	AAPL140118C00200000	228.60	0.00	N/A	N/A	4	11
205.00	AAPL140118C00205000	244.26	0.00	N/A	N/A	1	1
210.00	AAPL140118C00210000	245.41	0.00	N/A	N/A	2	2
215.00	AAPL140118C00215000	241.95	0.00	N/A	N/A	28	62
220.00	AAPL140118C00220000	232.60	0.00	N/A	N/A	1	17
225.00	AAPL140118C00225000	226.90	0.00	N/A	N/A	1	7
230.00	AAPL140118C00230000	215.75	0.00	N/A	N/A	1	3
235.00	AAPL140118C00235000	222.55	0.00	N/A	N/A	1	2
240.00	AAPL140118C00240000	212.55	0.00	N/A	N/A	1	2
245.00	AAPL140118C00245000	207.70	0.00	N/A	N/A	1	4
250.00	AAPL140118C00250000	191.12	11.68	N/A	N/A	34	355
255.00	AAPL140118C00255000	196.06	0.00	N/A	N/A	1	6
260.00	AAPL140118C00260000	204.41	0.00	N/A	N/A	19	5
265.00	AAPL140118C00265000	166.35	0.00	N/A	N/A	10	29
270.00	AAPL140118C00270000	195.00	0.00	N/A	N/A	3,500	24
275.00	AAPL140118C00275000	166.34	23.16	N/A	N/A	1	6
280.00	AAPL140118C00280000	162.65	0.00	N/A	N/A	5	72
285.00	AAPL140118C00285000	157.45	0.00	N/A	N/A	19	18
290.00	AAPL140118C00290000	165.50	0.00	N/A	N/A	1	12
295.00	AAPL140118C00295000	170.00	0.00	N/A	N/A	3,200	11
300.00	AAPL140118C00300000	140.00	3.00	N/A	N/A	21	2,453
305.00	AAPL140118C00305000	140.25	0.00	N/A	N/A	20	90
310.00	AAPL140118C00310000	135.00	0.00	N/A	N/A	5	83
315.00	AAPL140118C00315000	122.03	0.00	N/A	N/A	51	68
320.00	AAPL140118C00320000	123.20	0.00	N/A	N/A	1	210
325.00	AAPL140118C00325000	123.73	8.52	N/A	N/A	1	156
330.00	AAPL140118C00330000	119.71	8.66	N/A	N/A	13	413
330.00	AAPL7140118C00330000	116.70	0.00	N/A	N/A	2	63
335.00	AAPL140118C00335000	106.48	0.00	N/A	N/A	4	44
335.00	AAPL7140118C00335000	113.80	3.80	N/A	N/A	1	10
340.00	AAPL140118C00340000	109.50	4.75	N/A	N/A	1	193
340.00	AAPL7140118C00340000	104.75	0.00	N/A	N/A	2	56
345.00	AAPL140118C00345000	106.00	6.50	N/A	N/A	2	123
345.00	AAPL7140118C00345000	101.76	17.29	N/A	N/A	5	85
350.00	AAPL140118C00350000	95.85	0.15	N/A	N/A	64	3,260
350.00	AAPL7140118C00350000	97.41	6.38	N/A	N/A	1	228
355.00	AAPL140118C00355000	88.00	0.00	N/A	N/A	1	131
355.00	AAPL7140118C00355000	107.85	0.00	N/A	N/A	8	34
360.00	AAPL140118C00360000	94.00	6.00	N/A	N/A	1	1,028
360.00	AAPL7140118C00360000	91.44	16.69	N/A	N/A	5	310
365.00	AAPL140118C00365000	84.70	0.69	N/A	N/A	1	246
365.00	AAPL7140118C00365000	85.30	0.00	N/A	N/A	10	19
370.00	AAPL140118C00370000	78.75	2.30	N/A	N/A	19	1,041
370.00	AAPL7140118C00370000	74.45	0.00	N/A	N/A	3	55
375.00	AAPL140118C00375000	78.20	0.62	N/A	N/A	2	1,551
375.00	AAPL7140118C00375000	92.85	0.00	N/A	N/A	13	32
380.00	AAPL140118C00380000	73.00	1.85	N/A	N/A	1	1,157
380.00	AAPL7140118C00380000	73.31	5.81	N/A	N/A	1	85
385.00	AAPL140118C00385000	68.00	2.62	N/A	N/A	2	544
385.00	AAPL7140118C00385000	78.50	0.00	N/A	N/A	1	39
390.00	AAPL140118C00390000	66.90	2.10	N/A	N/A	11	1,149
390.00	AAPL7140118C00390000	64.80	8.55	N/A	N/A	6	64
395.00	AAPL140118C00395000	62.30	0.91	N/A	N/A	11	1,941
395.00	AAPL7140118C00395000	50.45	0.00	N/A	N/A	2	70
400.00	AAPL140118C00400000	59.00	0.50	N/A	N/A	334	20,676
400.00	AAPL7140118C00400000	58.55	0.25	N/A	N/A	35	852
405.00	AAPL140118C00405000	60.07	6.51	N/A	N/A	2	774
405.00	AAPL7140118C00405000	53.59	0.00	N/A	N/A	13	84
410.00	AAPL140118C00410000	51.20	1.24	N/A	N/A	773	11,623
410.00	AAPL7140118C00410000	48.00	0.00	N/A	N/A	25	885
415.00	AAPL140118C00415000	49.40	0.00	N/A	N/A	2	4,858
415.00	AAPL7140118C00415000	46.32	0.00	N/A	N/A	5	211
420.00	AAPL140118C00420000	47.00	0.31	N/A	N/A	100	3,315
420.00	AAPL7140118C00420000	51.45	3.25	N/A	N/A	27	306
425.00	AAPL140118C00425000	44.35	0.30	N/A	N/A	17	5,220
425.00	AAPL7140118C00425000	46.60	0.40	N/A	N/A	4	191
430.00	AAPL140118C00430000	40.50	0.90	N/A	N/A	118	5,068
430.00	AAPL7140118C00430000	44.19	5.44	N/A	N/A	6	493
435.00	AAPL140118C00435000	38.65	0.80	N/A	N/A	36	2,047
435.00	AAPL7140118C00435000	39.12	0.00	N/A	N/A	8	65
440.00	AAPL140118C00440000	35.50	1.50	N/A	N/A	108	5,152
440.00	AAPL7140118C00440000	40.03	3.08	N/A	N/A	2	352
445.00	AAPL140118C00445000	34.40	0.35	N/A	N/A	47	4,495
445.00	AAPL7140118C00445000	35.10	0.95	N/A	N/A	13	134
450.00	AAPL140118C00450000	31.75	0.85	N/A	N/A	745	23,577
450.00	AAPL7140118C00450000	31.55	0.15	N/A	N/A	8	648
455.00	AAPL140118C00455000	30.60	0.47	N/A	N/A	16	2,693
455.00	AAPL7140118C00455000	32.70	3.70	N/A	N/A	1	63
460.00	AAPL140118C00460000	28.75	0.05	N/A	N/A	51	8,498
460.00	AAPL7140118C00460000	28.50	1.25	N/A	N/A	3	267
465.00	AAPL140118C00465000	26.15	0.75	N/A	N/A	23	2,836
465.00	AAPL7140118C00465000	26.10	1.80	N/A	N/A	33	80
470.00	AAPL140118C00470000	24.22	0.38	N/A	N/A	66	5,627
470.00	AAPL7140118C00470000	22.75	0.00	N/A	N/A	5	73
475.00	AAPL140118C00475000	23.00	0.11	N/A	N/A	78	4,975
475.00	AAPL7140118C00475000	24.10	2.10	N/A	N/A	5	133
480.00	AAPL140118C00480000	21.85	0.15	N/A	N/A	63	5,135
480.00	AAPL7140118C00480000	22.91	0.46	N/A	N/A	7	160
485.00	AAPL140118C00485000	19.95	0.10	N/A	N/A	29	1,265
485.00	AAPL7140118C00485000	18.30	0.00	N/A	N/A	11	47
490.00	AAPL140118C00490000	18.00	1.10	N/A	N/A	31	5,172
490.00	AAPL7140118C00490000	21.00	1.47	N/A	N/A	5	80
495.00	AAPL140118C00495000	17.10	0.65	N/A	N/A	11	4,177
495.00	AAPL7140118C00495000	13.55	0.00	N/A	N/A	2	45
500.00	AAPL140118C00500000	15.55	0.75	N/A	N/A	618	56,856
500.00	AAPL7140118C00500000	15.70	0.70	N/A	N/A	23	1,014
505.00	AAPL140118C00505000	14.95	0.18	N/A	N/A	51	3,405
505.00	AAPL7140118C00505000	20.39	0.00	N/A	N/A	2	32
510.00	AAPL140118C00510000	13.60	0.75	N/A	N/A	71	3,625
510.00	AAPL7140118C00510000	14.40	0.60	N/A	N/A	1	65
515.00	AAPL140118C00515000	12.50	0.92	N/A	N/A	33	3,233
515.00	AAPL7140118C00515000	13.60	0.00	N/A	N/A	1	89
520.00	AAPL140118C00520000	11.70	0.72	N/A	N/A	33	4,361
520.00	AAPL7140118C00520000	11.60	0.00	N/A	N/A	1	34
525.00	AAPL140118C00525000	10.85	0.44	N/A	N/A	77	4,287
525.00	AAPL7140118C00525000	9.70	0.00	N/A	N/A	1	38
530.00	AAPL140118C00530000	9.90	0.75	N/A	N/A	30	7,626
530.00	AAPL7140118C00530000	11.00	0.00	N/A	N/A	1	60
535.00	AAPL140118C00535000	9.80	0.15	N/A	N/A	55	2,699
535.00	AAPL7140118C00535000	10.05	0.09	N/A	N/A	2	30
540.00	AAPL140118C00540000	8.75	0.50	N/A	N/A	17	4,947
540.00	AAPL7140118C00540000	10.00	0.50	N/A	N/A	5	42
545.00	AAPL140118C00545000	8.20	0.40	N/A	N/A	27	3,127
545.00	AAPL7140118C00545000	8.10	0.00	N/A	N/A	2	226
550.00	AAPL140118C00550000	7.60	0.40	N/A	N/A	131	21,990
550.00	AAPL7140118C00550000	8.15	0.00	N/A	N/A	20	350
555.00	AAPL140118C00555000	7.25	0.15	N/A	N/A	24	2,217
560.00	AAPL140118C00560000	6.70	0.15	N/A	N/A	43	4,922
565.00	AAPL140118C00565000	6.20	0.20	N/A	N/A	5	1,060
570.00	AAPL140118C00570000	5.75	0.00	N/A	N/A	61	5,197
575.00	AAPL140118C00575000	5.15	0.30	N/A	N/A	42	1,942
580.00	AAPL140118C00580000	4.75	0.40	N/A	N/A	41	5,980
585.00	AAPL140118C00585000	4.60	0.00	N/A	N/A	4	963
585.00	AAPL7140118C00585000	5.45	0.00	N/A	N/A	1	60
590.00	AAPL140118C00590000	4.25	0.05	N/A	N/A	4	4,255
590.00	AAPL7140118C00590000	4.40	0.00	N/A	N/A	50	196
595.00	AAPL140118C00595000	3.95	0.30	N/A	N/A	4	3,020
595.00	AAPL7140118C00595000	3.25	0.00	N/A	N/A	10	34
600.00	AAPL140118C00600000	3.55	0.35	N/A	N/A	133	60,819
600.00	AAPL7140118C00600000	3.75	0.00	N/A	N/A	251	536
605.00	AAPL140118C00605000	3.40	0.25	N/A	N/A	4	3,950
610.00	AAPL140118C00610000	3.00	0.40	N/A	N/A	22	6,921
615.00	AAPL140118C00615000	2.98	0.08	N/A	N/A	16	2,031
620.00	AAPL140118C00620000	2.76	0.14	N/A	N/A	124	5,034
625.00	AAPL140118C00625000	2.61	0.19	N/A	N/A	40	3,658
630.00	AAPL140118C00630000	2.40	0.25	N/A	N/A	5	8,381
635.00	AAPL140118C00635000	2.27	0.25	N/A	N/A	4	2,384
640.00	AAPL140118C00640000	2.11	0.04	N/A	N/A	27	10,421
645.00	AAPL140118C00645000	1.96	0.17	N/A	N/A	5	3,910
650.00	AAPL140118C00650000	1.78	0.22	N/A	N/A	283	21,208
655.00	AAPL140118C00655000	1.77	0.12	N/A	N/A	4	1,938
660.00	AAPL140118C00660000	1.63	0.17	N/A	N/A	4	2,779
665.00	AAPL140118C00665000	1.53	0.20	N/A	N/A	5	1,253
670.00	AAPL140118C00670000	1.50	0.15	N/A	N/A	4	2,622
675.00	AAPL140118C00675000	1.40	0.10	N/A	N/A	8	6,497
680.00	AAPL140118C00680000	1.26	0.19	N/A	N/A	6	2,466
685.00	AAPL140118C00685000	1.25	0.15	N/A	N/A	4	1,772
690.00	AAPL140118C00690000	1.17	0.14	N/A	N/A	7	2,478
695.00	AAPL140118C00695000	1.11	0.14	N/A	N/A	4	2,345
700.00	AAPL140118C00700000	0.99	0.00	N/A	N/A	99	31,506
705.00	AAPL140118C00705000	0.97	0.11	N/A	N/A	9	2,172
710.00	AAPL140118C00710000	0.94	0.11	N/A	N/A	4	3,638
715.00	AAPL140118C00715000	0.94	0.08	N/A	N/A	4	828
720.00	AAPL140118C00720000	0.87	0.14	N/A	N/A	14	2,271
725.00	AAPL140118C00725000	0.83	0.10	N/A	N/A	4	1,301
730.00	AAPL140118C00730000	0.83	0.09	N/A	N/A	2	2,436
735.00	AAPL140118C00735000	0.86	0.00	N/A	N/A	1	559
740.00	AAPL140118C00740000	0.74	0.00	N/A	N/A	1	4,481
745.00	AAPL140118C00745000	0.72	0.06	N/A	N/A	10	1,299
750.00	AAPL140118C00750000	0.60	0.09	N/A	N/A	177	19,283
755.00	AAPL140118C00755000	0.64	0.02	N/A	N/A	10	1,863
760.00	AAPL140118C00760000	0.60	0.00	N/A	N/A	3	2,216
765.00	AAPL140118C00765000	0.55	0.00	N/A	N/A	2	672
770.00	AAPL140118C00770000	0.60	0.00	N/A	N/A	2	575
775.00	AAPL140118C00775000	0.47	0.00	N/A	N/A	7	1,277
780.00	AAPL140118C00780000	0.51	0.00	N/A	N/A	12	1,181
785.00	AAPL140118C00785000	0.50	0.00	N/A	N/A	2	673
790.00	AAPL140118C00790000	0.43	0.00	N/A	N/A	1	952
795.00	AAPL140118C00795000	0.41	0.00	N/A	N/A	2	1,327
800.00	AAPL140118C00800000	0.45	0.00	N/A	N/A	61	23,410
805.00	AAPL140118C00805000	0.38	0.00	N/A	N/A	2	722
810.00	AAPL140118C00810000	0.42	0.00	N/A	N/A	1	2,550
815.00	AAPL140118C00815000	0.43	0.00	N/A	N/A	14	356
820.00	AAPL140118C00820000	0.39	0.00	N/A	N/A	12	1,316
825.00	AAPL140118C00825000	0.34	0.01	N/A	N/A	2	1,216
830.00	AAPL140118C00830000	0.35	0.00	N/A	N/A	7	1,061
835.00	AAPL140118C00835000	0.30	0.00	N/A	N/A	70	504
840.00	AAPL140118C00840000	0.31	0.00	N/A	N/A	1	787
845.00	AAPL140118C00845000	0.35	0.00	N/A	N/A	9	592
850.00	AAPL140118C00850000	0.29	0.00	N/A	N/A	6	6,247
855.00	AAPL140118C00855000	0.31	0.00	N/A	N/A	10	1,960
860.00	AAPL140118C00860000	0.24	0.00	N/A	N/A	5	1,124
865.00	AAPL140118C00865000	0.28	0.00	N/A	N/A	19	505
870.00	AAPL140118C00870000	0.27	0.00	N/A	N/A	10	486
875.00	AAPL140118C00875000	0.28	0.00	N/A	N/A	10	541
880.00	AAPL140118C00880000	0.30	0.00	N/A	N/A	1	755
885.00	AAPL140118C00885000	0.28	0.00	N/A	N/A	8	627
890.00	AAPL140118C00890000	0.32	0.00	N/A	N/A	20	1,000
895.00	AAPL140118C00895000	0.22	0.00	N/A	N/A	4	624
900.00	AAPL140118C00900000	0.27	0.00	N/A	N/A	18	19,853
905.00	AAPL140118C00905000	0.22	0.00	N/A	N/A	4	849
910.00	AAPL140118C00910000	0.20	0.00	N/A	N/A	30	1,896
915.00	AAPL140118C00915000	0.24	0.00	N/A	N/A	7	272
920.00	AAPL140118C00920000	0.25	0.00	N/A	N/A	2	538
925.00	AAPL140118C00925000	0.19	0.00	N/A	N/A	10	482
930.00	AAPL140118C00930000	0.20	0.00	N/A	N/A	10	911
935.00	AAPL140118C00935000	0.21	0.00	N/A	N/A	10	314
940.00	AAPL140118C00940000	0.17	0.00	N/A	N/A	60	5,729
945.00	AAPL140118C00945000	0.07	0.00	N/A	N/A	2	511
950.00	AAPL140118C00950000	0.12	0.00	N/A	N/A	2	2,955
955.00	AAPL140118C00955000	0.20	0.00	N/A	N/A	0	1,475
960.00	AAPL140118C00960000	0.22	0.00	N/A	N/A	2	9,525
965.00	AAPL140118C00965000	0.27	0.00	N/A	N/A	0	176
970.00	AAPL140118C00970000	0.21	0.00	N/A	N/A	10	614
975.00	AAPL140118C00975000	0.16	0.00	N/A	N/A	2	247
980.00	AAPL140118C00980000	0.13	0.00	N/A	N/A	1	497
985.00	AAPL140118C00985000	0.13	0.00	N/A	N/A	21	1,027
990.00	AAPL140118C00990000	0.18	0.00	N/A	N/A	7	977
995.00	AAPL140118C00995000	0.17	0.00	N/A	N/A	9	1,141
1,000.00	AAPL140118C01000000	0.10	0.05	N/A	N/A	200	19,271
1,010.00	AAPL140118C01010000	0.15	0.00	N/A	N/A	5	2,664
1,020.00	AAPL140118C01020000	0.15	0.00	N/A	N/A	4	843
1,030.00	AAPL140118C01030000	0.27	0.00	N/A	N/A	14	403
1,040.00	AAPL140118C01040000	0.18	0.00	N/A	N/A	1	748
1,050.00	AAPL140118C01050000	0.10	0.00	N/A	N/A	200	5,679

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
195.00	AAPL140118P00195000	0.35	0.00	N/A	N/A	99	386
200.00	AAPL140118P00200000	0.34	0.00	N/A	N/A	4	499
205.00	AAPL140118P00205000	0.40	0.00	N/A	N/A	69	149
210.00	AAPL140118P00210000	0.41	0.00	N/A	N/A	10	329
215.00	AAPL140118P00215000	0.45	0.05	N/A	N/A	5	2,766
220.00	AAPL140118P00220000	0.55	0.00	N/A	N/A	93	2,321
225.00	AAPL140118P00225000	0.65	0.00	N/A	N/A	70	897
230.00	AAPL140118P00230000	0.70	0.00	N/A	N/A	19	865
235.00	AAPL140118P00235000	0.68	0.00	N/A	N/A	4	1,071
240.00	AAPL140118P00240000	0.90	0.00	N/A	N/A	1	771
245.00	AAPL140118P00245000	1.11	0.00	N/A	N/A	1	1,010
250.00	AAPL140118P00250000	0.95	0.01	N/A	N/A	19	2,390
255.00	AAPL140118P00255000	1.13	0.04	N/A	N/A	24	1,430
260.00	AAPL140118P00260000	1.26	0.05	N/A	N/A	39	1,564
265.00	AAPL140118P00265000	1.35	0.00	N/A	N/A	36	1,211
270.00	AAPL140118P00270000	1.57	0.06	N/A	N/A	32	969
275.00	AAPL140118P00275000	1.78	0.10	N/A	N/A	31	1,518
280.00	AAPL140118P00280000	1.99	0.04	N/A	N/A	31	1,928
285.00	AAPL140118P00285000	2.28	0.00	N/A	N/A	20	617
290.00	AAPL140118P00290000	2.55	0.28	N/A	N/A	28	1,948
295.00	AAPL140118P00295000	2.84	0.26	N/A	N/A	54	2,221
300.00	AAPL140118P00300000	3.10	0.05	N/A	N/A	235	7,267
305.00	AAPL140118P00305000	3.40	0.15	N/A	N/A	27	1,737
310.00	AAPL140118P00310000	3.75	0.20	N/A	N/A	30	1,797
315.00	AAPL140118P00315000	4.25	0.15	N/A	N/A	33	847
320.00	AAPL140118P00320000	4.65	0.25	N/A	N/A	33	2,912
325.00	AAPL140118P00325000	5.20	0.25	N/A	N/A	26	4,282
330.00	AAPL140118P00330000	5.85	0.20	N/A	N/A	24	7,400
330.00	AAPL7140118P00330000	5.80	0.00	N/A	N/A	4	64
335.00	AAPL140118P00335000	6.55	0.15	N/A	N/A	24	2,769
335.00	AAPL7140118P00335000	12.20	0.00	N/A	N/A	14	16
340.00	AAPL140118P00340000	7.25	0.10	N/A	N/A	50	3,479
340.00	AAPL7140118P00340000	4.92	0.00	N/A	N/A	1	116
345.00	AAPL140118P00345000	8.05	0.10	N/A	N/A	14	1,353
345.00	AAPL7140118P00345000	6.85	0.00	N/A	N/A	3	47
350.00	AAPL140118P00350000	8.85	0.15	N/A	N/A	619	14,196
350.00	AAPL7140118P00350000	8.40	0.00	N/A	N/A	4	95
355.00	AAPL140118P00355000	9.85	0.15	N/A	N/A	35	2,241
355.00	AAPL7140118P00355000	12.85	0.00	N/A	N/A	8	10
360.00	AAPL140118P00360000	10.90	0.05	N/A	N/A	56	3,356
360.00	AAPL7140118P00360000	9.55	1.05	N/A	N/A	1	95
365.00	AAPL140118P00365000	12.20	0.15	N/A	N/A	14	1,463
365.00	AAPL7140118P00365000	11.20	0.00	N/A	N/A	1	141
370.00	AAPL140118P00370000	13.20	0.05	N/A	N/A	28	5,565
370.00	AAPL7140118P00370000	11.50	0.00	N/A	N/A	42	105
375.00	AAPL140118P00375000	14.65	0.15	N/A	N/A	292	5,588
375.00	AAPL7140118P00375000	19.00	0.00	N/A	N/A	5	56
380.00	AAPL140118P00380000	15.85	0.05	N/A	N/A	857	5,537
380.00	AAPL7140118P00380000	16.49	0.00	N/A	N/A	4	31
385.00	AAPL140118P00385000	17.65	0.30	N/A	N/A	169	6,314
385.00	AAPL7140118P00385000	13.60	0.00	N/A	N/A	1	28
390.00	AAPL140118P00390000	19.40	0.53	N/A	N/A	53	7,319
390.00	AAPL7140118P00390000	17.60	2.60	N/A	N/A	1	37
395.00	AAPL140118P00395000	21.00	0.35	N/A	N/A	66	3,730
395.00	AAPL7140118P00395000	20.10	0.00	N/A	N/A	1	17
400.00	AAPL140118P00400000	22.45	0.11	N/A	N/A	124	20,250
400.00	AAPL7140118P00400000	21.10	0.10	N/A	N/A	1	173
405.00	AAPL140118P00405000	24.50	0.25	N/A	N/A	28	1,878
405.00	AAPL7140118P00405000	25.35	0.00	N/A	N/A	1	22
410.00	AAPL140118P00410000	26.20	0.05	N/A	N/A	799	10,604
410.00	AAPL7140118P00410000	23.45	2.65	N/A	N/A	12	251
415.00	AAPL140118P00415000	28.45	0.05	N/A	N/A	77	5,716
415.00	AAPL7140118P00415000	32.00	0.00	N/A	N/A	6	45
420.00	AAPL140118P00420000	30.60	0.10	N/A	N/A	58	5,897
420.00	AAPL7140118P00420000	29.55	4.35	N/A	N/A	1	196
425.00	AAPL140118P00425000	33.55	0.42	N/A	N/A	90	5,219
425.00	AAPL7140118P00425000	32.50	0.00	N/A	N/A	1	64
430.00	AAPL140118P00430000	35.40	0.20	N/A	N/A	46	5,113
430.00	AAPL7140118P00430000	34.25	0.90	N/A	N/A	1	35
435.00	AAPL140118P00435000	37.90	0.25	N/A	N/A	30	1,806
435.00	AAPL7140118P00435000	35.00	0.00	N/A	N/A	8	27
440.00	AAPL140118P00440000	40.65	1.00	N/A	N/A	170	4,116
440.00	AAPL7140118P00440000	40.15	0.00	N/A	N/A	1	49
445.00	AAPL140118P00445000	44.00	2.05	N/A	N/A	420	2,820
445.00	AAPL7140118P00445000	40.50	9.15	N/A	N/A	8	52
450.00	AAPL140118P00450000	45.90	0.50	N/A	N/A	407	14,528
450.00	AAPL7140118P00450000	54.20	0.00	N/A	N/A	13	193
455.00	AAPL140118P00455000	49.20	1.07	N/A	N/A	55	2,798
455.00	AAPL7140118P00455000	52.50	0.00	N/A	N/A	8	34
460.00	AAPL140118P00460000	50.70	1.29	N/A	N/A	22	7,954
460.00	AAPL7140118P00460000	49.00	0.20	N/A	N/A	6	161
465.00	AAPL140118P00465000	55.05	2.34	N/A	N/A	50	1,675
465.00	AAPL7140118P00465000	100.65	0.00	N/A	N/A	2	51
470.00	AAPL140118P00470000	58.33	2.40	N/A	N/A	66	2,788
470.00	AAPL7140118P00470000	59.60	0.00	N/A	N/A	4	75
475.00	AAPL140118P00475000	61.65	2.70	N/A	N/A	56	2,695
475.00	AAPL7140118P00475000	51.00	0.00	N/A	N/A	11	65
480.00	AAPL140118P00480000	64.55	0.00	N/A	N/A	20	4,038
480.00	AAPL7140118P00480000	62.45	0.00	N/A	N/A	1	13
485.00	AAPL140118P00485000	70.31	2.31	N/A	N/A	8	1,173
485.00	AAPL7140118P00485000	68.66	0.00	N/A	N/A	42	42
490.00	AAPL140118P00490000	72.00	1.00	N/A	N/A	4	2,741
490.00	AAPL7140118P00490000	75.50	0.00	N/A	N/A	10	5
495.00	AAPL140118P00495000	73.10	0.00	N/A	N/A	35	1,486
495.00	AAPL7140118P00495000	112.00	0.00	N/A	N/A	4	5
500.00	AAPL140118P00500000	77.11	0.19	N/A	N/A	42	25,339
500.00	AAPL7140118P00500000	78.95	0.00	N/A	N/A	1	83
505.00	AAPL140118P00505000	85.44	4.34	N/A	N/A	15	890
505.00	AAPL7140118P00505000	83.72	0.00	N/A	N/A	13	26
510.00	AAPL140118P00510000	83.50	6.05	N/A	N/A	10	2,362
510.00	AAPL7140118P00510000	79.55	0.00	N/A	N/A	0	3
515.00	AAPL140118P00515000	94.49	0.00	N/A	N/A	3	984
515.00	AAPL7140118P00515000	77.00	0.00	N/A	N/A	10	31
520.00	AAPL140118P00520000	94.77	2.51	N/A	N/A	7	3,381
520.00	AAPL7140118P00520000	133.42	0.00	N/A	N/A	1	8
525.00	AAPL140118P00525000	98.16	0.00	N/A	N/A	5	2,096
525.00	AAPL7140118P00525000	103.70	0.00	N/A	N/A	12	27
530.00	AAPL140118P00530000	102.76	0.00	N/A	N/A	19	2,762
530.00	AAPL7140118P00530000	91.50	0.00	N/A	N/A	0	1
535.00	AAPL140118P00535000	110.99	0.00	N/A	N/A	21	1,375
535.00	AAPL7140118P00535000	115.91	0.00	N/A	N/A	1	5
540.00	AAPL140118P00540000	112.89	1.53	N/A	N/A	1	2,299
540.00	AAPL7140118P00540000	137.50	0.00	N/A	N/A	0	2
545.00	AAPL140118P00545000	120.25	0.00	N/A	N/A	1	1,491
545.00	AAPL7140118P00545000	141.37	0.00	N/A	N/A	0	2
550.00	AAPL140118P00550000	123.10	0.60	N/A	N/A	1	10,910
550.00	AAPL7140118P00550000	112.70	0.00	N/A	N/A	1	3
555.00	AAPL140118P00555000	125.70	0.00	N/A	N/A	1	952
560.00	AAPL140118P00560000	125.34	3.64	N/A	N/A	1	3,438
565.00	AAPL140118P00565000	133.84	0.00	N/A	N/A	9	999
570.00	AAPL140118P00570000	138.08	0.00	N/A	N/A	10	2,329
575.00	AAPL140118P00575000	139.50	0.00	N/A	N/A	25	1,335
580.00	AAPL140118P00580000	148.00	3.46	N/A	N/A	11	3,619
585.00	AAPL140118P00585000	151.35	0.00	N/A	N/A	11	692
590.00	AAPL140118P00590000	155.81	0.00	N/A	N/A	5	2,900
590.00	AAPL7140118P00590000	161.75	0.00	N/A	N/A	14	80
595.00	AAPL140118P00595000	169.80	0.00	N/A	N/A	4	1,539
600.00	AAPL140118P00600000	164.00	0.79	N/A	N/A	7	11,568
600.00	AAPL7140118P00600000	170.40	0.00	N/A	N/A	10	29
605.00	AAPL140118P00605000	172.03	10.39	N/A	N/A	8	668
610.00	AAPL140118P00610000	172.77	0.23	N/A	N/A	20	2,532
615.00	AAPL140118P00615000	188.89	0.00	N/A	N/A	4	1,054
620.00	AAPL140118P00620000	198.88	0.00	N/A	N/A	11	890
625.00	AAPL140118P00625000	185.55	14.45	N/A	N/A	6	1,722
630.00	AAPL140118P00630000	191.85	10.65	N/A	N/A	14	1,982
635.00	AAPL140118P00635000	186.72	0.00	N/A	N/A	1	851
640.00	AAPL140118P00640000	204.70	2.33	N/A	N/A	17	1,741
645.00	AAPL140118P00645000	219.15	0.00	N/A	N/A	6	1,226
650.00	AAPL140118P00650000	212.45	21.20	N/A	N/A	11	5,722
655.00	AAPL140118P00655000	200.70	0.00	N/A	N/A	1	291
660.00	AAPL140118P00660000	213.40	0.00	N/A	N/A	2	1,212
665.00	AAPL140118P00665000	222.69	0.00	N/A	N/A	22	359
670.00	AAPL140118P00670000	227.41	0.00	N/A	N/A	12	1,044
675.00	AAPL140118P00675000	235.25	0.00	N/A	N/A	2	3,175
680.00	AAPL140118P00680000	298.74	0.00	N/A	N/A	10	698
685.00	AAPL140118P00685000	247.47	0.00	N/A	N/A	1	263
690.00	AAPL140118P00690000	262.99	0.00	N/A	N/A	2	275
695.00	AAPL140118P00695000	240.60	0.00	N/A	N/A	1	227
700.00	AAPL140118P00700000	264.15	0.00	N/A	N/A	2	5,138
705.00	AAPL140118P00705000	291.05	0.00	N/A	N/A	0	137
710.00	AAPL140118P00710000	256.35	0.00	N/A	N/A	1	893
715.00	AAPL140118P00715000	267.80	0.00	N/A	N/A	7	153
720.00	AAPL140118P00720000	295.29	0.00	N/A	N/A	10	739
725.00	AAPL140118P00725000	286.00	0.00	N/A	N/A	10	379
730.00	AAPL140118P00730000	282.36	0.00	N/A	N/A	0	894
735.00	AAPL140118P00735000	301.15	0.00	N/A	N/A	2	58
740.00	AAPL140118P00740000	301.15	0.00	N/A	N/A	10	1,509
745.00	AAPL140118P00745000	301.67	0.00	N/A	N/A	30	95
750.00	AAPL140118P00750000	302.50	0.00	N/A	N/A	75	4,897
755.00	AAPL140118P00755000	318.47	0.00	N/A	N/A	1	161
760.00	AAPL140118P00760000	323.52	0.00	N/A	N/A	1	108
765.00	AAPL140118P00765000	313.95	0.00	N/A	N/A	0	43
770.00	AAPL140118P00770000	347.80	0.00	N/A	N/A	0	34
775.00	AAPL140118P00775000	319.00	0.00	N/A	N/A	15	74
780.00	AAPL140118P00780000	381.75	0.00	N/A	N/A	1	87
785.00	AAPL140118P00785000	337.55	0.00	N/A	N/A	0	51
790.00	AAPL140118P00790000	343.20	0.00	N/A	N/A	0	62
795.00	AAPL140118P00795000	345.00	0.00	N/A	N/A	0	69
800.00	AAPL140118P00800000	364.70	0.00	N/A	N/A	3	2,527
805.00	AAPL140118P00805000	366.00	0.00	N/A	N/A	1	80
810.00	AAPL140118P00810000	417.35	0.00	N/A	N/A	10	25
815.00	AAPL140118P00815000	388.50	0.00	N/A	N/A	0	100
820.00	AAPL140118P00820000	411.55	0.00	N/A	N/A	1	50
825.00	AAPL140118P00825000	439.45	0.00	N/A	N/A	3	209
830.00	AAPL140118P00830000	360.65	0.00	N/A	N/A	0	79
835.00	AAPL140118P00835000	312.80	0.00	N/A	N/A	0	56
840.00	AAPL140118P00840000	391.70	0.00	N/A	N/A	0	71
845.00	AAPL140118P00845000	311.50	0.00	N/A	N/A	0	164
850.00	AAPL140118P00850000	451.84	0.00	N/A	N/A	10	940
855.00	AAPL140118P00855000	299.30	0.00	N/A	N/A	0	358
860.00	AAPL140118P00860000	467.35	0.00	N/A	N/A	10	146
865.00	AAPL140118P00865000	447.15	0.00	N/A	N/A	0	79
870.00	AAPL140118P00870000	312.10	0.00	N/A	N/A	0	126
875.00	AAPL140118P00875000	435.80	0.00	N/A	N/A	5	50
880.00	AAPL140118P00880000	473.40	0.00	N/A	N/A	3	62
885.00	AAPL140118P00885000	445.90	0.00	N/A	N/A	10	57
890.00	AAPL140118P00890000	353.00	0.00	N/A	N/A	0	80
895.00	AAPL140118P00895000	446.20	0.00	N/A	N/A	1	44
900.00	AAPL140118P00900000	450.35	0.00	N/A	N/A	2	998
905.00	AAPL140118P00905000	477.05	0.00	N/A	N/A	10	21
910.00	AAPL140118P00910000	459.20	0.00	N/A	N/A	0	28
915.00	AAPL140118P00915000	508.00	0.00	N/A	N/A	12	28
920.00	AAPL140118P00920000	501.80	0.00	N/A	N/A	0	60
925.00	AAPL140118P00925000	493.30	0.00	N/A	N/A	5	72
930.00	AAPL140118P00930000	499.10	0.00	N/A	N/A	0	171
935.00	AAPL140118P00935000	528.75	0.00	N/A	N/A	6	55
940.00	AAPL140118P00940000	539.90	0.00	N/A	N/A	29	122
945.00	AAPL140118P00945000	520.15	0.00	N/A	N/A	0	81
950.00	AAPL140118P00950000	494.00	0.00	N/A	N/A	1	253
955.00	AAPL140118P00955000	566.00	0.00	N/A	N/A	13	95
960.00	AAPL140118P00960000	532.75	0.00	N/A	N/A	0	182
965.00	AAPL140118P00965000	557.90	0.00	N/A	N/A	3	181
970.00	AAPL140118P00970000	551.80	0.00	N/A	N/A	0	153
975.00	AAPL140118P00975000	578.50	0.00	N/A	N/A	35	140
980.00	AAPL140118P00980000	582.85	0.00	N/A	N/A	13	181
985.00	AAPL140118P00985000	582.20	0.00	N/A	N/A	11	204
990.00	AAPL140118P00990000	582.35	0.00	N/A	N/A	42	222
995.00	AAPL140118P00995000	591.05	0.00	N/A	N/A	1	228
1,000.00	AAPL140118P01000000	580.60	0.00	N/A	N/A	0	229
1,010.00	AAPL140118P01010000	628.85	0.00	N/A	N/A	13	272
1,020.00	AAPL140118P01020000	584.30	0.00	N/A	N/A	26	385
1,030.00	AAPL140118P01030000	627.45	0.00	N/A	N/A	11	304
1,040.00	AAPL140118P01040000	632.15	0.00	N/A	N/A	33	327
1,050.00	AAPL140118P01050000	606.80	19.10	N/A	N/A	10	546

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Canada Finance

Search for share prices

More On AAPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apple Inc. (AAPL)