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 | 249.75 | 250.90 | 1 | 4 | | 200.00 | AAPL140118C00200000 | 228.60 | 0.00 | 244.85 | 245.95 | 4 | 11 | | 205.00 | AAPL140118C00205000 | 244.26 | 0.00 | 239.75 | 240.95 | 1 | 1 | | 210.00 | AAPL140118C00210000 | 245.41 | 0.00 | 234.70 | 235.80 | 2 | 2 | | 215.00 | AAPL140118C00215000 | 241.95 | 0.00 | 229.75 | 231.00 | 28 | 62 | | 220.00 | AAPL140118C00220000 | 232.60 | 0.00 | 224.70 | 226.15 | 1 | 17 | | 225.00 | AAPL140118C00225000 | 226.90 | 0.00 | 219.70 | 221.00 | 1 | 7 | | 230.00 | AAPL140118C00230000 | 215.75 | 0.00 | 214.80 | 216.05 | 1 | 3 | | 235.00 | AAPL140118C00235000 | 222.55 | 0.00 | 209.80 | 210.85 | 1 | 2 | | 240.00 | AAPL140118C00240000 | 212.55 | 0.00 | 204.85 | 205.90 | 1 | 2 | | 245.00 | AAPL140118C00245000 | 207.70 | 0.00 | 199.85 | 201.10 | 1 | 4 | | 250.00 | AAPL140118C00250000 | 194.44 |  3.32 | 195.05 | 195.85 | 1 | 355 | | 255.00 | AAPL140118C00255000 | 196.06 | 0.00 | 190.10 | 190.90 | 1 | 6 | | 260.00 | AAPL140118C00260000 | 204.41 | 0.00 | 185.15 | 185.95 | 19 | 5 | | 265.00 | AAPL140118C00265000 | 166.35 | 0.00 | 180.30 | 180.95 | 10 | 29 | | 270.00 | AAPL140118C00270000 | 195.00 | 0.00 | 175.25 | 176.35 | 3,500 | 24 | | 275.00 | AAPL140118C00275000 | 166.34 | 0.00 | 170.45 | 171.10 | 1 | 6 | | 280.00 | AAPL140118C00280000 | 162.65 | 0.00 | 165.60 | 166.25 | 5 | 72 | | 285.00 | AAPL140118C00285000 | 157.45 | 0.00 | 160.50 | 161.70 | 19 | 18 | | 290.00 | AAPL140118C00290000 | 165.50 | 0.00 | 155.80 | 156.40 | 1 | 12 | | 295.00 | AAPL140118C00295000 | 170.00 | 0.00 | 150.75 | 151.55 | 3,200 | 11 | | 300.00 | AAPL140118C00300000 | 146.00 | 0.20 | 146.15 | 146.65 | 82 | 2,454 | | 305.00 | AAPL140118C00305000 | 140.25 | 0.00 | 141.10 | 141.90 | 20 | 90 | | 310.00 | AAPL140118C00310000 | 135.00 | 0.00 | 136.15 | 137.35 | 5 | 83 | | 315.00 | AAPL140118C00315000 | 130.95 | 8.92 | 131.70 | 132.35 | 1 | 68 | | 320.00 | AAPL140118C00320000 | 123.20 | 0.00 | 127.10 | 127.60 | 1 | 210 | | 325.00 | AAPL140118C00325000 | 123.73 | 0.00 | 122.45 | 123.00 | 1 | 156 | | 330.00 | AAPL140118C00330000 | 118.43 | 1.28 | 117.80 | 118.35 | 1 | 413 | | 330.00 | AAPL7140118C00330000 | 116.70 | 0.00 | 117.45 | 118.65 | 2 | 63 | | 335.00 | AAPL140118C00335000 | 111.78 | 0.00 | 113.30 | 114.05 | 3 | 46 | | 335.00 | AAPL7140118C00335000 | 112.50 | 1.30 | 112.90 | 114.20 | 1 | 10 | | 340.00 | AAPL140118C00340000 | 107.75 | 0.55 | 108.90 | 109.45 | 2 | 193 | | 340.00 | AAPL7140118C00340000 | 104.75 | 0.00 | 108.70 | 109.95 | 2 | 56 | | 345.00 | AAPL140118C00345000 | 106.00 | 0.00 | 104.40 | 105.10 | 2 | 123 | | 345.00 | AAPL7140118C00345000 | 101.76 | 0.00 | 104.30 | 105.20 | 5 | 85 | | 350.00 | AAPL140118C00350000 | 99.80 | 1.00 | 100.20 | 100.80 | 47 | 3,466 | | 350.00 | AAPL7140118C00350000 | 99.30 | 0.00 | 100.00 | 100.90 | 1 | 229 | | 355.00 | AAPL140118C00355000 | 88.00 | 0.00 | 95.85 | 96.55 | 1 | 131 | | 355.00 | AAPL7140118C00355000 | 107.85 | 0.00 | 95.65 | 96.60 | 8 | 34 | | 360.00 | AAPL140118C00360000 | 90.40 | 0.20 | 91.50 | 92.10 | 4 | 1,025 | | 360.00 | AAPL7140118C00360000 | 91.44 | 0.00 | 91.50 | 92.40 | 5 | 310 | | 365.00 | AAPL140118C00365000 | 84.70 | 0.00 | 87.60 | 88.10 | 1 | 246 | | 365.00 | AAPL7140118C00365000 | 85.30 | 0.00 | 87.40 | 88.35 | 10 | 19 | | 370.00 | AAPL140118C00370000 | 83.31 | 4.56 | 83.60 | 84.10 | 5 | 1,041 | | 370.00 | AAPL7140118C00370000 | 74.45 | 0.00 | 83.40 | 84.30 | 3 | 55 | | 375.00 | AAPL140118C00375000 | 78.20 | 0.00 | 79.65 | 80.20 | 2 | 1,551 | | 375.00 | AAPL7140118C00375000 | 92.85 | 0.00 | 79.50 | 80.40 | 13 | 32 | | 380.00 | AAPL140118C00380000 | 75.50 | 0.60 | 75.90 | 76.40 | 2 | 1,662 | | 380.00 | AAPL7140118C00380000 | 71.00 | 0.00 | 75.75 | 77.30 | 3 | 88 | | 385.00 | AAPL140118C00385000 | 70.65 | 0.00 | 72.20 | 72.70 | 1 | 545 | | 385.00 | AAPL7140118C00385000 | 78.50 | 0.00 | 72.05 | 72.90 | 1 | 39 | | 390.00 | AAPL140118C00390000 | 67.87 | 0.97 | 68.60 | 69.10 | 1 | 1,149 | | 390.00 | AAPL7140118C00390000 | 66.50 | 0.00 | 68.40 | 69.25 | 1 | 65 | | 395.00 | AAPL140118C00395000 | 65.42 | 3.12 | 65.15 | 65.60 | 68 | 1,941 | | 395.00 | AAPL7140118C00395000 | 50.45 | 0.00 | 64.95 | 65.80 | 2 | 70 | | 400.00 | AAPL140118C00400000 | 61.94 | 0.99 | 61.75 | 62.00 | 220 | 20,666 | | 400.00 | AAPL7140118C00400000 | 61.15 | 0.50 | 61.55 | 62.45 | 6 | 852 | | 405.00 | AAPL140118C00405000 | 55.40 | 4.67 | 58.45 | 58.75 | 4 | 774 | | 405.00 | AAPL7140118C00405000 | 53.59 | 0.00 | 58.30 | 59.05 | 13 | 84 | | 410.00 | AAPL140118C00410000 | 54.16 | 0.54 | 55.15 | 55.65 | 20 | 11,607 | | 410.00 | AAPL7140118C00410000 | 49.95 | 0.00 | 55.10 | 55.70 | 10 | 895 | | 415.00 | AAPL140118C00415000 | 52.35 | 3.75 | 52.20 | 52.75 | 73 | 4,858 | | 415.00 | AAPL7140118C00415000 | 46.32 | 0.00 | 52.15 | 52.80 | 5 | 211 | | 420.00 | AAPL140118C00420000 | 48.95 | 0.57 | 49.25 | 49.85 | 7 | 3,316 | | 420.00 | AAPL7140118C00420000 | 51.45 | 0.00 | 48.60 | 49.85 | 27 | 306 | | 425.00 | AAPL140118C00425000 | 46.34 | 0.84 | 46.50 | 46.90 | 60 | 5,228 | | 425.00 | AAPL7140118C00425000 | 46.60 | 0.00 | 46.45 | 47.10 | 4 | 191 | | 430.00 | AAPL140118C00430000 | 43.50 | 0.52 | 43.75 | 44.35 | 108 | 5,098 | | 430.00 | AAPL7140118C00430000 | 44.19 | 0.00 | 43.65 | 44.30 | 6 | 493 | | 435.00 | AAPL140118C00435000 | 40.40 | 0.50 | 41.10 | 41.65 | 102 | 2,054 | | 435.00 | AAPL7140118C00435000 | 41.40 | 0.00 | 41.10 | 41.70 | 12 | 61 | | 440.00 | AAPL140118C00440000 | 38.81 | 0.81 | 38.80 | 39.10 | 84 | 5,154 | | 440.00 | AAPL7140118C00440000 | 37.85 | 0.26 | 38.65 | 39.20 | 3 | 352 | | 445.00 | AAPL140118C00445000 | 36.45 | 0.46 | 36.30 | 36.80 | 36 | 4,521 | | 445.00 | AAPL7140118C00445000 | 36.00 | 1.05 | 36.25 | 36.85 | 5 | 137 | | 450.00 | AAPL140118C00450000 | 34.00 | 0.75 | 34.05 | 34.45 | 149 | 23,388 | | 450.00 | AAPL7140118C00450000 | 33.40 | 0.29 | 34.00 | 34.55 | 12 | 639 | | 455.00 | AAPL140118C00455000 | 31.30 | 0.22 | 31.80 | 32.30 | 50 | 2,700 | | 455.00 | AAPL7140118C00455000 | 31.55 | 0.00 | 31.85 | 32.30 | 2 | 65 | | 460.00 | AAPL140118C00460000 | 29.75 | 0.45 | 29.80 | 30.25 | 13 | 8,520 | | 460.00 | AAPL7140118C00460000 | 29.90 | 1.40 | 29.80 | 30.30 | 1 | 267 | | 465.00 | AAPL140118C00465000 | 27.85 | 0.50 | 27.85 | 28.25 | 16 | 2,845 | | 465.00 | AAPL7140118C00465000 | 27.30 | 0.00 | 27.85 | 28.35 | 3 | 83 | | 470.00 | AAPL140118C00470000 | 25.55 | 0.20 | 26.00 | 26.40 | 133 | 5,624 | | 470.00 | AAPL7140118C00470000 | 24.86 | 0.00 | 25.90 | 26.45 | 2 | 75 | | 475.00 | AAPL140118C00475000 | 24.20 | 0.20 | 24.25 | 24.65 | 66 | 5,219 | | 475.00 | AAPL7140118C00475000 | 24.30 | 0.80 | 24.20 | 24.65 | 5 | 137 | | 480.00 | AAPL140118C00480000 | 22.30 | 0.18 | 22.60 | 23.00 | 20 | 5,141 | | 480.00 | AAPL7140118C00480000 | 22.50 | 0.20 | 22.55 | 23.00 | 2 | 162 | | 485.00 | AAPL140118C00485000 | 20.85 | 0.00 | 21.05 | 21.45 | 30 | 1,271 | | 485.00 | AAPL7140118C00485000 | 21.40 | 0.00 | 20.95 | 21.45 | 8 | 39 | | 490.00 | AAPL140118C00490000 | 19.85 | 0.40 | 19.55 | 19.90 | 19 | 5,182 | | 490.00 | AAPL7140118C00490000 | 19.10 | 0.00 | 19.50 | 19.95 | 9 | 81 | | 495.00 | AAPL140118C00495000 | 18.34 | 1.24 | 18.20 | 18.55 | 1 | 4,177 | | 495.00 | AAPL7140118C00495000 | 18.45 | 4.90 | 18.15 | 18.55 | 1 | 45 | | 500.00 | AAPL140118C00500000 | 17.05 | 0.45 | 16.90 | 17.25 | 339 | 56,288 | | 500.00 | AAPL7140118C00500000 | 16.81 | 0.36 | 16.85 | 17.25 | 12 | 1,023 | | 505.00 | AAPL140118C00505000 | 15.75 | 0.00 | 15.65 | 16.00 | 6 | 3,404 | | 505.00 | AAPL7140118C00505000 | 20.39 | 0.00 | 15.60 | 16.00 | 2 | 32 | | 510.00 | AAPL140118C00510000 | 14.40 | 0.20 | 14.50 | 14.85 | 1 | 3,629 | | 510.00 | AAPL7140118C00510000 | 14.40 | 0.00 | 14.45 | 14.95 | 1 | 65 | | 515.00 | AAPL140118C00515000 | 13.56 | 0.06 | 13.45 | 13.80 | 30 | 3,231 | | 515.00 | AAPL7140118C00515000 | 13.60 | 0.00 | 13.40 | 13.85 | 1 | 89 | | 520.00 | AAPL140118C00520000 | 12.75 | 0.20 | 12.50 | 12.75 | 69 | 4,352 | | 520.00 | AAPL7140118C00520000 | 12.55 | 0.39 | 12.40 | 12.80 | 25 | 40 | | 525.00 | AAPL140118C00525000 | 11.95 | 0.45 | 11.60 | 11.85 | 307 | 4,292 | | 525.00 | AAPL7140118C00525000 | 11.85 | 0.00 | 11.45 | 11.90 | 2 | 39 | | 530.00 | AAPL140118C00530000 | 10.65 | 0.20 | 10.70 | 10.95 | 14 | 7,633 | | 530.00 | AAPL7140118C00530000 | 10.75 | 0.25 | 10.60 | 11.05 | 2 | 60 | | 535.00 | AAPL140118C00535000 | 10.15 | 0.45 | 9.90 | 10.15 | 14 | 2,702 | | 535.00 | AAPL7140118C00535000 | 9.90 | 0.00 | 9.80 | 10.20 | 3 | 33 | | 540.00 | AAPL140118C00540000 | 9.20 | 0.00 | 9.15 | 9.45 | 3 | 4,948 | | 540.00 | AAPL7140118C00540000 | 9.15 | 0.85 | 9.05 | 9.50 | 2 | 42 | | 545.00 | AAPL140118C00545000 | 8.47 | 0.27 | 8.45 | 8.75 | 18 | 3,127 | | 545.00 | AAPL7140118C00545000 | 8.10 | 0.00 | 8.35 | 9.10 | 2 | 226 | | 550.00 | AAPL140118C00550000 | 7.80 | 0.15 | 7.80 | 8.00 | 89 | 22,027 | | 550.00 | AAPL7140118C00550000 | 8.00 | 0.05 | 7.70 | 8.15 | 8 | 350 | | 555.00 | AAPL140118C00555000 | 7.55 | 0.00 | 7.15 | 7.45 | 11 | 2,216 | | 560.00 | AAPL140118C00560000 | 6.80 | 0.02 | 6.65 | 6.90 | 2 | 4,955 | | 565.00 | AAPL140118C00565000 | 6.30 | 0.45 | 6.10 | 6.35 | 4 | 1,060 | | 570.00 | AAPL140118C00570000 | 5.70 | 0.06 | 5.65 | 5.90 | 8 | 5,182 | | 575.00 | AAPL140118C00575000 | 5.26 | 0.11 | 5.25 | 5.45 | 1 | 1,942 | | 580.00 | AAPL140118C00580000 | 4.83 | 0.22 | 4.85 | 5.05 | 6 | 5,980 | | 585.00 | AAPL140118C00585000 | 4.65 | 0.45 | 4.45 | 4.70 | 5 | 953 | | 585.00 | AAPL7140118C00585000 | 4.50 | 0.95 | 4.45 | 4.80 | 6 | 60 | | 590.00 | AAPL140118C00590000 | 4.15 | 0.10 | 4.05 | 4.30 | 7 | 4,255 | | 590.00 | AAPL7140118C00590000 | 4.40 | 0.00 | 4.10 | 4.40 | 50 | 196 | | 595.00 | AAPL140118C00595000 | 4.00 | 0.00 | 3.80 | 4.00 | 38 | 3,040 | | 595.00 | AAPL7140118C00595000 | 3.88 | 0.00 | 3.75 | 4.10 | 5 | 36 | | 600.00 | AAPL140118C00600000 | 3.70 | 0.09 | 3.55 | 3.70 | 112 | 60,831 | | 600.00 | AAPL7140118C00600000 | 3.75 | 0.00 | 3.45 | 3.80 | 251 | 536 | | 605.00 | AAPL140118C00605000 | 3.30 | 0.07 | 3.25 | 3.45 | 24 | 3,954 | | 610.00 | AAPL140118C00610000 | 3.03 | 0.11 | 2.96 | 3.20 | 8 | 6,912 | | 615.00 | AAPL140118C00615000 | 2.92 | 0.04 | 2.76 | 2.94 | 4 | 2,066 | | 620.00 | AAPL140118C00620000 | 2.75 | 0.03 | 2.53 | 2.72 | 8 | 5,036 | | 625.00 | AAPL140118C00625000 | 2.49 | 0.12 | 2.39 | 2.53 | 7 | 3,658 | | 630.00 | AAPL140118C00630000 | 2.26 | 0.14 | 2.19 | 2.35 | 19 | 8,381 | | 635.00 | AAPL140118C00635000 | 2.27 | 0.00 | 2.04 | 2.20 | 4 | 2,384 | | 640.00 | AAPL140118C00640000 | 2.04 | 0.21 | 1.90 | 2.04 | 8 | 10,421 | | 645.00 | AAPL140118C00645000 | 1.90 | 0.06 | 1.74 | 1.90 | 20 | 3,910 | | 650.00 | AAPL140118C00650000 | 1.70 | 0.11 | 1.68 | 1.78 | 262 | 21,208 | | 655.00 | AAPL140118C00655000 | 1.65 | 0.05 | 1.52 | 1.67 | 17 | 1,938 | | 660.00 | AAPL140118C00660000 | 1.50 | 0.09 | 1.42 | 1.57 | 58 | 2,768 | | 665.00 | AAPL140118C00665000 | 1.40 | 0.13 | 1.33 | 1.46 | 14 | 1,253 | | 670.00 | AAPL140118C00670000 | 1.26 | 0.24 | 1.24 | 1.36 | 94 | 2,622 | | 675.00 | AAPL140118C00675000 | 1.29 | 0.10 | 1.18 | 1.31 | 12 | 6,497 | | 680.00 | AAPL140118C00680000 | 1.20 | 0.06 | 1.07 | 1.19 | 2 | 2,466 | | 685.00 | AAPL140118C00685000 | 1.03 | 0.22 | 1.03 | 1.15 | 8 | 1,772 | | 690.00 | AAPL140118C00690000 | 0.96 | 0.21 | 0.94 | 1.06 | 11 | 2,478 | | 695.00 | AAPL140118C00695000 | 1.04 | 0.01 | 0.89 | 1.00 | 6 | 2,343 | | 700.00 | AAPL140118C00700000 | 0.82 | 0.18 | 0.82 | 0.94 | 30 | 31,502 | | 705.00 | AAPL140118C00705000 | 0.97 | 0.00 | 0.77 | 0.89 | 9 | 2,172 | | 710.00 | AAPL140118C00710000 | 0.86 | 0.03 | 0.71 | 0.84 | 4 | 3,650 | | 715.00 | AAPL140118C00715000 | 0.94 | 0.00 | 0.68 | 0.85 | 4 | 828 | | 720.00 | AAPL140118C00720000 | 0.75 | 0.12 | 0.64 | 0.78 | 4 | 2,271 | | 725.00 | AAPL140118C00725000 | 0.73 | 0.10 | 0.64 | 0.73 | 1 | 1,301 | | 730.00 | AAPL140118C00730000 | 0.83 | 0.00 | 0.58 | 0.71 | 2 | 2,436 | | 735.00 | AAPL140118C00735000 | 0.76 | 0.00 | 0.51 | 0.68 | 3 | 559 | | 740.00 | AAPL140118C00740000 | 0.74 | 0.00 | 0.53 | 0.66 | 1 | 4,481 | | 745.00 | AAPL140118C00745000 | 0.52 | 0.20 | 0.49 | 0.65 | 1 | 1,299 | | 750.00 | AAPL140118C00750000 | 0.58 | 0.02 | 0.47 | 0.58 | 16 | 19,279 | | 755.00 | AAPL140118C00755000 | 0.56 | 0.08 | 0.45 | 0.57 | 5 | 1,863 | | 760.00 | AAPL140118C00760000 | 0.60 | 0.00 | 0.41 | 0.56 | 3 | 2,216 | | 765.00 | AAPL140118C00765000 | 0.55 | 0.00 | 0.37 | 0.54 | 2 | 672 | | 770.00 | AAPL140118C00770000 | 0.60 | 0.00 | 0.38 | 0.55 | 2 | 575 | | 775.00 | AAPL140118C00775000 | 0.52 | 0.05 | 0.38 | 0.50 | 73 | 1,277 | | 780.00 | AAPL140118C00780000 | 0.51 | 0.00 | 0.35 | 0.49 | 12 | 1,181 | | 785.00 | AAPL140118C00785000 | 0.50 | 0.00 | 0.30 | 0.48 | 2 | 673 | | 790.00 | AAPL140118C00790000 | 0.43 | 0.00 | 0.39 | 0.45 | 1 | 952 | | 795.00 | AAPL140118C00795000 | 0.41 | 0.00 | 0.28 | 0.44 | 2 | 1,327 | | 800.00 | AAPL140118C00800000 | 0.36 | 0.09 | 0.35 | 0.40 | 52 | 23,410 | | 805.00 | AAPL140118C00805000 | 0.38 | 0.00 | 0.28 | 0.42 | 2 | 722 | | 810.00 | AAPL140118C00810000 | 0.38 | 0.00 | 0.26 | 0.41 | 3 | 2,550 | | 815.00 | AAPL140118C00815000 | 0.43 | 0.00 | 0.25 | 0.46 | 14 | 356 | | 820.00 | AAPL140118C00820000 | 0.39 | 0.00 | 0.23 | 0.41 | 12 | 1,316 | | 825.00 | AAPL140118C00825000 | 0.34 | 0.00 | 0.22 | 0.38 | 2 | 1,216 | | 830.00 | AAPL140118C00830000 | 0.30 | 0.05 | 0.21 | 0.37 | 2 | 1,061 | | 835.00 | AAPL140118C00835000 | 0.30 | 0.00 | 0.18 | 0.37 | 70 | 504 | | 840.00 | AAPL140118C00840000 | 0.23 | 0.08 | 0.18 | 0.35 | 6 | 787 | | 845.00 | AAPL140118C00845000 | 0.26 | 0.09 | 0.20 | 0.32 | 3 | 592 | | 850.00 | AAPL140118C00850000 | 0.26 | 0.03 | 0.19 | 0.32 | 2 | 6,247 | | 855.00 | AAPL140118C00855000 | 0.31 | 0.00 | 0.19 | 0.30 | 10 | 1,960 | | 860.00 | AAPL140118C00860000 | 0.24 | 0.00 | 0.14 | 0.30 | 5 | 1,124 | | 865.00 | AAPL140118C00865000 | 0.28 | 0.00 | 0.16 | 0.35 | 19 | 505 | | 870.00 | AAPL140118C00870000 | 0.27 | 0.00 | 0.15 | 0.34 | 10 | 486 | | 875.00 | AAPL140118C00875000 | 0.28 | 0.00 | 0.16 | 0.35 | 10 | 541 | | 880.00 | AAPL140118C00880000 | 0.30 | 0.00 | 0.15 | 0.34 | 1 | 755 | | 885.00 | AAPL140118C00885000 | 0.28 | 0.00 | 0.15 | 0.33 | 8 | 627 | | 890.00 | AAPL140118C00890000 | 0.32 | 0.00 | N/A | 0.33 | 20 | 1,000 | | 895.00 | AAPL140118C00895000 | 0.22 | 0.00 | 0.12 | 0.31 | 4 | 624 | | 900.00 | AAPL140118C00900000 | 0.20 | 0.07 | 0.16 | 0.25 | 5 | 19,853 | | 905.00 | AAPL140118C00905000 | 0.22 | 0.00 | 0.13 | 0.28 | 4 | 849 | | 910.00 | AAPL140118C00910000 | 0.20 | 0.00 | 0.11 | 0.28 | 30 | 1,896 | | 915.00 | AAPL140118C00915000 | 0.24 | 0.00 | 0.10 | 0.29 | 7 | 272 | | 920.00 | AAPL140118C00920000 | 0.25 | 0.00 | 0.10 | 0.30 | 2 | 538 | | 925.00 | AAPL140118C00925000 | 0.19 | 0.00 | 0.10 | 0.30 | 10 | 482 | | 930.00 | AAPL140118C00930000 | 0.20 | 0.00 | 0.09 | 0.28 | 10 | 911 | | 935.00 | AAPL140118C00935000 | 0.21 | 0.00 | 0.11 | 0.29 | 10 | 314 | | 940.00 | AAPL140118C00940000 | 0.17 | 0.00 | 0.09 | 0.29 | 60 | 5,729 | | 945.00 | AAPL140118C00945000 | 0.07 | 0.00 | 0.09 | 0.26 | 2 | 511 | | 950.00 | AAPL140118C00950000 | 0.12 | 0.00 | 0.09 | 0.24 | 2 | 2,955 | | 955.00 | AAPL140118C00955000 | 0.20 | 0.00 | 0.07 | 0.27 | 0 | 1,475 | | 960.00 | AAPL140118C00960000 | 0.22 | 0.00 | 0.07 | 0.25 | 2 | 9,525 | | 965.00 | AAPL140118C00965000 | 0.27 | 0.00 | 0.05 | 0.25 | 0 | 176 | | 970.00 | AAPL140118C00970000 | 0.21 | 0.00 | 0.08 | 0.29 | 10 | 614 | | 975.00 | AAPL140118C00975000 | 0.16 | 0.00 | 0.07 | 0.27 | 2 | 247 | | 980.00 | AAPL140118C00980000 | 0.13 | 0.00 | 0.06 | 0.24 | 1 | 497 | | 985.00 | AAPL140118C00985000 | 0.13 | 0.00 | 0.13 | 0.24 | 21 | 1,027 | | 990.00 | AAPL140118C00990000 | 0.18 | 0.00 | N/A | 0.22 | 7 | 977 | | 995.00 | AAPL140118C00995000 | 0.17 | 0.00 | N/A | 0.22 | 9 | 1,141 | | 1,000.00 | AAPL140118C01000000 | 0.11 | 0.00 | 0.11 | 0.18 | 240 | 19,219 | | 1,010.00 | AAPL140118C01010000 | 0.15 | 0.00 | 0.09 | 0.19 | 5 | 2,664 | | 1,020.00 | AAPL140118C01020000 | 0.15 | 0.00 | 0.01 | 0.20 | 4 | 843 | | 1,030.00 | AAPL140118C01030000 | 0.27 | 0.00 | 0.01 | 0.21 | 14 | 403 | | 1,040.00 | AAPL140118C01040000 | 0.18 | 0.00 | 0.01 | 0.18 | 1 | 748 | | 1,050.00 | AAPL140118C01050000 | 0.10 | 0.00 | 0.08 | 0.10 | 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 | 0.19 | 0.34 | 99 | 386 | | 200.00 | AAPL140118P00200000 | 0.34 | 0.00 | 0.22 | 0.39 | 4 | 499 | | 205.00 | AAPL140118P00205000 | 0.40 | 0.00 | 0.26 | 0.42 | 69 | 149 | | 210.00 | AAPL140118P00210000 | 0.41 | 0.00 | 0.30 | 0.46 | 10 | 329 | | 215.00 | AAPL140118P00215000 | 0.42 | 0.00 | 0.34 | 0.45 | 10 | 2,766 | | 220.00 | AAPL140118P00220000 | 0.55 | 0.00 | 0.38 | 0.56 | 93 | 2,321 | | 225.00 | AAPL140118P00225000 | 0.56 | 0.09 | 0.46 | 0.63 | 5 | 897 | | 230.00 | AAPL140118P00230000 | 0.70 | 0.00 | 0.52 | 0.71 | 19 | 865 | | 235.00 | AAPL140118P00235000 | 0.69 | 0.01 | 0.57 | 0.76 | 1 | 1,071 | | 240.00 | AAPL140118P00240000 | 0.75 | 0.00 | 0.64 | 0.82 | 1 | 772 | | 245.00 | AAPL140118P00245000 | 0.74 | 0.37 | 0.74 | 0.83 | 10 | 1,010 | | 250.00 | AAPL140118P00250000 | 0.90 | 0.08 | 0.89 | 0.95 | 13 | 2,388 | | 255.00 | AAPL140118P00255000 | 1.13 | 0.00 | 0.96 | 1.11 | 24 | 1,430 | | 260.00 | AAPL140118P00260000 | 1.15 | 0.13 | 1.09 | 1.22 | 5 | 1,566 | | 265.00 | AAPL140118P00265000 | 1.35 | 0.00 | 1.21 | 1.39 | 36 | 1,211 | | 270.00 | AAPL140118P00270000 | 1.38 | 0.19 | 1.37 | 1.51 | 5 | 969 | | 275.00 | AAPL140118P00275000 | 1.63 | 0.04 | 1.55 | 1.71 | 10 | 1,519 | | 280.00 | AAPL140118P00280000 | 1.80 | 0.19 | 1.72 | 1.87 | 40 | 1,928 | | 285.00 | AAPL140118P00285000 | 2.01 | 0.27 | 1.93 | 2.11 | 10 | 617 | | 290.00 | AAPL140118P00290000 | 2.55 | 0.00 | 2.22 | 2.35 | 28 | 1,948 | | 295.00 | AAPL140118P00295000 | 2.57 | 0.11 | 2.47 | 2.54 | 37 | 2,222 | | 300.00 | AAPL140118P00300000 | 2.85 | 0.05 | 2.74 | 2.92 | 4 | 7,267 | | 305.00 | AAPL140118P00305000 | 3.40 | 0.00 | 3.00 | 3.25 | 27 | 1,737 | | 310.00 | AAPL140118P00310000 | 3.48 | 0.14 | 3.40 | 3.60 | 10 | 1,798 | | 315.00 | AAPL140118P00315000 | 3.95 | 0.05 | 3.75 | 4.00 | 22 | 846 | | 320.00 | AAPL140118P00320000 | 4.50 | 0.10 | 4.20 | 4.40 | 53 | 2,912 | | 325.00 | AAPL140118P00325000 | 4.84 | 0.16 | 4.75 | 4.90 | 12 | 4,269 | | 330.00 | AAPL140118P00330000 | 5.50 | 0.00 | 5.20 | 5.50 | 850 | 7,854 | | 330.00 | AAPL7140118P00330000 | 6.40 | 0.00 | 5.25 | 5.65 | 10 | 74 | | 335.00 | AAPL140118P00335000 | 6.11 | 0.94 | 5.90 | 6.10 | 6 | 2,779 | | 335.00 | AAPL7140118P00335000 | 7.10 | 0.00 | 5.85 | 6.30 | 10 | 25 | | 340.00 | AAPL140118P00340000 | 6.80 | 0.15 | 6.55 | 6.75 | 3 | 3,479 | | 340.00 | AAPL7140118P00340000 | 7.85 | 0.00 | 6.50 | 6.85 | 10 | 116 | | 345.00 | AAPL140118P00345000 | 7.43 | 0.17 | 7.25 | 7.50 | 10 | 1,353 | | 345.00 | AAPL7140118P00345000 | 8.70 | 0.00 | 7.25 | 7.60 | 10 | 47 | | 350.00 | AAPL140118P00350000 | 8.30 | 0.05 | 8.10 | 8.30 | 24 | 13,585 | | 350.00 | AAPL7140118P00350000 | 9.65 | 0.00 | 8.05 | 8.50 | 10 | 105 | | 355.00 | AAPL140118P00355000 | 9.20 | 0.00 | 8.95 | 9.20 | 3 | 2,242 | | 355.00 | AAPL7140118P00355000 | 12.85 | 0.00 | 8.90 | 9.25 | 8 | 10 | | 360.00 | AAPL140118P00360000 | 10.30 | 0.15 | 9.90 | 10.15 | 23 | 3,340 | | 360.00 | AAPL7140118P00360000 | 9.55 | 0.00 | 9.85 | 10.20 | 1 | 95 | | 365.00 | AAPL140118P00365000 | 11.29 | 0.91 | 10.90 | 11.15 | 9 | 1,463 | | 365.00 | AAPL7140118P00365000 | 11.20 | 0.00 | 10.85 | 11.25 | 1 | 141 | | 370.00 | AAPL140118P00370000 | 12.10 | 0.26 | 12.00 | 12.25 | 21 | 5,565 | | 370.00 | AAPL7140118P00370000 | 12.35 | 0.05 | 11.95 | 12.35 | 1 | 106 | | 375.00 | AAPL140118P00375000 | 13.46 | 0.19 | 13.20 | 13.45 | 28 | 5,637 | | 375.00 | AAPL7140118P00375000 | 19.00 | 0.00 | 13.15 | 13.60 | 5 | 56 | | 380.00 | AAPL140118P00380000 | 14.75 | 0.15 | 14.50 | 14.80 | 42 | 5,537 | | 380.00 | AAPL7140118P00380000 | 16.49 | 0.00 | 14.45 | 14.90 | 4 | 31 | | 385.00 | AAPL140118P00385000 | 16.30 | 0.25 | 15.85 | 16.20 | 12 | 6,313 | | 385.00 | AAPL7140118P00385000 | 13.60 | 0.00 | 15.80 | 16.30 | 1 | 28 | | 390.00 | AAPL140118P00390000 | 17.60 | 1.80 | 17.35 | 17.65 | 11 | 7,319 | | 390.00 | AAPL7140118P00390000 | 17.90 | 0.00 | 17.30 | 17.80 | 2 | 35 | | 395.00 | AAPL140118P00395000 | 19.50 | 0.10 | 18.90 | 19.20 | 17 | 3,747 | | 395.00 | AAPL7140118P00395000 | 20.10 | 0.00 | 18.85 | 19.35 | 1 | 17 | | 400.00 | AAPL140118P00400000 | 20.87 | 0.63 | 20.60 | 20.95 | 194 | 20,253 | | 400.00 | AAPL7140118P00400000 | 21.50 | 0.00 | 20.55 | 21.05 | 2 | 175 | | 405.00 | AAPL140118P00405000 | 22.70 | 0.70 | 22.35 | 22.70 | 182 | 1,884 | | 405.00 | AAPL7140118P00405000 | 23.57 | 0.00 | 22.35 | 22.80 | 98 | 122 | | 410.00 | AAPL140118P00410000 | 24.30 | 0.50 | 24.10 | 24.50 | 1,003 | 10,610 | | 410.00 | AAPL7140118P00410000 | 24.30 | 0.85 | 24.25 | 24.60 | 18 | 251 | | 415.00 | AAPL140118P00415000 | 26.90 | 0.05 | 26.25 | 26.55 | 1 | 5,716 | | 415.00 | AAPL7140118P00415000 | 32.00 | 0.00 | 26.20 | 26.70 | 6 | 45 | | 420.00 | AAPL140118P00420000 | 29.30 | 0.10 | 28.35 | 28.70 | 8 | 5,900 | | 420.00 | AAPL7140118P00420000 | 31.95 | 0.00 | 28.30 | 28.85 | 1 | 196 | | 425.00 | AAPL140118P00425000 | 31.05 | 0.25 | 30.55 | 30.95 | 7 | 5,215 | | 425.00 | AAPL7140118P00425000 | 32.50 | 0.00 | 30.55 | 31.05 | 1 | 64 | | 430.00 | AAPL140118P00430000 | 33.41 | 0.39 | 32.80 | 33.30 | 38 | 5,170 | | 430.00 | AAPL7140118P00430000 | 34.25 | 0.00 | 32.85 | 33.35 | 1 | 35 | | 435.00 | AAPL140118P00435000 | 35.90 | 0.30 | 35.30 | 35.70 | 2 | 1,800 | | 435.00 | AAPL7140118P00435000 | 35.00 | 0.00 | 35.30 | 35.80 | 8 | 27 | | 440.00 | AAPL140118P00440000 | 38.60 | 0.05 | 37.85 | 38.35 | 308 | 4,108 | | 440.00 | AAPL7140118P00440000 | 40.15 | 0.00 | 37.65 | 38.30 | 1 | 49 | | 445.00 | AAPL140118P00445000 | 41.00 | 1.95 | 40.45 | 40.85 | 21 | 2,742 | | 445.00 | AAPL7140118P00445000 | 41.55 | 1.05 | 40.40 | 41.00 | 6 | 52 | | 450.00 | AAPL140118P00450000 | 43.50 | 1.08 | 43.30 | 43.75 | 55 | 14,382 | | 450.00 | AAPL7140118P00450000 | 54.20 | 0.00 | 42.45 | 43.75 | 13 | 193 | | 455.00 | AAPL140118P00455000 | 46.90 | 0.05 | 46.10 | 46.50 | 1 | 2,799 | | 455.00 | AAPL7140118P00455000 | 47.10 | 5.40 | 46.00 | 46.60 | 2 | 34 | | 460.00 | AAPL140118P00460000 | 49.55 | 0.31 | 48.90 | 49.50 | 3 | 7,951 | | 460.00 | AAPL7140118P00460000 | 49.00 | 0.00 | 49.00 | 49.55 | 6 | 161 | | 465.00 | AAPL140118P00465000 | 52.90 | 0.10 | 52.05 | 52.60 | 2 | 1,675 | | 465.00 | AAPL7140118P00465000 | 100.65 | 0.00 | 51.30 | 52.65 | 2 | 51 | | 470.00 | AAPL140118P00470000 | 56.04 | 0.35 | 55.30 | 55.75 | 5 | 2,793 | | 470.00 | AAPL7140118P00470000 | 59.60 | 0.00 | 55.20 | 55.75 | 4 | 75 | | 475.00 | AAPL140118P00475000 | 59.35 | 0.54 | 58.40 | 58.95 | 11 | 2,695 | | 475.00 | AAPL7140118P00475000 | 60.39 | 0.00 | 57.60 | 59.00 | 1 | 66 | | 480.00 | AAPL140118P00480000 | 62.75 | 0.10 | 61.90 | 62.40 | 1 | 4,038 | | 480.00 | AAPL7140118P00480000 | 62.45 | 0.00 | 61.80 | 62.40 | 1 | 13 | | 485.00 | AAPL140118P00485000 | 66.35 | 0.00 | 65.30 | 65.85 | 6 | 1,171 | | 485.00 | AAPL7140118P00485000 | 68.66 | 0.00 | 65.20 | 65.90 | 42 | 42 | | 490.00 | AAPL140118P00490000 | 74.96 | 0.00 | 68.85 | 69.35 | 11 | 2,746 | | 490.00 | AAPL7140118P00490000 | 75.50 | 0.00 | 68.70 | 69.40 | 10 | 5 | | 495.00 | AAPL140118P00495000 | 73.10 | 0.00 | 72.50 | 73.00 | 35 | 1,486 | | 495.00 | AAPL7140118P00495000 | 112.00 | 0.00 | 72.35 | 73.00 | 4 | 5 | | 500.00 | AAPL140118P00500000 | 76.50 | 1.00 | 76.15 | 76.75 | 11 | 25,316 | | 500.00 | AAPL7140118P00500000 | 78.95 | 0.00 | 75.30 | 76.75 | 1 | 83 | | 505.00 | AAPL140118P00505000 | 85.44 | 0.00 | 79.95 | 80.50 | 15 | 890 | | 505.00 | AAPL7140118P00505000 | 83.72 | 0.00 | 79.80 | 80.70 | 13 | 26 | | 510.00 | AAPL140118P00510000 | 83.50 | 0.00 | 83.75 | 84.35 | 10 | 2,362 | | 510.00 | AAPL7140118P00510000 | 79.55 | 0.00 | 83.65 | 84.60 | 0 | 3 | | 515.00 | AAPL140118P00515000 | 89.00 | 1.24 | 87.75 | 88.30 | 4 | 984 | | 515.00 | AAPL7140118P00515000 | 77.00 | 0.00 | 87.60 | 88.50 | 10 | 31 | | 520.00 | AAPL140118P00520000 | 92.24 | 2.53 | 91.75 | 92.30 | 2 | 3,381 | | 520.00 | AAPL7140118P00520000 | 133.42 | 0.00 | 91.55 | 92.50 | 1 | 8 | | 525.00 | AAPL140118P00525000 | 97.50 | 0.66 | 95.85 | 96.35 | 6 | 2,096 | | 525.00 | AAPL7140118P00525000 | 103.70 | 0.00 | 95.40 | 96.55 | 12 | 27 | | 530.00 | AAPL140118P00530000 | 102.66 | 0.00 | 99.95 | 100.50 | 5 | 2,764 | | 530.00 | AAPL7140118P00530000 | 91.50 | 0.00 | 99.80 | 100.75 | 0 | 1 | | 535.00 | AAPL140118P00535000 | 110.99 | 0.00 | 104.15 | 104.65 | 21 | 1,375 | | 535.00 | AAPL7140118P00535000 | 115.91 | 0.00 | 103.95 | 104.90 | 1 | 5 | | 540.00 | AAPL140118P00540000 | 109.40 | 0.00 | 108.45 | 109.00 | 1 | 2,300 | | 540.00 | AAPL7140118P00540000 | 109.60 | 0.00 | 108.25 | 109.20 | 2 | 3 | | 545.00 | AAPL140118P00545000 | 120.25 | 0.00 | 112.70 | 113.35 | 1 | 1,491 | | 545.00 | AAPL7140118P00545000 | 141.37 | 0.00 | 112.50 | 113.45 | 0 | 2 | | 550.00 | AAPL140118P00550000 | 117.50 | 1.08 | 116.60 | 117.70 | 1 | 10,910 | | 550.00 | AAPL7140118P00550000 | 112.70 | 0.00 | 116.90 | 117.85 | 1 | 3 | | 555.00 | AAPL140118P00555000 | 125.70 | 0.00 | 121.50 | 122.10 | 1 | 952 | | 560.00 | AAPL140118P00560000 | 125.34 | 0.00 | 125.70 | 126.50 | 1 | 3,438 | | 565.00 | AAPL140118P00565000 | 133.84 | 0.00 | 130.40 | 131.00 | 9 | 999 | | 570.00 | AAPL140118P00570000 | 136.80 | 1.28 | 134.95 | 135.55 | 1 | 2,329 | | 575.00 | AAPL140118P00575000 | 139.50 | 0.00 | 139.50 | 140.10 | 25 | 1,335 | | 580.00 | AAPL140118P00580000 | 151.00 | 0.00 | 143.65 | 144.70 | 10 | 3,627 | | 585.00 | AAPL140118P00585000 | 151.35 | 0.00 | 148.60 | 149.20 | 11 | 692 | | 590.00 | AAPL140118P00590000 | 155.81 | 0.00 | 153.10 | 154.00 | 5 | 2,900 | | 590.00 | AAPL7140118P00590000 | 161.75 | 0.00 | 153.15 | 154.20 | 14 | 80 | | 595.00 | AAPL140118P00595000 | 158.51 | 0.00 | 157.45 | 158.65 | 1 | 1,539 | | 600.00 | AAPL140118P00600000 | 165.00 | 0.00 | 162.75 | 163.30 | 1 | 11,568 | | 600.00 | AAPL7140118P00600000 | 170.40 | 0.00 | 162.60 | 164.60 | 10 | 29 | | 605.00 | AAPL140118P00605000 | 168.11 | 3.92 | 167.35 | 168.05 | 4 | 668 | | 610.00 | AAPL140118P00610000 | 172.77 | 0.00 | 172.10 | 172.80 | 20 | 2,532 | | 615.00 | AAPL140118P00615000 | 188.89 | 0.00 | 177.05 | 177.60 | 4 | 1,054 | | 620.00 | AAPL140118P00620000 | 183.00 | 15.88 | 181.75 | 182.35 | 4 | 890 | | 625.00 | AAPL140118P00625000 | 188.00 | 0.00 | 186.30 | 187.20 | 2 | 1,722 | | 630.00 | AAPL140118P00630000 | 191.85 | 0.00 | 190.85 | 191.90 | 14 | 1,982 | | 635.00 | AAPL140118P00635000 | 186.72 | 0.00 | 196.30 | 196.85 | 1 | 851 | | 640.00 | AAPL140118P00640000 | 204.70 | 0.00 | 201.05 | 201.65 | 17 | 1,741 | | 645.00 | AAPL140118P00645000 | 208.50 | 0.00 | 205.65 | 206.60 | 2 | 1,226 | | 650.00 | AAPL140118P00650000 | 212.33 | 0.12 | 210.65 | 211.55 | 1 | 5,722 | | 655.00 | AAPL140118P00655000 | 200.70 | 0.00 | 215.55 | 216.25 | 1 | 291 | | 660.00 | AAPL140118P00660000 | 213.40 | 0.00 | 220.10 | 221.20 | 2 | 1,212 | | 665.00 | AAPL140118P00665000 | 222.69 | 0.00 | 224.95 | 226.20 | 22 | 359 | | 670.00 | AAPL140118P00670000 | 227.41 | 0.00 | 229.90 | 231.10 | 12 | 1,044 | | 675.00 | AAPL140118P00675000 | 235.25 | 0.00 | 234.90 | 236.10 | 2 | 3,175 | | 680.00 | AAPL140118P00680000 | 241.39 | 57.35 | 239.60 | 240.85 | 10 | 698 | | 685.00 | AAPL140118P00685000 | 247.47 | 0.00 | 244.70 | 245.75 | 1 | 263 | | 690.00 | AAPL140118P00690000 | 262.99 | 0.00 | 249.55 | 250.75 | 2 | 275 | | 695.00 | AAPL140118P00695000 | 240.60 | 0.00 | 254.60 | 255.65 | 1 | 227 | | 700.00 | AAPL140118P00700000 | 260.00 | 4.15 | 259.90 | 260.45 | 45 | 5,138 | | 705.00 | AAPL140118P00705000 | 291.05 | 0.00 | 264.70 | 265.60 | 0 | 137 | | 710.00 | AAPL140118P00710000 | 256.35 | 0.00 | 269.65 | 270.55 | 1 | 893 | | 715.00 | AAPL140118P00715000 | 267.80 | 0.00 | 274.35 | 275.40 | 7 | 153 | | 720.00 | AAPL140118P00720000 | 295.29 | 0.00 | 279.45 | 280.20 | 10 | 739 | | 725.00 | AAPL140118P00725000 | 285.30 | 0.70 | 284.55 | 285.15 | 46 | 379 | | 730.00 | AAPL140118P00730000 | 282.36 | 0.00 | 289.20 | 290.35 | 0 | 894 | | 735.00 | AAPL140118P00735000 | 301.15 | 0.00 | 294.15 | 295.25 | 2 | 58 | | 740.00 | AAPL140118P00740000 | 301.15 | 0.00 | 299.50 | 300.15 | 10 | 1,509 | | 745.00 | AAPL140118P00745000 | 301.67 | 0.00 | 304.20 | 305.15 | 30 | 95 | | 750.00 | AAPL140118P00750000 | 310.00 | 0.00 | 309.35 | 310.15 | 3 | 4,897 | | 755.00 | AAPL140118P00755000 | 318.47 | 0.00 | 314.15 | 315.15 | 1 | 161 | | 760.00 | AAPL140118P00760000 | 323.52 | 0.00 | 319.00 | 320.15 | 1 | 108 | | 765.00 | AAPL140118P00765000 | 313.95 | 0.00 | 323.90 | 325.05 | 0 | 43 | | 770.00 | AAPL140118P00770000 | 347.80 | 0.00 | 328.80 | 330.35 | 0 | 34 | | 775.00 | AAPL140118P00775000 | 319.00 | 0.00 | 333.85 | 335.35 | 15 | 74 | | 780.00 | AAPL140118P00780000 | 381.75 | 0.00 | 339.05 | 340.35 | 1 | 87 | | 785.00 | AAPL140118P00785000 | 337.55 | 0.00 | 343.95 | 345.20 | 0 | 51 | | 790.00 | AAPL140118P00790000 | 343.20 | 0.00 | 348.85 | 350.25 | 0 | 62 | | 795.00 | AAPL140118P00795000 | 345.00 | 0.00 | 353.70 | 355.10 | 0 | 69 | | 800.00 | AAPL140118P00800000 | 366.73 | 0.00 | 358.75 | 360.10 | 10 | 2,517 | | 805.00 | AAPL140118P00805000 | 366.00 | 0.00 | 363.80 | 365.10 | 1 | 80 | | 810.00 | AAPL140118P00810000 | 417.35 | 0.00 | 369.00 | 370.10 | 10 | 25 | | 815.00 | AAPL140118P00815000 | 388.50 | 0.00 | 373.85 | 375.05 | 0 | 100 | | 820.00 | AAPL140118P00820000 | 411.55 | 0.00 | 378.65 | 380.00 | 1 | 50 | | 825.00 | AAPL140118P00825000 | 439.45 | 0.00 | 383.90 | 385.05 | 3 | 209 | | 830.00 | AAPL140118P00830000 | 360.65 | 0.00 | 388.85 | 389.95 | 0 | 79 | | 835.00 | AAPL140118P00835000 | 312.80 | 0.00 | 393.85 | 395.00 | 0 | 56 | | 840.00 | AAPL140118P00840000 | 391.70 | 0.00 | 398.80 | 399.95 | 0 | 71 | | 845.00 | AAPL140118P00845000 | 311.50 | 0.00 | 403.80 | 405.10 | 0 | 164 | | 850.00 | AAPL140118P00850000 | 451.84 | 0.00 | 408.45 | 410.05 | 10 | 940 | | 855.00 | AAPL140118P00855000 | 299.30 | 0.00 | 413.75 | 415.05 | 0 | 358 | | 860.00 | AAPL140118P00860000 | 467.35 | 0.00 | 418.70 | 419.95 | 10 | 146 | | 865.00 | AAPL140118P00865000 | 447.15 | 0.00 | 423.40 | 425.00 | 0 | 79 | | 870.00 | AAPL140118P00870000 | 312.10 | 0.00 | 428.75 | 430.00 | 0 | 126 | | 875.00 | AAPL140118P00875000 | 435.80 | 0.00 | 433.70 | 434.90 | 5 | 50 | | 880.00 | AAPL140118P00880000 | 473.40 | 0.00 | 438.70 | 439.90 | 3 | 62 | | 885.00 | AAPL140118P00885000 | 445.90 | 0.00 | 443.65 | 444.80 | 10 | 57 | | 890.00 | AAPL140118P00890000 | 353.00 | 0.00 | 448.30 | 449.85 | 0 | 80 | | 895.00 | AAPL140118P00895000 | 446.20 | 0.00 | 453.35 | 454.80 | 1 | 44 | | 900.00 | AAPL140118P00900000 | 450.35 | 0.00 | 458.60 | 459.75 | 2 | 998 | | 905.00 | AAPL140118P00905000 | 477.05 | 0.00 | 463.30 | 464.80 | 10 | 21 | | 910.00 | AAPL140118P00910000 | 459.20 | 0.00 | 468.40 | 469.75 | 0 | 28 | | 915.00 | AAPL140118P00915000 | 508.00 | 0.00 | 473.25 | 474.75 | 12 | 28 | | 920.00 | AAPL140118P00920000 | 501.80 | 0.00 | 478.50 | 479.75 | 0 | 60 | | 925.00 | AAPL140118P00925000 | 493.30 | 0.00 | 483.30 | 484.70 | 5 | 72 | | 930.00 | AAPL140118P00930000 | 499.10 | 0.00 | 488.20 | 489.65 | 0 | 171 | | 935.00 | AAPL140118P00935000 | 528.75 | 0.00 | 493.30 | 494.60 | 6 | 55 | | 940.00 | AAPL140118P00940000 | 539.90 | 0.00 | 498.20 | 499.55 | 29 | 122 | | 945.00 | AAPL140118P00945000 | 520.15 | 0.00 | 503.55 | 504.60 | 0 | 81 | | 950.00 | AAPL140118P00950000 | 494.00 | 0.00 | 508.45 | 509.55 | 1 | 253 | | 955.00 | AAPL140118P00955000 | 566.00 | 0.00 | 513.55 | 514.55 | 13 | 95 | | 960.00 | AAPL140118P00960000 | 532.75 | 0.00 | 518.10 | 519.55 | 0 | 182 | | 965.00 | AAPL140118P00965000 | 557.90 | 0.00 | 523.10 | 524.55 | 3 | 181 | | 970.00 | AAPL140118P00970000 | 551.80 | 0.00 | 528.10 | 529.55 | 0 | 153 | | 975.00 | AAPL140118P00975000 | 578.50 | 0.00 | 533.10 | 534.50 | 35 | 140 | | 980.00 | AAPL140118P00980000 | 582.85 | 0.00 | 538.45 | 539.55 | 13 | 181 | | 985.00 | AAPL140118P00985000 | 582.20 | 0.00 | 543.40 | 544.50 | 11 | 204 | | 990.00 | AAPL140118P00990000 | 582.35 | 0.00 | 548.00 | 549.50 | 42 | 222 | | 995.00 | AAPL140118P00995000 | 591.05 | 0.00 | 553.00 | 554.45 | 1 | 228 | | 1,000.00 | AAPL140118P01000000 | 580.60 | 0.00 | 558.05 | 559.40 | 0 | 229 | | 1,010.00 | AAPL140118P01010000 | 628.85 | 0.00 | 568.05 | 569.30 | 13 | 272 | | 1,020.00 | AAPL140118P01020000 | 584.30 | 0.00 | 577.95 | 579.40 | 26 | 385 | | 1,030.00 | AAPL140118P01030000 | 627.45 | 0.00 | 588.00 | 589.30 | 11 | 304 | | 1,040.00 | AAPL140118P01040000 | 632.15 | 0.00 | 598.30 | 599.35 | 33 | 327 | | 1,050.00 | AAPL140118P01050000 | 606.80 | 0.00 | 608.25 | 609.30 | 10 | 546 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|