Expiration Date:
Option Types:
CALL Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130524C00400000 | 400.00 | 43.47 | +9.87 | 42.85 | 43.45 | 504 | 292 |
| AAPL7130524C00400000 | 400.00 | 41.60 | +1.90 | 42.35 | 43.90 | 3 | 13 |
| AAPL130524C00405000 | 405.00 | 40.05 | +11.70 | 39.30 | 38.40 | 50 | 114 |
| AAPL7130524C00405000 | 405.00 | 40.00 | -15.15 | 37.80 | 38.55 | 12 | 12 |
| AAPL130524C00410000 | 410.00 | 33.00 | +9.20 | 32.90 | 33.50 | 290 | 186 |
| AAPL7130524C00410000 | 410.00 | 32.00 | +8.10 | 32.85 | 33.35 | 16 | 32 |
| AAPL130524C00415000 | 415.00 | 28.30 | +8.50 | 28.00 | 28.45 | 315 | 312 |
| AAPL7130524C00415000 | 415.00 | 27.00 | +14.00 | 28.00 | 28.75 | 39 | 23 |
| AAPL130524C00420000 | 420.00 | 23.43 | +7.73 | 23.25 | 23.85 | 737 | 800 |
| AAPL7130524C00420000 | 420.00 | 22.10 | +7.20 | 23.10 | 25.15 | 4 | 28 |
| AAPL130524C00425000 | 425.00 | 19.00 | +7.35 | 18.65 | 19.00 | 1,676 | 1,138 |
| AAPL7130524C00425000 | 425.00 | 18.75 | +7.40 | 18.60 | 19.05 | 33 | 152 |
| AAPL130524C00430000 | 430.00 | 14.70 | +6.20 | 14.50 | 14.75 | 4,956 | 2,234 |
| AAPL7130524C00430000 | 430.00 | 13.60 | +5.30 | 14.20 | 14.70 | 173 | 208 |
| AAPL130524C00435000 | 435.00 | 10.55 | +4.75 | 10.40 | 10.75 | 11,874 | 3,473 |
| AAPL7130524C00435000 | 435.00 | 10.55 | +5.10 | 10.35 | 10.75 | 261 | 201 |
| AAPL130524C00440000 | 440.00 | 7.150 | +3.33 | 7.150 | 7.300 | 20,659 | 4,389 |
| AAPL7130524C00440000 | 440.00 | 7.200 | +3.65 | 7.200 | 7.450 | 768 | 254 |
| AAPL130524C00445000 | 445.00 | 4.650 | +2.30 | 4.600 | 4.700 | 21,494 | 4,177 |
| AAPL7130524C00445000 | 445.00 | 4.690 | +2.46 | 4.500 | 4.700 | 827 | 131 |
| AAPL130524C00450000 | 450.00 | 2.300 | +0.85 | 2.750 | 2.830 | 23,226 | 7,544 |
| AAPL7130524C00450000 | 450.00 | 2.940 | +1.47 | 2.670 | 2.840 | 2,334 | 324 |
| AAPL130524C00455000 | 455.00 | 1.590 | +0.69 | 1.540 | 1.620 | 21,918 | 5,532 |
| AAPL7130524C00455000 | 455.00 | 2.000 | +1.16 | 1.480 | 1.630 | 455 | 161 |
| AAPL130524C00460000 | 460.00 | 0.8600 | +0.29 | 0.8300 | 0.9200 | 17,078 | 5,439 |
| AAPL7130524C00460000 | 460.00 | 1.020 | +0.37 | 0.8100 | 0.9200 | 143 | 545 |
| AAPL130524C00465000 | 465.00 | 0.4600 | +0.09 | 0.4600 | 0.5000 | 6,087 | 4,579 |
| AAPL7130524C00465000 | 465.00 | 0.6600 | +0.00 | 0.4000 | 0.5400 | 59 | 0 |
| AAPL130524C00470000 | 470.00 | 0.2600 | -0.01 | 0.2400 | 0.2800 | 4,290 | 2,009 |
| AAPL7130524C00470000 | 470.00 | 0.3600 | -0.11 | 0.2000 | 0.3800 | 22 | 210 |
| AAPL130524C00475000 | 475.00 | 0.1500 | -0.07 | 0.1400 | 0.1500 | 3,719 | 1,951 |
| AAPL7130524C00475000 | 475.00 | 0.1600 | +0.00 | 0.1200 | 0.2500 | 3 | 0 |
| AAPL130524C00480000 | 480.00 | 0.1000 | -0.08 | 0.0800 | 0.1100 | 1,653 | 1,528 |
| AAPL7130524C00480000 | 480.00 | 0.1200 | -0.10 | 0.0400 | 0.1900 | 23 | 242 |
| AAPL130524C00485000 | 485.00 | 0.0600 | -0.07 | 0.0600 | 0.0800 | 459 | 1,290 |
| AAPL7130524C00485000 | 485.00 | N/A | +0.00 | 0.0100 | 0.6200 | 0 | 0 |
PUT Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130524P00400000 | 400.00 | 0.1500 | -0.31 | 0.1300 | 0.1500 | 2,604 | 2,293 |
| AAPL7130524P00400000 | 400.00 | 0.1500 | -0.34 | 0.0100 | 0.3600 | 5 | 63 |
| AAPL130524P00405000 | 405.00 | 0.1900 | -0.48 | 0.1600 | 0.2100 | 1,916 | 2,258 |
| AAPL7130524P00405000 | 405.00 | 0.9000 | +0.00 | 0.1200 | 1.070 | 0 | 58 |
| AAPL130524P00410000 | 410.00 | 0.2600 | -0.64 | 0.2400 | 0.2700 | 5,972 | 3,198 |
| AAPL7130524P00410000 | 410.00 | 0.2400 | -0.78 | 0.1900 | 1.130 | 6 | 107 |
| AAPL130524P00415000 | 415.00 | 0.3800 | -1.02 | 0.3800 | 0.4100 | 5,452 | 6,229 |
| AAPL7130524P00415000 | 415.00 | 0.3400 | -1.31 | 0.3100 | 0.4500 | 5 | 117 |
| AAPL130524P00420000 | 420.00 | 0.5900 | -1.61 | 0.5900 | 0.6400 | 9,380 | 7,483 |
| AAPL7130524P00420000 | 420.00 | 0.5600 | -1.69 | 0.5300 | 0.6600 | 109 | 199 |
| AAPL130524P00425000 | 425.00 | 0.9900 | -2.46 | 0.9500 | 1.000 | 10,591 | 4,900 |
| AAPL7130524P00425000 | 425.00 | 0.9200 | -2.58 | 0.9000 | 1.030 | 65 | 279 |
| AAPL130524P00430000 | 430.00 | 1.610 | -3.49 | 1.600 | 1.640 | 11,433 | 4,188 |
| AAPL7130524P00430000 | 430.00 | 1.610 | -3.69 | 1.560 | 1.640 | 450 | 455 |
| AAPL130524P00435000 | 435.00 | 2.700 | -4.67 | 2.610 | 2.700 | 11,312 | 3,067 |
| AAPL7130524P00435000 | 435.00 | 2.710 | -4.79 | 2.620 | 2.800 | 370 | 261 |
| AAPL130524P00440000 | 440.00 | 4.380 | -6.17 | 4.250 | 4.400 | 13,920 | 3,225 |
| AAPL7130524P00440000 | 440.00 | 3.950 | -6.60 | 4.250 | 4.150 | 261 | 173 |
| AAPL130524P00445000 | 445.00 | 6.800 | -7.49 | 6.700 | 6.850 | 6,101 | 1,652 |
| AAPL7130524P00445000 | 445.00 | 6.800 | -5.60 | 6.650 | 6.850 | 233 | 65 |
| AAPL130524P00450000 | 450.00 | 9.850 | -8.15 | 9.750 | 9.850 | 1,913 | 2,052 |
| AAPL7130524P00450000 | 450.00 | 8.150 | -7.35 | 9.800 | 10.05 | 205 | 129 |
| AAPL130524P00455000 | 455.00 | 13.35 | -9.65 | 13.35 | 13.55 | 452 | 1,040 |
| AAPL7130524P00455000 | 455.00 | 13.75 | -9.05 | 13.45 | 13.95 | 3 | 1 |
| AAPL130524P00460000 | 460.00 | 18.00 | -9.71 | 17.85 | 18.30 | 306 | 685 |
| AAPL7130524P00460000 | 460.00 | 35.09 | +0.00 | 16.95 | 18.30 | 0 | 46 |
| AAPL130524P00465000 | 465.00 | 22.55 | -10.25 | 22.45 | 22.80 | 170 | 725 |
| AAPL7130524P00465000 | 465.00 | 34.00 | +0.00 | 22.35 | 22.85 | 1 | 0 |
| AAPL130524P00470000 | 470.00 | 26.20 | -11.45 | 27.00 | 27.60 | 277 | 354 |
| AAPL7130524P00470000 | 470.00 | 30.15 | -6.65 | 26.85 | 28.00 | 1 | 29 |
| AAPL130524P00475000 | 475.00 | 30.65 | -11.55 | 32.05 | 32.50 | 44 | 144 |
| AAPL7130524P00475000 | 475.00 | 40.00 | +0.00 | 32.05 | 32.55 | 0 | 6 |
| AAPL130524P00480000 | 480.00 | 38.35 | -9.10 | 36.80 | 37.45 | 46 | 98 |
| AAPL7130524P00480000 | 480.00 | 49.60 | +19.40 | 36.70 | 37.55 | 10 | 38 |
| AAPL130524P00485000 | 485.00 | 43.45 | -9.10 | 41.75 | 42.45 | 29 | 115 |
| AAPL7130524P00485000 | 485.00 | 47.85 | +0.00 | 40.20 | 42.95 | 10 | 0 |
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
