CBOE Chicago Board Options Exchange
CBOE org/CBOE Membership | CBSX Site | CFE Site | Int'l Sites | RMC Site | HedgeStreet Site | Contact  

Option Chains

  Enter Text or Symbol      Type:    
(AAPL) APPLE INC.
May 24, 04:00 EDT
Last 445.15
Change 3.01
(0.68 %)
Chain Type Options Range Expiration
Calls   Puts
Symbol Last Trade Change Bid Ask Volume Interest Strike Price Symbol Last Trade Change Bid Ask Volume Interest
AAPL7\13E31\300.0 n.a. n.a. 142.75 145.95 n.a. n.a. 300.00 AAPL7\13Q31\300.0 n.a. n.a. 0.07 0.25 n.a. n.a.
AAPL\13E31\300.0 n.a. n.a. 144.35 145.80 n.a. n.a. 300.00 AAPL\13Q31\300.0 0.02 -0.08 0.01 0.02 20 109
AAPL\13E31\305.0 132.25 0.00 138.30 141.35 10 10 305.00 AAPL\13Q31\305.0 0.08 0.02 0.01 0.04 78 90
AAPL7\13E31\310.0 n.a. n.a. 132.75 136.20 n.a. n.a. 310.00 AAPL7\13Q31\310.0 n.a. n.a. 0.01 1.62 n.a. n.a.
AAPL\13E31\310.0 n.a. n.a. 134.35 135.80 n.a. n.a. 310.00 AAPL\13Q31\310.0 0.03 -0.01 0.03 0.04 10 96
AAPL\13E31\315.0 n.a. n.a. 129.35 130.80 n.a. n.a. 315.00 AAPL\13Q31\315.0 n.a. n.a. 0.02 0.07 n.a. n.a.
AAPL7\13E31\320.0 n.a. n.a. 122.75 126.05 n.a. n.a. 320.00 AAPL7\13Q31\320.0 n.a. n.a. 0.01 1.62 n.a. n.a.
AAPL\13E31\320.0 n.a. n.a. 124.35 125.80 n.a. n.a. 320.00 AAPL\13Q31\320.0 0.10 0.00 0.06 0.05 5 5
AAPL\13E31\325.0 112.30 0.00 119.70 120.50 10 10 325.00 AAPL\13Q31\325.0 n.a. n.a. 0.01 0.02 n.a. n.a.
AAPL7\13E31\330.0 n.a. n.a. 112.75 116.05 n.a. n.a. 330.00 AAPL7\13Q31\330.0 n.a. n.a. 0.03 1.62 n.a. n.a.
AAPL\13E31\330.0 112.10 5.25 114.70 115.50 11 11 330.00 AAPL\13Q31\330.0 0.12 -0.06 0.01 0.05 20 35
AAPL\13E31\335.0 87.40 0.00 109.35 110.80 1 n.a. 335.00 AAPL\13Q31\335.0 0.12 0.01 0.02 0.05 15 47
AAPL7\13E31\340.0 n.a. n.a. 102.75 106.05 n.a. n.a. 340.00 AAPL7\13Q31\340.0 n.a. n.a. 0.01 1.62 n.a. n.a.
AAPL\13E31\340.0 98.10 0.00 104.70 105.45 2 2 340.00 AAPL\13Q31\340.0 0.20 -0.05 0.02 0.03 1 24
AAPL\13E31\345.0 n.a. n.a. 99.35 100.80 n.a. n.a. 345.00 AAPL\13Q31\345.0 0.01 -0.01 0.01 0.04 103 1,238
AAPL7\13E31\350.0 n.a. n.a. 92.80 95.80 n.a. n.a. 350.00 AAPL7\13Q31\350.0 n.a. n.a. 0.01 1.64 n.a. n.a.
AAPL\13E31\350.0 93.75 23.95 94.75 95.50 9 11 350.00 AAPL\13Q31\350.0 0.02 0.00 0.02 0.02 100 163
AAPL\13E31\355.0 67.60 0.00 89.35 90.80 1 1 355.00 AAPL\13Q31\355.0 0.02 -0.02 0.01 0.04 50 560
AAPL7\13E31\360.0 91.20 0.00 82.80 86.05 10 n.a. 360.00 AAPL7\13Q31\360.0 n.a. n.a. 0.01 1.62 n.a. n.a.
AAPL\13E31\360.0 n.a. n.a. 84.35 85.80 n.a. n.a. 360.00 AAPL\13Q31\360.0 0.03 -0.02 0.02 0.03 50 671
AAPL\13E31\365.0 76.35 21.25 79.75 80.50 6 7 365.00 AAPL\13Q31\365.0 0.13 -0.21 0.01 0.05 165 200
AAPL7\13E31\370.0 n.a. n.a. 72.85 75.85 n.a. n.a. 370.00 AAPL7\13Q31\370.0 n.a. n.a. 0.03 1.62 n.a. n.a.
AAPL\13E31\370.0 73.55 0.00 74.35 75.85 1 1 370.00 AAPL\13Q31\370.0 0.04 -0.04 0.01 0.04 53 1,089
AAPL7\13E31\375.0 n.a. n.a. 67.80 71.10 n.a. n.a. 375.00 AAPL7\13Q31\375.0 n.a. n.a. n.a. 0.25 n.a. n.a.
AAPL\13E31\375.0 n.a. n.a. 69.35 70.85 n.a. n.a. 375.00 AAPL\13Q31\375.0 0.05 -0.05 0.02 0.06 17 1,043
AAPL7\13E31\380.0 n.a. n.a. 62.80 66.10 n.a. n.a. 380.00 AAPL7\13Q31\380.0 1.00 -2.05 0.02 1.66 1 1
AAPL\13E31\380.0 63.70 2.11 64.85 65.60 4 33 380.00 AAPL\13Q31\380.0 0.05 -0.06 0.03 0.07 36 879
AAPL7\13E31\385.0 n.a. n.a. 57.85 61.30 n.a. n.a. 385.00 AAPL7\13Q31\385.0 n.a. n.a. 0.03 0.18 n.a. n.a.
AAPL\13E31\385.0 55.05 2.75 59.95 60.50 10 103 385.00 AAPL\13Q31\385.0 0.06 -0.04 0.04 0.07 32 1,000
AAPL7\13E31\390.0 n.a. n.a. 52.85 56.05 n.a. n.a. 390.00 AAPL7\13Q31\390.0 1.46 -0.13 0.01 0.14 6 18
AAPL\13E31\390.0 52.72 2.52 55.00 55.55 10 40 390.00 AAPL\13Q31\390.0 0.07 -0.10 0.05 0.06 168 951
AAPL7\13E31\395.0 n.a. n.a. 47.85 51.15 n.a. n.a. 395.00 AAPL7\13Q31\395.0 n.a. n.a. 0.10 0.27 n.a. n.a.
AAPL\13E31\395.0 48.71 1.71 49.95 50.45 1 50 395.00 AAPL\13Q31\395.0 0.11 -0.12 0.08 0.10 180 895
AAPL7\13E31\400.0 43.05 -1.95 43.45 45.90 5 7 400.00 AAPL7\13Q31\400.0 0.17 -0.08 0.07 0.19 1 21
AAPL\13E31\400.0 45.00 1.25 45.00 45.45 9 100 400.00 AAPL\13Q31\400.0 0.10 -0.18 0.06 0.10 829 1,998
AAPL7\13E31\405.0 40.00 9.05 38.50 40.70 3 24 405.00 AAPL7\13Q31\405.0 0.42 -0.18 0.12 0.65 5 31
AAPL\13E31\405.0 32.15 -0.40 40.05 40.50 8 82 405.00 AAPL\13Q31\405.0 0.13 -0.24 0.12 0.17 1104 2,077
AAPL7\13E31\410.0 35.78 7.18 34.20 35.95 1 1 410.00 AAPL7\13Q31\410.0 0.28 -0.35 0.18 0.29 1 19
AAPL\13E31\410.0 34.80 1.78 35.10 35.70 28 80 410.00 AAPL\13Q31\410.0 0.22 -0.24 0.22 0.25 656 2,929
AAPL7\13E31\415.0 30.50 1.10 29.65 30.80 2 12 415.00 AAPL7\13Q31\415.0 0.56 -0.55 0.30 0.38 7 28
AAPL\13E31\415.0 29.88 0.78 30.25 30.75 25 153 415.00 AAPL\13Q31\415.0 0.32 -0.36 0.29 0.31 805 2,520
AAPL7\13E31\420.0 25.25 0.75 25.00 25.95 2 28 420.00 AAPL7\13Q31\420.0 0.60 -0.46 0.46 0.58 2 47
AAPL\13E31\420.0 25.80 1.80 25.45 26.10 101 262 420.00 AAPL\13Q31\420.0 0.49 -0.51 0.47 0.51 1526 2,343
AAPL7\13E31\425.0 18.10 -4.50 20.70 21.30 4 49 425.00 AAPL7\13Q31\425.0 1.17 -1.83 0.75 0.90 14 112
AAPL\13E31\425.0 20.94 1.25 20.75 21.20 165 596 425.00 AAPL\13Q31\425.0 0.80 -0.67 0.79 0.84 2509 2,843
AAPL7\13E31\430.0 15.55 0.10 16.25 16.85 9 115 430.00 AAPL7\13Q31\430.0 2.40 -1.15 1.27 1.44 23 126
AAPL\13E31\430.0 16.60 1.13 16.35 16.60 509 769 430.00 AAPL\13Q31\430.0 1.35 -0.95 1.35 1.37 3969 2,074
AAPL7\13E31\435.0 11.50 -0.60 12.15 12.60 17 181 435.00 AAPL7\13Q31\435.0 2.48 -1.17 2.13 2.37 72 90
AAPL\13E31\435.0 12.42 0.87 12.30 12.50 1032 2,958 435.00 AAPL\13Q31\435.0 2.32 -1.33 2.21 2.31 3375 2,241
AAPL7\13E31\440.0 8.80 0.20 8.60 9.00 86 323 440.00 AAPL7\13Q31\440.0 3.65 -1.70 3.60 3.80 77 118
AAPL\13E31\440.0 8.90 0.80 8.70 9.00 3506 2,859 440.00 AAPL\13Q31\440.0 3.75 -1.85 3.60 3.75 3021 2,721
AAPL7\13E31\445.0 5.91 0.06 5.70 6.00 292 305 445.00 AAPL7\13Q31\445.0 5.79 -1.77 5.55 5.90 86 131
AAPL\13E31\445.0 5.90 0.40 5.80 5.90 6603 3,844 445.00 AAPL\13Q31\445.0 5.79 -2.16 5.70 5.80 3267 1,291
AAPL7\13E31\450.0 3.61 -0.21 3.45 3.75 235 568 450.00 AAPL7\13Q31\450.0 9.27 -1.88 8.25 8.65 32 884
AAPL\13E31\450.0 3.65 0.05 3.55 3.65 6757 5,278 450.00 AAPL\13Q31\450.0 8.50 -2.20 8.30 8.60 843 1,123
AAPL7\13E31\455.0 2.03 -0.42 1.95 2.16 203 139 455.00 AAPL7\13Q31\455.0 n.a. n.a. 11.60 13.95 n.a. n.a.
AAPL\13E31\455.0 2.08 -0.22 2.01 2.10 6118 3,287 455.00 AAPL\13Q31\455.0 12.00 -2.00 11.75 12.10 192 614
AAPL7\13E31\460.0 1.03 -0.37 1.05 1.18 88 554 460.00 AAPL7\13Q31\460.0 18.23 -2.12 15.75 16.30 1 83
AAPL\13E31\460.0 1.11 -0.32 1.12 1.15 5739 5,171 460.00 AAPL\13Q31\460.0 15.98 -2.02 15.80 16.20 295 692

Jun 2013

Jul 2013

Aug 2013

Sep 2013

Oct 2013

Jan 2014

Apr 2014

Jan 2015
Indicates in-the-money
* Please note that this page may include Weekly Options


  
  
  
  

Related Topics
Intra-Day Volume
Most Actives
Company News & Reports
Symbol Directory
Options Calculator
Big Charts



Power E*TRADE with Options. Simulate your options trades without spending a dime. Does your broker guarantee satisfaction? www.optionsXpress.com Fast $7 trades, unlimited shares. Scottrade. Now Trade in New Markets Oil, Gold & More. TradeKing - $4.95/trade, plus $0.65/contract - for all. Explore your options at TD AMERITRADE.
Options involve risk and are not suitable for all investors. Prior to buying or selling an option, a person must receive a copy of Characteristics and Risks of Standardized Options (ODD). Copies of the ODD are available from your broker, by calling 1-888-OPTIONS, or from The Options Clearing Corporation, One North Wacker Drive, Suite 500, Chicago, Illinois 60606. The information on this website is provided solely for general education and information purposes and therefore should not be considered complete, precise, or current. Many of the matters discussed are subject to detailed rules, regulations, and statutory provisions which should be referred to for additional detail and are subject to changes that may not be reflected in the website information. No statement within the website should be construed as a recommendation to buy or sell a security or to provide investment advice. The inclusion of non-CBOE advertisements on the website should not be construed as an endorsement or an indication of the value of any product, service, or website. The Terms and Conditions govern use of this website and use of this website will be deemed acceptance of those Terms and Conditions.

CBOE.com Web Site/Browser Requirements



Quotes delayed 15 minutes for NASDAQ. 20 minutes for NYSE and AMEX. Market Data provided by Interactive Data. Terms & Conditions
Powered and implemented by Interactive Data Managed Solutions.