Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AAPL Feb 20 2010 125.00 — — — — — 68.95 73.75 — —
AAPL Feb 20 2010 130.00 66.57 1.87 2.89 66.57 66.57 66.10 66.50 5 100
AAPL Feb 20 2010 135.00 58.35 1.45 2.55 58.35 58.35 60.90 62.30 10 21
AAPL Feb 20 2010 140.00 55.05 -5.04 -8.39 55.05 53.35 55.90 57.30 21 93
AAPL Feb 20 2010 145.00 51.20 0.80 1.59 51.20 51.20 50.90 52.15 16 76
AAPL Feb 20 2010 150.00 46.50 0.40 0.87 47.00 46.10 46.10 46.40 31 556
AAPL Feb 20 2010 155.00 41.15 2.70 7.02 41.15 41.15 41.10 41.85 10 349
AAPL Feb 20 2010 160.00 36.15 2.35 6.95 36.70 35.95 36.15 36.45 42 561
AAPL Feb 20 2010 165.00 31.15 -0.25 -0.80 31.40 30.75 31.20 31.50 51 380
AAPL Feb 20 2010 170.00 26.40 1.20 4.76 27.25 25.20 26.25 26.45 79 955
AAPL Feb 20 2010 175.00 21.50 1.80 9.14 22.40 20.50 21.30 21.55 388 1,369
AAPL Feb 20 2010 180.00 16.60 1.40 9.21 17.72 15.65 16.50 16.70 1,086 5,239
AAPL Feb 20 2010 185.00 12.00 1.22 11.32 13.01 10.95 11.95 12.10 809 4,220
AAPL Feb 20 2010 190.00 7.90 1.05 15.33 8.95 7.15 7.80 7.95 5,603 10,612
AAPL Feb 20 2010 195.00 4.50 0.50 12.50 5.35 4.00 4.45 4.55 10,293 18,001
AAPL Feb 20 2010 200.00 2.13 0.11 5.45 2.72 1.96 2.08 2.13 28,353 48,374
AAPL Feb 20 2010 210.00 0.31 -0.06 -16.22 0.52 0.27 0.30 0.32 12,888 73,456
AAPL Feb 20 2010 220.00 0.06 -0.02 -25.00 0.15 0.05 0.05 0.06 4,151 62,357
AAPL Feb 20 2010 230.00 0.03 -0.01 -25.00 0.06 0.01 0.02 0.03 972 52,098
AAPL Feb 20 2010 240.00 0.01 -0.01 -50.00 0.03 0.01 0.01 0.02 269 24,424
AAPL Feb 20 2010 250.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.03 369 18,816
AAPL Feb 20 2010 260.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 85 7,886
AAPL Feb 20 2010 270.00 0.01 — — 0.02 0.01 0.01 0.01 40 3,995
AAPL Feb 20 2010 280.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 75 2,931
AAPL Feb 20 2010 290.00 0.04 0.01 33.33 0.04 0.04 0.01 0.02 174 3,884
AAPL Feb 20 2010 300.00 0.04 -0.03 -42.86 0.04 0.04 0.01 0.03 30 289
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AAPL Feb 20 2010 125.00 — — — — — — 4.80 — —
AAPL Feb 20 2010 130.00 0.04 0.03 300.00 0.04 0.04 0.01 0.02 65 720
AAPL Feb 20 2010 135.00 0.03 -0.02 -40.00 0.05 0.03 0.01 0.03 207 2,108
AAPL Feb 20 2010 140.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.04 12 2,472
AAPL Feb 20 2010 145.00 0.04 -0.02 -33.33 0.05 0.04 0.02 0.05 13 2,571
AAPL Feb 20 2010 150.00 0.04 -0.03 -42.86 0.06 0.04 0.02 0.06 148 3,111
AAPL Feb 20 2010 155.00 0.05 -0.04 -44.44 0.08 0.05 0.05 0.06 284 3,728
AAPL Feb 20 2010 160.00 0.07 -0.04 -36.36 0.12 0.06 0.05 0.07 807 3,875
AAPL Feb 20 2010 165.00 0.09 -0.11 -55.00 0.14 0.09 0.08 0.09 341 7,045
AAPL Feb 20 2010 170.00 0.11 -0.15 -57.69 0.25 0.11 0.10 0.13 997 11,472
AAPL Feb 20 2010 175.00 0.22 -0.24 -52.17 0.36 0.18 0.20 0.22 2,816 20,230
AAPL Feb 20 2010 180.00 0.39 -0.44 -53.01 0.62 0.35 0.38 0.40 5,756 45,696
AAPL Feb 20 2010 185.00 0.80 -0.44 -35.48 1.17 0.69 0.79 0.82 8,027 50,497
AAPL Feb 20 2010 190.00 1.67 -1.12 -40.14 2.29 1.45 1.66 1.69 12,492 45,866
AAPL Feb 20 2010 195.00 3.30 -1.59 -32.52 4.25 2.85 3.25 3.30 10,549 36,631
AAPL Feb 20 2010 200.00 5.90 -2.00 -25.32 7.10 5.15 5.85 5.95 6,484 29,702
AAPL Feb 20 2010 210.00 14.10 -2.10 -12.96 15.52 13.00 14.00 14.20 2,174 23,990
AAPL Feb 20 2010 220.00 23.90 -0.70 -2.85 24.80 22.80 23.70 23.95 589 7,572
AAPL Feb 20 2010 230.00 33.77 -0.13 -0.38 33.77 33.10 33.65 33.95 23 2,737
AAPL Feb 20 2010 240.00 44.60 -2.13 -4.56 44.60 42.84 42.65 44.15 18 185
AAPL Feb 20 2010 250.00 52.85 -5.15 -8.88 53.92 52.85 52.85 54.20 6 40
AAPL Feb 20 2010 260.00 67.15 -0.70 -1.03 68.40 65.30 62.80 64.20 23 16
AAPL Feb 20 2010 270.00 76.80 7.90 11.47 79.05 70.00 72.75 74.20 31 4
AAPL Feb 20 2010 280.00 86.80 7.25 9.11 88.20 80.05 82.75 84.20 21 —
AAPL Feb 20 2010 290.00 96.60 -0.20 -0.21 96.60 96.60 92.75 94.20 2 —
AAPL Feb 20 2010 300.00 106.60 -0.20 -0.19 106.60 106.60 102.75 104.20 10 5
Return to Top