茶香股谈 :: 阅读主题 - aaple--call--put---iPhone 4S上市推升苹果股价接近历史高点
茶香股谈首页 茶香股谈
北美华人谈股论经学习交流的网上茶馆。
 
 帮助帮助   搜索搜索   会员列表会员列表   团队团队   注册注册 
 个人资料个人资料   登录并检查站内短信登录并检查站内短信   登录登录 

茶香股谈首页  -> 论坛区 ->  学习园地
aaple--call--put---iPhone 4S上市推升苹果股价接近历史高点
发表新主题     回复主题
阅读上一个主题 :: 阅读下一个主题  
作者 正文
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-16 周日, 上午12:24    标题: aaple--call--put---iPhone 4S上市推升苹果股价接近历史高点 引用回复

iPhone 4S上市推升苹果股价接近历史高点
http://www.sina.com.cn 2011年10月15日 04:42 新浪科技微博
苹果周五股价上涨3.32%
  新浪科技讯 北京时间10月15日凌晨消息,苹果周五股价上涨3.32%,收报于422.00美元,接近于9月20日创下的422.86美元的盘中历史高点。

  苹果iPhone 4S今天上市,7个国家的苹果零售店门前都排起了长队,许多用户赶着在上市首日购买这款手机。分析师预计,iPhone 4S本周末的销售量最多将达400万部,突破iPhone 4去年创下的170万部的历史记录。

  iPhone 4S开始发售对美国三大无线运营商的股价也起到了提振作用,AT&T、Verizon Communications和Sprint Nextel均告上涨,其中Sprint Nextel涨幅最高,一度达到4%。iPhone 4S是Sprint Nextel经销的第一款iPhone手机。

  当日,苹果股价在纳斯达克常规交易中上涨13.57美元,报收于422.00美元,涨幅为3.32%。过去52周,苹果最高价为422.86美元,最低价为297.76美元。(唐风)

Call Options Expire at close Friday, October 21, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL111022C00165000 212.00 0.00 254.70 258.50 1 403
170.00 AAPL111022C00170000 200.00 0.00 249.75 253.50 1 278
175.00 AAPL111022C00175000 202.45 0.00 244.95 248.50 2 174
180.00 AAPL111022C00180000 179.15 0.00 239.75 243.50 17 105
185.00 AAPL111022C00185000 233.00 1.30 234.70 238.50 1 246
190.00 AAPL111022C00190000 184.70 0.00 229.75 233.50 8 146
195.00 AAPL111022C00195000 210.65 0.00 224.90 228.50 1 32
200.00 AAPL111022C00200000 183.00 0.00 219.80 223.55 3 565
205.00 AAPL111022C00205000 156.20 0.00 214.90 218.55 1 58
210.00 AAPL111022C00210000 190.30 0.00 209.75 213.50 6 110
215.00 AAPL111022C00215000 182.70 0.00 204.75 208.55 30 122
220.00 AAPL111022C00220000 187.00 0.00 200.05 203.60 3 198
225.00 AAPL111022C00225000 150.00 0.00 194.90 198.55 3 67
230.00 AAPL111022C00230000 186.00 10.50 189.80 193.60 10 80
235.00 AAPL111022C00235000 141.15 0.00 184.80 188.65 4 39
240.00 AAPL111022C00240000 136.15 0.00 179.95 183.60 4 91
245.00 AAPL111022C00245000 144.50 0.00 175.05 178.60 2 71
250.00 AAPL111022C00250000 165.80 9.50 170.05 173.50 4 465
255.00 AAPL111022C00255000 145.00 0.00 165.05 168.60 2 87
260.00 AAPL111022C00260000 125.55 0.00 159.90 163.60 2 141
265.00 AAPL111022C00265000 100.85 0.00 155.05 158.60 5 213
270.00 AAPL111022C00270000 148.00 32.25 149.80 153.70 1 383
275.00 AAPL111022C00275000 145.20 11.67 145.05 148.00 3 283
280.00 AAPL111022C00280000 140.40 13.05 139.85 143.75 32 529
285.00 AAPL111022C00285000 94.95 0.00 135.05 138.60 1 315
290.00 AAPL111022C00290000 130.00 14.16 129.90 133.60 1 821
295.00 AAPL111022C00295000 123.10 32.93 125.05 128.90 2 273
300.00 AAPL111022C00300000 121.50 13.60 121.55 122.40 204 2,125
305.00 AAPL111022C00305000 112.25 13.69 116.45 117.60 396 961
310.00 AAPL111022C00310000 111.86 14.46 111.10 112.50 101 1,812
315.00 AAPL111022C00315000 105.00 13.69 106.10 107.60 395 2,297
320.00 AAPL111022C00320000 101.89 14.59 101.50 102.65 221 2,004
325.00 AAPL111022C00325000 95.20 12.34 96.55 97.45 78 1,215
330.00 AAPL111022C00330000 92.00 13.50 91.55 92.40 59 5,090
335.00 AAPL111022C00335000 86.54 13.67 86.75 87.25 34 3,340
340.00 AAPL111022C00340000 82.00 14.35 81.90 82.45 1,268 4,935
345.00 AAPL111022C00345000 75.55 12.40 76.80 77.50 123 2,175
350.00 AAPL111022C00350000 72.30 13.90 71.80 72.50 854 10,508
355.00 AAPL111022C00355000 64.83 10.97 66.70 67.45 381 3,177
360.00 AAPL111022C00360000 62.25 13.30 62.00 62.50 2,017 7,905
365.00 AAPL111022C00365000 57.37 12.92 57.30 57.80 607 4,855
370.00 AAPL111022C00370000 52.80 12.85 52.50 52.95 2,387 24,057
375.00 AAPL111022C00375000 47.85 12.90 47.60 48.00 1,484 11,822
380.00 AAPL111022C00380000 43.12 11.72 42.95 43.15 5,639 26,995
385.00 AAPL111022C00385000 38.35 11.25 38.20 38.65 1,966 10,375
390.00 AAPL111022C00390000 34.00 10.80 33.80 34.05 6,845 15,603
395.00 AAPL111022C00395000 29.61 10.01 29.40 29.70 3,469 9,388
400.00 AAPL111022C00400000 25.50 9.25 25.40 25.70 13,733 39,395
405.00 AAPL111022C00405000 21.80 8.55 21.60 21.90 8,283 25,380
410.00 AAPL111022C00410000 18.20 7.75 18.10 18.30 15,878 32,697
415.00 AAPL111022C00415000 15.10 6.99 14.95 15.10 14,161 51,850
420.00 AAPL111022C00420000 12.30 6.20 12.30 12.35 26,578 57,909
425.00 AAPL111022C00425000 9.75 5.20 9.75 9.85 14,664 16,911
430.00 AAPL111022C00430000 7.70 4.39 7.60 7.75 22,419 23,112
435.00 AAPL111022C00435000 5.85 3.48 5.85 5.90 10,884 16,862
440.00 AAPL111022C00440000 4.50 2.78 4.45 4.55 14,284 16,651
445.00 AAPL111022C00445000 3.34 2.08 3.30 3.40 4,541 5,675
450.00 AAPL111022C00450000 2.49 1.60 2.47 2.58 13,247 15,843
455.00 AAPL111022C00455000 1.90 1.28 1.81 1.95 3,341 3,303
460.00 AAPL111022C00460000 1.48 0.98 1.40 1.48 3,259 4,558
465.00 AAPL111022C00465000 1.07 0.76 1.04 1.15 1,228 4,353
470.00 AAPL111022C00470000 0.87 0.57 0.82 0.90 1,243 3,954
475.00 AAPL111022C00475000 0.71 0.44 0.64 0.81 528 3,364
480.00 AAPL111022C00480000 0.53 0.44 0.52 0.55 506 3,029
485.00 AAPL111022C00485000 0.48 0.34 0.45 0.51 157 2,277
490.00 AAPL111022C00490000 0.36 0.20 0.35 0.50 299 2,366
495.00 AAPL111022C00495000 0.39 0.25 0.33 0.44 90 893
500.00 AAPL111022C00500000 0.32 0.17 0.27 0.34 1,067 6,294
505.00 AAPL111022C00505000 0.23 0.11 0.18 0.31 90 1,494
510.00 AAPL111022C00510000 0.21 0.06 0.20 0.22 290 2,281
515.00 AAPL111022C00515000 0.15 0.05 0.10 0.24 40 412
520.00 AAPL111022C00520000 0.15 0.10 0.07 0.15 191 595
525.00 AAPL111022C00525000 0.11 0.07 0.11 0.19 39 459
530.00 AAPL111022C00530000 0.08 0.04 0.08 0.10 76 1,019
535.00 AAPL111022C00535000 0.03 0.00 0.05 0.15 15 642
540.00 AAPL111022C00540000 0.05 0.04 0.05 0.10 16 1,161
545.00 AAPL111022C00545000 0.03 0.00 0.05 0.12 44 485
550.00 AAPL111022C00550000 0.03 0.00 0.01 0.07 34 680
555.00 AAPL111022C00555000 0.04 0.00 0.01 0.15 20 193
560.00 AAPL111022C00560000 0.02 0.00 N/A 0.15 3 194
565.00 AAPL111022C00565000 0.04 0.00 N/A 0.03 30 920
570.00 AAPL111022C00570000 0.01 0.02 N/A 0.01 25 1,067
580.00 AAPL111022C00580000 0.01 0.00 N/A 0.01 1 1,016
590.00 AAPL111022C00590000 0.01 0.00 N/A 0.01 25 644
600.00 AAPL111022C00600000 0.02 0.01 N/A 0.01 6 1,182
610.00 AAPL111022C00610000 0.05 0.00 N/A 0.03 105 160
620.00 AAPL111022C00620000 0.05 0.00 N/A 0.03 66 66
630.00 AAPL111022C00630000 0.05 0.00 N/A 0.03 13 13


Put Options Expire at close Friday, October 21, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL111022P00165000 0.04 0.00 N/A 0.04 10 2,907
170.00 AAPL111022P00170000 0.02 0.00 N/A 0.05 2 551
175.00 AAPL111022P00175000 0.03 0.00 N/A 0.03 2 721
180.00 AAPL111022P00180000 0.05 0.00 N/A 0.03 20 965
185.00 AAPL111022P00185000 0.03 0.01 N/A 0.03 10 741
190.00 AAPL111022P00190000 0.03 0.01 N/A 0.03 20 757
195.00 AAPL111022P00195000 0.02 0.00 N/A 0.03 6 664
200.00 AAPL111022P00200000 0.01 0.00 N/A 0.01 101 1,182
205.00 AAPL111022P00205000 0.01 0.00 N/A 0.01 19 1,196
210.00 AAPL111022P00210000 0.01 0.00 N/A 0.01 22 1,154
215.00 AAPL111022P00215000 0.02 0.00 N/A 0.05 2 597
220.00 AAPL111022P00220000 0.03 0.00 N/A 0.05 5 815
225.00 AAPL111022P00225000 0.01 0.00 N/A 0.05 1 1,284
230.00 AAPL111022P00230000 0.03 0.00 N/A 0.06 28 696
235.00 AAPL111022P00235000 0.01 0.00 N/A 0.06 1 325
240.00 AAPL111022P00240000 0.01 0.00 N/A 0.03 13 717
245.00 AAPL111022P00245000 0.05 0.02 N/A 0.05 1 2,244
250.00 AAPL111022P00250000 0.02 0.00 0.01 0.02 6 2,412
255.00 AAPL111022P00255000 0.05 0.00 N/A 0.05 60 870
260.00 AAPL111022P00260000 0.02 0.00 N/A 0.15 34 1,480
265.00 AAPL111022P00265000 0.03 0.00 N/A 0.05 270 1,113
270.00 AAPL111022P00270000 0.03 0.01 0.01 0.05 35 1,582
275.00 AAPL111022P00275000 0.02 0.00 N/A 0.02 117 2,772
280.00 AAPL111022P00280000 0.02 0.01 N/A 0.12 60 4,787
285.00 AAPL111022P00285000 0.01 0.02 N/A 0.15 87 2,569
290.00 AAPL111022P00290000 0.02 0.00 N/A 0.02 96 3,367
295.00 AAPL111022P00295000 0.04 0.00 0.01 0.03 1 2,957
300.00 AAPL111022P00300000 0.05 0.03 0.01 0.05 691 8,457
305.00 AAPL111022P00305000 0.03 0.00 0.02 0.04 84 2,109
310.00 AAPL111022P00310000 0.03 0.04 0.03 0.05 192 5,366
315.00 AAPL111022P00315000 0.05 0.03 0.02 0.10 238 3,816
320.00 AAPL111022P00320000 0.06 0.02 0.02 0.07 874 6,391
325.00 AAPL111022P00325000 0.06 0.02 0.05 0.10 254 5,324
330.00 AAPL111022P00330000 0.03 0.11 0.05 0.08 511 8,239
335.00 AAPL111022P00335000 0.07 0.12 0.05 0.10 880 8,092
340.00 AAPL111022P00340000 0.12 0.16 0.10 0.12 1,039 9,474
345.00 AAPL111022P00345000 0.15 0.18 0.15 0.17 981 6,329
350.00 AAPL111022P00350000 0.22 0.26 0.21 0.23 2,776 15,523
355.00 AAPL111022P00355000 0.26 0.35 0.25 0.29 1,208 8,720
360.00 AAPL111022P00360000 0.39 0.47 0.36 0.40 3,578 17,444
365.00 AAPL111022P00365000 0.52 0.68 0.45 0.55 3,697 14,070
370.00 AAPL111022P00370000 0.72 0.93 0.65 0.72 3,724 15,227
375.00 AAPL111022P00375000 0.88 1.32 0.85 0.92 2,563 9,769
380.00 AAPL111022P00380000 1.13 1.71 1.13 1.17 5,097 17,591
385.00 AAPL111022P00385000 1.56 2.14 1.50 1.56 3,668 48,666
390.00 AAPL111022P00390000 1.98 2.82 1.97 1.98 4,929 49,516
395.00 AAPL111022P00395000 2.65 3.50 2.60 2.65 8,020 7,211
400.00 AAPL111022P00400000 3.65 4.20 3.50 3.70 8,509 13,058
405.00 AAPL111022P00405000 4.80 4.95 4.70 4.90 3,477 6,560
410.00 AAPL111022P00410000 6.25 5.85 6.15 6.30 6,443 7,159
415.00 AAPL111022P00415000 8.15 6.85 8.00 8.15 5,549 3,296
420.00 AAPL111022P00420000 10.20 7.55 10.20 10.30 5,722 2,116
425.00 AAPL111022P00425000 12.80 8.50 12.55 12.80 1,914 1,153
430.00 AAPL111022P00430000 15.60 9.70 15.40 15.75 1,920 1,303
435.00 AAPL111022P00435000 18.85 11.25 18.75 19.00 839 594
440.00 AAPL111022P00440000 22.60 11.15 22.60 22.65 851 754
445.00 AAPL111022P00445000 26.75 11.25 26.25 26.55 286 433
450.00 AAPL111022P00450000 30.50 12.00 30.40 30.70 230 547
455.00 AAPL111022P00455000 34.90 13.55 34.55 35.10 109 173
460.00 AAPL111022P00460000 39.59 18.06 38.95 39.65 308 420
465.00 AAPL111022P00465000 45.81 13.89 43.60 44.35 26 130
470.00 AAPL111022P00470000 50.70 12.50 48.35 49.60 15 129
475.00 AAPL111022P00475000 55.05 13.10 53.20 54.05 13 145
480.00 AAPL111022P00480000 59.80 14.55 58.10 59.30 16 388
485.00 AAPL111022P00485000 63.52 14.58 63.15 63.90 37 62
490.00 AAPL111022P00490000 72.60 31.65 68.00 68.85 27 15
495.00 AAPL111022P00495000 77.55 38.95 72.55 73.75 27 8
500.00 AAPL111022P00500000 81.00 15.13 77.75 78.70 37 24
505.00 AAPL111022P00505000 86.25 0.00 82.55 84.60 13 4
510.00 AAPL111022P00510000 122.10 0.00 87.50 88.65 15 26
515.00 AAPL111022P00515000 99.00 28.05 92.45 93.65 10 43
520.00 AAPL111022P00520000 101.05 0.00 97.05 100.30 11 6
525.00 AAPL111022P00525000 110.35 0.00 101.90 105.10 1 19
530.00 AAPL111022P00530000 154.65 0.00 106.50 110.15 1 1
620.00 AAPL111022P00620000 218.70 0.00 196.50 200.15 1 1

Call Options Expire at close Friday, November 18, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
190.00 AAPL111119C00190000 171.00 0.00 229.85 233.70 44 66
195.00 AAPL111119C00195000 210.11 0.00 224.85 228.70 1 47
200.00 AAPL111119C00200000 207.85 0.00 219.90 223.70 1 421
210.00 AAPL111119C00210000 168.10 0.00 209.85 213.70 10 36
220.00 AAPL111119C00220000 170.45 0.00 199.85 203.70 1 32
230.00 AAPL111119C00230000 177.50 0.00 190.20 193.70 2 26
240.00 AAPL111119C00240000 122.30 0.00 180.20 183.80 1 31
250.00 AAPL111119C00250000 155.10 0.00 170.20 173.70 3 177
260.00 AAPL111119C00260000 146.40 0.00 160.25 163.70 3 30
265.00 AAPL111119C00265000 135.20 0.00 155.00 158.80 3 49
270.00 AAPL111119C00270000 132.50 0.00 150.20 154.00 5 50
275.00 AAPL111119C00275000 92.50 0.00 145.60 148.80 14 70
280.00 AAPL111119C00280000 135.98 7.73 140.15 143.70 1 173
285.00 AAPL111119C00285000 114.80 0.00 135.45 138.70 2 70
290.00 AAPL111119C00290000 130.44 17.04 130.30 133.10 39 217
295.00 AAPL111119C00295000 124.70 14.90 126.60 127.90 1 106
300.00 AAPL111119C00300000 119.88 11.83 121.80 123.10 44 603
305.00 AAPL111119C00305000 116.20 13.20 116.25 119.25 5 147
310.00 AAPL111119C00310000 109.37 14.77 110.95 113.35 110 499
315.00 AAPL111119C00315000 105.17 11.67 106.05 108.80 109 227
320.00 AAPL111119C00320000 102.50 13.00 101.25 103.15 132 513
325.00 AAPL111119C00325000 95.08 15.13 96.20 98.35 104 274
330.00 AAPL111119C00330000 92.50 15.85 92.30 93.55 78 595
335.00 AAPL111119C00335000 82.45 7.95 87.35 88.70 15 658
340.00 AAPL111119C00340000 82.75 13.40 82.65 83.85 46 880
345.00 AAPL111119C00345000 78.02 14.37 77.90 78.65 32 699
350.00 AAPL111119C00350000 73.55 12.05 73.35 73.75 369 2,626
355.00 AAPL111119C00355000 69.05 11.85 68.80 69.30 65 1,545
360.00 AAPL111119C00360000 64.55 11.55 64.40 64.80 394 2,296
365.00 AAPL111119C00365000 60.20 11.70 59.95 60.25 237 2,263
370.00 AAPL111119C00370000 55.60 10.70 55.40 55.90 1,589 4,832
375.00 AAPL111119C00375000 51.50 10.60 51.40 51.75 686 3,696
380.00 AAPL111119C00380000 47.31 9.96 47.25 47.50 2,035 6,781
385.00 AAPL111119C00385000 43.40 9.75 43.35 43.65 892 3,744
390.00 AAPL111119C00390000 39.55 9.15 39.55 39.80 2,277 5,578
395.00 AAPL111119C00395000 36.05 9.03 35.90 36.30 1,038 6,195
400.00 AAPL111119C00400000 32.60 8.25 32.50 32.75 5,203 14,958
405.00 AAPL111119C00405000 29.20 7.90 29.15 29.50 2,374 4,815
410.00 AAPL111119C00410000 26.25 7.45 26.15 26.35 4,089 8,327
415.00 AAPL111119C00415000 23.35 7.10 23.20 23.45 4,003 4,935
420.00 AAPL111119C00420000 20.70 6.60 20.65 20.70 8,328 7,352
425.00 AAPL111119C00425000 18.25 6.00 18.10 18.25 4,293 5,638
430.00 AAPL111119C00430000 15.83 5.33 15.80 16.00 3,843 5,504
435.00 AAPL111119C00435000 13.83 4.88 13.70 13.95 1,630 7,091
440.00 AAPL111119C00440000 12.00 4.40 11.95 12.10 2,932 8,642
445.00 AAPL111119C00445000 10.35 4.05 10.25 10.45 2,175 1,928
450.00 AAPL111119C00450000 8.95 3.55 8.80 8.95 3,257 8,352
455.00 AAPL111119C00455000 7.55 3.01 7.55 7.75 1,295 2,571
460.00 AAPL111119C00460000 6.50 2.67 6.50 6.65 1,419 5,540
465.00 AAPL111119C00465000 5.65 2.42 5.50 5.65 915 1,546
470.00 AAPL111119C00470000 4.75 2.08 4.65 4.85 1,124 2,805
475.00 AAPL111119C00475000 3.90 1.64 3.95 4.05 1,038 1,473
480.00 AAPL111119C00480000 3.40 1.60 3.35 3.50 1,401 2,803
485.00 AAPL111119C00485000 2.89 1.41 2.89 2.98 836 1,720
490.00 AAPL111119C00490000 2.50 1.22 2.47 2.53 604 1,291
495.00 AAPL111119C00495000 2.18 1.23 2.10 2.25 310 1,263
500.00 AAPL111119C00500000 1.90 0.90 1.85 1.92 2,217 5,844
505.00 AAPL111119C00505000 1.50 0.77 1.52 1.63 108 1,051
510.00 AAPL111119C00510000 1.27 0.60 1.43 1.47 76 1,573
515.00 AAPL111119C00515000 1.16 0.65 1.11 1.28 94 434
520.00 AAPL111119C00520000 0.95 0.50 0.97 1.10 144 438
525.00 AAPL111119C00525000 0.84 0.48 0.76 0.94 48 334
530.00 AAPL111119C00530000 0.70 0.32 0.64 0.79 122 479
535.00 AAPL111119C00535000 0.36 0.00 0.58 0.76 1 115
540.00 AAPL111119C00540000 0.54 0.21 0.49 0.61 20 435
545.00 AAPL111119C00545000 0.41 0.09 0.42 0.55 16 274
550.00 AAPL111119C00550000 0.41 0.17 0.35 0.48 135 159
555.00 AAPL111119C00555000 0.32 0.08 0.30 0.42 16 206
560.00 AAPL111119C00560000 0.28 0.18 0.25 0.40 16 108
565.00 AAPL111119C00565000 0.18 0.00 0.21 0.30 68 464
570.00 AAPL111119C00570000 0.19 0.04 0.16 0.32 97 525
575.00 AAPL111119C00575000 0.18 0.08 0.12 0.18 202 414
580.00 AAPL111119C00580000 0.13 0.07 0.09 0.15 223 1,100
585.00 AAPL111119C00585000 0.10 0.04 0.07 0.13 235 506
590.00 AAPL111119C00590000 0.07 0.02 0.05 0.08 223 380
595.00 AAPL111119C00595000 0.06 0.01 0.05 0.06 115 243
600.00 AAPL111119C00600000 0.06 0.01 0.04 0.06 216 1,338
605.00 AAPL111119C00605000 0.04 0.00 0.03 0.04 2 248
610.00 AAPL111119C00610000 0.05 0.01 0.02 0.05 49 253
620.00 AAPL111119C00620000 0.03 0.01 0.02 0.05 29 298
630.00 AAPL111119C00630000 0.02 0.01 0.02 0.05 22 254


Put Options Expire at close Friday, November 18, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL111119P00185000 0.04 0.00 0.01 0.04 20 1,060
190.00 AAPL111119P00190000 0.05 0.00 N/A 0.04 511 2,861
195.00 AAPL111119P00195000 0.04 0.02 N/A 0.04 12 838
200.00 AAPL111119P00200000 0.05 0.03 0.01 0.05 50 1,048
210.00 AAPL111119P00210000 0.06 0.00 N/A 0.17 2 290
220.00 AAPL111119P00220000 0.09 0.00 0.01 0.15 2 663
230.00 AAPL111119P00230000 0.14 0.00 0.03 0.14 1 425
240.00 AAPL111119P00240000 0.06 0.09 0.04 0.17 23 427
250.00 AAPL111119P00250000 0.08 0.02 0.06 0.18 5 744
260.00 AAPL111119P00260000 0.10 0.05 0.05 0.17 51 551
265.00 AAPL111119P00265000 0.21 0.00 0.05 0.18 14 553
270.00 AAPL111119P00270000 0.12 0.02 0.12 0.15 42 609
275.00 AAPL111119P00275000 0.10 0.17 0.10 0.14 154 698
280.00 AAPL111119P00280000 0.15 0.04 0.14 0.15 278 1,455
285.00 AAPL111119P00285000 0.15 0.10 0.10 0.18 59 1,113
290.00 AAPL111119P00290000 0.16 0.26 0.10 0.19 428 1,240
295.00 AAPL111119P00295000 0.18 0.15 0.08 0.22 222 700
300.00 AAPL111119P00300000 0.25 0.16 0.21 0.27 317 4,881
305.00 AAPL111119P00305000 0.26 0.26 0.17 0.33 201 920
310.00 AAPL111119P00310000 0.34 0.26 0.20 0.37 390 1,842
315.00 AAPL111119P00315000 0.37 0.37 0.35 0.44 355 1,147
320.00 AAPL111119P00320000 0.52 0.42 0.43 0.50 723 2,188
325.00 AAPL111119P00325000 0.57 0.54 0.50 0.60 859 2,047
330.00 AAPL111119P00330000 0.69 0.72 0.63 0.80 1,219 3,487
335.00 AAPL111119P00335000 0.88 0.80 0.80 0.90 732 2,377
340.00 AAPL111119P00340000 1.02 1.05 0.97 1.06 966 4,372
345.00 AAPL111119P00345000 1.32 1.18 1.29 1.33 682 4,987
350.00 AAPL111119P00350000 1.62 1.58 1.52 1.63 2,270 8,629
355.00 AAPL111119P00355000 2.00 1.83 1.90 2.00 910 3,115
360.00 AAPL111119P00360000 2.46 2.04 2.37 2.49 1,569 5,865
365.00 AAPL111119P00365000 3.03 2.33 2.93 3.05 1,777 3,625
370.00 AAPL111119P00370000 3.65 2.70 3.60 3.75 1,511 4,690
375.00 AAPL111119P00375000 4.48 2.97 4.40 4.50 1,208 3,521
380.00 AAPL111119P00380000 5.40 3.80 5.25 5.40 1,159 3,071
385.00 AAPL111119P00385000 6.45 3.79 6.30 6.35 1,782 2,683
390.00 AAPL111119P00390000 7.55 4.30 7.50 7.65 1,142 4,193
395.00 AAPL111119P00395000 8.95 5.10 8.80 9.00 2,926 4,680
400.00 AAPL111119P00400000 10.35 5.55 10.30 10.50 4,472 4,059
405.00 AAPL111119P00405000 12.20 5.65 12.05 12.30 1,906 5,321
410.00 AAPL111119P00410000 14.20 6.10 14.00 14.10 2,579 5,873
415.00 AAPL111119P00415000 16.30 6.80 16.05 16.30 1,360 801
420.00 AAPL111119P00420000 18.40 7.85 18.45 18.60 1,889 1,299
425.00 AAPL111119P00425000 21.00 8.30 20.90 21.10 775 696
430.00 AAPL111119P00430000 23.70 8.70 23.60 23.85 256 536
435.00 AAPL111119P00435000 26.95 9.14 26.40 26.80 176 535
440.00 AAPL111119P00440000 31.20 8.80 29.55 29.95 170 487
445.00 AAPL111119P00445000 34.55 9.00 32.95 33.40 77 242
450.00 AAPL111119P00450000 37.25 10.70 36.60 36.90 82 445
455.00 AAPL111119P00455000 40.75 11.20 40.35 40.65 77 321
460.00 AAPL111119P00460000 45.15 10.15 43.95 44.65 35 244
465.00 AAPL111119P00465000 49.20 11.35 48.25 48.60 71 212
470.00 AAPL111119P00470000 54.85 10.10 52.10 52.80 38 193
475.00 AAPL111119P00475000 59.20 11.10 56.65 57.70 6 210
480.00 AAPL111119P00480000 63.65 11.70 60.95 61.60 84 81
485.00 AAPL111119P00485000 67.60 41.65 65.55 66.10 7 159
490.00 AAPL111119P00490000 75.50 7.75 69.80 71.80 3 192
495.00 AAPL111119P00495000 80.15 14.80 74.40 75.35 7 67
500.00 AAPL111119P00500000 84.90 11.95 79.15 80.05 7 191
510.00 AAPL111119P00510000 148.15 0.00 88.70 91.05 7 179
520.00 AAPL111119P00520000 142.65 0.00 98.45 100.70 24 41
525.00 AAPL111119P00525000 137.50 0.00 103.20 105.55 2 3
530.00 AAPL111119P00530000 153.15 0.00 108.05 110.60 1 22
535.00 AAPL111119P00535000 138.90 0.00 112.95 115.85 2 2
540.00 AAPL111119P00540000 163.40 0.00 117.20 120.30 3 47
545.00 AAPL111119P00545000 144.50 0.00 122.80 125.20 3 35
550.00 AAPL111119P00550000 182.20 0.00 127.70 130.30 1 2
555.00 AAPL111119P00555000 137.75 17.25 132.00 135.20 4 55
590.00 AAPL111119P00590000 198.23 0.00 166.80 170.15 1 18
630.00 AAPL111119P00630000 267.10 0.00 207.10 210.05 1 2


Call Options Expire at close Friday, December 16, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
190.00 AAPL111217C00190000 184.15 0.00 230.10 233.80 1 2
195.00 AAPL111217C00195000 181.00 0.00 224.95 228.80 1 1
200.00 AAPL111217C00200000 207.75 0.00 220.05 223.80 1 15
210.00 AAPL111217C00210000 209.45 39.70 210.35 213.80 1 3
220.00 AAPL111217C00220000 150.95 0.00 200.10 203.80 2 17
230.00 AAPL111217C00230000 141.25 0.00 190.35 193.90 3 18
250.00 AAPL111217C00250000 129.80 0.00 170.85 173.80 1 13
260.00 AAPL111217C00260000 140.00 0.00 160.10 163.80 3 3
270.00 AAPL111217C00270000 133.00 0.00 151.05 153.90 2 13
275.00 AAPL111217C00275000 130.36 0.00 146.10 148.90 1 25
280.00 AAPL111217C00280000 102.95 0.00 140.90 143.90 1 21
285.00 AAPL111217C00285000 123.65 0.00 135.75 138.45 3 10
290.00 AAPL111217C00290000 121.60 0.00 130.55 133.90 1 41
295.00 AAPL111217C00295000 113.35 0.00 126.30 129.20 5 23
300.00 AAPL111217C00300000 120.00 10.69 122.65 123.65 11 318
305.00 AAPL111217C00305000 115.50 10.35 116.65 119.30 1 36
310.00 AAPL111217C00310000 111.50 12.99 112.80 113.95 2 326
315.00 AAPL111217C00315000 106.75 18.80 107.10 110.10 1 85
320.00 AAPL111217C00320000 101.25 12.20 101.90 105.20 8 197
325.00 AAPL111217C00325000 96.31 10.46 98.25 99.15 14 256
330.00 AAPL111217C00330000 92.75 11.75 93.20 94.50 4 389
335.00 AAPL111217C00335000 86.10 9.72 89.05 89.85 1 249
340.00 AAPL111217C00340000 84.21 11.81 84.75 85.30 21 476
345.00 AAPL111217C00345000 79.25 12.55 79.95 80.80 3 219
350.00 AAPL111217C00350000 76.29 11.79 75.85 76.40 115 723
355.00 AAPL111217C00355000 70.40 11.83 71.65 72.15 13 636
360.00 AAPL111217C00360000 66.31 9.61 67.35 67.85 73 904
365.00 AAPL111217C00365000 62.45 10.49 63.20 63.70 19 651
370.00 AAPL111217C00370000 59.00 10.00 59.20 59.65 91 1,559
375.00 AAPL111217C00375000 55.40 10.00 55.25 55.75 135 1,798
380.00 AAPL111217C00380000 51.55 10.24 51.40 51.90 426 2,398
385.00 AAPL111217C00385000 47.70 9.15 47.75 48.25 112 1,932
390.00 AAPL111217C00390000 44.50 9.00 44.15 44.50 751 2,696
395.00 AAPL111217C00395000 41.00 8.65 41.05 41.25 138 2,394
400.00 AAPL111217C00400000 37.68 7.98 37.80 38.00 1,381 6,277
405.00 AAPL111217C00405000 34.40 7.70 34.55 34.80 186 1,411
410.00 AAPL111217C00410000 31.60 7.40 31.50 31.90 717 2,316
415.00 AAPL111217C00415000 29.00 7.65 28.70 29.05 838 1,436
420.00 AAPL111217C00420000 26.30 6.65 26.30 26.40 8,183 2,776
425.00 AAPL111217C00425000 23.80 6.30 23.70 23.90 643 1,729
430.00 AAPL111217C00430000 21.45 5.80 21.15 21.60 826 2,155
435.00 AAPL111217C00435000 19.26 5.46 19.05 19.40 222 968
440.00 AAPL111217C00440000 17.15 5.10 17.05 17.40 516 1,110
445.00 AAPL111217C00445000 15.00 4.30 15.25 15.60 205 715
450.00 AAPL111217C00450000 13.55 4.00 13.60 13.90 1,048 1,769
455.00 AAPL111217C00455000 12.20 4.15 12.10 12.35 208 712
460.00 AAPL111217C00460000 10.75 3.65 10.75 11.00 12,785 738
465.00 AAPL111217C00465000 9.30 3.00 9.50 9.75 225 955
470.00 AAPL111217C00470000 8.15 2.65 8.35 8.65 82 1,673
475.00 AAPL111217C00475000 7.35 2.65 7.30 7.45 185 507
480.00 AAPL111217C00480000 6.45 2.50 6.45 6.75 283 1,342
485.00 AAPL111217C00485000 5.66 2.16 5.70 5.95 101 409
490.00 AAPL111217C00490000 5.10 2.05 5.05 5.25 111 668
495.00 AAPL111217C00495000 4.25 1.61 4.45 4.70 24 304
500.00 AAPL111217C00500000 4.00 1.65 3.90 4.15 706 2,885
505.00 AAPL111217C00505000 3.45 1.58 3.40 3.70 47 296
510.00 AAPL111217C00510000 3.00 1.35 3.05 3.25 220 646
515.00 AAPL111217C00515000 2.80 1.27 2.67 2.89 29 256
520.00 AAPL111217C00520000 2.48 1.13 2.38 2.58 57 267
525.00 AAPL111217C00525000 2.20 1.06 2.14 2.30 22 682
530.00 AAPL111217C00530000 1.87 0.86 1.90 2.05 53 690
535.00 AAPL111217C00535000 1.45 0.48 1.63 1.82 3 142
540.00 AAPL111217C00540000 1.55 0.68 1.44 1.62 154 239
545.00 AAPL111217C00545000 1.15 0.41 1.27 1.44 20 219
550.00 AAPL111217C00550000 1.18 0.52 1.12 1.30 47 582
555.00 AAPL111217C00555000 0.98 0.69 0.99 1.15 364 50
560.00 AAPL111217C00560000 0.91 0.39 0.88 1.05 453 226
565.00 AAPL111217C00565000 0.79 0.28 0.78 0.92 137 17
570.00 AAPL111217C00570000 0.68 0.28 0.71 0.85 10 113
575.00 AAPL111217C00575000 0.69 0.49 0.63 0.77 261 40
590.00 AAPL111217C00590000 0.49 0.21 0.44 0.57 244 274
595.00 AAPL111217C00595000 0.40 0.10 0.38 0.52 140 2
600.00 AAPL111217C00600000 0.38 0.08 0.36 0.50 58 329
610.00 AAPL111217C00610000 0.29 0.11 0.27 0.40 34 323
620.00 AAPL111217C00620000 0.31 0.11 0.22 0.35 137 393
630.00 AAPL111217C00630000 0.21 0.05 0.17 0.25 114 316


Put Options Expire at close Friday, December 16, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL111217P00185000 0.10 0.00 N/A 0.15 5 310
190.00 AAPL111217P00190000 0.17 0.00 0.01 0.13 235 416
195.00 AAPL111217P00195000 0.19 0.00 N/A 0.14 65 165
200.00 AAPL111217P00200000 0.14 0.08 0.05 0.15 20 434
210.00 AAPL111217P00210000 0.07 0.18 N/A 0.17 10 277
220.00 AAPL111217P00220000 0.07 0.17 N/A 0.18 175 510
230.00 AAPL111217P00230000 0.08 0.27 N/A 0.10 68 418
240.00 AAPL111217P00240000 0.16 0.04 N/A 0.23 33 536
250.00 AAPL111217P00250000 0.15 0.21 0.03 0.20 33 1,261
260.00 AAPL111217P00260000 0.21 0.17 0.07 0.19 6 547
270.00 AAPL111217P00270000 0.30 0.25 0.14 0.27 6 508
275.00 AAPL111217P00275000 0.43 0.22 0.19 0.32 6 448
280.00 AAPL111217P00280000 0.50 0.25 0.24 0.38 11 636
285.00 AAPL111217P00285000 0.43 0.52 0.32 0.46 15 588
290.00 AAPL111217P00290000 0.47 0.56 0.40 0.55 55 442
295.00 AAPL111217P00295000 0.56 0.56 0.51 0.65 201 706
300.00 AAPL111217P00300000 0.70 0.70 0.63 0.73 310 3,321
305.00 AAPL111217P00305000 0.90 0.69 0.76 0.92 374 586
310.00 AAPL111217P00310000 1.05 0.93 0.92 1.09 163 944
315.00 AAPL111217P00315000 1.17 1.03 1.11 1.29 81 744
320.00 AAPL111217P00320000 1.42 1.21 1.33 1.53 158 2,452
325.00 AAPL111217P00325000 1.77 1.23 1.60 1.69 120 667
330.00 AAPL111217P00330000 2.09 1.46 1.91 2.01 615 2,611
335.00 AAPL111217P00335000 2.50 1.60 2.28 2.40 348 1,037
340.00 AAPL111217P00340000 2.88 1.87 2.72 2.84 317 1,790
345.00 AAPL111217P00345000 3.50 2.00 3.20 3.40 110 989
350.00 AAPL111217P00350000 3.90 2.55 3.75 3.90 583 2,555
355.00 AAPL111217P00355000 4.95 2.35 4.40 4.65 165 1,101
360.00 AAPL111217P00360000 5.45 3.15 5.15 5.45 6,191 1,260
365.00 AAPL111217P00365000 6.40 2.95 6.05 6.30 102 1,250
370.00 AAPL111217P00370000 7.95 2.73 6.95 7.25 273 2,475
375.00 AAPL111217P00375000 8.80 3.33 8.05 8.35 153 932
380.00 AAPL111217P00380000 9.50 4.00 9.20 9.50 205 3,782
385.00 AAPL111217P00385000 11.40 4.45 10.50 10.90 1,011 2,287
390.00 AAPL111217P00390000 12.96 4.19 12.10 12.30 157 1,197
395.00 AAPL111217P00395000 14.65 4.60 13.50 13.90 146 547
400.00 AAPL111217P00400000 15.50 5.90 15.20 15.65 402 1,653
405.00 AAPL111217P00405000 17.60 6.10 17.10 17.50 150 1,481
410.00 AAPL111217P00410000 20.00 6.20 19.10 19.50 211 672
415.00 AAPL111217P00415000 21.70 7.10 21.30 21.70 222 453
420.00 AAPL111217P00420000 23.85 7.15 23.65 24.05 316 460
425.00 AAPL111217P00425000 27.59 6.66 26.30 26.60 170 311
430.00 AAPL111217P00430000 30.20 7.40 28.85 29.25 123 254
435.00 AAPL111217P00435000 33.18 7.72 31.60 32.10 13 83
440.00 AAPL111217P00440000 36.15 8.05 34.60 35.15 183 146
445.00 AAPL111217P00445000 41.45 7.37 37.85 38.30 25 98
450.00 AAPL111217P00450000 43.00 9.50 41.15 41.70 73 492
455.00 AAPL111217P00455000 47.54 10.71 44.55 45.15 11 123
460.00 AAPL111217P00460000 50.32 10.03 48.10 48.80 27 119
465.00 AAPL111217P00465000 54.17 10.68 51.90 52.50 17 256
470.00 AAPL111217P00470000 57.55 11.25 56.00 56.45 24 88
475.00 AAPL111217P00475000 62.14 11.71 60.00 60.45 34 73
480.00 AAPL111217P00480000 68.75 8.85 64.10 64.55 1 145
485.00 AAPL111217P00485000 73.15 8.95 68.05 68.85 32 67
490.00 AAPL111217P00490000 74.70 10.80 72.40 73.20 19 37
495.00 AAPL111217P00495000 82.05 10.20 76.65 77.75 7 43
500.00 AAPL111217P00500000 93.65 0.00 81.20 82.15 1 43
505.00 AAPL111217P00505000 141.40 0.00 85.70 87.80 8 48
510.00 AAPL111217P00510000 105.80 0.00 90.35 91.30 16 42
515.00 AAPL111217P00515000 114.00 0.00 94.85 97.35 3 23
520.00 AAPL111217P00520000 128.42 0.00 99.40 102.35 7 7
525.00 AAPL111217P00525000 110.65 9.65 104.40 105.25 11 3
535.00 AAPL111217P00535000 149.40 0.00 113.70 116.30 1 13
545.00 AAPL111217P00545000 149.45 0.00 123.50 126.35 15 26
550.00 AAPL111217P00550000 133.95 38.90 128.35 130.85 1 18
555.00 AAPL111217P00555000 191.00 0.00 133.30 135.70 5 35
585.00 AAPL111217P00585000 168.35 14.65 162.70 165.35 4 10




Call Options Expire at close Friday, January 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 AAPL120121C00100000 305.60 0.00 320.05 324.00 1 2,114
105.00 AAPL120121C00105000 311.36 60.96 314.95 318.70 2 409
110.00 AAPL120121C00110000 310.05 50.29 309.95 313.70 1 277
115.00 AAPL120121C00115000 243.00 0.00 305.35 308.80 1 105
120.00 AAPL120121C00120000 303.10 0.00 300.00 303.80 10 774
125.00 AAPL120121C00125000 294.05 0.00 295.35 299.05 11 172
130.00 AAPL120121C00130000 249.00 0.00 290.00 293.80 1 399
135.00 AAPL120121C00135000 240.50 0.00 285.00 288.80 1 198
140.00 AAPL120121C00140000 234.75 0.00 280.00 283.65 1 298
145.00 AAPL120121C00145000 255.60 0.00 275.15 278.80 2 108
150.00 AAPL120121C00150000 257.35 0.00 270.15 273.90 6 2,100
155.00 AAPL120121C00155000 226.00 0.00 265.05 268.80 1 212
160.00 AAPL120121C00160000 259.67 17.42 260.10 263.95 19 470
165.00 AAPL120121C00165000 211.85 0.00 255.10 258.90 5 102
170.00 AAPL120121C00170000 235.00 0.00 250.10 253.90 1 739
175.00 AAPL120121C00175000 245.00 16.00 245.20 248.90 3 223
180.00 AAPL120121C00180000 236.00 30.50 240.20 244.10 1 1,945
185.00 AAPL120121C00185000 235.00 19.80 235.25 238.90 3 264
190.00 AAPL120121C00190000 226.75 8.25 230.20 234.00 3 986
195.00 AAPL120121C00195000 184.38 0.00 225.25 228.90 1 252
200.00 AAPL120121C00200000 221.00 13.90 220.35 224.10 36 4,494
205.00 AAPL120121C00205000 160.25 0.00 215.30 218.90 3 129
210.00 AAPL120121C00210000 206.15 6.15 210.35 213.05 3 2,565
215.00 AAPL120121C00215000 167.10 0.00 205.75 209.00 1 65
220.00 AAPL120121C00220000 187.90 0.00 201.25 203.05 25 7,839
225.00 AAPL120121C00225000 181.70 0.00 196.45 199.00 5 105
230.00 AAPL120121C00230000 190.90 16.65 191.10 193.15 44 1,631
235.00 AAPL120121C00235000 172.85 0.00 187.10 188.65 11 107
240.00 AAPL120121C00240000 182.50 19.35 181.85 183.25 38 1,405
245.00 AAPL120121C00245000 173.00 10.05 176.35 179.20 1 211
250.00 AAPL120121C00250000 172.05 15.05 172.05 173.20 101 4,675
255.00 AAPL120121C00255000 116.75 0.00 166.80 169.50 3 175
260.00 AAPL120121C00260000 162.50 15.35 162.30 163.85 31 2,873
265.00 AAPL120121C00265000 137.45 0.00 156.40 159.50 1 121
270.00 AAPL120121C00270000 148.30 9.10 152.55 154.10 3 4,079
275.00 AAPL120121C00275000 143.00 7.50 147.20 150.10 2 259
280.00 AAPL120121C00280000 141.90 11.90 142.90 144.05 112 10,121
285.00 AAPL120121C00285000 133.70 9.55 137.05 140.30 1 236
290.00 AAPL120121C00290000 133.65 12.33 132.20 135.55 8 2,370
295.00 AAPL120121C00295000 127.66 13.16 128.45 130.60 4 495
300.00 AAPL120121C00300000 124.20 12.30 124.25 124.90 294 11,257
305.00 AAPL120121C00305000 118.39 13.69 119.25 120.20 16 679
310.00 AAPL120121C00310000 112.81 9.79 114.40 115.55 23 5,782
315.00 AAPL120121C00315000 109.00 11.95 109.80 110.95 6 998
320.00 AAPL120121C00320000 106.00 12.50 105.25 106.40 72 9,620
325.00 AAPL120121C00325000 100.35 10.30 100.60 101.90 10 2,911
330.00 AAPL120121C00330000 96.25 11.25 96.85 97.50 301 11,354
335.00 AAPL120121C00335000 91.60 9.90 92.40 93.10 102 5,035
340.00 AAPL120121C00340000 88.25 10.80 88.15 88.60 83 10,659
345.00 AAPL120121C00345000 82.70 10.70 84.00 84.60 110 5,835
350.00 AAPL120121C00350000 80.00 11.05 79.60 80.00 791 24,521
355.00 AAPL120121C00355000 74.70 11.55 75.90 76.35 28 3,003
360.00 AAPL120121C00360000 72.00 10.00 71.80 72.15 585 11,436
365.00 AAPL120121C00365000 67.80 10.58 67.70 68.50 122 3,217
370.00 AAPL120121C00370000 64.30 9.80 63.95 64.65 298 8,509
375.00 AAPL120121C00375000 60.58 9.06 60.45 60.75 239 6,631
380.00 AAPL120121C00380000 57.05 9.10 56.90 57.10 772 22,200
385.00 AAPL120121C00385000 53.75 8.95 53.50 54.05 236 4,988
390.00 AAPL120121C00390000 50.15 8.35 50.10 50.60 6,435 22,188
395.00 AAPL120121C00395000 47.08 8.28 46.85 47.35 331 5,414
400.00 AAPL120121C00400000 43.90 7.70 43.75 44.00 3,186 46,809
405.00 AAPL120121C00405000 40.50 7.15 40.70 41.00 383 4,902
410.00 AAPL120121C00410000 38.00 7.25 37.90 38.00 797 9,940
415.00 AAPL120121C00415000 35.20 7.20 35.00 35.45 881 3,673
420.00 AAPL120121C00420000 32.75 7.30 32.60 32.75 2,621 21,359
425.00 AAPL120121C00425000 30.25 6.75 29.85 30.25 1,218 7,251
430.00 AAPL120121C00430000 27.60 6.20 27.55 27.90 1,386 9,373
435.00 AAPL120121C00435000 25.30 6.00 25.25 25.60 452 2,681
440.00 AAPL120121C00440000 23.30 5.45 23.30 23.50 12,905 23,636
445.00 AAPL120121C00445000 20.65 4.60 21.10 21.50 145 2,348
450.00 AAPL120121C00450000 19.65 4.95 19.50 19.70 2,059 17,984
455.00 AAPL120121C00455000 17.50 4.40 17.60 17.95 733 1,427
460.00 AAPL120121C00460000 16.10 4.20 16.00 16.35 1,674 4,928
465.00 AAPL120121C00465000 13.90 3.50 14.50 14.85 1,180 1,110
470.00 AAPL120121C00470000 13.25 3.70 13.20 13.45 554 4,063
475.00 AAPL120121C00475000 11.70 3.25 11.90 12.20 540 2,025
480.00 AAPL120121C00480000 10.80 3.20 10.75 11.05 1,354 5,523
485.00 AAPL120121C00485000 9.50 3.40 9.65 10.00 155 1,228
490.00 AAPL120121C00490000 8.71 2.71 8.75 9.05 198 3,515
495.00 AAPL120121C00495000 7.90 2.45 7.90 8.15 161 1,036
500.00 AAPL120121C00500000 7.20 2.30 7.15 7.40 1,627 7,872
505.00 AAPL120121C00505000 6.00 1.70 6.40 6.65 113 1,075
510.00 AAPL120121C00510000 5.70 1.80 5.75 6.00 133 1,380
515.00 AAPL120121C00515000 5.00 1.50 5.20 5.45 66 573
520.00 AAPL120121C00520000 4.66 1.61 4.65 4.90 168 2,208
525.00 AAPL120121C00525000 4.25 1.58 4.20 4.45 136 679
530.00 AAPL120121C00530000 3.90 1.41 3.85 4.00 65 988
535.00 AAPL120121C00535000 3.40 1.18 3.50 3.65 53 730
540.00 AAPL120121C00540000 3.25 1.23 3.10 3.30 405 2,120
545.00 AAPL120121C00545000 2.65 0.95 2.82 2.99 55 834
550.00 AAPL120121C00550000 2.49 0.92 2.56 2.70 306 1,601
555.00 AAPL120121C00555000 2.17 0.76 2.37 2.55 136 617
560.00 AAPL120121C00560000 2.12 1.09 2.08 2.23 18 400
565.00 AAPL120121C00565000 1.97 0.83 1.88 2.04 91 295
570.00 AAPL120121C00570000 1.51 0.44 1.71 1.86 152 237
580.00 AAPL120121C00580000 1.37 0.66 1.43 1.55 4 972
590.00 AAPL120121C00590000 1.01 0.41 1.19 1.35 42 759
600.00 AAPL120121C00600000 1.10 0.52 1.00 1.12 947 2,680
610.00 AAPL120121C00610000 0.52 0.00 0.83 0.97 16 348
620.00 AAPL120121C00620000 0.77 0.45 0.74 0.84 28 168
630.00 AAPL120121C00630000 0.68 0.36 0.56 0.74 69 392


Put Options Expire at close Friday, January 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 AAPL120121P00100000 0.07 0.00 N/A 0.03 75 6,520
105.00 AAPL120121P00105000 0.08 0.00 0.01 0.14 30 931
110.00 AAPL120121P00110000 0.05 0.00 0.01 0.14 40 630
115.00 AAPL120121P00115000 0.05 0.00 0.01 0.08 11 1,111
120.00 AAPL120121P00120000 0.06 0.00 0.02 0.09 3 1,148
125.00 AAPL120121P00125000 0.05 0.00 0.01 0.10 104 1,559
130.00 AAPL120121P00130000 0.05 0.00 0.01 0.10 1 1,040
135.00 AAPL120121P00135000 0.06 0.00 0.01 0.11 21 1,241
140.00 AAPL120121P00140000 0.10 0.00 0.06 0.12 7 1,439
145.00 AAPL120121P00145000 0.06 0.02 0.01 0.17 3 1,141
150.00 AAPL120121P00150000 0.06 0.05 0.01 0.12 8 3,371
155.00 AAPL120121P00155000 0.11 0.00 0.06 0.16 16 587
160.00 AAPL120121P00160000 0.24 0.00 0.06 0.18 41 1,411
165.00 AAPL120121P00165000 0.23 0.00 0.06 0.18 20 895
170.00 AAPL120121P00170000 0.11 0.06 0.04 0.14 3 1,362
175.00 AAPL120121P00175000 0.10 0.19 0.06 0.14 3 1,583
180.00 AAPL120121P00180000 0.15 0.02 0.07 0.15 64 5,853
185.00 AAPL120121P00185000 0.31 0.00 0.11 0.21 5 1,968
190.00 AAPL120121P00190000 0.20 0.05 0.11 0.20 3 2,524
195.00 AAPL120121P00195000 0.15 0.11 0.15 0.25 4 1,727
200.00 AAPL120121P00200000 0.20 0.10 0.15 0.23 254 5,374
205.00 AAPL120121P00205000 0.20 0.40 0.07 0.24 10 1,096
210.00 AAPL120121P00210000 0.27 0.14 0.06 0.29 13 2,579
215.00 AAPL120121P00215000 0.25 0.52 0.19 0.33 110 868
220.00 AAPL120121P00220000 0.30 0.19 0.22 0.35 15 5,826
225.00 AAPL120121P00225000 0.32 0.29 0.24 0.38 36 1,156
230.00 AAPL120121P00230000 0.35 0.30 0.31 0.41 56 4,368
235.00 AAPL120121P00235000 0.43 0.28 0.32 0.46 11 1,825
240.00 AAPL120121P00240000 0.44 0.35 0.40 0.50 101 2,818
245.00 AAPL120121P00245000 0.57 0.38 0.42 0.56 109 1,209
250.00 AAPL120121P00250000 0.56 0.44 0.55 0.62 232 5,247
255.00 AAPL120121P00255000 0.68 0.57 0.56 0.71 105 1,392
260.00 AAPL120121P00260000 0.79 0.52 0.65 0.79 115 7,029
265.00 AAPL120121P00265000 0.93 0.63 0.77 0.91 70 1,281
270.00 AAPL120121P00270000 1.04 0.66 0.89 1.03 233 4,835
275.00 AAPL120121P00275000 1.15 0.75 1.03 1.19 172 3,911
280.00 AAPL120121P00280000 1.60 0.64 1.19 1.36 419 6,133
285.00 AAPL120121P00285000 1.48 1.19 1.37 1.47 27 1,513
290.00 AAPL120121P00290000 1.75 1.02 1.56 1.63 234 5,438
295.00 AAPL120121P00295000 2.02 1.13 1.78 1.93 110 4,845
300.00 AAPL120121P00300000 2.28 1.27 2.06 2.18 839 12,478
305.00 AAPL120121P00305000 2.52 1.53 2.35 2.49 555 2,486
310.00 AAPL120121P00310000 2.94 1.56 2.70 2.84 447 5,839
315.00 AAPL120121P00315000 3.15 1.85 3.10 3.25 188 2,574
320.00 AAPL120121P00320000 3.79 1.86 3.55 3.70 308 6,279
325.00 AAPL120121P00325000 4.30 1.95 4.00 4.20 348 4,365
330.00 AAPL120121P00330000 4.65 2.50 4.60 4.80 89 6,754
335.00 AAPL120121P00335000 5.32 2.58 5.20 5.40 180 3,973
340.00 AAPL120121P00340000 6.05 2.78 5.85 6.10 324 7,286
345.00 AAPL120121P00345000 6.75 3.19 6.65 6.90 235 3,002
350.00 AAPL120121P00350000 7.50 3.50 7.45 7.60 9,233 19,740
355.00 AAPL120121P00355000 8.85 3.31 8.40 8.70 179 2,675
360.00 AAPL120121P00360000 9.97 3.23 9.40 9.70 501 5,151
365.00 AAPL120121P00365000 10.60 3.95 10.50 10.80 168 2,665
370.00 AAPL120121P00370000 12.20 3.80 11.70 12.00 234 3,575
375.00 AAPL120121P00375000 13.65 4.30 13.00 13.30 386 3,026
380.00 AAPL120121P00380000 15.00 4.70 14.50 14.75 366 6,641
385.00 AAPL120121P00385000 16.10 5.40 16.05 16.30 19 2,531
390.00 AAPL120121P00390000 18.00 5.45 17.50 17.90 334 3,961
395.00 AAPL120121P00395000 19.50 5.50 19.25 19.65 70 1,823
400.00 AAPL120121P00400000 21.40 5.80 21.20 21.55 441 6,336
405.00 AAPL120121P00405000 23.60 6.10 23.10 23.45 51 1,038
410.00 AAPL120121P00410000 26.30 6.00 25.15 25.60 132 1,795
415.00 AAPL120121P00415000 27.70 7.00 27.35 27.80 154 1,021
420.00 AAPL120121P00420000 30.50 6.90 30.00 30.15 261 979
425.00 AAPL120121P00425000 32.70 8.50 32.15 32.70 369 814

430.00 AAPL120121P00430000 35.25 8.20 34.75 35.30 933 653
435.00 AAPL120121P00435000 39.05 7.90 37.50 38.05 92 518
440.00 AAPL120121P00440000 40.83 8.32 40.35 40.95 104 787
445.00 AAPL120121P00445000 43.73 31.97 43.30 43.95 101 314
450.00 AAPL120121P00450000 47.10 9.10 46.45 47.10 180 709
455.00 AAPL120121P00455000 52.69 33.11 49.75 50.40 11 204
460.00 AAPL120121P00460000 55.25 11.05 53.10 53.80 24 667
465.00 AAPL120121P00465000 58.78 41.12 56.65 57.30 13 200
470.00 AAPL120121P00470000 61.84 9.31 60.30 60.95 23 566
475.00 AAPL120121P00475000 65.90 17.80 64.20 64.70 56 359
480.00 AAPL120121P00480000 79.60 0.00 67.95 68.55 11 698
485.00 AAPL120121P00485000 92.20 0.00 71.75 72.60 4 166
490.00 AAPL120121P00490000 80.10 13.95 76.00 76.60 2 308
495.00 AAPL120121P00495000 82.60 9.50 80.15 80.85 9 108
500.00 AAPL120121P00500000 86.25 10.00 84.30 84.95 35 495
505.00 AAPL120121P00505000 135.60 0.00 88.55 89.50 0 168
510.00 AAPL120121P00510000 108.65 0.00 92.70 93.75 2 326
515.00 AAPL120121P00515000 138.45 0.00 97.25 100.05 2 121
520.00 AAPL120121P00520000 115.65 0.00 101.70 103.60 1 176
525.00 AAPL120121P00525000 108.20 41.55 106.30 107.35 1 26
530.00 AAPL120121P00530000 153.05 0.00 110.85 111.95 4 148
535.00 AAPL120121P00535000 136.50 0.00 115.50 117.35 3 4
540.00 AAPL120121P00540000 133.50 0.00 120.10 123.05 1 186
545.00 AAPL120121P00545000 164.00 0.00 124.90 125.80 1 106
550.00 AAPL120121P00550000 134.45 17.42 129.75 130.55 10 183
555.00 AAPL120121P00555000 164.65 0.00 134.50 137.00 16 131
560.00 AAPL120121P00560000 175.60 0.00 139.30 141.55 1 109
565.00 AAPL120121P00565000 181.00 0.00 144.00 146.60 10 116
570.00 AAPL120121P00570000 184.40 0.00 148.75 151.20 1 44
580.00 AAPL120121P00580000 213.60 0.00 158.70 160.95 1 11
590.00 AAPL120121P00590000 216.00 0.00 168.35 170.70 5 157
630.00 AAPL120121P00630000 225.79 0.00 207.60 210.25 2 1



Jan 13
Call Options Expire at close Friday, January 18, 2013
Strike Symbol Last Chg Bid Ask Vol Open Int
135.00 AAPL130119C00135000 276.00 0.00 287.30 291.50 3 388
140.00 AAPL130119C00140000 246.89 0.00 282.50 286.25 3 91
145.00 AAPL130119C00145000 250.00 0.00 277.75 281.95 1 108
150.00 AAPL130119C00150000 271.65 12.78 273.00 277.20 1 179
155.00 AAPL130119C00155000 227.90 0.00 268.20 272.30 1 92
160.00 AAPL130119C00160000 221.25 0.00 263.45 267.65 1 92
165.00 AAPL130119C00165000 234.00 0.00 258.75 262.70 4 136
170.00 AAPL130119C00170000 207.71 0.00 254.05 257.80 1 46
175.00 AAPL130119C00175000 248.15 32.50 249.40 253.70 8 102
180.00 AAPL130119C00180000 228.60 0.00 244.70 248.95 1 216
185.00 AAPL130119C00185000 195.47 0.00 240.10 243.95 1 38
190.00 AAPL130119C00190000 202.50 0.00 235.50 239.55 10 42
195.00 AAPL130119C00195000 202.50 0.00 230.90 234.75 111 105
200.00 AAPL130119C00200000 218.95 6.00 226.40 230.00 1 1,131
205.00 AAPL130119C00205000 202.60 0.00 222.00 226.00 1 15
210.00 AAPL130119C00210000 206.20 0.00 217.45 221.80 2 269
215.00 AAPL130119C00215000 163.50 0.00 213.00 217.00 1 1
220.00 AAPL130119C00220000 208.50 10.80 208.90 212.80 1 142
225.00 AAPL130119C00225000 194.20 0.00 204.15 208.50 6 66
230.00 AAPL130119C00230000 182.00 0.00 199.85 203.85 1 218
235.00 AAPL130119C00235000 181.46 0.00 195.50 199.80 8 89
240.00 AAPL130119C00240000 140.06 0.00 191.30 195.70 2 218
245.00 AAPL130119C00245000 186.30 37.05 187.00 191.20 2 47
250.00 AAPL130119C00250000 184.00 11.50 183.50 185.75 7 2,135
255.00 AAPL130119C00255000 167.50 0.00 179.55 182.20 1 74
260.00 AAPL130119C00260000 165.00 0.00 175.80 177.60 1 194
265.00 AAPL130119C00265000 143.00 0.00 171.95 174.05 3 205
270.00 AAPL130119C00270000 135.79 0.00 167.30 169.10 8 320
275.00 AAPL130119C00275000 151.85 0.00 163.05 165.35 5 74
280.00 AAPL130119C00280000 158.48 16.38 160.15 162.10 22 729
285.00 AAPL130119C00285000 128.60 0.00 156.10 157.40 1 65
290.00 AAPL130119C00290000 139.30 0.00 151.70 153.55 1 1,316
295.00 AAPL130119C00295000 131.25 0.00 147.90 149.80 1 364
300.00 AAPL130119C00300000 145.00 12.00 144.05 145.50 45 4,303
305.00 AAPL130119C00305000 138.00 27.00 141.00 143.15 1 210
310.00 AAPL130119C00310000 134.80 8.80 137.30 139.55 7 832
315.00 AAPL130119C00315000 132.05 9.50 133.15 135.85 1 462
320.00 AAPL130119C00320000 129.00 14.20 130.65 131.90 9 12,907
325.00 AAPL130119C00325000 126.01 10.90 127.20 128.90 5 1,422
330.00 AAPL130119C00330000 123.20 12.65 123.35 125.45 27 5,180
335.00 AAPL130119C00335000 119.50 11.05 120.10 122.05 2 1,938
340.00 AAPL130119C00340000 116.50 10.11 116.25 118.85 3 2,183
345.00 AAPL130119C00345000 112.79 10.54 112.95 114.95 10 998
350.00 AAPL130119C00350000 110.00 9.20 110.65 112.00 116 6,401
355.00 AAPL130119C00355000 106.01 7.66 107.40 109.15 1 878
360.00 AAPL130119C00360000 104.00 9.00 103.45 105.10 148 5,198
365.00 AAPL130119C00365000 100.87 8.97 101.15 102.00 12 1,369
370.00 AAPL130119C00370000 97.70 9.70 97.45 99.45 13 1,740
375.00 AAPL130119C00375000 94.31 8.11 94.80 97.15 8 1,691
380.00 AAPL130119C00380000 91.73 7.98 91.65 94.25 54 3,044
385.00 AAPL130119C00385000 89.00 7.60 89.60 91.40 9 897
390.00 AAPL130119C00390000 86.78 9.28 87.35 88.70 17 3,736
395.00 AAPL130119C00395000 83.10 8.10 84.65 86.10 29 4,137
400.00 AAPL130119C00400000 82.20 8.99 81.45 82.75 311 23,371
405.00 AAPL130119C00405000 78.75 8.15 78.50 80.50 69 998
410.00 AAPL130119C00410000 76.20 9.31 75.85 78.25 39 2,386
415.00 AAPL130119C00415000 74.60 8.10 73.35 75.75 98 744
420.00 AAPL130119C00420000 72.00 8.75 71.40 73.35 85 2,477
425.00 AAPL130119C00425000 70.00 10.00 68.65 71.00 27 1,058
430.00 AAPL130119C00430000 66.70 7.55 66.45 68.60 48 4,356
435.00 AAPL130119C00435000 63.30 5.30 64.90 66.45 5 803
440.00 AAPL130119C00440000 62.36 7.41 62.30 64.20 45 1,887
450.00 AAPL130119C00450000 58.25 6.35 58.25 59.75 439 12,340
460.00 AAPL130119C00460000 55.25 7.25 54.60 56.10 325 1,496
470.00 AAPL130119C00470000 50.80 5.25 50.95 52.45 8 1,527
480.00 AAPL130119C00480000 48.80 8.80 47.10 48.80 30 2,708
490.00 AAPL130119C00490000 41.50 4.90 43.85 45.45 19 761
500.00 AAPL130119C00500000 41.50 6.75 40.05 42.00 469 9,257
510.00 AAPL130119C00510000 38.00 5.71 37.35 39.35 53 1,372
520.00 AAPL130119C00520000 34.73 5.53 34.75 36.55 26 1,901
530.00 AAPL130119C00530000 32.25 5.25 32.10 33.95 32 1,401
540.00 AAPL130119C00540000 30.30 4.80 30.05 30.60 101 12,608
550.00 AAPL130119C00550000 27.60 4.80 27.40 29.10 458 1,853
560.00 AAPL130119C00560000 24.60 2.30 25.25 27.05 3 510
570.00 AAPL130119C00570000 22.90 5.81 23.55 25.00 3 479
580.00 AAPL130119C00580000 21.70 8.10 21.70 23.15 3 372
590.00 AAPL130119C00590000 16.25 0.00 20.10 20.80 35 841
600.00 AAPL130119C00600000 19.75 4.75 18.50 19.75 971 3,942
610.00 AAPL130119C00610000 17.13 2.78 16.90 18.25 44 443
620.00 AAPL130119C00620000 15.75 3.45 15.35 16.85 166 196
630.00 AAPL130119C00630000 14.80 2.95 14.40 15.25 79 977


Call Options Expire at close Friday, April 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL120421C00165000 244.00 0.00 255.90 259.10 1 103
170.00 AAPL120421C00170000 190.00 0.00 251.00 254.70 2 76
175.00 AAPL120421C00175000 206.40 0.00 246.00 249.20 3 54
180.00 AAPL120421C00180000 206.65 0.00 241.10 244.70 1 18
185.00 AAPL120421C00185000 195.70 0.00 236.20 239.80 1 3
190.00 AAPL120421C00190000 229.32 37.42 231.15 234.20 5 4
195.00 AAPL120421C00195000 189.05 0.00 226.35 229.40 1 53
200.00 AAPL120421C00200000 222.00 18.00 221.40 224.80 7 83
210.00 AAPL120421C00210000 161.00 0.00 211.90 214.80 1 20
220.00 AAPL120421C00220000 190.00 0.00 202.20 205.30 5 31
230.00 AAPL120421C00230000 143.20 0.00 192.95 195.80 3 70
235.00 AAPL120421C00235000 171.10 0.00 187.90 191.00 12 22
240.00 AAPL120421C00240000 170.50 0.00 183.55 185.90 1 27
245.00 AAPL120421C00245000 139.10 0.00 178.05 181.00 1 73
250.00 AAPL120421C00250000 136.64 0.00 173.65 176.30 1 112
255.00 AAPL120421C00255000 137.30 0.00 168.50 171.70 2 42
260.00 AAPL120421C00260000 164.65 17.30 165.30 166.35 2 159
265.00 AAPL120421C00265000 116.40 0.00 159.40 162.40 5 7
270.00 AAPL120421C00270000 138.16 0.00 155.30 158.20 1 32
275.00 AAPL120421C00275000 119.00 0.00 150.60 153.65 1 36
280.00 AAPL120421C00280000 146.60 32.62 147.15 148.25 5 165
285.00 AAPL120421C00285000 99.20 0.00 142.05 144.60 3 119
290.00 AAPL120421C00290000 127.10 0.00 137.35 140.20 1 200
295.00 AAPL120421C00295000 122.25 0.00 133.65 134.70 3 46
300.00 AAPL120421C00300000 129.50 12.35 129.55 130.35 116 1,035
305.00 AAPL120421C00305000 90.10 0.00 124.95 126.30 2 111
310.00 AAPL120421C00310000 120.13 11.73 120.65 121.80 18 159
315.00 AAPL120421C00315000 104.60 0.00 116.45 117.60 5 227
320.00 AAPL120421C00320000 111.55 9.25 112.55 113.45 24 373
325.00 AAPL120421C00325000 105.05 12.55 108.50 109.35 7 369
330.00 AAPL120421C00330000 104.00 11.55 104.45 105.35 16 762
335.00 AAPL120421C00335000 99.00 9.80 100.55 101.00 4 481
340.00 AAPL120421C00340000 93.50 8.65 96.70 97.50 4 811
345.00 AAPL120421C00345000 92.73 8.49 92.80 93.70 10 650
350.00 AAPL120421C00350000 89.40 10.40 89.10 89.90 178 2,388
355.00 AAPL120421C00355000 81.55 6.45 85.40 86.20 9 693
360.00 AAPL120421C00360000 80.90 7.90 81.90 82.60 62 1,186
365.00 AAPL120421C00365000 77.70 9.40 78.40 79.10 30 866
370.00 AAPL120421C00370000 75.00 9.15 74.95 75.80 73 2,489
375.00 AAPL120421C00375000 70.75 8.20 71.65 72.45 70 974
380.00 AAPL120421C00380000 68.50 8.55 68.20 69.00 88 2,560
385.00 AAPL120421C00385000 64.26 7.36 65.10 65.50 37 1,119
390.00 AAPL120421C00390000 62.00 9.00 62.00 62.70 107 2,032
395.00 AAPL120421C00395000 58.70 7.50 59.10 59.80 34 933
400.00 AAPL120421C00400000 56.40 7.70 56.20 56.50 638 5,376
405.00 AAPL120421C00405000 52.30 6.55 53.35 54.15 67 1,744
410.00 AAPL120421C00410000 51.00 7.60 50.65 51.05 650 11,203
415.00 AAPL120421C00415000 47.25 6.75 47.95 48.40 225 880
420.00 AAPL120421C00420000 45.50 7.25 45.45 45.70 434 2,235
425.00 AAPL120421C00425000 42.25 6.97 42.85 43.35 127 2,001
430.00 AAPL120421C00430000 40.20 6.60 40.45 40.70 473 10,809
435.00 AAPL120421C00435000 37.40 6.40 38.05 38.65 24 920
440.00 AAPL120421C00440000 35.35 6.25 35.75 36.40 541 1,002
445.00 AAPL120421C00445000 33.27 6.67 33.65 34.30 1,117 1,408
450.00 AAPL120421C00450000 32.20 6.10 32.00 32.20 929 3,177
455.00 AAPL120421C00455000 28.91 5.71 29.80 30.30 3 377
460.00 AAPL120421C00460000 27.70 6.00 27.90 28.50 58 1,284
465.00 AAPL120421C00465000 25.95 5.10 26.15 26.70 12 414
470.00 AAPL120421C00470000 24.70 5.30 24.55 25.05 39 525
475.00 AAPL120421C00475000 22.85 4.35 23.05 23.50 10 940
480.00 AAPL120421C00480000 21.50 3.50 21.55 21.95 41 464
485.00 AAPL120421C00485000 19.95 5.40 20.00 20.55 148 405
490.00 AAPL120421C00490000 18.50 4.50 18.80 19.20 2 1,097
495.00 AAPL120421C00495000 17.20 3.03 17.50 17.90 108 290
500.00 AAPL120421C00500000 16.10 3.35 16.30 16.75 494 4,037
505.00 AAPL120421C00505000 14.00 2.80 15.15 15.60 3 489
510.00 AAPL120421C00510000 14.20 4.70 14.20 14.55 12 449
515.00 AAPL120421C00515000 13.00 3.90 13.25 13.55 3 485
520.00 AAPL120421C00520000 12.40 3.85 12.25 12.65 40 364
525.00 AAPL120421C00525000 11.20 2.10 11.45 11.75 6 511
530.00 AAPL120421C00530000 10.65 2.85 10.65 10.95 33 295
535.00 AAPL120421C00535000 7.74 0.00 9.85 10.35 13 275
540.00 AAPL120421C00540000 8.98 2.33 9.20 9.50 30 419
545.00 AAPL120421C00545000 8.55 2.85 8.50 8.85 64 313
550.00 AAPL120421C00550000 7.95 2.80 7.95 8.20 349 798
555.00 AAPL120421C00555000 7.05 1.85 7.35 7.65 3 286
560.00 AAPL120421C00560000 4.85 0.00 6.85 7.15 20 173
565.00 AAPL120421C00565000 4.30 0.00 6.30 6.65 17 177
570.00 AAPL120421C00570000 5.90 1.85 5.90 6.20 94 214
580.00 AAPL120421C00580000 5.00 1.30 5.15 5.50 11 364
590.00 AAPL120421C00590000 4.45 1.58 4.50 4.75 190 874
600.00 AAPL120421C00600000 3.90 1.45 3.90 4.00 330 3,462
610.00 AAPL120421C00610000 3.35 1.31 3.35 3.65 106 342
620.00 AAPL120421C00620000 3.00 1.09 2.93 3.15 8 361
630.00 AAPL120421C00630000 2.60 0.82 2.52 2.75 78 644


Put Options Expire at close Friday, April 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL120421P00165000 0.45 0.05 0.26 0.44 10 366
170.00 AAPL120421P00170000 1.28 0.00 0.16 0.48 10 73
175.00 AAPL120421P00175000 0.46 0.20 0.24 0.53 17 153
180.00 AAPL120421P00180000 0.79 0.00 0.36 0.60 3 189
185.00 AAPL120421P00185000 0.67 1.03 0.37 0.67 11 140
190.00 AAPL120421P00190000 1.42 0.00 0.49 0.75 30 76
195.00 AAPL120421P00195000 0.78 0.96 0.59 0.85 24 110
200.00 AAPL120421P00200000 1.52 0.00 0.77 0.95 10 1,297
210.00 AAPL120421P00210000 1.32 0.38 0.91 1.19 27 377
220.00 AAPL120421P00220000 2.35 0.00 1.17 1.46 15 498
230.00 AAPL120421P00230000 2.55 0.00 1.51 1.78 2 802
235.00 AAPL120421P00235000 2.10 1.00 1.71 1.90 2 371
240.00 AAPL120421P00240000 2.09 0.81 1.92 2.16 10 458
245.00 AAPL120421P00245000 3.55 0.00 2.19 2.39 12 300
250.00 AAPL120421P00250000 2.60 0.85 2.41 2.55 165 3,652
255.00 AAPL120421P00255000 4.85 0.00 2.69 2.94 11 421
260.00 AAPL120421P00260000 3.30 1.15 3.00 3.15 22 563
265.00 AAPL120421P00265000 4.80 0.00 3.35 3.65 10 387
270.00 AAPL120421P00270000 4.20 1.40 3.75 3.90 32 390
275.00 AAPL120421P00275000 4.45 1.55 4.10 4.35 29 351
280.00 AAPL120421P00280000 4.90 2.45 4.55 4.75 40 1,315
285.00 AAPL120421P00285000 5.40 1.80 5.05 5.30 14 525
290.00 AAPL120421P00290000 5.90 2.31 5.65 5.85 81 569
295.00 AAPL120421P00295000 6.75 2.66 6.15 6.40 21 407
300.00 AAPL120421P00300000 7.50 1.90 6.85 7.05 128 2,983
305.00 AAPL120421P00305000 10.50 0.00 7.50 7.95 4 797
310.00 AAPL120421P00310000 9.25 1.75 8.20 8.50 3 698
315.00 AAPL120421P00315000 9.66 2.34 9.05 9.25 24 488
320.00 AAPL120421P00320000 10.00 3.85 9.80 10.10 247 1,135
325.00 AAPL120421P00325000 11.50 3.90 10.75 11.05 21 486
330.00 AAPL120421P00330000 12.80 2.40 11.75 12.00 213 1,551
335.00 AAPL120421P00335000 14.50 2.50 12.65 13.05 297 718
340.00 AAPL120421P00340000 14.05 3.90 13.90 14.15 40 787
345.00 AAPL120421P00345000 15.60 4.60 15.05 15.35 24 579
350.00 AAPL120421P00350000 17.00 3.50 16.30 16.55 428 2,296
355.00 AAPL120421P00355000 18.00 5.45 17.35 17.90 111 331
360.00 AAPL120421P00360000 20.15 4.00 18.75 19.30 503 999
365.00 AAPL120421P00365000 21.20 4.60 20.25 20.80 7 578
370.00 AAPL120421P00370000 22.90 4.10 22.00 22.35 564 1,795
375.00 AAPL120421P00375000 25.70 3.15 23.65 24.00 25 1,265
380.00 AAPL120421P00380000 27.00 3.75 25.35 25.70 62 1,513
385.00 AAPL120421P00385000 28.95 6.31 27.15 27.75 1 292
390.00 AAPL120421P00390000 30.15 5.05 28.85 29.45 5 1,072
395.00 AAPL120421P00395000 31.70 6.20 30.80 31.45 1 628
400.00 AAPL120421P00400000 33.55 5.80 33.05 33.60 26 624
405.00 AAPL120421P00405000 37.30 5.00 35.20 35.75 1 554
410.00 AAPL120421P00410000 39.10 4.65 37.20 38.00 163 360
415.00 AAPL120421P00415000 40.22 6.61 39.60 40.20 41 301
420.00 AAPL120421P00420000 42.50 6.50 42.30 42.55 362 595
425.00 AAPL120421P00425000 45.31 11.79 44.50 45.15 16 286
430.00 AAPL120421P00430000 47.94 39.69 47.05 47.70 17 235
435.00 AAPL120421P00435000 59.80 0.00 49.75 50.45 6 246
440.00 AAPL120421P00440000 53.38 46.62 52.50 53.15 6 294
445.00 AAPL120421P00445000 58.40 25.97 55.45 56.05 2 162
450.00 AAPL120421P00450000 60.05 10.55 58.40 59.05 78 227
455.00 AAPL120421P00455000 83.40 0.00 61.40 62.70 20 109
460.00 AAPL120421P00460000 104.79 0.00 64.60 65.45 2 209
465.00 AAPL120421P00465000 99.35 0.00 67.80 69.05 10 106
470.00 AAPL120421P00470000 82.00 0.00 71.15 72.50 1 177
475.00 AAPL120421P00475000 75.10 0.00 74.50 75.95 1 343
480.00 AAPL120421P00480000 116.55 0.00 78.00 79.35 3 247
485.00 AAPL120421P00485000 122.15 0.00 81.60 83.10 3 187
490.00 AAPL120421P00490000 100.45 0.00 85.25 86.20 3 81
495.00 AAPL120421P00495000 119.95 0.00 88.90 90.50 3 73
500.00 AAPL120421P00500000 94.70 5.25 92.85 93.65 1 139
505.00 AAPL120421P00505000 118.80 0.00 96.60 98.15 11 121
510.00 AAPL120421P00510000 145.60 0.00 100.60 102.10 3 83
515.00 AAPL120421P00515000 129.45 0.00 104.65 106.15 3 101
520.00 AAPL120421P00520000 120.90 0.00 108.70 110.25 3 97
525.00 AAPL120421P00525000 117.15 38.95 112.85 114.35 3 33
530.00 AAPL120421P00530000 132.95 0.00 117.00 118.25 1 122
535.00 AAPL120421P00535000 149.80 0.00 121.25 122.80 4 6
540.00 AAPL120421P00540000 141.05 0.00 125.70 127.10 1 149
545.00 AAPL120421P00545000 176.70 0.00 129.95 131.45 1 2
550.00 AAPL120421P00550000 163.75 0.00 134.35 135.85 3 54
555.00 AAPL120421P00555000 194.50 0.00 139.00 140.30 1 1
560.00 AAPL120421P00560000 149.10 0.00 142.75 146.00 1 4
565.00 AAPL120421P00565000 199.80 0.00 147.70 150.70 1 21
570.00 AAPL120421P00570000 168.65 0.00 152.20 155.30 3 20
590.00 AAPL120421P00590000 179.50 0.00 170.20 173.75 1 140
600.00 AAPL120421P00600000 199.40 0.00 179.85 182.95 20 40
610.00 AAPL120421P00610000 240.65 0.00 189.25 192.20 1 1

Call Options Expire at close Friday, July 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
200.00 AAPL120721C00200000 209.50 0.00 223.35 225.80 4 16
210.00 AAPL120721C00210000 167.40 0.00 213.65 216.40 9 21
240.00 AAPL120721C00240000 146.93 0.00 185.85 188.60 2 2
250.00 AAPL120721C00250000 174.00 9.00 176.35 179.40 1 1
260.00 AAPL120721C00260000 167.40 11.40 168.20 170.00 1 13
270.00 AAPL120721C00270000 141.80 0.00 158.90 161.70 1 3
280.00 AAPL120721C00280000 119.48 0.00 150.95 152.50 1 2
290.00 AAPL120721C00290000 112.05 0.00 142.45 144.10 15 16
295.00 AAPL120721C00295000 108.70 0.00 138.30 139.85 15 16
300.00 AAPL120721C00300000 131.15 34.04 134.50 135.80 6 7
305.00 AAPL120721C00305000 94.40 0.00 130.20 131.70 2 3
310.00 AAPL120721C00310000 95.61 0.00 126.25 127.70 5 43
315.00 AAPL120721C00315000 94.50 0.00 122.20 123.80 2 16
320.00 AAPL120721C00320000 118.28 10.22 118.35 119.90 1 12
325.00 AAPL120721C00325000 99.50 0.00 114.50 116.10 5 30
330.00 AAPL120721C00330000 107.97 22.29 111.40 112.35 1 104
335.00 AAPL120721C00335000 82.09 0.00 107.10 108.60 1 51
340.00 AAPL120721C00340000 95.15 0.00 103.45 105.05 3 41
345.00 AAPL120721C00345000 86.85 0.00 99.90 101.55 4 240
350.00 AAPL120721C00350000 93.55 7.95 96.80 98.00 1 269
355.00 AAPL120721C00355000 81.75 0.00 93.00 94.55 4 73
360.00 AAPL120721C00360000 89.40 10.50 90.10 91.10 12 130
365.00 AAPL120721C00365000 83.27 18.40 86.75 87.80 1 11
370.00 AAPL120721C00370000 74.80 0.00 83.25 84.55 1 174
375.00 AAPL120721C00375000 79.50 10.05 80.50 81.40 7 89
380.00 AAPL120721C00380000 77.50 9.30 77.45 78.35 14 233
385.00 AAPL120721C00385000 73.85 7.95 74.25 75.25 16 96
390.00 AAPL120721C00390000 71.00 8.80 71.35 72.30 76 136
395.00 AAPL120721C00395000 68.45 9.51 68.45 69.45 9 63
400.00 AAPL120721C00400000 66.06 9.86 65.65 66.60 90 358
405.00 AAPL120721C00405000 62.80 7.95 63.00 63.90 33 157
410.00 AAPL120721C00410000 58.10 6.30 60.65 61.25 12 129
415.00 AAPL120721C00415000 57.90 7.75 58.00 58.65 61 208
420.00 AAPL120721C00420000 55.75 8.25 55.20 56.10 37 161
425.00 AAPL120721C00425000 50.60 5.50 52.70 53.70 19 103
430.00 AAPL120721C00430000 50.30 8.28 50.35 51.30 8 173
435.00 AAPL120721C00435000 48.60 6.65 48.45 49.00 10 109
440.00 AAPL120721C00440000 43.55 5.00 46.05 46.80 6 141
445.00 AAPL120721C00445000 30.60 0.00 43.55 44.65 15 116
450.00 AAPL120721C00450000 42.50 8.50 42.00 42.60 34 257
455.00 AAPL120721C00455000 37.50 4.15 39.75 40.55 63 53
460.00 AAPL120721C00460000 31.20 0.00 37.70 38.60 1 346
465.00 AAPL120721C00465000 35.80 5.90 35.90 36.75 1 69
470.00 AAPL120721C00470000 34.00 6.73 34.05 34.95 24 227
475.00 AAPL120721C00475000 30.90 5.00 32.55 33.20 15 122
480.00 AAPL120721C00480000 29.35 4.15 30.70 31.55 1 171
485.00 AAPL120721C00485000 23.80 0.00 29.10 30.05 10 35
490.00 AAPL120721C00490000 26.50 3.55 27.65 28.50 50 211
500.00 AAPL120721C00500000 25.20 5.35 24.95 25.60 123 233
510.00 AAPL120721C00510000 22.10 4.93 22.15 23.00 36 405
520.00 AAPL120721C00520000 19.80 4.40 19.80 20.60 96 88
530.00 AAPL120721C00530000 17.85 4.30 17.95 18.45 48 251
540.00 AAPL120721C00540000 16.30 4.50 15.80 16.45 40 296
550.00 AAPL120721C00550000 14.15 3.95 14.00 14.65 53 85
560.00 AAPL120721C00560000 8.85 0.00 12.45 13.10 3 95
570.00 AAPL120721C00570000 10.50 2.40 11.10 11.65 18 70
580.00 AAPL120721C00580000 9.15 1.80 9.85 10.35 25 243
590.00 AAPL120721C00590000 8.85 2.40 8.75 9.30 20 68
600.00 AAPL120721C00600000 7.00 1.20 7.85 8.25 18 249
610.00 AAPL120721C00610000 6.50 1.45 6.95 7.35 157 270
620.00 AAPL120721C00620000 5.60 1.70 6.15 6.55 74 131
630.00 AAPL120721C00630000 5.75 2.15 5.45 5.75 374 301


Put Options Expire at close Friday, July 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL120721P00185000 1.40 0.45 1.15 1.47 55 112
190.00 AAPL120721P00190000 2.06 0.00 1.38 1.63 24 87
195.00 AAPL120721P00195000 1.94 0.26 1.62 1.85 13 36
200.00 AAPL120721P00200000 2.11 1.24 1.76 2.03 1 278 210.00 AAPL120721P00210000 3.65 0.00 2.19 2.49 8 206
220.00 AAPL120721P00220000 2.93 1.22 2.84 3.05 12 187
230.00 AAPL120721P00230000 4.90 0.00 3.35 3.65 21 161
240.00 AAPL120721P00240000 4.70 1.35 4.15 4.40 1 141
250.00 AAPL120721P00250000 5.15 1.40 4.95 5.25 16 303
260.00 AAPL120721P00260000 6.80 1.65 5.95 6.30 80 165
270.00 AAPL120721P00270000 7.90 1.30 7.10 7.45 10 68
280.00 AAPL120721P00280000 8.70 2.30 8.35 8.80 29 146
290.00 AAPL120721P00290000 10.65 2.80 9.80 10.30 22 130
295.00 AAPL120721P00295000 11.70 13.40 10.65 11.15 30 114
300.00 AAPL120721P00300000 12.10 3.20 11.50 12.05 18 190
305.00 AAPL120721P00305000 13.70 1.80 12.35 13.00 14 66
310.00 AAPL120721P00310000 14.67 5.13 13.35 13.95 11 79
315.00 AAPL120721P00315000 16.20 5.69 14.35 15.00 3 206
320.00 AAPL120721P00320000 16.20 3.10 15.45 16.15 11 500
325.00 AAPL120721P00325000 18.10 6.20 16.60 17.30 14 210
330.00 AAPL120721P00330000 19.25 2.85 17.85 18.55 31 438
335.00 AAPL120721P00335000 21.10 3.75 19.10 19.85 10 104
340.00 AAPL120721P00340000 25.20 0.00 20.45 21.20 30 701
345.00 AAPL120721P00345000 23.55 2.90 21.85 22.60 29 49
350.00 AAPL120721P00350000 24.30 4.25 23.35 24.10 5 263
355.00 AAPL120721P00355000 30.60 0.00 24.75 25.90 17 47
360.00 AAPL120721P00360000 32.80 0.00 26.35 27.55 2 132
365.00 AAPL120721P00365000 30.25 17.42 28.15 28.95 10 68
370.00 AAPL120721P00370000 35.40 0.00 29.90 30.70 45 257
375.00 AAPL120721P00375000 37.55 0.00 31.70 32.55 7 129
380.00 AAPL120721P00380000 36.30 3.35 33.50 34.45 35 203
385.00 AAPL120721P00385000 36.65 6.55 35.60 36.45 6 281
390.00 AAPL120721P00390000 39.70 7.30 37.60 38.45 3 139
395.00 AAPL120721P00395000 42.60 4.11 39.80 40.60 2 100
400.00 AAPL120721P00400000 43.90 7.10 41.85 42.80 27 164
405.00 AAPL120721P00405000 46.23 5.27 44.20 45.05 1 153
410.00 AAPL120721P00410000 46.90 6.10 46.55 47.40 8 48
415.00 AAPL120721P00415000 49.75 5.95 48.95 49.80 63 169
420.00 AAPL120721P00420000 52.30 13.20 51.60 52.30 16 98
425.00 AAPL120721P00425000 54.91 8.34 54.00 55.05 14 52
430.00 AAPL120721P00430000 57.58 28.37 56.55 57.50 13 69
440.00 AAPL120721P00440000 63.04 10.86 62.25 62.90 6 75
445.00 AAPL120721P00445000 76.95 0.00 64.75 66.15 7 32
450.00 AAPL120721P00450000 88.00 0.00 67.60 69.25 20 22
460.00 AAPL120721P00460000 95.10 0.00 73.60 75.35 10 11
470.00 AAPL120721P00470000 101.90 0.00 79.95 81.75 10 58
475.00 AAPL120721P00475000 92.35 0.00 83.30 84.35 10 31
480.00 AAPL120721P00480000 117.85 0.00 86.55 88.15 10 30
485.00 AAPL120721P00485000 94.58 1.78 89.95 91.25 2 10
500.00 AAPL120721P00500000 104.80 38.20 100.55 102.50 6 50


Put Options Expire at close Friday, January 18, 2013
Strike Symbol Last Chg Bid Ask Vol Open Int
135.00 AAPL130119P00135000 1.28 0.12 1.15 1.47 39 1,681
140.00 AAPL130119P00140000 1.66 0.00 1.13 1.71 27 1,273
145.00 AAPL130119P00145000 1.64 0.51 1.27 1.72 11 1,010
150.00 AAPL130119P00150000 1.90 0.50 1.67 1.91 28 745
155.00 AAPL130119P00155000 2.00 1.55 1.76 2.28 21 527
160.00 AAPL130119P00160000 2.80 0.00 1.99 2.55 1 635
165.00 AAPL130119P00165000 4.31 0.00 2.19 2.64 10 628
170.00 AAPL130119P00170000 3.05 0.55 2.47 2.99 10 905
175.00 AAPL130119P00175000 5.20 0.00 2.74 3.30 1 380
180.00 AAPL130119P00180000 5.45 0.00 3.00 3.60 6 1,441
185.00 AAPL130119P00185000 8.80 0.00 3.45 4.15 1 502
190.00 AAPL130119P00190000 4.55 0.81 3.80 4.45 16 569
195.00 AAPL130119P00195000 4.70 1.05 4.20 4.80 1 698
200.00 AAPL130119P00200000 5.00 1.10 4.75 5.25 31 5,958
205.00 AAPL130119P00205000 6.00 0.60 5.10 5.65 13 2,799
210.00 AAPL130119P00210000 6.50 0.69 5.45 6.15 19 5,211
215.00 AAPL130119P00215000 7.05 0.74 6.05 6.80 24 745
220.00 AAPL130119P00220000 7.50 0.90 6.55 7.40 17 2,094
225.00 AAPL130119P00225000 8.25 0.70 7.30 7.80 36 1,042
230.00 AAPL130119P00230000 8.65 1.85 8.00 8.65 2 1,255
235.00 AAPL130119P00235000 10.60 0.00 8.55 9.30 5 3,917
240.00 AAPL130119P00240000 10.20 1.20 9.30 10.00 1 993
245.00 AAPL
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-16 周日, 上午12:40    标题: 1*2*5年图 引用回复

1*2*5年图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-16 周日, 上午12:42    标题: 全图 引用回复

全图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-16 周日, 上午12:45    标题: 引用回复

一年半的时间AAPEL回落到200元时的 期权观察
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:44    标题: 引用回复

Call Options Expire at close Friday, October 21, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL111022C00165000 254.00 0.00 240.90 242.45 1 404
170.00 AAPL111022C00170000 246.90 0.00 235.80 237.90 1 279
175.00 AAPL111022C00175000 202.45 0.00 230.90 232.55 2 174
180.00 AAPL111022C00180000 222.80 14.10 225.65 227.35 2 106
185.00 AAPL111022C00185000 231.90 0.00 220.85 222.50 1 246
190.00 AAPL111022C00190000 184.70 0.00 215.65 217.80 8 146
195.00 AAPL111022C00195000 222.60 0.00 210.70 213.10 1 33
200.00 AAPL111022C00200000 206.45 15.75 206.15 207.45 17 564
205.00 AAPL111022C00205000 156.20 0.00 201.40 203.15 1 58
210.00 AAPL111022C00210000 190.30 0.00 195.75 198.10 6 110
215.00 AAPL111022C00215000 187.85 5.15 191.05 192.65 3 122
220.00 AAPL111022C00220000 181.10 23.85 186.30 188.10 7 195
225.00 AAPL111022C00225000 150.00 0.00 181.25 182.40 3 67
230.00 AAPL111022C00230000 190.80 0.00 176.25 177.60 30 80
235.00 AAPL111022C00235000 141.15 0.00 171.25 172.60 4 39
240.00 AAPL111022C00240000 164.50 19.09 166.60 167.40 1 91
245.00 AAPL111022C00245000 144.50 0.00 161.30 162.65 2 71
250.00 AAPL111022C00250000 156.00 16.75 156.70 157.50 4 464
255.00 AAPL111022C00255000 145.00 0.00 151.50 152.50 2 87
260.00 AAPL111022C00260000 143.55 15.81 146.05 147.60 24 139
265.00 AAPL111022C00265000 155.80 0.00 141.15 143.10 3 209
270.00 AAPL111022C00270000 136.85 16.82 136.10 137.75 9 378
275.00 AAPL111022C00275000 124.00 24.85 131.40 132.45 1 272
280.00 AAPL111022C00280000 124.00 20.00 126.25 127.45 6 513
285.00 AAPL111022C00285000 94.95 0.00 121.10 122.50 1 314
290.00 AAPL111022C00290000 116.45 15.65 116.25 117.80 195 771
295.00 AAPL111022C00295000 104.85 18.25 111.50 112.75 2 273
300.00 AAPL111022C00300000 106.11 15.98 107.05 107.40 260 1,943
305.00 AAPL111022C00305000 101.39 15.76 101.90 102.40 45 717
310.00 AAPL111022C00310000 93.20 19.00 96.65 97.05 55 1,686
315.00 AAPL111022C00315000 91.42 14.23 91.55 92.05 56 2,114
320.00 AAPL111022C00320000 86.00 15.50 86.95 87.55 155 1,709
325.00 AAPL111022C00325000 81.40 15.60 82.05 82.55 226 1,178
330.00 AAPL111022C00330000 78.00 14.15 77.00 77.40 213 4,981
335.00 AAPL111022C00335000 72.25 14.90 72.10 72.40 159 3,255
340.00 AAPL111022C00340000 65.50 17.00 67.10 67.40 104 4,285
345.00 AAPL111022C00345000 61.74 14.71 62.05 62.35 81 1,989
350.00 AAPL111022C00350000 56.40 15.55 57.10 57.35 1,302 9,505
355.00 AAPL111022C00355000 52.30 15.30 52.15 52.40 212 2,909
360.00 AAPL111022C00360000 46.95 15.10 47.15 47.30 444 6,998
365.00 AAPL111022C00365000 41.50 16.00 42.10 42.35 863 4,514
370.00 AAPL111022C00370000 37.25 14.45 37.20 37.35 3,936 19,998
375.00 AAPL111022C00375000 32.30 15.20 32.25 32.50 1,131 10,168
380.00 AAPL111022C00380000 27.34 15.46 27.35 27.55 5,729 23,042
385.00 AAPL111022C00385000 22.50 15.25 22.40 22.50 3,594 9,500
390.00 AAPL111022C00390000 17.60 15.40 17.60 17.85 8,973 13,354
395.00 AAPL111022C00395000 13.10 15.60 12.80 12.95 6,808 9,222
400.00 AAPL111022C00400000 9.14 15.66 9.15 9.20 29,169 35,062
405.00 AAPL111022C00405000 5.80 15.20 5.80 5.85 24,076 23,319
410.00 AAPL111022C00410000 3.25 13.95 3.20 3.25 33,461 30,788
415.00 AAPL111022C00415000 1.50 12.50 1.52 1.56 19,866 32,988
420.00 AAPL111022C00420000 0.74 10.01 0.74 0.75 20,278 48,376
425.00 AAPL111022C00425000 0.35 8.35 0.36 0.39 12,645 22,675
430.00 AAPL111022C00430000 0.19 6.36 0.20 0.23 9,749 26,389
435.00 AAPL111022C00435000 0.12 4.13 0.11 0.15 6,583 20,918
440.00 AAPL111022C00440000 0.10 3.65 0.10 0.11 5,874 21,720
445.00 AAPL111022C00445000 0.06 2.48 0.05 0.08 1,938 7,830
450.00 AAPL111022C00450000 0.07 1.65 0.05 0.07 6,742 23,194
455.00 AAPL111022C00455000 0.03 1.23 0.03 0.05 2,935 6,969
460.00 AAPL111022C00460000 0.03 0.52 0.02 0.03 1,813 8,623
465.00 AAPL111022C00465000 0.03 0.52 0.02 0.03 1,089 5,865
470.00 AAPL111022C00470000 0.03 0.36 0.01 0.03 1,336 5,522
475.00 AAPL111022C00475000 0.02 0.28 0.01 0.02 282 4,247
480.00 AAPL111022C00480000 0.01 0.01 N/A 0.02 333 3,864
485.00 AAPL111022C00485000 0.02 0.30 N/A 0.02 311 2,492
490.00 AAPL111022C00490000 0.02 0.29 0.01 0.02 169 3,158
495.00 AAPL111022C00495000 0.01 0.05 N/A 0.02 139 1,336
500.00 AAPL111022C00500000 0.01 0.20 N/A 0.01 307 7,200
505.00 AAPL111022C00505000 0.02 0.13 N/A 0.01 24 1,928
510.00 AAPL111022C00510000 0.01 0.14 N/A 0.01 245 2,165
515.00 AAPL111022C00515000 0.01 0.09 N/A 0.01 9 832
520.00 AAPL111022C00520000 0.01 0.13 N/A 0.01 11 1,037
525.00 AAPL111022C00525000 0.01 0.09 N/A 0.01 64 885
530.00 AAPL111022C00530000 0.01 0.08 N/A 0.01 40 1,436
535.00 AAPL111022C00535000 0.01 0.07 N/A 0.01 63 939
540.00 AAPL111022C00540000 0.01 0.07 N/A 0.01 60 1,492
545.00 AAPL111022C00545000 0.01 0.06 N/A 0.01 165 712
550.00 AAPL111022C00550000 0.01 0.04 N/A 0.01 65 1,004
555.00 AAPL111022C00555000 0.04 0.00 N/A 0.02 20 208
560.00 AAPL111022C00560000 0.01 0.02 N/A 0.01 15 255
565.00 AAPL111022C00565000 0.03 0.00 N/A 0.01 44 1,293
570.00 AAPL111022C00570000 0.03 0.00 N/A 0.01 75 1,406
580.00 AAPL111022C00580000 0.02 0.00 N/A 0.01 75 1,349
590.00 AAPL111022C00590000 0.02 0.00 N/A 0.01 37 701
600.00 AAPL111022C00600000 0.05 0.00 N/A 0.01 25 1,209
610.00 AAPL111022C00610000 0.05 0.00 N/A 0.02 105 160
620.00 AAPL111022C00620000 0.05 0.00 N/A 0.02 66 66
630.00 AAPL111022C00630000 0.05 0.00 N/A 0.02 13 13


Put Options Expire at close Friday, October 21, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL111022P00165000 0.04 0.00 N/A 0.04 10 2,907
170.00 AAPL111022P00170000 0.02 0.00 N/A 0.05 2 551
175.00 AAPL111022P00175000 0.03 0.00 N/A 0.03 2 721
180.00 AAPL111022P00180000 0.05 0.00 N/A 0.05 20 965
185.00 AAPL111022P00185000 0.03 0.00 N/A 0.03 10 751
190.00 AAPL111022P00190000 0.03 0.00 N/A 0.03 20 757
195.00 AAPL111022P00195000 0.02 0.00 N/A 0.03 6 664
200.00 AAPL111022P00200000 0.01 0.00 N/A 0.01 101 1,182
205.00 AAPL111022P00205000 0.01 0.00 N/A 0.01 19 1,196
210.00 AAPL111022P00210000 0.01 0.00 N/A 0.01 22 1,154
215.00 AAPL111022P00215000 0.02 0.00 N/A 0.05 2 597
220.00 AAPL111022P00220000 0.03 0.00 N/A 0.03 5 815
225.00 AAPL111022P00225000 0.01 0.00 N/A 0.05 1 1,284
230.00 AAPL111022P00230000 0.06 0.00 N/A 0.06 60 678
235.00 AAPL111022P00235000 0.01 0.00 N/A 0.06 1 325
240.00 AAPL111022P00240000 0.01 0.00 N/A 0.01 13 717
245.00 AAPL111022P00245000 0.05 0.00 N/A 0.01 1 2,243
250.00 AAPL111022P00250000 0.02 0.00 N/A 0.01 6 2,412
255.00 AAPL111022P00255000 0.05 0.00 N/A 0.01 60 870
260.00 AAPL111022P00260000 0.02 0.00 N/A 0.01 34 1,480
265.00 AAPL111022P00265000 0.01 0.00 N/A 0.01 3 1,116
270.00 AAPL111022P00270000 0.01 0.00 N/A 0.01 52 1,582
275.00 AAPL111022P00275000 0.01 0.00 N/A 0.01 60 2,663
280.00 AAPL111022P00280000 0.01 0.01 N/A 0.01 2 4,773
285.00 AAPL111022P00285000 0.01 0.00 N/A 0.01 1 2,482
290.00 AAPL111022P00290000 0.01 0.00 N/A 0.01 11 3,356
295.00 AAPL111022P00295000 0.01 0.00 N/A 0.01 1 2,906
300.00 AAPL111022P00300000 0.01 0.01 N/A 0.01 6 7,992
305.00 AAPL111022P00305000 0.02 0.01 N/A 0.02 32 2,122
310.00 AAPL111022P00310000 0.01 0.00 N/A 0.02 10 5,353
315.00 AAPL111022P00315000 0.07 0.04 N/A 0.02 1 3,905
320.00 AAPL111022P00320000 0.02 0.00 N/A 0.01 180 6,170
325.00 AAPL111022P00325000 0.01 0.03 N/A 0.02 61 5,267
330.00 AAPL111022P00330000 0.01 0.01 N/A 0.01 169 8,147
335.00 AAPL111022P00335000 0.02 0.08 0.01 0.02 126 7,114
340.00 AAPL111022P00340000 0.04 0.02 0.01 0.04 388 8,535
345.00 AAPL111022P00345000 0.03 0.07 0.02 0.03 363 5,812
350.00 AAPL111022P00350000 0.03 0.07 0.02 0.04 1,109 14,285
355.00 AAPL111022P00355000 0.03 0.08 0.03 0.05 1,055 8,281
360.00 AAPL111022P00360000 0.06 0.06 0.04 0.06 1,311 16,751
365.00 AAPL111022P00365000 0.05 0.20 0.05 0.08 1,886 14,906
370.00 AAPL111022P00370000 0.09 0.18 0.09 0.11 2,767 17,051
375.00 AAPL111022P00375000 0.14 0.41 0.13 0.14 3,975 11,692
380.00 AAPL111022P00380000 0.20 0.60 0.18 0.20 5,876 20,290
385.00 AAPL111022P00385000 0.29 0.61 0.30 0.32 7,584 34,185
390.00 AAPL111022P00390000 0.51 1.00 0.51 0.53 15,538 39,420
395.00 AAPL111022P00395000 1.04 1.02 1.03 1.04 16,207 12,481
400.00 AAPL111022P00400000 1.98 1.12 1.97 2.00 27,909 22,538
405.00 AAPL111022P00405000 3.55 0.70 3.55 3.60 13,880 13,077
410.00 AAPL111022P00410000 6.00 0.35 5.90 6.00 11,461 15,697
415.00 AAPL111022P00415000 9.35 2.25 9.20 9.35 3,545 7,570
420.00 AAPL111022P00420000 14.00 5.25 13.55 13.70 2,834 7,640
425.00 AAPL111022P00425000 18.20 6.60 18.05 18.25 672 4,139
430.00 AAPL111022P00430000 23.80 9.00 22.95 23.10 582 2,869
435.00 AAPL111022P00435000 28.75 10.50 27.80 28.00 226 1,141
440.00 AAPL111022P00440000 33.60 11.55 32.70 32.95 331 1,957
445.00 AAPL111022P00445000 38.95 13.15 37.70 37.95 49 899
450.00 AAPL111022P00450000 41.80 12.35 42.70 42.95 169 1,223
455.00 AAPL111022P00455000 48.60 14.60 47.65 47.95 31 315
460.00 AAPL111022P00460000 56.50 16.50 52.65 52.90 71 602
465.00 AAPL111022P00465000 59.50 16.35 57.75 58.20 4 145
470.00 AAPL111022P00470000 63.55 10.05 62.60 62.95 71 136
475.00 AAPL111022P00475000 76.20 22.10 67.60 68.00 21 154
480.00 AAPL111022P00480000 77.00 19.00 72.60 73.10 9 403
485.00 AAPL111022P00485000 82.00 16.70 77.60 78.05 3 68
490.00 AAPL111022P00490000 72.30 0.00 83.00 83.55 1 36
495.00 AAPL111022P00495000 72.90 0.00 88.00 88.50 19 26
500.00 AAPL111022P00500000 77.65 0.00 92.60 93.40 5 51
505.00 AAPL111022P00505000 86.25 0.00 97.60 99.75 13 4
510.00 AAPL111022P00510000 122.10 0.00 102.65 103.65 15 26
515.00 AAPL111022P00515000 93.40 0.00 107.60 108.05 12 57
520.00 AAPL111022P00520000 99.75 0.00 112.60 113.10 11 11
525.00 AAPL111022P00525000 105.40 0.00 117.55 118.75 21 25
530.00 AAPL111022P00530000 108.25 0.00 123.20 123.80 3 4
535.00 AAPL111022P00535000 116.20 0.00 126.95 128.75 13 10
620.00 AAPL111022P00620000 218.70 0.00 212.10 214.30 1 1



Highlighted options are in-the-money.
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:45    标题: 引用回复

View By Expiration: Oct 11 | Nov 11 | Dec 11 | Jan 12 | Apr 12 | Jul 12 | Jan 13 | Jan 14
Call Options Expire at close Friday, November 18, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
190.00 AAPL111119C00190000 213.50 21.50 216.35 218.45 10 56
195.00 AAPL111119C00195000 210.11 0.00 211.30 213.45 1 47
200.00 AAPL111119C00200000 223.15 0.00 206.20 208.70 2 423
210.00 AAPL111119C00210000 168.10 0.00 196.10 199.40 10 36
220.00 AAPL111119C00220000 201.36 0.00 187.50 188.75 30 32
230.00 AAPL111119C00230000 177.50 0.00 177.40 178.35 2 26
240.00 AAPL111119C00240000 122.30 0.00 166.15 169.15 1 31
250.00 AAPL111119C00250000 150.55 23.60 156.95 158.00 44 175
260.00 AAPL111119C00260000 157.10 0.00 147.55 148.30 1 31
265.00 AAPL111119C00265000 135.20 0.00 142.45 143.30 3 49
270.00 AAPL111119C00270000 149.00 0.00 136.60 138.50 1 50
275.00 AAPL111119C00275000 92.50 0.00 131.55 133.45 14 70
280.00 AAPL111119C00280000 124.50 16.25 126.65 128.55 7 172
285.00 AAPL111119C00285000 114.80 0.00 121.60 123.50 2 70
290.00 AAPL111119C00290000 116.85 17.20 117.85 118.15 8 274
295.00 AAPL111119C00295000 110.15 18.85 111.65 113.55 7 100
300.00 AAPL111119C00300000 107.10 15.20 107.95 108.50 63 583
305.00 AAPL111119C00305000 102.85 15.90 102.70 103.30 10 149
310.00 AAPL111119C00310000 96.30 16.20 97.70 98.30 39 447
315.00 AAPL111119C00315000 92.65 14.38 92.90 93.20 27 320
320.00 AAPL111119C00320000 80.50 21.95 88.25 88.65 3 477
325.00 AAPL111119C00325000 82.75 15.05 83.25 83.60 9 392
330.00 AAPL111119C00330000 78.30 14.70 78.15 78.60 66 507
335.00 AAPL111119C00335000 73.65 9.80 73.35 73.85 9 639
340.00 AAPL111119C00340000 66.75 16.90 68.55 68.90 58 889
345.00 AAPL111119C00345000 64.50 13.45 63.90 64.35 89 724
350.00 AAPL111119C00350000 59.50 12.65 59.40 59.60 565 2,133
355.00 AAPL111119C00355000 54.30 14.65 54.80 55.05 382 1,508
360.00 AAPL111119C00360000 50.00 14.50 50.30 50.50 181 1,984
365.00 AAPL111119C00365000 45.70 14.30 45.85 46.05 215 2,016
370.00 AAPL111119C00370000 41.70 13.20 41.70 41.80 708 4,626
375.00 AAPL111119C00375000 37.65 13.60 37.40 37.55 219 3,467
380.00 AAPL111119C00380000 33.60 13.45 33.50 33.70 1,470 5,696
385.00 AAPL111119C00385000 29.95 12.70 29.45 29.60 1,160 3,126
390.00 AAPL111119C00390000 26.40 12.60 26.10 26.20 1,797 5,128
395.00 AAPL111119C00395000 22.95 12.70 22.60 22.75 1,716 6,149
400.00 AAPL111119C00400000 19.60 11.65 19.60 19.70 8,341 13,592
405.00 AAPL111119C00405000 16.70 11.85 16.70 16.80 4,775 4,161
410.00 AAPL111119C00410000 14.25 11.35 14.15 14.20 5,610 7,552
415.00 AAPL111119C00415000 11.95 10.25 11.70 11.75 3,242 6,450
420.00 AAPL111119C00420000 9.85 10.35 9.75 9.85 8,277 14,628
425.00 AAPL111119C00425000 7.95 9.30 7.95 8.05 4,475 8,306
430.00 AAPL111119C00430000 6.50 8.45 6.40 6.50 4,629 9,244
435.00 AAPL111119C00435000 5.25 7.60 5.10 5.15 2,618 28,663
440.00 AAPL111119C00440000 4.10 6.95 4.05 4.15 4,571 30,705
445.00 AAPL111119C00445000 3.25 6.20 3.15 3.25 1,370 3,518
450.00 AAPL111119C00450000 2.51 5.49 2.51 2.56 5,836 10,731
455.00 AAPL111119C00455000 2.00 4.75 1.96 2.01 1,086 3,240
460.00 AAPL111119C00460000 1.50 4.30 1.52 1.57 2,159 7,671
465.00 AAPL111119C00465000 1.17 3.63 1.19 1.22 933 2,353
470.00 AAPL111119C00470000 0.94 3.01 0.92 0.97 1,899 3,776
475.00 AAPL111119C00475000 0.74 2.52 0.73 0.77 799 2,121
480.00 AAPL111119C00480000 0.54 2.33 0.54 0.60 751 3,503
485.00 AAPL111119C00485000 0.45 1.85 0.46 0.50 550 2,050
490.00 AAPL111119C00490000 0.38 1.65 0.37 0.40 333 1,930
495.00 AAPL111119C00495000 0.32 1.47 0.30 0.36 252 1,636
500.00 AAPL111119C00500000 0.32 1.13 0.30 0.33 1,734 7,636
505.00 AAPL111119C00505000 0.17 1.04 0.11 0.27 26 1,247
510.00 AAPL111119C00510000 0.15 0.91 0.14 0.23 23 1,826
515.00 AAPL111119C00515000 0.14 0.73 0.09 0.21 23 497
520.00 AAPL111119C00520000 0.10 0.71 0.11 0.18 56 514
525.00 AAPL111119C00525000 0.10 0.55 0.05 0.18 53 384
530.00 AAPL111119C00530000 0.01 0.52 0.05 0.15 200 910
535.00 AAPL111119C00535000 0.06 0.47 0.05 0.14 45 387
540.00 AAPL111119C00540000 0.01 0.44 0.01 0.12 6 478
545.00 AAPL111119C00545000 0.35 0.00 0.02 0.11 52 325
550.00 AAPL111119C00550000 0.30 0.00 0.05 0.10 37 348
555.00 AAPL111119C00555000 0.07 0.24 N/A 0.10 15 227
560.00 AAPL111119C00560000 0.24 0.00 N/A 0.09 34 283
565.00 AAPL111119C00565000 0.37 0.00 N/A 0.08 31 469
570.00 AAPL111119C00570000 0.20 0.00 N/A 0.09 226 642
575.00 AAPL111119C00575000 0.15 0.00 N/A 0.08 151 706
580.00 AAPL111119C00580000 0.20 0.04 N/A 0.08 2 1,091
585.00 AAPL111119C00585000 0.11 0.00 N/A 0.04 164 641
590.00 AAPL111119C00590000 0.03 0.08 N/A 0.02 28 724
595.00 AAPL111119C00595000 0.03 0.02 N/A 0.02 20 816
600.00 AAPL111119C00600000 0.06 0.00 N/A 0.02 236 2,050
605.00 AAPL111119C00605000 0.02 0.03 N/A 0.02 11 633
610.00 AAPL111119C00610000 0.05 0.00 N/A 0.02 1 948
620.00 AAPL111119C00620000 0.02 0.02 N/A 0.02 48 461
630.00 AAPL111119C00630000 0.04 0.00 N/A 0.04 91 322


Put Options Expire at close Friday, November 18, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL111119P00185000 0.04 0.00 N/A 0.02 20 1,060
190.00 AAPL111119P00190000 0.02 0.00 N/A 0.02 6 2,874
195.00 AAPL111119P00195000 0.02 0.02 0.01 0.02 34 850
200.00 AAPL111119P00200000 0.05 0.00 0.01 0.03 100 1,198
210.00 AAPL111119P00210000 0.06 0.00 N/A 0.05 2 290
220.00 AAPL111119P00220000 0.09 0.00 N/A 0.05 2 663
230.00 AAPL111119P00230000 0.05 0.00 0.02 0.05 2 425
240.00 AAPL111119P00240000 0.05 0.01 0.02 0.05 151 448
250.00 AAPL111119P00250000 0.06 0.02 0.04 0.06 238 810
260.00 AAPL111119P00260000 0.10 0.04 0.07 0.14 272 815
265.00 AAPL111119P00265000 0.12 0.07 0.09 0.15 39 552
270.00 AAPL111119P00270000 0.12 0.04 0.10 0.14 54 648
275.00 AAPL111119P00275000 0.13 0.01 0.12 0.15 26 723
280.00 AAPL111119P00280000 0.15 0.07 0.14 0.18 258 1,383
285.00 AAPL111119P00285000 0.18 0.04 0.16 0.22 21 1,137
290.00 AAPL111119P00290000 0.21 0.03 0.19 0.24 8 1,253
295.00 AAPL111119P00295000 0.23 0.02 0.22 0.24 122 892
300.00 AAPL111119P00300000 0.28 0.06 0.25 0.29 170 5,364
305.00 AAPL111119P00305000 0.31 0.09 0.30 0.31 310 1,064
310.00 AAPL111119P00310000 0.36 0.09 0.34 0.36 252 1,801
315.00 AAPL111119P00315000 0.43 0.10 0.42 0.46 172 1,307
320.00 AAPL111119P00320000 0.52 0.14 0.50 0.52 372 2,115
325.00 AAPL111119P00325000 0.61 0.15 0.60 0.64 1,527 2,329
330.00 AAPL111119P00330000 0.75 0.15 0.73 0.77 566 3,129
335.00 AAPL111119P00335000 0.92 0.20 0.88 0.94 619 2,574
340.00 AAPL111119P00340000 1.17 0.23 1.11 1.12 1,356 4,150
345.00 AAPL111119P00345000 1.39 0.30 1.34 1.39 1,485 4,801
350.00 AAPL111119P00350000 1.66 0.26 1.67 1.69 2,865 8,575
355.00 AAPL111119P00355000 2.05 0.26 2.08 2.11 1,933 3,442
360.00 AAPL111119P00360000 2.54 0.35 2.55 2.60 3,250 5,647
365.00 AAPL111119P00365000 3.15 0.45 3.10 3.20 1,358 4,426
370.00 AAPL111119P00370000 3.85 0.55 3.80 3.90 2,178 5,355
375.00 AAPL111119P00375000 4.62 0.57 4.70 4.80 1,784 4,900
380.00 AAPL111119P00380000 5.78 0.93 5.70 5.80 2,948 4,208
385.00 AAPL111119P00385000 7.00 1.15 6.95 7.05 2,647 2,615
390.00 AAPL111119P00390000 8.30 1.25 8.30 8.40 2,924 5,966
395.00 AAPL111119P00395000 9.90 1.65 10.00 10.10 2,428 24,639
400.00 AAPL111119P00400000 11.70 1.90 11.85 11.95 5,670 27,517
405.00 AAPL111119P00405000 13.90 2.40 13.95 14.00 2,389 6,736
410.00 AAPL111119P00410000 16.15 2.70 16.35 16.45 1,536 7,208
415.00 AAPL111119P00415000 19.00 3.45 19.05 19.15 685 1,636
420.00 AAPL111119P00420000 21.70 4.00 22.10 22.20 1,526 3,047
425.00 AAPL111119P00425000 25.00 4.70 25.10 25.25 483 1,420
430.00 AAPL111119P00430000 28.45 5.35 28.70 28.90 534 973
435.00 AAPL111119P00435000 32.30 6.30 32.25 32.45 120 906
440.00 AAPL111119P00440000 36.00 7.10 36.20 36.40 135 707
445.00 AAPL111119P00445000 40.20 7.60 40.40 40.60 81 446
450.00 AAPL111119P00450000 44.75 8.95 44.65 44.90 406 788
455.00 AAPL111119P00455000 48.85 9.65 49.15 49.50 27 370
460.00 AAPL111119P00460000 55.37 12.12 53.60 53.90 25 405
465.00 AAPL111119P00465000 58.65 11.45 58.25 58.60 19 388
470.00 AAPL111119P00470000 51.25 0.00 63.10 63.60 142 330
475.00 AAPL111119P00475000 68.45 13.00 67.80 68.15 10 252
480.00 AAPL111119P00480000 79.50 19.40 72.70 73.05 2 259
485.00 AAPL111119P00485000 79.60 16.25 77.55 78.10 17 207
490.00 AAPL111119P00490000 84.95 12.90 82.50 83.00 38 216
495.00 AAPL111119P00495000 88.85 14.35 87.55 88.00 26 105
500.00 AAPL111119P00500000 93.00 12.30 92.30 92.70 30 187
505.00 AAPL111119P00505000 97.75 11.55 97.50 97.75 5 22
510.00 AAPL111119P00510000 103.70 11.90 102.30 102.90 4 183
520.00 AAPL111119P00520000 142.65 0.00 111.65 113.80 24 41
525.00 AAPL111119P00525000 137.50 0.00 116.70 118.75 2 3
530.00 AAPL111119P00530000 153.15 0.00 121.60 123.85 1 22
535.00 AAPL111119P00535000 138.90 0.00 126.60 128.80 2 2
540.00 AAPL111119P00540000 163.40 0.00 131.60 133.75 3 47
545.00 AAPL111119P00545000 124.35 0.00 137.30 137.90 1 36
550.00 AAPL111119P00550000 182.20 0.00 140.70 144.05 1 2
555.00 AAPL111119P00555000 134.20 0.00 146.85 148.00 6 61
565.00 AAPL111119P00565000 144.05 0.00 156.65 157.95 3 3
575.00 AAPL111119P00575000 154.00 0.00 166.85 167.70 1 1
590.00 AAPL111119P00590000 198.23 0.00 180.85 184.15 1 18
630.00 AAPL111119P00630000 267.10 0.00 220.40 224.10 1 2



Highlighted options are in-the-money.
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:50    标题: 引用回复

Call Options Expire at close Friday, December 16, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
190.00 AAPL111217C00190000 184.15 0.00 216.45 218.70 1 1
200.00 AAPL111217C00200000 218.41 0.00 206.75 208.80 2 11
210.00 AAPL111217C00210000 209.45 0.00 197.25 198.45 1 2
220.00 AAPL111217C00220000 150.95 0.00 186.75 187.90 2 17
230.00 AAPL111217C00230000 141.25 0.00 177.25 178.45 3 18
250.00 AAPL111217C00250000 149.50 25.27 157.30 157.75 10 24
260.00 AAPL111217C00260000 140.00 0.00 146.55 149.40 3 3
270.00 AAPL111217C00270000 136.55 3.55 137.00 138.00 23 13
275.00 AAPL111217C00275000 146.45 0.00 132.35 133.70 2 25
280.00 AAPL111217C00280000 121.50 18.55 127.40 128.80 0 21
285.00 AAPL111217C00285000 115.85 7.80 122.75 123.15 11 10
290.00 AAPL111217C00290000 121.60 0.00 117.40 119.10 1 41
295.00 AAPL111217C00295000 112.85 0.50 113.00 113.40 11 23
300.00 AAPL111217C00300000 109.00 15.00 107.60 108.20 48 315
305.00 AAPL111217C00305000 115.50 0.00 102.75 103.55 1 36
310.00 AAPL111217C00310000 97.45 15.55 98.50 98.90 93 329
315.00 AAPL111217C00315000 91.25 15.50 93.75 94.25 7 86
320.00 AAPL111217C00320000 89.05 14.85 89.00 89.35 67 220
325.00 AAPL111217C00325000 84.85 11.46 84.10 84.45 23 259
330.00 AAPL111217C00330000 80.05 16.65 79.30 79.75 75 352
335.00 AAPL111217C00335000 75.45 14.60 74.60 75.10 25 238
340.00 AAPL111217C00340000 70.95 14.00 70.10 70.65 55 472
345.00 AAPL111217C00345000 65.15 16.90 66.20 66.55 36 218
350.00 AAPL111217C00350000 62.50 13.75 61.80 62.05 32 707
355.00 AAPL111217C00355000 57.85 14.20 57.60 57.90 27 619
360.00 AAPL111217C00360000 53.76 13.59 53.05 53.25 92 794
365.00 AAPL111217C00365000 47.05 16.05 49.05 49.25 49 704
370.00 AAPL111217C00370000 46.30 12.55 45.15 45.35 79 1,232
375.00 AAPL111217C00375000 42.34 12.66 41.40 41.60 109 1,667
380.00 AAPL111217C00380000 38.55 12.20 37.80 37.95 283 1,799
385.00 AAPL111217C00385000 34.50 13.35 34.70 34.85 201 1,739
390.00 AAPL111217C00390000 31.15 12.00 31.50 31.60 296 2,448
395.00 AAPL111217C00395000 28.90 11.50 28.40 28.50 318 2,233
400.00 AAPL111217C00400000 25.50 10.90 25.15 25.30 2,262 4,752
405.00 AAPL111217C00405000 22.80 11.20 22.45 22.55 542 1,379
410.00 AAPL111217C00410000 20.40 9.60 20.15 20.20 921 2,405
415.00 AAPL111217C00415000 17.90 10.00 17.75 17.85 1,055 1,390
420.00 AAPL111217C00420000 15.60 9.50 15.40 15.50 1,654 12,038
425.00 AAPL111217C00425000 13.80 8.85 13.40 13.50 1,024 2,399
430.00 AAPL111217C00430000 11.95 8.60 11.90 11.95 1,467 2,997
435.00 AAPL111217C00435000 10.35 7.75 10.25 10.30 674 1,268
440.00 AAPL111217C00440000 8.90 7.20 8.85 8.90 614 1,668
445.00 AAPL111217C00445000 7.55 6.85 7.40 7.50 513 1,005
450.00 AAPL111217C00450000 6.50 6.12 6.45 6.55 1,407 3,223
455.00 AAPL111217C00455000 5.55 5.60 5.35 5.50 333 847
460.00 AAPL111217C00460000 4.80 4.92 4.65 4.75 949 13,468
465.00 AAPL111217C00465000 4.00 4.65 3.95 4.05 138 1,137
470.00 AAPL111217C00470000 3.45 4.05 3.30 3.45 728 2,167
475.00 AAPL111217C00475000 2.63 4.12 2.81 2.88 168 651
480.00 AAPL111217C00480000 2.38 3.22 2.37 2.43 591 1,311
485.00 AAPL111217C00485000 1.90 3.05 2.00 2.07 156 768
490.00 AAPL111217C00490000 1.77 2.53 1.71 1.76 421 1,171
495.00 AAPL111217C00495000 1.46 2.34 1.45 1.50 592 666
500.00 AAPL111217C00500000 1.28 1.99 1.25 1.29 1,903 3,836
505.00 AAPL111217C00505000 1.07 1.77 1.04 1.10 207 349
510.00 AAPL111217C00510000 0.84 1.65 0.89 0.95 157 844
515.00 AAPL111217C00515000 0.60 1.48 0.76 0.81 14 245
520.00 AAPL111217C00520000 0.68 1.32 0.65 0.70 104 353
525.00 AAPL111217C00525000 0.32 1.60 0.56 0.61 43 726
530.00 AAPL111217C00530000 0.41 1.04 0.47 0.53 23 691
535.00 AAPL111217C00535000 0.40 1.04 0.42 0.46 35 151
540.00 AAPL111217C00540000 0.39 0.86 0.35 0.40 129 316
545.00 AAPL111217C00545000 0.23 0.94 0.29 0.35 10 327
550.00 AAPL111217C00550000 0.29 0.56 0.25 0.30 58 734
555.00 AAPL111217C00555000 0.23 0.49 0.20 0.26 83 930
560.00 AAPL111217C00560000 0.18 0.46 0.19 0.26 301 681
565.00 AAPL111217C00565000 0.13 0.50 0.15 0.23 2 150
570.00 AAPL111217C00570000 0.51 0.00 0.14 0.21 26 105
575.00 AAPL111217C00575000 0.11 0.34 0.12 0.19 2 178
580.00 AAPL111217C00580000 0.40 0.00 0.10 0.17 23 23
585.00 AAPL111217C00585000 0.52 0.00 0.09 0.15 2 100
590.00 AAPL111217C00590000 0.37 0.00 0.07 0.14 1 426
595.00 AAPL111217C00595000 0.35 0.00 N/A 0.12 11 136
600.00 AAPL111217C00600000 0.01 0.32 N/A 0.13 2 393
610.00 AAPL111217C00610000 0.29 0.00 N/A 0.09 1 346
620.00 AAPL111217C00620000 0.25 0.00 N/A 0.08 111 453
630.00 AAPL111217C00630000 0.22 0.00 N/A 0.07 54 462


Put Options Expire at close Friday, December 16, 2011
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL111217P00185000 0.10 0.00 N/A 0.07 5 310
190.00 AAPL111217P00190000 0.17 0.00 N/A 0.07 235 416
195.00 AAPL111217P00195000 0.19 0.00 N/A 0.07 65 165
200.00 AAPL111217P00200000 0.05 0.00 N/A 0.08 15 419
210.00 AAPL111217P00210000 0.07 0.00 N/A 0.08 10 277
220.00 AAPL111217P00220000 0.06 0.01 N/A 0.08 16 491
230.00 AAPL111217P00230000 0.06 0.00 N/A 0.13 24 407
240.00 AAPL111217P00240000 0.09 0.00 0.07 0.16 19 530
250.00 AAPL111217P00250000 0.15 0.00 0.09 0.17 105 1,324
260.00 AAPL111217P00260000 0.19 0.04 0.14 0.19 94 534
270.00 AAPL111217P00270000 0.27 0.02 0.21 0.26 96 504
275.00 AAPL111217P00275000 0.31 0.03 0.26 0.31 147 462
280.00 AAPL111217P00280000 0.41 0.10 0.33 0.37 164 664
285.00 AAPL111217P00285000 0.46 0.08 0.40 0.44 184 583
290.00 AAPL111217P00290000 0.50 0.03 0.49 0.53 288 433
295.00 AAPL111217P00295000 0.62 0.09 0.60 0.65 355 709
300.00 AAPL111217P00300000 0.76 0.11 0.75 0.79 561 3,317
305.00 AAPL111217P00305000 1.06 0.15 0.91 0.95 300 733
310.00 AAPL111217P00310000 1.13 0.19 1.10 1.14 348 987
315.00 AAPL111217P00315000 1.29 0.02 1.31 1.35 427 710
320.00 AAPL111217P00320000 1.56 0.24 1.60 1.64 294 2,543
325.00 AAPL111217P00325000 1.93 0.42 1.89 1.94 258 844
330.00 AAPL111217P00330000 2.25 0.42 2.25 2.30 534 2,659
335.00 AAPL111217P00335000 2.70 0.50 2.68 2.73 129 948
340.00 AAPL111217P00340000 3.15 0.55 3.20 3.30 133 1,615
345.00 AAPL111217P00345000 3.70 0.65 3.70 3.85 505 1,762
350.00 AAPL111217P00350000 4.40 0.80 4.40 4.50 743 2,946
355.00 AAPL111217P00355000 5.05 0.90 5.20 5.30 440 1,046
360.00 AAPL111217P00360000 5.97 1.07 6.00 6.10 501 7,471
365.00 AAPL111217P00365000 7.00 1.25 7.10 7.15 426 1,245
370.00 AAPL111217P00370000 8.00 1.35 8.05 8.15 2,551 2,726
375.00 AAPL111217P00375000 9.15 1.67 9.25 9.35 224 1,466
380.00 AAPL111217P00380000 10.70 2.00 10.65 10.70 1,384 4,602
385.00 AAPL111217P00385000 12.20 2.25 12.30 12.35 210 2,064
390.00 AAPL111217P00390000 14.10 2.60 13.90 14.00 716 1,370
395.00 AAPL111217P00395000 15.80 2.95 15.85 15.95 419 793
400.00 AAPL111217P00400000 18.05 3.50 18.10 18.20 3,317 2,165
405.00 AAPL111217P00405000 20.06 3.81 20.35 20.45 538 1,455
410.00 AAPL111217P00410000 22.50 4.20 22.85 22.95 548 853
415.00 AAPL111217P00415000 25.00 4.50 25.15 25.25 473 618
420.00 AAPL111217P00420000 27.96 5.06 28.30 28.40 457 1,509
425.00 AAPL111217P00425000 30.95 5.60 31.00 31.15 60 847
430.00 AAPL111217P00430000 34.15 6.30 34.25 34.35 61 476
435.00 AAPL111217P00435000 37.50 7.10 37.60 37.75 14 174
440.00 AAPL111217P00440000 41.20 7.80 41.15 41.30 21 236
445.00 AAPL111217P00445000 46.19 9.54 45.40 45.60 8 126
450.00 AAPL111217P00450000 49.75 9.90 48.80 49.00 376 626
455.00 AAPL111217P00455000 58.75 15.45 53.30 53.50 1 162
460.00 AAPL111217P00460000 56.95 9.80 57.50 57.80 10 153
465.00 AAPL111217P00465000 61.25 9.90 61.85 62.00 6 265
470.00 AAPL111217P00470000 65.35 8.95 65.60 66.00 2 121
475.00 AAPL111217P00475000 70.30 9.10 70.55 71.00 14 122
480.00 AAPL111217P00480000 74.70 11.70 74.65 75.10 2 150
485.00 AAPL111217P00485000 79.10 12.40 79.55 80.15 6 104
490.00 AAPL111217P00490000 74.55 0.00 84.40 85.00 40 115
495.00 AAPL111217P00495000 89.10 11.15 89.40 89.75 2 99
500.00 AAPL111217P00500000 94.00 11.55 93.60 94.05 3 66
505.00 AAPL111217P00505000 88.05 0.00 98.40 98.85 11 59
510.00 AAPL111217P00510000 105.80 0.00 103.25 103.65 3 42
515.00 AAPL111217P00515000 97.60 0.00 108.05 108.50 21 44
520.00 AAPL111217P00520000 128.42 0.00 112.25 114.00 7 7
525.00 AAPL111217P00525000 107.70 0.00 117.90 118.35 3 15
535.00 AAPL111217P00535000 113.70 0.00 127.65 128.25 3 16
545.00 AAPL111217P00545000 149.45 0.00 136.65 139.15 15 26
550.00 AAPL111217P00550000 133.95 0.00 142.75 143.50 1 18
555.00 AAPL111217P00555000 191.00 0.00 146.05 149.50 5 35
585.00 AAPL111217P00585000 168.35 0.00 178.00 178.80 4 14



Highlighted options are in-the-money.
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:52    标题: 引用回复

Call Options Expire at close Friday, January 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 AAPL120121C00100000 305.60 0.00 305.70 308.35 1 2,114
105.00 AAPL120121C00105000 311.36 0.00 301.20 303.55 2 409
110.00 AAPL120121C00110000 315.00 0.00 295.95 298.35 2 274
115.00 AAPL120121C00115000 243.00 0.00 289.95 293.80 1 105
120.00 AAPL120121C00120000 303.10 0.00 285.15 288.60 10 774
125.00 AAPL120121C00125000 294.05 0.00 279.80 283.65 11 172
130.00 AAPL120121C00130000 249.00 0.00 275.60 278.55 1 399
135.00 AAPL120121C00135000 240.50 0.00 271.50 273.70 1 198
140.00 AAPL120121C00140000 234.75 0.00 266.10 268.60 1 298
145.00 AAPL120121C00145000 255.60 0.00 261.20 263.45 2 108
150.00 AAPL120121C00150000 274.25 0.00 256.10 258.60 2 2,099
155.00 AAPL120121C00155000 226.00 0.00 250.50 253.45 1 212
160.00 AAPL120121C00160000 259.67 0.00 246.05 248.45 19 459
165.00 AAPL120121C00165000 211.85 0.00 241.10 243.45 5 102
170.00 AAPL120121C00170000 233.90 17.00 235.85 238.45 1 738
175.00 AAPL120121C00175000 225.00 20.00 231.20 233.65 3 221
180.00 AAPL120121C00180000 236.00 0.00 226.15 228.65 1 1,945
185.00 AAPL120121C00185000 215.00 20.00 221.05 223.50 3 264
190.00 AAPL120121C00190000 215.19 15.26 216.20 218.65 1 983
195.00 AAPL120121C00195000 184.38 0.00 210.45 213.50 1 252
200.00 AAPL120121C00200000 208.80 13.73 206.05 208.10 17 4,472
205.00 AAPL120121C00205000 160.25 0.00 201.30 202.80 3 129
210.00 AAPL120121C00210000 190.50 18.35 196.40 198.55 1 2,526
215.00 AAPL120121C00215000 210.00 0.00 192.00 193.75 1 64
220.00 AAPL120121C00220000 180.63 23.87 186.85 188.75 2 7,806
225.00 AAPL120121C00225000 176.53 5.17 181.85 183.80 1 105
230.00 AAPL120121C00230000 169.90 21.05 176.50 177.50 11 1,487
235.00 AAPL120121C00235000 166.40 21.60 171.80 173.65 1 104
240.00 AAPL120121C00240000 161.40 20.60 166.90 167.80 60 1,364
245.00 AAPL120121C00245000 161.95 15.40 162.05 162.80 26 207
250.00 AAPL120121C00250000 158.97 14.46 157.00 157.75 14 4,657
255.00 AAPL120121C00255000 153.00 17.00 152.15 153.95 1 165
260.00 AAPL120121C00260000 147.10 17.68 147.10 147.85 44 2,819
265.00 AAPL120121C00265000 143.20 11.80 142.30 142.65 14 113
270.00 AAPL120121C00270000 134.00 19.00 137.70 138.40 1 3,967
275.00 AAPL120121C00275000 148.75 0.00 132.50 132.95 2 259
280.00 AAPL120121C00280000 124.80 19.00 127.85 128.60 45 10,100
285.00 AAPL120121C00285000 123.90 16.01 122.90 123.50 2 234
290.00 AAPL120121C00290000 120.00 13.45 118.25 118.60 19 2,344
295.00 AAPL120121C00295000 115.30 12.36 113.60 114.70 6 495
300.00 AAPL120121C00300000 110.95 13.05 109.00 109.45 189 11,077
305.00 AAPL120121C00305000 105.55 15.60 104.10 104.75 52 647
310.00 AAPL120121C00310000 101.35 13.45 99.50 99.95 14 5,730
315.00 AAPL120121C00315000 89.84 18.51 95.05 95.65 2 996
320.00 AAPL120121C00320000 92.50 13.10 90.65 90.95 355 9,454
325.00 AAPL120121C00325000 85.75 15.25 86.60 87.00 159 2,742
330.00 AAPL120121C00330000 82.60 14.06 81.75 82.15 173 11,287
335.00 AAPL120121C00335000 77.70 14.70 77.50 77.90 68 5,000
340.00 AAPL120121C00340000 74.80 13.30 73.45 73.85 138 10,336
345.00 AAPL120121C00345000 69.55 14.15 69.35 69.75 73 5,742
350.00 AAPL120121C00350000 66.60 11.40 65.40 65.50 826 23,677
355.00 AAPL120121C00355000 61.50 13.80 61.55 61.80 136 2,946
360.00 AAPL120121C00360000 58.60 12.80 57.70 57.95 649 10,984
365.00 AAPL120121C00365000 55.30 12.10 53.95 54.20 727 3,032
370.00 AAPL120121C00370000 52.00 11.60 50.50 50.70 360 8,275
375.00 AAPL120121C00375000 47.99 11.31 47.00 47.20 461 6,352
380.00 AAPL120121C00380000 44.70 10.25 43.85 43.90 821 22,413
385.00 AAPL120121C00385000 41.05 11.85 40.55 40.75 924 4,781
390.00 AAPL120121C00390000 37.66 11.59 37.50 37.70 1,383 17,138
395.00 AAPL120121C00395000 35.65 10.55 34.65 34.80 1,127 5,579
400.00 AAPL120121C00400000 31.90 10.60 31.90 31.95 5,857 47,154
405.00 AAPL120121C00405000 29.50 9.97 29.30 29.40 1,281 4,847
410.00 AAPL120121C00410000 27.00 9.50 26.65 26.80 1,089 10,060
415.00 AAPL120121C00415000 24.95 9.35 24.30 24.45 1,369 4,217
420.00 AAPL120121C00420000 22.70 8.60 22.15 22.30 4,996 24,032
425.00 AAPL120121C00425000 20.53 8.57 20.00 20.15 1,049 7,557
430.00 AAPL120121C00430000 18.25 8.55 18.15 18.25 2,095 10,073
435.00 AAPL120121C00435000 16.45 7.82 16.35 16.45 390 2,756
440.00 AAPL120121C00440000 15.10 6.90 14.65 14.75 1,783 17,557
445.00 AAPL120121C00445000 13.60 6.40 13.20 13.35 533 2,700
450.00 AAPL120121C00450000 12.00 6.10 11.65 11.85 3,085 15,875
455.00 AAPL120121C00455000 10.40 5.69 10.45 10.60 194 2,121
460.00 AAPL120121C00460000 9.60 5.30 9.35 9.50 847 6,327
465.00 AAPL120121C00465000 8.25 5.21 8.20 8.40 264 2,600
470.00 AAPL120121C00470000 7.34 4.75 7.30 7.45 415 4,260
475.00 AAPL120121C00475000 6.75 4.15 6.45 6.60 357 2,726
480.00 AAPL120121C00480000 5.95 3.73 5.70 5.85 721 5,828
485.00 AAPL120121C00485000 5.30 3.50 5.05 5.20 324 1,111
490.00 AAPL120121C00490000 4.45 3.26 4.45 4.60 72 3,723
495.00 AAPL120121C00495000 3.90 3.10 3.95 4.10 237 1,070
500.00 AAPL120121C00500000 3.55 3.10 3.50 3.55 1,895 8,160
505.00 AAPL120121C00505000 3.20 2.30 3.05 3.20 276 1,133
510.00 AAPL120121C00510000 2.74 2.26 2.69 2.77 260 1,438
515.00 AAPL120121C00515000 2.44 1.97 2.39 2.49 97 625
520.00 AAPL120121C00520000 2.10 2.00 2.08 2.17 214 2,124
525.00 AAPL120121C00525000 1.81 1.69 1.85 1.95 191 711
530.00 AAPL120121C00530000 1.67 1.73 1.63 1.72 651 973
535.00 AAPL120121C00535000 1.42 1.83 1.44 1.51 427 756
540.00 AAPL120121C00540000 1.30 1.58 1.26 1.34 221 2,119
545.00 AAPL120121C00545000 1.18 1.56 1.12 1.19 92 781
550.00 AAPL120121C00550000 1.05 1.05 1.05 1.06 833 1,710
555.00 AAPL120121C00555000 0.92 1.08 0.89 0.96 151 570
560.00 AAPL120121C00560000 0.59 1.42 0.79 0.85 19 319
565.00 AAPL120121C00565000 0.71 1.12 0.72 0.76 41 344
570.00 AAPL120121C00570000 0.65 0.71 0.63 0.66 64 315
580.00 AAPL120121C00580000 1.13 0.00 0.51 0.55 180 837
590.00 AAPL120121C00590000 0.33 0.61 0.41 0.45 80 854
600.00 AAPL120121C00600000 0.32 0.49 0.36 0.37 280 3,557
610.00 AAPL120121C00610000 0.65 0.00 0.26 0.32 420 603
620.00 AAPL120121C00620000 0.22 0.32 0.21 0.28 16 499
630.00 AAPL120121C00630000 0.18 0.28 0.17 0.22 150 450


Put Options Expire at close Friday, January 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 AAPL120121P00100000 0.03 0.00 0.01 0.04 10 6,529
105.00 AAPL120121P00105000 0.08 0.00 0.01 0.08 30 931
110.00 AAPL120121P00110000 0.03 0.00 N/A 0.08 50 655
115.00 AAPL120121P00115000 0.01 0.00 0.01 0.08 6 1,115
120.00 AAPL120121P00120000 0.03 0.00 0.01 0.08 2 1,148
125.00 AAPL120121P00125000 0.05 0.00 N/A 0.08 104 1,559
130.00 AAPL120121P00130000 0.05 0.00 N/A 0.09 1 1,041
135.00 AAPL120121P00135000 0.06 0.00 N/A 0.09 21 1,240
140.00 AAPL120121P00140000 0.10 0.00 0.01 0.10 7 1,439
145.00 AAPL120121P00145000 0.05 0.00 N/A 0.10 1 1,138
150.00 AAPL120121P00150000 0.07 0.00 0.01 0.09 50 3,422
155.00 AAPL120121P00155000 0.06 0.00 0.01 0.11 3 584
160.00 AAPL120121P00160000 0.06 0.00 0.01 0.11 5 1,411
165.00 AAPL120121P00165000 0.09 0.00 0.02 0.12 6 889
170.00 AAPL120121P00170000 0.12 0.07 0.02 0.12 3 1,361
175.00 AAPL120121P00175000 0.10 0.00 0.06 0.13 3 1,580
180.00 AAPL120121P00180000 0.10 0.00 0.03 0.11 10 5,814
185.00 AAPL120121P00185000 0.10 0.00 0.04 0.15 10 1,968
190.00 AAPL120121P00190000 0.10 0.00 0.09 0.18 2 2,527
195.00 AAPL120121P00195000 0.14 0.00 0.08 0.19 1 1,717
200.00 AAPL120121P00200000 0.26 0.09 0.11 0.21 1 5,301
205.00 AAPL120121P00205000 0.20 0.00 0.13 0.20 2 1,092
210.00 AAPL120121P00210000 0.18 0.01 0.17 0.28 146 2,651
215.00 AAPL120121P00215000 0.20 0.04 0.21 0.27 10 882
220.00 AAPL120121P00220000 0.23 0.02 0.20 0.28 68 6,282
225.00 AAPL120121P00225000 0.23 0.04 0.23 0.29 19 1,320
230.00 AAPL120121P00230000 0.30 0.05 0.28 0.33 7 4,362
235.00 AAPL120121P00235000 0.37 0.04 0.33 0.38 41 1,903
240.00 AAPL120121P00240000 0.44 0.09 0.38 0.43 63 2,924
245.00 AAPL120121P00245000 0.45 0.04 0.46 0.49 94 1,219
250.00 AAPL120121P00250000 0.56 0.09 0.52 0.57 289 5,076
255.00 AAPL120121P00255000 0.70 0.15 0.61 0.65 187 1,540
260.00 AAPL120121P00260000 0.78 0.08 0.72 0.75 157 6,965
265.00 AAPL120121P00265000 0.88 0.10 0.84 0.89 176 1,339
270.00 AAPL120121P00270000 1.05 0.11 0.98 1.02 67 4,747
275.00 AAPL120121P00275000 1.17 0.19 1.12 1.17 173 3,872
280.00 AAPL120121P00280000 1.39 0.25 1.34 1.36 155 6,087
285.00 AAPL120121P00285000 1.64 0.32 1.52 1.57 107 1,535
290.00 AAPL120121P00290000 1.90 0.39 1.77 1.82 247 5,054
295.00 AAPL120121P00295000 2.07 0.29 2.04 2.10 37 4,861
300.00 AAPL120121P00300000 2.35 0.45 2.35 2.41 335 12,227
305.00 AAPL120121P00305000 2.86 0.56 2.69 2.76 114 2,381
310.00 AAPL120121P00310000 3.05 0.55 3.10 3.20 498 5,336
315.00 AAPL120121P00315000 3.45 0.70 3.50 3.65 302 2,601
320.00 AAPL120121P00320000 4.05 0.65 4.00 4.10 150 6,382
325.00 AAPL120121P00325000 4.55 0.85 4.55 4.75 513 4,295
330.00 AAPL120121P00330000 5.20 1.10 5.25 5.40 602 6,597
335.00 AAPL120121P00335000 5.95 1.20 5.95 6.10 243 4,056
340.00 AAPL120121P00340000 6.65 1.25 6.80 6.95 259 7,396
345.00 AAPL120121P00345000 7.40 1.00 7.65 7.85 114 2,963
350.00 AAPL120121P00350000 8.72 1.72 8.70 8.80 2,704 15,978
355.00 AAPL120121P00355000 9.60 1.90 9.75 9.85 141 2,841
360.00 AAPL120121P00360000 10.70 2.10 11.05 11.15 1,407 5,645
365.00 AAPL120121P00365000 12.10 2.25 12.35 12.45 586 2,687
370.00 AAPL120121P00370000 13.50 2.75 13.75 13.85 755 3,558
375.00 AAPL120121P00375000 15.00 2.65 15.30 15.40 333 2,892
380.00 AAPL120121P00380000 16.60 3.10 16.90 17.05 342 7,287
385.00 AAPL120121P00385000 18.45 3.35 18.85 18.95 473 2,519
390.00 AAPL120121P00390000 20.75 4.03 20.80 20.95 623 4,067
395.00 AAPL120121P00395000 22.50 4.40 22.90 23.05 585 1,841
400.00 AAPL120121P00400000 24.50 4.20 25.05 25.20 1,579 6,933
405.00 AAPL120121P00405000 27.29 5.24 27.45 27.60 644 1,098
410.00 AAPL120121P00410000 29.55 5.70 29.80 29.95 191 2,046
415.00 AAPL120121P00415000 31.20 4.80 32.60 32.75 303 1,213
420.00 AAPL120121P00420000 35.20 6.30 35.40 35.55 299 1,248
425.00 AAPL120121P00425000 38.25 6.33 38.20 38.35 146 1,179
430.00 AAPL120121P00430000 40.45 6.71 41.25 41.40 63 1,175
435.00 AAPL120121P00435000 45.05 8.05 44.40 44.60 52 575
440.00 AAPL120121P00440000 51.05 12.05 47.90 48.10 23 752
445.00 AAPL120121P00445000 54.65 12.00 51.35 51.50 26 335
450.00 AAPL120121P00450000 54.95 10.20 54.80 55.20 165 795
455.00 AAPL120121P00455000 59.40 9.05 58.60 59.00 35 219
460.00 AAPL120121P00460000 63.30 9.20 62.35 62.75 25 666
465.00 AAPL120121P00465000 67.25 9.80 66.30 66.75 29 211
470.00 AAPL120121P00470000 71.95 8.80 70.40 70.80 1 566
475.00 AAPL120121P00475000 73.45 11.05 74.60 75.00 22 398
480.00 AAPL120121P00480000 81.00 13.55 78.75 79.25 1 688
485.00 AAPL120121P00485000 82.30 9.90 82.70 83.60 2 166
490.00 AAPL120121P00490000 88.55 11.50 87.60 88.05 33 306
495.00 AAPL120121P00495000 92.80 12.30 91.75 92.40 4 124
500.00 AAPL120121P00500000 95.60 11.60 96.15 96.80 31 549
505.00 AAPL120121P00505000 100.00 10.20 100.25 101.60 2 168
510.00 AAPL120121P00510000 97.30 0.00 105.05 106.25 3 323
515.00 AAPL120121P00515000 109.60 14.20 110.35 110.95 13 137
520.00 AAPL120121P00520000 121.30 18.15 115.00 115.65 2 175
525.00 AAPL120121P00525000 119.25 11.05 119.40 120.15 18 27
530.00 AAPL120121P00530000 111.40 0.00 124.60 125.25 2 148
535.00 AAPL120121P00535000 128.85 9.95 129.40 130.10 28 5
540.00 AAPL120121P00540000 133.50 0.00 132.80 134.90 1 186
545.00 AAPL120121P00545000 164.00 0.00 138.25 139.65 1 106
550.00 AAPL120121P00550000 147.65 17.30 143.65 144.70 2 175
555.00 AAPL120121P00555000 164.65 0.00 147.45 149.55 16 131
560.00 AAPL120121P00560000 161.20 14.40 153.30 154.55 4 109
565.00 AAPL120121P00565000 181.00 0.00 157.25 159.30 10 116
570.00 AAPL120121P00570000 184.40 0.00 162.30 164.70 1 44
580.00 AAPL120121P00580000 174.15 39.45 172.85 174.35 5 11
590.00 AAPL120121P00590000 216.00 0.00 182.25 184.20 5 157
600.00 AAPL120121P00600000 182.00 0.00 191.95 194.10 28 28
630.00 AAPL120121P00630000 225.79 0.00 221.85 224.90 2 1
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:57    标题: 引用回复

Call Options Expire at close Friday, April 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL120421C00165000 244.00 0.00 241.75 244.20 1 103
170.00 AAPL120421C00170000 249.55 0.00 236.35 239.30 4 76
175.00 AAPL120421C00175000 206.40 0.00 231.55 234.40 3 54
180.00 AAPL120421C00180000 206.65 0.00 226.60 229.05 1 18
185.00 AAPL120421C00185000 195.70 0.00 222.05 224.50 1 3
190.00 AAPL120421C00190000 232.27 0.00 216.75 219.50 5 7
195.00 AAPL120421C00195000 189.05 0.00 212.20 214.60 1 51
200.00 AAPL120421C00200000 205.94 16.56 207.15 209.75 1 92
210.00 AAPL120421C00210000 161.00 0.00 197.25 199.70 1 20
220.00 AAPL120421C00220000 188.00 2.00 187.85 190.05 2 31
230.00 AAPL120421C00230000 194.55 0.00 178.20 180.40 1 67
235.00 AAPL120421C00235000 189.00 0.00 173.40 175.60 5 26
240.00 AAPL120421C00240000 170.50 0.00 168.65 170.00 1 27
245.00 AAPL120421C00245000 139.10 0.00 163.65 166.15 1 73
250.00 AAPL120421C00250000 176.15 0.00 159.20 161.35 31 128
255.00 AAPL120421C00255000 137.30 0.00 153.90 156.75 2 42
260.00 AAPL120421C00260000 143.75 21.04 149.60 151.80 10 159
265.00 AAPL120421C00265000 140.00 23.60 145.30 147.40 1 7
270.00 AAPL120421C00270000 133.85 19.60 140.70 142.75 7 31
275.00 AAPL120421C00275000 132.00 19.50 136.20 138.05 1 37
280.00 AAPL120421C00280000 128.95 18.45 131.70 133.10 1 166
285.00 AAPL120421C00285000 99.20 0.00 126.80 129.30 3 119
290.00 AAPL120421C00290000 127.10 0.00 122.80 124.55 1 200
295.00 AAPL120421C00295000 113.00 19.30 118.30 119.45 3 45
300.00 AAPL120421C00300000 115.00 16.00 114.50 115.15 247 1,100
305.00 AAPL120421C00305000 103.90 13.80 110.00 110.65 2 111
310.00 AAPL120421C00310000 119.45 0.00 105.45 106.70 2 175
315.00 AAPL120421C00315000 98.67 5.93 101.60 102.60 1 227
320.00 AAPL120421C00320000 91.40 20.75 97.95 98.25 25 369
325.00 AAPL120421C00325000 94.25 12.75 93.65 94.30 11 360
330.00 AAPL120421C00330000 84.25 20.30 89.70 90.45 34 744
335.00 AAPL120421C00335000 86.60 13.70 85.85 86.55 8 478
340.00 AAPL120421C00340000 79.09 18.76 82.10 83.10 16 802
345.00 AAPL120421C00345000 93.62 0.00 78.55 79.10 40 621
350.00 AAPL120421C00350000 76.15 12.25 75.15 75.50 356 2,479
355.00 AAPL120421C00355000 68.50 18.14 71.40 72.15 3 653
360.00 AAPL120421C00360000 69.12 12.03 68.00 68.55 85 1,147
365.00 AAPL120421C00365000 59.80 18.60 64.90 65.55 23 876
370.00 AAPL120421C00370000 62.75 11.10 61.40 62.05 83 2,445
375.00 AAPL120421C00375000 58.50 13.25 58.25 59.10 159 935
380.00 AAPL120421C00380000 56.00 9.95 55.25 56.00 270 2,520
385.00 AAPL120421C00385000 53.75 9.35 52.60 52.80 54 1,094
390.00 AAPL120421C00390000 50.30 10.65 49.40 50.10 136 1,983
395.00 AAPL120421C00395000 47.90 9.70 46.60 47.15 111 860
400.00 AAPL120421C00400000 45.00 9.60 44.05 44.40 624 5,820
405.00 AAPL120421C00405000 42.40 9.70 41.45 42.10 308 1,830
410.00 AAPL120421C00410000 39.23 9.73 39.20 39.55 239 11,274
415.00 AAPL120421C00415000 37.60 8.90 36.80 37.10 69 932
420.00 AAPL120421C00420000 35.00 8.75 34.50 34.75 450 2,551
425.00 AAPL120421C00425000 32.90 9.12 32.30 32.55 350 2,045
430.00 AAPL120421C00430000 30.31 8.59 30.20 30.45 754 10,938
435.00 AAPL120421C00435000 28.15 8.40 28.10 28.40 51 998
440.00 AAPL120421C00440000 26.80 7.75 26.15 26.45 178 1,478
445.00 AAPL120421C00445000 25.00 7.55 24.50 24.75 11 2,439
450.00 AAPL120421C00450000 23.00 7.20 22.60 22.95 861 3,776
455.00 AAPL120421C00455000 21.43 8.37 21.05 21.35 24 381
460.00 AAPL120421C00460000 20.00 6.55 19.50 19.80 36 1,197
465.00 AAPL120421C00465000 18.25 6.60 18.05 18.40 77 447
470.00 AAPL120421C00470000 16.75 7.90 16.85 17.10 89 654
475.00 AAPL120421C00475000 16.00 5.65 15.45 15.75 83 954
480.00 AAPL120421C00480000 14.80 5.23 14.35 14.60 44 610
485.00 AAPL120421C00485000 13.20 5.85 13.20 13.50 65 366
490.00 AAPL120421C00490000 12.50 4.70 12.15 12.40 37 1,139
495.00 AAPL120421C00495000 10.00 6.10 11.25 11.50 105 476
500.00 AAPL120421C00500000 10.60 4.15 10.25 10.50 244 4,318
505.00 AAPL120421C00505000 9.50 5.50 9.45 9.75 5 489
510.00 AAPL120421C00510000 8.85 4.15 8.65 8.95 49 460
515.00 AAPL120421C00515000 8.10 4.49 7.95 8.25 20 507
520.00 AAPL120421C00520000 7.50 4.35 7.30 7.55 40 376
525.00 AAPL120421C00525000 6.80 3.80 6.65 6.95 78 477
530.00 AAPL120421C00530000 4.99 5.66 6.20 6.40 12 296
535.00 AAPL120421C00535000 5.65 3.70 5.65 5.85 29 272
540.00 AAPL120421C00540000 5.00 3.20 5.15 5.40 41 351
545.00 AAPL120421C00545000 9.30 0.00 4.75 4.95 31 335
550.00 AAPL120421C00550000 4.40 2.70 4.35 4.55 148 1,139
555.00 AAPL120421C00555000 7.85 0.00 4.00 4.20 50 305
560.00 AAPL120421C00560000 6.00 0.00 3.65 3.85 83 240
565.00 AAPL120421C00565000 3.45 2.60 3.35 3.55 12 204
570.00 AAPL120421C00570000 3.00 2.65 3.10 3.25 21 270
580.00 AAPL120421C00580000 2.60 2.25 2.63 2.75 38 362
590.00 AAPL120421C00590000 2.24 2.01 2.22 2.31 172 841
600.00 AAPL120421C00600000 1.87 1.58 1.87 1.90 1,730 3,022
610.00 AAPL120421C00610000 1.56 1.54 1.60 1.68 117 371
620.00 AAPL120421C00620000 1.39 1.49 1.35 1.44 10 388
630.00 AAPL120421C00630000 1.20 1.14 1.15 1.24 299 717


Put Options Expire at close Friday, April 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
165.00 AAPL120421P00165000 0.30 0.00 0.26 0.34 34 379
170.00 AAPL120421P00170000 1.28 0.00 0.28 0.39 10 73
175.00 AAPL120421P00175000 0.46 0.00 0.33 0.41 17 159
180.00 AAPL120421P00180000 0.51 0.00 0.39 0.47 12 189
185.00 AAPL120421P00185000 0.49 0.18 0.45 0.53 10 129
190.00 AAPL120421P00190000 0.64 0.00 0.54 0.60 80 127
195.00 AAPL120421P00195000 0.75 0.00 0.61 0.68 10 121
200.00 AAPL120421P00200000 0.79 0.06 0.71 0.79 11 1,402
210.00 AAPL120421P00210000 0.97 0.05 0.90 0.98 10 418
220.00 AAPL120421P00220000 1.15 0.26 1.15 1.22 16 492
230.00 AAPL120421P00230000 1.44 0.23 1.48 1.55 53 812
235.00 AAPL120421P00235000 1.78 0.06 1.67 1.74 15 365
240.00 AAPL120421P00240000 1.99 0.28 1.88 1.96 11 441
245.00 AAPL120421P00245000 2.27 0.00 2.15 2.22 15 300
250.00 AAPL120421P00250000 2.45 0.23 2.40 2.48 11 3,753
255.00 AAPL120421P00255000 3.15 0.00 2.70 2.79 4 405
260.00 AAPL120421P00260000 3.15 0.10 3.00 3.15 25 566
265.00 AAPL120421P00265000 3.35 0.00 3.35 3.50 16 371
270.00 AAPL120421P00270000 4.50 0.55 3.80 3.90 1 358
275.00 AAPL120421P00275000 4.20 0.26 4.25 4.35 16 319
280.00 AAPL120421P00280000 5.05 0.60 4.70 4.85 9 1,281
285.00 AAPL120421P00285000 5.60 0.50 5.25 5.45 9 457
290.00 AAPL120421P00290000 6.10 0.45 5.85 6.00 14 546
295.00 AAPL120421P00295000 6.70 0.75 6.45 6.65 19 375
300.00 AAPL120421P00300000 7.15 0.80 7.20 7.35 226 2,876
305.00 AAPL120421P00305000 7.75 0.00 7.90 8.10 60 791
310.00 AAPL120421P00310000 9.31 0.20 8.65 8.85 17 685
315.00 AAPL120421P00315000 10.05 0.05 9.60 9.75 48 472
320.00 AAPL120421P00320000 10.50 1.45 10.50 10.70 53 1,355
325.00 AAPL120421P00325000 11.35 1.00 11.55 11.70 42 1,000
330.00 AAPL120421P00330000 12.80 1.15 12.55 12.80 115 1,781
335.00 AAPL120421P00335000 13.70 1.95 13.60 13.95 54 933
340.00 AAPL120421P00340000 14.70 1.35 14.90 15.20 8 865
345.00 AAPL120421P00345000 17.03 3.23 16.25 16.55 4 576
350.00 AAPL120421P00350000 17.80 2.80 17.80 17.85 212 2,837
355.00 AAPL120421P00355000 19.65 1.80 19.00 19.40 11 466
360.00 AAPL120421P00360000 20.40 2.25 20.55 20.95 28 1,536
365.00 AAPL120421P00365000 22.78 3.78 22.25 22.60 5 576
370.00 AAPL120421P00370000 23.70 3.35 23.95 24.35 118 2,416
375.00 AAPL120421P00375000 26.00 4.00 25.95 26.25 153 1,276
380.00 AAPL120421P00380000 27.60 3.35 27.75 28.10 47 1,447
385.00 AAPL120421P00385000 31.50 2.55 29.85 30.10 4 613
390.00 AAPL120421P00390000 32.49 5.14 32.00 32.30 31 1,066
395.00 AAPL120421P00395000 34.00 2.00 34.25 34.55 146 628
400.00 AAPL120421P00400000 36.20 4.74 36.45 36.75 222 720
405.00 AAPL120421P00405000 40.00 6.50 38.95 39.25 145 548
410.00 AAPL120421P00410000 43.70 5.60 41.45 41.75 105 401
415.00 AAPL120421P00415000 44.55 4.30 43.95 44.45 12 333
420.00 AAPL120421P00420000 46.65 6.10 46.70 47.15 81 943
425.00 AAPL120421P00425000 52.45 9.45 49.40 49.95 14 327
430.00 AAPL120421P00430000 52.65 6.95 52.30 52.85 25 396
435.00 AAPL120421P00435000 54.90 4.90 55.40 55.85 11 249
440.00 AAPL120421P00440000 52.60 0.00 58.45 59.00 3 297
445.00 AAPL120421P00445000 53.35 0.00 61.65 62.20 71 197
450.00 AAPL120421P00450000 66.00 9.00 64.85 65.45 24 275
455.00 AAPL120421P00455000 72.65 10.75 68.25 68.90 2 109
460.00 AAPL120421P00460000 68.95 0.00 71.65 72.35 76 219
465.00 AAPL120421P00465000 66.40 0.00 75.20 75.95 13 129
470.00 AAPL120421P00470000 83.48 1.48 78.80 79.70 57 177
475.00 AAPL120421P00475000 85.40 10.30 82.60 83.40 2 343
480.00 AAPL120421P00480000 116.55 0.00 86.30 87.00 3 247
485.00 AAPL120421P00485000 90.00 7.70 90.25 90.90 6 187
490.00 AAPL120421P00490000 100.45 0.00 94.40 94.95 3 81
495.00 AAPL120421P00495000 119.95 0.00 98.15 99.00 3 73
500.00 AAPL120421P00500000 105.60 13.90 102.25 103.05 5 158
505.00 AAPL120421P00505000 118.80 0.00 106.50 107.55 11 121
510.00 AAPL120421P00510000 145.60 0.00 111.00 111.60 3 83
515.00 AAPL120421P00515000 120.30 16.80 115.10 115.60 1 101
520.00 AAPL120421P00520000 120.90 0.00 119.10 120.10 3 97
525.00 AAPL120421P00525000 117.15 0.00 123.90 124.60 3 33
530.00 AAPL120421P00530000 132.95 0.00 127.95 129.30 1 122
535.00 AAPL120421P00535000 120.60 0.00 131.45 133.65 11 27
540.00 AAPL120421P00540000 141.05 0.00 136.80 138.05 1 149
545.00 AAPL120421P00545000 176.70 0.00 140.85 143.40 1 2
550.00 AAPL120421P00550000 163.75 0.00 145.05 147.60 3 54
555.00 AAPL120421P00555000 194.50 0.00 149.60 152.40 1 1
560.00 AAPL120421P00560000 149.10 0.00 154.25 157.15 1 4
565.00 AAPL120421P00565000 199.80 0.00 158.85 162.60 1 21
570.00 AAPL120421P00570000 168.65 0.00 163.65 166.65 3 20
580.00 AAPL120421P00580000 164.75 0.00 173.95 175.60 10 10
590.00 AAPL120421P00590000 179.50 0.00 182.85 186.00 1 140
600.00 AAPL120421P00600000 178.05 0.00 193.75 195.30 9 49
610.00 AAPL120421P00610000 240.65 0.00 203.90 204.85 1 1

Call Options Expire at close Friday, July 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
200.00 AAPL120721C00200000 225.00 0.00 208.60 209.85 1 16
210.00 AAPL120721C00210000 167.40 0.00 199.05 200.55 9 21
230.00 AAPL120721C00230000 176.60 14.90 180.00 182.75 6 2
240.00 AAPL120721C00240000 146.93 0.00 170.95 173.70 2 2
250.00 AAPL120721C00250000 157.40 19.41 162.00 164.25 7 2
260.00 AAPL120721C00260000 167.50 0.00 153.00 155.70 11 11
270.00 AAPL120721C00270000 141.80 0.00 144.50 145.65 1 3
280.00 AAPL120721C00280000 119.48 0.00 136.05 137.10 1 2
290.00 AAPL120721C00290000 112.05 0.00 127.45 128.75 15 16
295.00 AAPL120721C00295000 108.70 0.00 123.10 124.70 15 16
300.00 AAPL120721C00300000 117.00 16.25 119.60 120.60 4 18
305.00 AAPL120721C00305000 94.40 0.00 115.60 116.60 2 3
310.00 AAPL120721C00310000 111.70 13.80 111.70 112.65 7 40
315.00 AAPL120721C00315000 121.75 0.00 107.70 108.85 2 16
320.00 AAPL120721C00320000 118.00 0.00 104.05 105.05 1 13
325.00 AAPL120721C00325000 99.50 0.00 100.25 101.25 5 30
330.00 AAPL120721C00330000 95.75 15.75 96.80 97.70 24 102
335.00 AAPL120721C00335000 82.09 0.00 93.10 94.05 1 51
340.00 AAPL120721C00340000 103.50 0.00 89.60 90.60 3 44
345.00 AAPL120721C00345000 82.50 4.35 86.20 87.20 19 240
350.00 AAPL120721C00350000 83.39 11.61 82.75 83.70 4 266
355.00 AAPL120721C00355000 76.25 5.50 79.50 80.45 1 73
360.00 AAPL120721C00360000 77.95 11.34 76.30 77.20 5 141
365.00 AAPL120721C00365000 72.65 15.35 73.25 73.90 5 11
370.00 AAPL120721C00370000 71.00 11.39 70.10 70.90 11 183
375.00 AAPL120721C00375000 64.25 15.10 67.15 68.05 2 95
380.00 AAPL120721C00380000 64.59 11.11 64.20 65.05 12 231
385.00 AAPL120721C00385000 61.20 13.50 61.45 62.15 19 112
390.00 AAPL120721C00390000 60.00 11.75 58.65 59.45 29 169
395.00 AAPL120721C00395000 53.95 14.55 56.25 56.60 17 67
400.00 AAPL120721C00400000 54.00 9.72 53.65 54.10 160 416
405.00 AAPL120721C00405000 52.05 9.05 51.15 51.65 30 160
410.00 AAPL120721C00410000 49.80 9.44 48.75 49.35 55 153
415.00 AAPL120721C00415000 47.35 7.65 46.35 46.85 8 516
420.00 AAPL120721C00420000 44.95 9.25 44.10 44.55 111 188
425.00 AAPL120721C00425000 38.65 13.01 41.90 42.25 55 122
430.00 AAPL120721C00430000 40.55 7.95 39.80 40.20 13 197
435.00 AAPL120721C00435000 38.35 8.25 37.75 38.10 6 129
440.00 AAPL120721C00440000 31.45 12.74 35.80 36.20 5 170
445.00 AAPL120721C00445000 44.00 0.00 33.85 34.55 2 114
450.00 AAPL120721C00450000 31.85 8.15 32.10 32.65 71 354
455.00 AAPL120721C00455000 38.80 0.00 30.30 30.70 3 85
460.00 AAPL120721C00460000 27.25 9.68 28.65 29.35 10 348
465.00 AAPL120721C00465000 25.55 9.50 27.05 27.60 4 71
470.00 AAPL120721C00470000 23.90 9.95 25.50 26.10 15 289
475.00 AAPL120721C00475000 23.95 6.55 24.05 24.55 12 135
480.00 AAPL120721C00480000 21.05 7.90 22.70 23.05 74 232
485.00 AAPL120721C00485000 19.00 11.35 21.35 21.90 10 36
490.00 AAPL120721C00490000 20.40 6.65 20.05 20.45 161 234
500.00 AAPL120721C00500000 17.80 5.65 17.70 18.10 220 294
510.00 AAPL120721C00510000 13.80 7.15 15.65 15.95 101 418
520.00 AAPL120721C00520000 13.95 5.35 13.75 14.05 163 247
530.00 AAPL120721C00530000 10.15 7.45 12.00 12.40 3 260
540.00 AAPL120721C00540000 10.05 5.60 10.55 10.90 176 274
550.00 AAPL120721C00550000 9.40 4.14 9.20 9.55 9 105
560.00 AAPL120721C00560000 7.65 6.40 8.10 8.35 11 112
570.00 AAPL120721C00570000 6.70 4.40 7.05 7.30 10 80
580.00 AAPL120721C00580000 10.70 0.00 6.20 6.40 11 219
590.00 AAPL120721C00590000 4.95 3.90 5.35 5.60 2 82
600.00 AAPL120721C00600000 4.35 3.40 4.70 4.95 13 281
610.00 AAPL120721C00610000 7.60 0.00 4.10 4.35 10 417
620.00 AAPL120721C00620000 3.15 2.95 3.60 3.80 2 228
630.00 AAPL120721C00630000 3.15 2.45 3.15 3.35 10 571


Put Options Expire at close Friday, July 20, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
185.00 AAPL120721P00185000 1.40 0.00 1.16 1.27 55 163
190.00 AAPL120721P00190000 1.60 0.00 1.30 1.41 25 109
195.00 AAPL120721P00195000 1.80 0.02 1.46 1.58 5 93
200.00 AAPL120721P00200000 1.97 0.00 1.68 1.80 4 281
210.00 AAPL120721P00210000 2.47 0.00 2.15 2.23 11 209
220.00 AAPL120721P00220000 2.96 0.00 2.66 2.81 13 190
230.00 AAPL120721P00230000 3.60 0.00 3.30 3.45 10 171
240.00 AAPL120721P00240000 4.50 0.00 4.05 4.25 10 142
250.00 AAPL120721P00250000 5.20 0.00 4.95 5.10 12 328
260.00 AAPL120721P00260000 6.10 0.30 5.95 6.15 29 202
270.00 AAPL120721P00270000 7.35 0.80 7.20 7.45 11 89
280.00 AAPL120721P00280000 8.60 0.41 8.55 8.75 24 504
290.00 AAPL120721P00290000 10.75 0.50 10.15 10.40 32 129
295.00 AAPL120721P00295000 11.15 0.15 11.05 11.25 35 95
300.00 AAPL120721P00300000 12.00 1.20 12.00 12.20 161 297
305.00 AAPL120721P00305000 13.70 0.00 13.00 13.25 14 62
310.00 AAPL120721P00310000 14.05 1.15 14.00 14.25 10 89
315.00 AAPL120721P00315000 16.00 0.20 15.10 15.50 3 206
320.00 AAPL120721P00320000 17.08 2.43 16.35 16.65 44 466
325.00 AAPL120721P00325000 17.75 1.55 17.65 17.95 27 220
330.00 AAPL120721P00330000 19.15 2.00 18.95 19.30 11 452
335.00 AAPL120721P00335000 21.00 2.80 20.30 20.65 10 114
340.00 AAPL120721P00340000 22.60 3.00 21.80 22.10 6 726
345.00 AAPL120721P00345000 24.00 0.45 23.30 23.70 7 51
350.00 AAPL120721P00350000 24.85 2.35 25.00 25.30 14 333
355.00 AAPL120721P00355000 30.60 0.00 26.70 27.00 17 47
360.00 AAPL120721P00360000 30.00 4.60 28.40 28.75 1 141
365.00 AAPL120721P00365000 30.65 0.00 30.25 30.60 16 79
370.00 AAPL120721P00370000 32.40 4.00 32.20 32.55 6 261
375.00 AAPL120721P00375000 34.40 4.00 34.20 34.55 3 139
380.00 AAPL120721P00380000 36.55 2.95 36.25 36.60 8 269
385.00 AAPL120721P00385000 40.25 5.60 38.45 38.95 6 286
390.00 AAPL120721P00390000 40.80 4.65 40.65 41.20 53 142
395.00 AAPL120721P00395000 43.43 5.33 43.00 43.35 1 149
400.00 AAPL120721P00400000 47.50 7.35 45.35 45.90 51 212
405.00 AAPL120721P00405000 47.70 3.55 47.85 48.40 5 154
410.00 AAPL120721P00410000 52.65 5.80 50.35 50.95 6 56
415.00 AAPL120721P00415000 54.55 5.60 53.00 53.45 1 150
420.00 AAPL120721P00420000 54.75 4.45 55.65 56.25 51 251
425.00 AAPL120721P00425000 52.00 0.00 58.45 59.00 100 211
430.00 AAPL120721P00430000 56.80 0.00 61.35 61.95 60 132
440.00 AAPL120721P00440000 63.04 0.00 67.30 68.00 6 81
445.00 AAPL120721P00445000 76.95 0.00 70.25 71.30 7 32
450.00 AAPL120721P00450000 74.50 4.55 73.55 74.25 2 43
460.00 AAPL120721P00460000 74.60 0.00 80.15 80.85 4 15
470.00 AAPL120721P00470000 101.90 0.00 86.80 87.85 10 58
475.00 AAPL120721P00475000 92.60 0.25 90.55 91.30 15 31
480.00 AAPL120721P00480000 117.85 0.00 94.10 94.90 10 30
485.00 AAPL120721P00485000 94.58 0.00 97.80 98.35 2 11
490.00 AAPL120721P00490000 103.65 8.65 101.60 102.55 1 1
500.00 AAPL120721P00500000 104.80 0.00 108.70 110.05 6 56
550.00 AAPL120721P00550000 144.35 0.00 150.65 151.85 2 2
580.00 AAPL120721P00580000 164.75 0.00 176.85 178.35 1 1
590.00 AAPL120721P00590000 173.50 0.00 185.95 188.25 1 1
630.00 AAPL120721P00630000 212.30 0.00 223.60 226.10 20 20

Call Options Expire at close Friday, January 18, 2013
Strike Symbol Last Chg Bid Ask Vol Open Int
135.00 AAPL130119C00135000 269.00 17.00 272.75 275.50 3 388
140.00 AAPL130119C00140000 246.89 0.00 267.50 271.20 3 91
145.00 AAPL130119C00145000 250.00 0.00 262.75 266.35 1 108
150.00 AAPL130119C00150000 252.00 19.65 258.40 261.15 2 179
155.00 AAPL130119C00155000 271.70 0.00 253.85 256.40 1 92
160.00 AAPL130119C00160000 221.25 0.00 249.00 251.55 1 92
165.00 AAPL130119C00165000 234.00 0.00 243.90 247.25 4 136
170.00 AAPL130119C00170000 254.10 0.00 239.80 242.40 1 45
175.00 AAPL130119C00175000 248.15 0.00 235.05 237.55 8 94
180.00 AAPL130119C00180000 228.60 0.00 230.20 231.75 1 216
185.00 AAPL130119C00185000 195.47 0.00 225.70 228.30 1 38
190.00 AAPL130119C00190000 216.80 17.70 220.85 223.65 50 43
195.00 AAPL130119C00195000 202.50 0.00 216.30 219.60 111 105
200.00 AAPL130119C00200000 213.58 16.42 212.75 213.70 45 1,113
205.00 AAPL130119C00205000 202.60 0.00 207.15 210.60 1 15
210.00 AAPL130119C00210000 198.45 7.75 203.25 205.75 2 269
215.00 AAPL130119C00215000 163.50 0.00 198.05 201.65 1 1
220.00 AAPL130119C00220000 194.55 15.45 194.25 196.50 7 144
225.00 AAPL130119C00225000 183.00 11.20 189.90 191.15 10 66
230.00 AAPL130119C00230000 182.00 0.00 185.55 187.65 1 218
235.00 AAPL130119C00235000 181.46 0.00 180.75 184.30 8 89
240.00 AAPL130119C00240000 175.00 18.00 176.90 179.10 1 218
245.00 AAPL130119C00245000 188.05 0.00 172.80 175.25 5 50
250.00 AAPL130119C00250000 171.00 13.55 168.35 170.50 10 2,113
255.00 AAPL130119C00255000 167.50 0.00 164.10 166.25 1 74
260.00 AAPL130119C00260000 172.30 0.00 160.55 162.35 1 194
265.00 AAPL130119C00265000 156.65 14.30 156.05 157.70 7 206
270.00 AAPL130119C00270000 168.10 0.00 152.50 153.75 1 321
275.00 AAPL130119C00275000 150.00 12.61 148.20 149.65 5 77
280.00 AAPL130119C00280000 138.00 19.55 144.50 145.90 2 711
285.00 AAPL130119C00285000 156.45 0.00 140.85 141.95 1 63
290.00 AAPL130119C00290000 131.00 19.55 137.15 138.85 1 1,314
295.00 AAPL130119C00295000 131.25 0.00 133.55 134.55 1 364
300.00 AAPL130119C00300000 131.40 12.11 129.75 131.25 33 4,380
305.00 AAPL130119C00305000 139.65 0.00 126.05 127.90 2 212
310.00 AAPL130119C00310000 121.00 17.00 122.60 123.70 1 810
315.00 AAPL130119C00315000 131.95 0.00 119.00 120.75 116 447
320.00 AAPL130119C00320000 113.00 19.00 115.20 116.65 31 12,903
325.00 AAPL130119C00325000 125.30 0.00 112.05 113.85 27 1,393
330.00 AAPL130119C00330000 109.25 12.80 108.85 109.90 10 5,114
335.00 AAPL130119C00335000 104.00 17.05 105.50 106.60 1 1,939
340.00 AAPL130119C00340000 104.00 13.15 102.45 104.15 26 2,178
345.00 AAPL130119C00345000 92.90 19.65 98.90 100.30 2 992
350.00 AAPL130119C00350000 97.70 11.80 96.30 97.35 394 6,409
355.00 AAPL130119C00355000 94.90 11.40 93.15 94.20 16 868
360.00 AAPL130119C00360000 91.50 12.50 90.25 91.20 12 5,108
365.00 AAPL130119C00365000 84.51 15.24 87.35 88.20 8 1,388
370.00 AAPL130119C00370000 86.30 10.30 84.60 85.45 29 1,733
375.00 AAPL130119C00375000 83.15 10.50 81.55 82.45 17 1,679
380.00 AAPL130119C00380000 79.91 13.09 78.90 79.80 79 3,004
385.00 AAPL130119C00385000 72.09 14.81 76.25 77.25 17 887
390.00 AAPL130119C00390000 74.76 10.74 73.60 74.45 16 3,728
395.00 AAPL130119C00395000 71.50 11.90 71.10 71.95 43 4,142
400.00 AAPL130119C00400000 69.50 9.50 68.90 69.50 721 23,568
405.00 AAPL130119C00405000 67.60 9.55 66.30 67.05 47 1,023
410.00 AAPL130119C00410000 65.09 10.41 63.90 64.70 33 2,351
415.00 AAPL130119C00415000 57.60 15.11 61.95 62.35 5 793
420.00 AAPL130119C00420000 59.95 9.45 59.30 60.10 145 3,073
425.00 AAPL130119C00425000 57.49 10.51 57.35 58.10 9 1,136
430.00 AAPL130119C00430000 65.30 0.00 55.10 55.75 321 4,767
435.00 AAPL130119C00435000 62.40 0.00 52.80 53.75 157 783
440.00 AAPL130119C00440000 50.23 9.77 51.05 51.85 73 1,924
450.00 AAPL130119C00450000 48.15 8.10 47.25 48.00 711 13,184
460.00 AAPL130119C00460000 43.80 8.20 43.80 44.45 6 1,540
470.00 AAPL130119C00470000 38.38 10.12 40.35 41.10 7 1,561
480.00 AAPL130119C00480000 37.55 7.79 37.25 37.75 106 2,741
490.00 AAPL130119C00490000 34.70 8.05 34.15 34.90 154 772
500.00 AAPL130119C00500000 31.85 6.15 31.80 32.05 1,211 9,848
510.00 AAPL130119C00510000 29.40 8.15 28.90 29.60 29 1,376
520.00 AAPL130119C00520000 25.39 8.56 26.40 27.15 12 1,876
530.00 AAPL130119C00530000 23.40 8.50 24.15 24.85 10 1,397
540.00 AAPL130119C00540000 22.45 5.45 22.50 23.05 148 12,457
550.00 AAPL130119C00550000 20.45 4.60 20.40 21.00 34 1,860
560.00 AAPL130119C00560000 19.00 4.40 18.60 19.30 7 515
570.00 AAPL130119C00570000 23.00 0.00 17.00 17.55 1 574
580.00 AAPL130119C00580000 16.00 5.65 15.65 16.15 7 374
590.00 AAPL130119C00590000 13.50 5.00 14.25 14.85 1 842
600.00 AAPL130119C00600000 13.35 3.65 13.10 13.55 238 3,883
610.00 AAPL130119C00610000 16.10 0.00 11.80 12.35 121 595
620.00 AAPL130119C00620000 10.30 7.70 10.75 11.10 16 326
630.00 AAPL130119C00630000 10.00 3.80 9.80 10.20 110 985


Put Options Expire at close Friday, January 18, 2013
Strike Symbol Last Chg Bid Ask Vol Open Int
135.00 AAPL130119P00135000 1.20 0.32 1.15 1.20 54 1,758
140.00 AAPL130119P00140000 1.42 0.25 1.34 1.47 81 1,282
145.00 AAPL130119P00145000 1.55 0.16 1.45 1.72 4 1,004
150.00 AAPL130119P00150000 1.88 0.22 1.71 1.91 5 1,531
155.00 AAPL130119P00155000 2.00 0.00 1.87 2.10 18 527
160.00 AAPL130119P00160000 2.23 0.37 2.09 2.38 2 635
165.00 AAPL130119P00165000 2.47 1.84 2.33 2.60 2 628
170.00 AAPL130119P00170000 2.86 0.00 2.55 2.80 17 879
175.00 AAPL130119P00175000 3.30 0.00 2.95 3.30 5 376
180.00 AAPL130119P00180000 3.60 0.15 3.10 3.35 64 1,455
185.00 AAPL130119P00185000 3.80 5.00 3.50 3.95 62 502
190.00 AAPL130119P00190000 4.30 0.10 3.90 4.20 14 583
195.00 AAPL130119P00195000 4.70 0.00 4.40 4.65 1 698
200.00 AAPL130119P00200000 5.05 0.10 4.75 5.00 54 6,040
205.00 AAPL130119P00205000 5.10 0.00 5.20 5.75 50 2,759
210.00 AAPL130119P00210000 6.60 0.00 5.75 6.05 4 5,217
215.00 AAPL130119P00215000 6.45 0.27 6.25 6.60 1 784
220.00 AAPL130119P00220000 6.72 0.00 6.80 7.15 30 2,098
225.00 AAPL130119P00225000 8.25 0.00 7.30 7.65 22 1,036
230.00 AAPL130119P00230000 8.00 0.00 8.10 8.45 6 1,248
235.00 AAPL130119P00235000 10.60 0.00 8.80 9.30 5 3,917
240.00 AAPL130119P00240000 10.25 0.00 9.45 9.85 5 993
245.00 AAPL130119P00245000 10.15 0.25 10.25 10.70 11 1,488
250.00 AAPL130119P00250000 11.10 0.20 11.05 11.40 123 19,822
255.00 AAPL130119P00255000 11.80 0.45 11.65 12.15 6 3,583
260.00 AAPL130119P00260000 12.10 0.00 12.60 13.15 22 1,099
265.00 AAPL130119P00265000 14.10 1.40 13.45 14.15 10 2,060
270.00 AAPL130119P00270000 15.02 0.00 14.45 14.95 5 1,506
275.00 AAPL130119P00275000 16.95 0.00 15.40 15.95 1 6,522
280.00 AAPL130119P00280000 16.70 1.31 16.50 17.05 14 4,980
285.00 AAPL130119P00285000 16.50 0.00 17.60 18.15 2 324
290.00 AAPL130119P00290000 18.60 0.00 18.70 19.25 9 2,262
295.00 AAPL130119P00295000 20.36 0.86 20.15 20.75 4 711
300.00 AAPL130119P00300000 21.65 1.01 21.45 21.90 37 3,449
305.00 AAPL130119P00305000 23.35 2.70 22.85 23.50 1 773
310.00 AAPL130119P00310000 25.13 2.43 24.25 24.95 3 1,157
315.00 AAPL130119P00315000 26.50 1.05 25.55 26.20 20 850
320.00 AAPL130119P00320000 27.75 2.25 27.00 27.65 73 2,615
325.00 AAPL130119P00325000 29.15 1.65 28.80 29.60 2 1,055
330.00 AAPL130119P00330000 30.70 2.60 30.40 31.15 18 2,133
335.00 AAPL130119P00335000 32.00 0.00 32.20 32.85 4 1,459
340.00 AAPL130119P00340000 34.00 0.70 33.85 34.45 6 3,505
345.00 AAPL130119P00345000 35.50 1.10 35.65 36.35 36 839
350.00 AAPL130119P00350000 37.50 3.60 37.45 38.00 286 3,168
355.00 AAPL130119P00355000 40.30 2.00 39.50 40.20 27 697
360.00 AAPL130119P00360000 43.00 4.50 41.45 42.10 14 1,211
365.00 AAPL130119P00365000 43.35 3.20 43.40 44.25 1 561
370.00 AAPL130119P00370000 47.54 5.54 45.60 46.20 6 830
375.00 AAPL130119P00375000 49.65 4.65 47.80 48.45 15 806
380.00 AAPL130119P00380000 50.50 3.95 49.95 50.60 60 885
385.00 AAPL130119P00385000 48.00 0.00 52.20 53.20 7 397
390.00 AAPL130119P00390000 55.75 5.30 54.75 55.45 5 584
395.00 AAPL130119P00395000 58.90 3.90 57.15 57.95 42 955
400.00 AAPL130119P00400000 62.54 7.94 59.55 60.30 54 2,168
405.00 AAPL130119P00405000 62.68 3.58 62.35 62.95 12 440
410.00 AAPL130119P00410000 65.93 3.73 64.55 65.60 22 620
415.00 AAPL130119P00415000 64.20 0.00 67.35 68.15 51 699
420.00 AAPL130119P00420000 70.68 6.53 70.20 71.10 27 843
425.00 AAPL130119P00425000 73.65 2.70 72.90 73.65 9 683
430.00 AAPL130119P00430000 69.20 0.00 75.85 76.45 51 593
435.00 AAPL130119P00435000 73.10 0.00 78.70 79.45 51 267
440.00 AAPL130119P00440000 78.50 0.00 81.65 82.40 20 333
450.00 AAPL130119P00450000 91.35 10.35 87.70 88.40 16 829
460.00 AAPL130119P00460000 97.30 5.74 94.20 95.05 1 229
470.00 AAPL130119P00470000 95.95 0.00 100.80 101.60 20 345
480.00 AAPL130119P00480000 107.00 3.09 107.50 108.30 8 313
490.00 AAPL130119P00490000 105.30 0.00 114.50 115.40 31 317
500.00 AAPL130119P00500000 122.05 3.55 121.85 122.90 56 387
510.00 AAPL130119P00510000 140.00 0.00 129.00 130.15 3 254
520.00 AAPL130119P00520000 139.08 22.47 136.70 138.00 3 336
530.00 AAPL130119P00530000 148.45 9.55 144.50 145.60 21 245
540.00 AAPL130119P00540000 149.35 0.00 152.15 154.10 12 298
550.00 AAPL130119P00550000 150.55 0.00 160.30 161.70 2 153
560.00 AAPL130119P00560000 162.40 0.00 168.30 170.00 4 97
570.00 AAPL130119P00570000 170.20 0.00 176.80 178.35 2 66
580.00 AAPL130119P00580000 178.70 0.00 185.85 186.95 2 68
590.00 AAPL130119P00590000 229.05 0.00 194.15 195.40 1 53
600.00 AAPL130119P00600000 195.50 0.00 203.00 204.65 11 26
610.00 AAPL130119P00610000 219.35 0.00 212.10 213.35 2 3
620.00 AAPL130119P00620000 227.30 0.00 221.15 222.35 2 3
630.00 AAPL130119P00630000 236.45 0.00 230.10 231.40 4 4



Call Options Expire at close Friday, January 17, 2014
Strike Symbol Last Chg Bid Ask Vol Open Int
280.00 AAPL140118C00280000 156.50 18.35 161.00 162.90 34 172
290.00 AAPL140118C00290000 137.28 0.00 154.60 157.10 2 13
300.00 AAPL140118C00300000 146.00 15.90 148.05 149.95 17 271
310.00 AAPL140118C00310000 143.70 13.23 141.80 143.85 45 11
320.00 AAPL140118C00320000 135.00 0.00 135.70 137.35 2 11
330.00 AAPL140118C00330000 131.00 14.00 129.90 132.10 14 345
340.00 AAPL140118C00340000 126.15 0.00 124.15 126.40 1 34
350.00 AAPL140118C00350000 120.00 11.30 120.00 120.85 18 204
360.00 AAPL140118C00360000 112.40 13.80 113.25 115.75 1 65
370.00 AAPL140118C00370000 108.20 13.35 108.30 110.60 11 113
380.00 AAPL140118C00380000 104.00 11.30 103.00 105.20 34 441
390.00 AAPL140118C00390000 99.73 11.27 98.55 100.85 10 186
400.00 AAPL140118C00400000 95.00 9.00 94.05 96.00 79 834
410.00 AAPL140118C00410000 90.69 9.46 89.50 91.55 26 97
420.00 AAPL140118C00420000 85.75 12.14 85.25 87.25 26 133
430.00 AAPL140118C00430000 81.00 9.45 80.65 83.00 16 440
450.00 AAPL140118C00450000 74.35 8.65 73.65 75.30 76 242
460.00 AAPL140118C00460000 69.00 11.29 69.70 71.75 1 130
470.00 AAPL140118C00470000 66.50 10.00 66.55 67.60 11 261
480.00 AAPL140118C00480000 72.85 0.00 63.30 64.50 14 98
490.00 AAPL140118C00490000 56.18 0.93 60.15 61.40 1 25
500.00 AAPL140118C00500000 58.10 6.85 56.80 58.70 19 647
510.00 AAPL140118C00510000 64.25 0.00 54.50 55.85 100 140
520.00 AAPL140118C00520000 59.55 0.00 51.35 52.95 4 216
530.00 AAPL140118C00530000 57.71 0.00 48.50 50.30 3 23
540.00 AAPL140118C00540000 50.00 6.86 45.95 47.75 16 53
550.00 AAPL140118C00550000 45.00 9.70 43.85 45.30 66 175
560.00 AAPL140118C00560000 49.55 0.00 41.55 42.95 8 27
570.00 AAPL140118C00570000 39.76 1.04 38.75 40.60 4 26
580.00 AAPL140118C00580000 44.00 0.00 37.35 38.70 1 184
590.00 AAPL140118C00590000 35.95 7.79 34.20 36.60 2 46
600.00 AAPL140118C00600000 32.20 7.80 33.50 34.70 34 368
610.00 AAPL140118C00610000 39.40 0.00 31.60 32.95 20 68
620.00 AAPL140118C00620000 36.05 0.00 30.05 31.15 47 115
630.00 AAPL140118C00630000 29.10 5.87 29.10 29.55 66 2,675


Put Options Expire at close Friday, January 17, 2014
Strike Symbol Last Chg Bid Ask Vol Open Int
280.00 AAPL140118P00280000 30.35 1.75 30.35 30.70 116 664
290.00 AAPL140118P00290000 34.50 0.55 33.45 34.65 10 52
300.00 AAPL140118P00300000 37.50 0.50 36.90 37.95 2 218
310.00 AAPL140118P00310000 41.40 1.74 40.35 41.70 2 45
320.00 AAPL140118P00320000 48.60 0.00 44.30 45.50 4 44
330.00 AAPL140118P00330000 50.00 3.00 48.50 49.75 4 264
340.00 AAPL140118P00340000 52.39 7.46 52.50 53.90 1 70
350.00 AAPL140118P00350000 57.50 3.35 57.20 58.20 131 243
360.00 AAPL140118P00360000 63.50 3.69 61.05 62.70 2 68
370.00 AAPL140118P00370000 68.50 0.90 66.15 67.45 7 26
380.00 AAPL140118P00380000 74.00 6.50 70.65 72.55 9 146
390.00 AAPL140118P00390000 77.40 0.60 76.15 78.00 5 72
400.00 AAPL140118P00400000 83.60 5.20 81.75 82.90 4 199
410.00 AAPL140118P00410000 89.90 2.55 86.55 88.80 1 94
420.00 AAPL140118P00420000 90.40 0.00 93.00 94.25 183 202
430.00 AAPL140118P00430000 95.45 0.00 98.20 100.35 37 158
450.00 AAPL140118P00450000 108.78 0.00 110.80 112.40 10 109
460.00 AAPL140118P00460000 120.20 5.30 117.15 118.45 1 81
470.00 AAPL140118P00470000 121.32 0.00 123.75 125.20 10 14
480.00 AAPL140118P00480000 127.25 0.00 130.35 131.85 10 17
490.00 AAPL140118P00490000 126.00 0.00 135.80 139.60 1 1
500.00 AAPL140118P00500000 147.95 8.95 144.15 145.85 1 152
510.00 AAPL140118P00510000 156.15 0.00 150.00 152.45 10 11
540.00 AAPL140118P00540000 197.90 0.00 171.10 174.75 2 2
550.00 AAPL140118P00550000 183.65 0.00 179.10 183.20 2 12
590.00 AAPL140118P00590000 212.65 15.60 211.75 213.60 5 10
600.00 AAPL140118P00600000 221.55 0.00 220.20 221.75 10 39
620.00 AAPL140118P00620000 239.10 0.00 234.85 238.65 11 11
630.00 AAPL140118P00630000 246.70 0.00 243.80 246.70 10 57
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2011-10-19 周三, 上午10:59    标题: 10-19-tu 引用回复

10-19-tu
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
显示文章:   
发表新主题   回复主题 茶香股谈首页  -> 论坛区 ->  学习园地 所有的时间均为 美国东部时间
1页,共1

 
论坛转跳:  
不能在本论坛发表新主题
不能在本论坛回复主题
不能在本论坛编辑自己的文章
不能在本论坛删除自己的文章
不能在本论坛发表投票
不能在这个论坛添加附件
不能在这个论坛下载文件