| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622C00390000 | 390.00 | 41.75 | -0.10 | 41.15 | 41.70 | 20 | 502 |
| AAPL7130622C00390000 | 390.00 | 60.00 | +0.00 | 40.85 | 42.40 | 0 | 12 |
| AAPL130622C00395000 | 395.00 | 36.57 | -0.63 | 36.25 | 36.55 | 17 | 607 |
| AAPL7130622C00395000 | 395.00 | 50.75 | +0.00 | 35.00 | 38.00 | 0 | 31 |
| AAPL130622C00400000 | 400.00 | 31.40 | -0.85 | 31.30 | 31.65 | 48 | 2,378 |
| AAPL7130622C00400000 | 400.00 | 31.55 | -3.75 | 31.00 | 32.30 | 6 | 352 |
| AAPL130622C00405000 | 405.00 | 26.64 | -0.51 | 26.30 | 26.65 | 3 | 531 |
| AAPL7130622C00405000 | 405.00 | 28.00 | +0.00 | 25.90 | 28.10 | 0 | 51 |
| AAPL130622C00410000 | 410.00 | 21.61 | -1.38 | 21.55 | 21.80 | 182 | 1,777 |
| AAPL7130622C00410000 | 410.00 | 21.80 | -2.45 | 21.25 | 22.00 | 7 | 234 |
| AAPL130622C00415000 | 415.00 | 16.60 | -1.00 | 16.60 | 16.75 | 203 | 1,899 |
| AAPL7130622C00415000 | 415.00 | 17.00 | +0.00 | 16.60 | 17.10 | 0 | 365 |
| AAPL130622C00420000 | 420.00 | 12.10 | -0.60 | 11.90 | 12.10 | 673 | 4,295 |
| AAPL7130622C00420000 | 420.00 | 12.20 | -3.72 | 11.90 | 12.50 | 6 | 194 |
| AAPL130622C00425000 | 425.00 | 7.750 | -1.00 | 7.650 | 7.850 | 1,383 | 5,883 |
| AAPL7130622C00425000 | 425.00 | 8.600 | -2.45 | 7.650 | 8.250 | 3 | 387 |
| AAPL130622C00430000 | 430.00 | 4.550 | -0.70 | 4.500 | 4.600 | 9,422 | 7,243 |
| AAPL7130622C00430000 | 430.00 | 4.500 | -0.90 | 4.400 | 4.650 | 173 | 609 |
| AAPL130622C00435000 | 435.00 | 2.170 | -0.73 | 2.170 | 2.240 | 15,720 | 9,457 |
| AAPL7130622C00435000 | 435.00 | 2.190 | -0.56 | 2.050 | 2.310 | 273 | 601 |
| AAPL130622C00440000 | 440.00 | 0.9000 | -0.48 | 0.8900 | 0.9200 | 13,983 | 15,447 |
| AAPL7130622C00440000 | 440.00 | 0.9200 | -0.43 | 0.8400 | 0.9200 | 508 | 1,372 |
| AAPL130622C00445000 | 445.00 | 0.3800 | -0.18 | 0.3500 | 0.3700 | 9,961 | 13,381 |
| AAPL7130622C00445000 | 445.00 | 0.3400 | -0.24 | 0.3000 | 0.4900 | 55 | 1,005 |
| AAPL130622C00450000 | 450.00 | 0.1900 | -0.06 | 0.1800 | 0.1900 | 7,225 | 27,961 |
| AAPL7130622C00450000 | 450.00 | 0.2000 | -0.05 | 0.1300 | 0.2200 | 132 | 1,355 |
| AAPL130622C00455000 | 455.00 | 0.1200 | -0.01 | 0.1100 | 0.1200 | 2,771 | 13,502 |
| AAPL7130622C00455000 | 455.00 | 0.0600 | -0.05 | 0.0500 | 0.1400 | 14 | 699 |
| AAPL130622C00460000 | 460.00 | 0.0900 | +0.00 | 0.0700 | 0.1000 | 3,330 | 14,104 |
| AAPL7130622C00460000 | 460.00 | 0.1100 | +0.04 | 0.0500 | 0.1300 | 48 | 966 |
| AAPL130622C00465000 | 465.00 | 0.0600 | -0.02 | 0.0500 | 0.0700 | 1,464 | 11,158 |
| AAPL7130622C00465000 | 465.00 | 0.0500 | -0.02 | 0.0100 | 0.2500 | 10 | 457 |
| AAPL130622C00470000 | 470.00 | 0.0500 | +0.01 | 0.0400 | 0.0600 | 739 | 14,917 |
| AAPL7130622C00470000 | 470.00 | 0.0500 | -0.01 | 0.0100 | 0.1000 | 12 | 522 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622P00390000 | 390.00 | 0.0200 | -0.02 | 0.0100 | 0.0300 | 433 | 6,868 |
| AAPL7130622P00390000 | 390.00 | 0.0600 | +0.00 | 0.0200 | 0.2500 | 0 | 295 |
| AAPL130622P00395000 | 395.00 | 0.0200 | -0.02 | 0.0200 | 0.0500 | 415 | 4,352 |
| AAPL7130622P00395000 | 395.00 | 0.2700 | +0.00 | 0.0200 | 0.2500 | 0 | 226 |
| AAPL130622P00400000 | 400.00 | 0.0400 | -0.02 | 0.0200 | 0.0400 | 789 | 13,937 |
| AAPL7130622P00400000 | 400.00 | 0.2400 | +0.15 | 0.0200 | 0.1900 | 20 | 661 |
| AAPL130622P00405000 | 405.00 | 0.0600 | -0.02 | 0.0500 | 0.0600 | 748 | 5,874 |
| AAPL7130622P00405000 | 405.00 | 0.4100 | +0.00 | 0.0500 | 0.1900 | 0 | 263 |
| AAPL130622P00410000 | 410.00 | 0.1100 | -0.04 | 0.1100 | 0.1200 | 1,933 | 9,100 |
| AAPL7130622P00410000 | 410.00 | 0.4500 | +0.00 | 0.0400 | 0.1500 | 0 | 313 |
| AAPL130622P00415000 | 415.00 | 0.2100 | -0.12 | 0.2000 | 0.2200 | 3,848 | 11,226 |
| AAPL7130622P00415000 | 415.00 | 0.2300 | -0.12 | 0.1800 | 0.2400 | 33 | 485 |
| AAPL130622P00420000 | 420.00 | 0.5000 | -0.22 | 0.4600 | 0.4900 | 7,678 | 17,573 |
| AAPL7130622P00420000 | 420.00 | 0.4700 | -0.28 | 0.4500 | 0.5600 | 34 | 821 |
| AAPL130622P00425000 | 425.00 | 1.210 | -0.44 | 1.200 | 1.310 | 10,463 | 12,118 |
| AAPL7130622P00425000 | 425.00 | 1.380 | -0.27 | 1.270 | 1.400 | 28 | 574 |
| AAPL130622P00430000 | 430.00 | 2.810 | -0.44 | 2.760 | 2.910 | 15,379 | 13,114 |
| AAPL7130622P00430000 | 430.00 | 2.950 | -0.10 | 2.720 | 3.100 | 77 | 662 |
| AAPL130622P00435000 | 435.00 | 5.550 | +0.00 | 5.400 | 5.600 | 12,681 | 7,048 |
| AAPL7130622P00435000 | 435.00 | 5.700 | -0.10 | 5.250 | 5.650 | 279 | 478 |
| AAPL130622P00440000 | 440.00 | 9.300 | +0.10 | 8.950 | 9.750 | 2,405 | 10,313 |
| AAPL7130622P00440000 | 440.00 | 8.810 | +1.51 | 9.000 | 9.550 | 8 | 453 |
| AAPL130622P00445000 | 445.00 | 13.75 | +0.20 | 13.45 | 13.75 | 943 | 5,052 |
| AAPL7130622P00445000 | 445.00 | 13.62 | +2.86 | 13.35 | 14.25 | 7 | 674 |
| AAPL130622P00450000 | 450.00 | 18.45 | +0.15 | 18.25 | 18.60 | 1,323 | 9,545 |
| AAPL7130622P00450000 | 450.00 | 18.65 | +2.60 | 18.25 | 18.85 | 17 | 534 |
| AAPL130622P00455000 | 455.00 | 23.49 | +0.59 | 23.20 | 23.55 | 232 | 4,394 |
| AAPL7130622P00455000 | 455.00 | 20.00 | +0.00 | 23.10 | 23.75 | 0 | 727 |
| AAPL130622P00460000 | 460.00 | 28.18 | +0.88 | 28.60 | 28.95 | 121 | 3,974 |
| AAPL7130622P00460000 | 460.00 | 25.30 | +0.00 | 28.10 | 28.75 | 0 | 669 |
| AAPL130622P00465000 | 465.00 | 33.46 | +0.96 | 32.90 | 33.60 | 956 | 2,635 |
| AAPL7130622P00465000 | 465.00 | 35.35 | +0.00 | 32.70 | 34.20 | 0 | 493 |
| AAPL130622P00470000 | 470.00 | 38.43 | +1.13 | 37.95 | 38.55 | 183 | 3,379 |
| AAPL7130622P00470000 | 470.00 | 38.00 | +0.00 | 37.70 | 40.05 | 0 | 395 |