| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622C00390000 | 390.00 | 41.75 | +0.00 | 41.15 | 41.70 | 20 | 493 |
| AAPL7130622C00390000 | 390.00 | 60.00 | +0.00 | 40.85 | 42.40 | 0 | 12 |
| AAPL130622C00395000 | 395.00 | 36.57 | +0.00 | 36.25 | 36.55 | 17 | 609 |
| AAPL7130622C00395000 | 395.00 | 50.75 | +0.00 | 35.00 | 38.00 | 0 | 31 |
| AAPL130622C00400000 | 400.00 | 31.40 | +0.00 | 31.30 | 31.65 | 48 | 2,358 |
| AAPL7130622C00400000 | 400.00 | 31.55 | +0.00 | 31.00 | 32.30 | 6 | 353 |
| AAPL130622C00405000 | 405.00 | 26.64 | +0.00 | 26.30 | 26.65 | 3 | 533 |
| AAPL7130622C00405000 | 405.00 | 28.00 | +0.00 | 25.90 | 28.10 | 0 | 51 |
| AAPL130622C00410000 | 410.00 | 21.61 | +0.00 | 21.55 | 21.80 | 182 | 1,752 |
| AAPL7130622C00410000 | 410.00 | 21.80 | +0.00 | 21.25 | 22.00 | 7 | 230 |
| AAPL130622C00415000 | 415.00 | 16.60 | +0.00 | 16.60 | 16.75 | 203 | 1,883 |
| AAPL7130622C00415000 | 415.00 | 17.00 | +0.00 | 16.60 | 17.10 | 0 | 365 |
| AAPL130622C00420000 | 420.00 | 12.10 | +0.00 | 11.90 | 12.10 | 673 | 4,457 |
| AAPL7130622C00420000 | 420.00 | 12.20 | +0.00 | 11.90 | 12.50 | 6 | 195 |
| AAPL130622C00425000 | 425.00 | 7.750 | +0.00 | 7.650 | 7.850 | 1,383 | 6,137 |
| AAPL7130622C00425000 | 425.00 | 8.600 | +0.00 | 7.650 | 8.250 | 3 | 390 |
| AAPL130622C00430000 | 430.00 | 4.550 | +0.00 | 4.500 | 4.600 | 9,422 | 7,476 |
| AAPL7130622C00430000 | 430.00 | 4.500 | +0.00 | 4.400 | 4.650 | 173 | 651 |
| AAPL130622C00435000 | 435.00 | 2.170 | +0.00 | 2.170 | 2.240 | 15,720 | 10,383 |
| AAPL7130622C00435000 | 435.00 | 2.190 | +0.00 | 2.050 | 2.310 | 273 | 704 |
| AAPL130622C00440000 | 440.00 | 0.9000 | +0.00 | 0.8900 | 0.9200 | 13,983 | 17,047 |
| AAPL7130622C00440000 | 440.00 | 0.9200 | +0.00 | 0.8400 | 0.9200 | 508 | 1,430 |
| AAPL130622C00445000 | 445.00 | 0.3800 | +0.00 | 0.3500 | 0.3700 | 9,961 | 14,772 |
| AAPL7130622C00445000 | 445.00 | 0.3400 | +0.00 | 0.3000 | 0.4900 | 55 | 1,028 |
| AAPL130622C00450000 | 450.00 | 0.1900 | +0.00 | 0.1800 | 0.1900 | 7,225 | 28,085 |
| AAPL7130622C00450000 | 450.00 | 0.2000 | +0.00 | 0.1300 | 0.2200 | 132 | 1,288 |
| AAPL130622C00455000 | 455.00 | 0.1200 | +0.00 | 0.1100 | 0.1200 | 2,771 | 13,988 |
| AAPL7130622C00455000 | 455.00 | 0.0600 | +0.00 | 0.0500 | 0.1400 | 14 | 689 |
| AAPL130622C00460000 | 460.00 | 0.0900 | +0.00 | 0.0700 | 0.1000 | 3,330 | 14,542 |
| AAPL7130622C00460000 | 460.00 | 0.1100 | +0.00 | 0.0500 | 0.1300 | 48 | 934 |
| AAPL130622C00465000 | 465.00 | 0.0600 | +0.00 | 0.0500 | 0.0700 | 1,464 | 10,869 |
| AAPL7130622C00465000 | 465.00 | 0.0500 | +0.00 | 0.0100 | 0.2500 | 10 | 457 |
| AAPL130622C00470000 | 470.00 | 0.0500 | +0.00 | 0.0400 | 0.0600 | 739 | 14,740 |
| AAPL7130622C00470000 | 470.00 | 0.0500 | +0.00 | 0.0100 | 0.1000 | 12 | 515 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622P00390000 | 390.00 | 0.0200 | +0.00 | 0.0100 | 0.0300 | 433 | 6,709 |
| AAPL7130622P00390000 | 390.00 | 0.0600 | +0.00 | 0.0200 | 0.2500 | 0 | 295 |
| AAPL130622P00395000 | 395.00 | 0.0200 | +0.00 | 0.0200 | 0.0500 | 415 | 4,300 |
| AAPL7130622P00395000 | 395.00 | 0.2700 | +0.00 | 0.0200 | 0.2500 | 0 | 226 |
| AAPL130622P00400000 | 400.00 | 0.0400 | +0.00 | 0.0200 | 0.0400 | 789 | 13,825 |
| AAPL7130622P00400000 | 400.00 | 0.2400 | +0.00 | 0.0200 | 0.1900 | 20 | 661 |
| AAPL130622P00405000 | 405.00 | 0.0600 | +0.00 | 0.0500 | 0.0600 | 748 | 5,990 |
| AAPL7130622P00405000 | 405.00 | 0.4100 | +0.00 | 0.0500 | 0.1900 | 0 | 263 |
| AAPL130622P00410000 | 410.00 | 0.1100 | +0.00 | 0.1100 | 0.1200 | 1,933 | 9,045 |
| AAPL7130622P00410000 | 410.00 | 0.4500 | +0.00 | 0.0400 | 0.1500 | 0 | 313 |
| AAPL130622P00415000 | 415.00 | 0.2100 | +0.00 | 0.2000 | 0.2200 | 3,848 | 11,323 |
| AAPL7130622P00415000 | 415.00 | 0.2300 | +0.00 | 0.1800 | 0.2400 | 33 | 490 |
| AAPL130622P00420000 | 420.00 | 0.5000 | +0.00 | 0.4600 | 0.4900 | 7,678 | 18,037 |
| AAPL7130622P00420000 | 420.00 | 0.4700 | +0.00 | 0.4500 | 0.5600 | 34 | 805 |
| AAPL130622P00425000 | 425.00 | 1.210 | +0.00 | 1.200 | 1.310 | 10,463 | 12,787 |
| AAPL7130622P00425000 | 425.00 | 1.380 | +0.00 | 1.270 | 1.400 | 28 | 577 |
| AAPL130622P00430000 | 430.00 | 2.810 | +0.00 | 2.760 | 2.910 | 15,379 | 13,934 |
| AAPL7130622P00430000 | 430.00 | 2.950 | +0.00 | 2.720 | 3.100 | 77 | 648 |
| AAPL130622P00435000 | 435.00 | 5.550 | +0.00 | 5.400 | 5.600 | 12,681 | 7,470 |
| AAPL7130622P00435000 | 435.00 | 5.700 | +0.00 | 5.250 | 5.650 | 279 | 641 |
| AAPL130622P00440000 | 440.00 | 9.300 | +0.00 | 8.950 | 9.750 | 2,405 | 9,589 |
| AAPL7130622P00440000 | 440.00 | 8.810 | +0.00 | 9.000 | 9.550 | 8 | 453 |
| AAPL130622P00445000 | 445.00 | 13.75 | +0.00 | 13.45 | 13.75 | 943 | 5,057 |
| AAPL7130622P00445000 | 445.00 | 13.62 | +0.00 | 13.35 | 14.25 | 7 | 668 |
| AAPL130622P00450000 | 450.00 | 18.45 | +0.00 | 18.25 | 18.60 | 1,323 | 9,266 |
| AAPL7130622P00450000 | 450.00 | 18.65 | +0.00 | 18.25 | 18.85 | 17 | 525 |
| AAPL130622P00455000 | 455.00 | 23.49 | +0.00 | 23.20 | 23.55 | 232 | 4,364 |
| AAPL7130622P00455000 | 455.00 | 20.00 | +0.00 | 23.10 | 23.75 | 0 | 727 |
| AAPL130622P00460000 | 460.00 | 28.18 | +0.00 | 28.60 | 28.95 | 121 | 3,952 |
| AAPL7130622P00460000 | 460.00 | 25.30 | +0.00 | 28.10 | 28.75 | 0 | 669 |
| AAPL130622P00465000 | 465.00 | 33.46 | +0.00 | 32.90 | 33.60 | 956 | 2,227 |
| AAPL7130622P00465000 | 465.00 | 35.35 | +0.00 | 32.70 | 34.20 | 0 | 493 |
| AAPL130622P00470000 | 470.00 | 38.43 | +0.00 | 37.95 | 38.55 | 183 | 3,304 |
| AAPL7130622P00470000 | 470.00 | 38.00 | +0.00 | 37.70 | 40.05 | 0 | 366 |