| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622C00385000 | 385.00 | 47.20 | +0.00 | 43.30 | 44.60 | 0 | 192 |
| AAPL7130622C00385000 | 385.00 | 44.90 | +0.00 | 43.30 | 44.35 | 0 | 20 |
| AAPL130622C00390000 | 390.00 | 41.75 | +0.00 | 38.75 | 39.45 | 0 | 493 |
| AAPL7130622C00390000 | 390.00 | 60.00 | +0.00 | 38.35 | 39.25 | 0 | 12 |
| AAPL130622C00395000 | 395.00 | 36.57 | +0.00 | 33.50 | 34.40 | 0 | 609 |
| AAPL7130622C00395000 | 395.00 | 50.75 | +0.00 | 33.30 | 35.65 | 0 | 31 |
| AAPL130622C00400000 | 400.00 | 28.15 | -3.25 | 28.15 | 28.55 | 6 | 2,358 |
| AAPL7130622C00400000 | 400.00 | 31.55 | +0.00 | 28.55 | 29.40 | 0 | 353 |
| AAPL130622C00405000 | 405.00 | 25.50 | -1.14 | 23.95 | 24.35 | 2 | 533 |
| AAPL7130622C00405000 | 405.00 | 28.00 | +0.00 | 23.65 | 24.70 | 0 | 51 |
| AAPL130622C00410000 | 410.00 | 17.90 | -3.71 | 17.75 | 18.20 | 33 | 1,752 |
| AAPL7130622C00410000 | 410.00 | 21.05 | -0.75 | 18.90 | 19.50 | 1 | 230 |
| AAPL130622C00415000 | 415.00 | 14.50 | -2.10 | 14.20 | 14.60 | 51 | 1,883 |
| AAPL7130622C00415000 | 415.00 | 17.00 | +0.00 | 13.90 | 14.30 | 0 | 365 |
| AAPL130622C00420000 | 420.00 | 9.000 | -3.10 | 9.000 | 9.150 | 256 | 4,457 |
| AAPL7130622C00420000 | 420.00 | 12.20 | +0.00 | 9.600 | 10.15 | 0 | 195 |
| AAPL130622C00425000 | 425.00 | 5.200 | -2.55 | 5.250 | 5.400 | 824 | 6,137 |
| AAPL7130622C00425000 | 425.00 | 5.400 | -3.20 | 5.400 | 5.600 | 29 | 390 |
| AAPL130622C00430000 | 430.00 | 2.650 | -1.90 | 2.650 | 2.730 | 2,967 | 7,476 |
| AAPL7130622C00430000 | 430.00 | 2.960 | -1.54 | 2.790 | 2.960 | 29 | 651 |
| AAPL130622C00435000 | 435.00 | 1.230 | -0.94 | 1.160 | 1.230 | 3,528 | 10,383 |
| AAPL7130622C00435000 | 435.00 | 1.250 | -0.94 | 1.250 | 1.290 | 158 | 704 |
| AAPL130622C00440000 | 440.00 | 0.4800 | -0.42 | 0.4600 | 0.4900 | 2,884 | 17,047 |
| AAPL7130622C00440000 | 440.00 | 0.4700 | -0.45 | 0.4700 | 0.5500 | 18 | 1,430 |
| AAPL130622C00445000 | 445.00 | 0.2200 | -0.16 | 0.2000 | 0.2200 | 1,511 | 14,772 |
| AAPL7130622C00445000 | 445.00 | 0.2500 | -0.09 | 0.1700 | 0.3000 | 4 | 1,028 |
| AAPL130622C00450000 | 450.00 | 0.1100 | -0.08 | 0.1000 | 0.1200 | 827 | 28,085 |
| AAPL7130622C00450000 | 450.00 | 0.1800 | -0.02 | 0.1000 | 0.1900 | 1 | 1,288 |
| AAPL130622C00455000 | 455.00 | 0.0700 | -0.05 | 0.0600 | 0.0800 | 548 | 13,988 |
| AAPL7130622C00455000 | 455.00 | 0.0600 | +0.00 | 0.0500 | 0.1600 | 0 | 689 |
| AAPL130622C00460000 | 460.00 | 0.0600 | -0.03 | 0.0500 | 0.0700 | 214 | 14,542 |
| AAPL7130622C00460000 | 460.00 | 0.1400 | +0.03 | 0.0500 | 0.1800 | 4 | 934 |
| AAPL130622C00465000 | 465.00 | 0.0500 | -0.01 | 0.0300 | 0.0400 | 108 | 10,869 |
| AAPL7130622C00465000 | 465.00 | 0.0500 | +0.00 | 0.0100 | 0.1700 | 0 | 457 |
| AAPL130622C00470000 | 470.00 | 0.0300 | -0.02 | 0.0200 | 0.0400 | 88 | 14,740 |
| AAPL7130622C00470000 | 470.00 | 0.0300 | -0.02 | 0.0200 | 0.1500 | 4 | 515 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622P00385000 | 385.00 | 0.0300 | +0.00 | 0.0100 | 0.0600 | 0 | 3,796 |
| AAPL7130622P00385000 | 385.00 | 0.1000 | +0.00 | 0.0400 | 0.1400 | 0 | 142 |
| AAPL130622P00390000 | 390.00 | 0.0400 | +0.02 | 0.0100 | 0.0400 | 185 | 6,709 |
| AAPL7130622P00390000 | 390.00 | 0.0600 | +0.00 | 0.0200 | 0.1500 | 0 | 295 |
| AAPL130622P00395000 | 395.00 | 0.0400 | +0.02 | 0.0300 | 0.0600 | 250 | 4,300 |
| AAPL7130622P00395000 | 395.00 | 0.2700 | +0.00 | 0.0200 | 0.1500 | 0 | 226 |
| AAPL130622P00400000 | 400.00 | 0.0400 | +0.00 | 0.0400 | 0.0500 | 174 | 13,825 |
| AAPL7130622P00400000 | 400.00 | 0.2400 | +0.00 | 0.0200 | 0.1600 | 0 | 661 |
| AAPL130622P00405000 | 405.00 | 0.0700 | +0.01 | 0.0800 | 0.1100 | 240 | 5,990 |
| AAPL7130622P00405000 | 405.00 | 0.4100 | +0.00 | 0.0500 | 0.1700 | 0 | 263 |
| AAPL130622P00410000 | 410.00 | 0.2000 | +0.09 | 0.1700 | 0.2000 | 513 | 9,045 |
| AAPL7130622P00410000 | 410.00 | 0.1000 | -0.35 | 0.1500 | 0.6600 | 4 | 313 |
| AAPL130622P00415000 | 415.00 | 0.4300 | +0.22 | 0.4200 | 0.4500 | 1,025 | 11,323 |
| AAPL7130622P00415000 | 415.00 | 0.2300 | +0.00 | 0.3800 | 0.4600 | 0 | 490 |
| AAPL130622P00420000 | 420.00 | 1.080 | +0.58 | 1.060 | 1.110 | 2,400 | 18,037 |
| AAPL7130622P00420000 | 420.00 | 1.000 | +0.53 | 0.9300 | 1.060 | 12 | 805 |
| AAPL130622P00425000 | 425.00 | 2.500 | +1.29 | 2.460 | 2.500 | 4,279 | 12,787 |
| AAPL7130622P00425000 | 425.00 | 2.410 | +1.03 | 2.220 | 2.550 | 13 | 577 |
| AAPL130622P00430000 | 430.00 | 4.950 | +2.14 | 4.900 | 5.000 | 3,323 | 13,934 |
| AAPL7130622P00430000 | 430.00 | 4.850 | +1.90 | 4.600 | 5.000 | 130 | 648 |
| AAPL130622P00435000 | 435.00 | 8.340 | +2.79 | 8.250 | 8.400 | 2,062 | 7,470 |
| AAPL7130622P00435000 | 435.00 | 7.300 | +1.60 | 7.150 | 7.500 | 5 | 641 |
| AAPL130622P00440000 | 440.00 | 12.70 | +3.40 | 12.45 | 12.80 | 359 | 9,589 |
| AAPL7130622P00440000 | 440.00 | 11.67 | +2.86 | 11.30 | 11.90 | 1 | 453 |
| AAPL130622P00445000 | 445.00 | 17.00 | +3.25 | 16.75 | 17.00 | 104 | 5,057 |
| AAPL7130622P00445000 | 445.00 | 15.96 | +2.34 | 15.95 | 16.40 | 4 | 668 |
| AAPL130622P00450000 | 450.00 | 21.75 | +3.30 | 21.55 | 21.95 | 89 | 9,266 |
| AAPL7130622P00450000 | 450.00 | 19.88 | +1.23 | 20.85 | 21.25 | 25 | 525 |
| AAPL130622P00455000 | 455.00 | 26.50 | +3.01 | 26.15 | 26.60 | 17 | 4,364 |
| AAPL7130622P00455000 | 455.00 | 20.00 | +0.00 | 25.80 | 26.20 | 0 | 727 |
| AAPL130622P00460000 | 460.00 | 30.76 | +2.58 | 30.70 | 31.20 | 20 | 3,952 |
| AAPL7130622P00460000 | 460.00 | 25.30 | +0.00 | 30.70 | 31.20 | 0 | 669 |
| AAPL130622P00465000 | 465.00 | 34.90 | +1.44 | 35.55 | 36.25 | 6 | 2,227 |
| AAPL7130622P00465000 | 465.00 | 35.35 | +0.00 | 35.45 | 36.50 | 0 | 493 |
| AAPL130622P00470000 | 470.00 | 41.06 | +2.63 | 40.65 | 41.35 | 29 | 3,304 |
| AAPL7130622P00470000 | 470.00 | 38.00 | +0.00 | 40.35 | 41.40 | 0 | 366 |