| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622C00390000 | 390.00 | 46.90 | +0.00 | 45.25 | 45.55 | 0 | 348 |
| AAPL7130622C00390000 | 390.00 | 44.68 | +0.00 | 45.20 | 46.30 | 0 | 4 |
| AAPL130622C00395000 | 395.00 | 41.17 | -1.53 | 40.85 | 41.15 | 9 | 411 |
| AAPL7130622C00395000 | 395.00 | 41.40 | +8.90 | 40.75 | 41.20 | 7 | 9 |
| AAPL130622C00400000 | 400.00 | 37.00 | -1.24 | 36.80 | 37.25 | 159 | 2,244 |
| AAPL7130622C00400000 | 400.00 | 32.85 | +0.00 | 36.30 | 37.65 | 0 | 343 |
| AAPL130622C00405000 | 405.00 | 32.75 | -1.55 | 32.45 | 32.80 | 6 | 344 |
| AAPL7130622C00405000 | 405.00 | 32.66 | -3.74 | 32.85 | 33.45 | 5 | 52 |
| AAPL130622C00410000 | 410.00 | 28.92 | -1.50 | 28.65 | 28.95 | 12 | 1,123 |
| AAPL7130622C00410000 | 410.00 | 29.50 | +0.00 | 29.00 | 29.60 | 0 | 57 |
| AAPL130622C00415000 | 415.00 | 25.40 | -1.35 | 25.25 | 25.55 | 79 | 1,844 |
| AAPL7130622C00415000 | 415.00 | 25.00 | -2.90 | 24.55 | 25.85 | 134 | 229 |
| AAPL130622C00420000 | 420.00 | 22.00 | -1.50 | 21.80 | 22.00 | 778 | 3,911 |
| AAPL7130622C00420000 | 420.00 | 22.10 | -3.24 | 21.95 | 22.35 | 79 | 215 |
| AAPL130622C00425000 | 425.00 | 18.55 | -1.65 | 18.55 | 18.70 | 241 | 5,047 |
| AAPL7130622C00425000 | 425.00 | 18.90 | +0.20 | 18.80 | 19.20 | 61 | 206 |
| AAPL130622C00430000 | 430.00 | 15.95 | -1.45 | 15.95 | 16.10 | 1,168 | 4,277 |
| AAPL7130622C00430000 | 430.00 | 15.86 | -1.39 | 15.95 | 16.30 | 22 | 288 |
| AAPL130622C00435000 | 435.00 | 13.60 | -1.05 | 13.55 | 13.60 | 2,121 | 3,940 |
| AAPL7130622C00435000 | 435.00 | 13.15 | -1.39 | 13.35 | 13.70 | 118 | 376 |
| AAPL130622C00440000 | 440.00 | 11.35 | -0.95 | 11.20 | 11.35 | 1,313 | 9,337 |
| AAPL7130622C00440000 | 440.00 | 10.93 | -1.33 | 10.95 | 11.40 | 193 | 533 |
| AAPL130622C00445000 | 445.00 | 9.300 | -0.85 | 9.300 | 9.400 | 717 | 3,055 |
| AAPL7130622C00445000 | 445.00 | 9.450 | -0.52 | 9.150 | 9.400 | 8 | 312 |
| AAPL130622C00450000 | 450.00 | 7.610 | -0.64 | 7.450 | 7.750 | 2,119 | 15,438 |
| AAPL7130622C00450000 | 450.00 | 7.300 | -1.05 | 6.850 | 7.700 | 174 | 659 |
| AAPL130622C00455000 | 455.00 | 6.100 | -0.80 | 5.900 | 6.200 | 793 | 6,762 |
| AAPL7130622C00455000 | 455.00 | 5.700 | -2.00 | 5.850 | 6.250 | 12 | 439 |
| AAPL130622C00460000 | 460.00 | 4.900 | -0.65 | 4.600 | 5.000 | 1,503 | 10,929 |
| AAPL7130622C00460000 | 460.00 | 4.760 | -0.74 | 4.800 | 5.050 | 58 | 513 |
| AAPL130622C00465000 | 465.00 | 3.900 | -0.50 | 3.900 | 4.000 | 1,831 | 4,722 |
| AAPL7130622C00465000 | 465.00 | 3.850 | -0.53 | 3.800 | 4.050 | 15 | 267 |
| AAPL130622C00470000 | 470.00 | 3.140 | -0.45 | 3.100 | 3.250 | 994 | 12,783 |
| AAPL7130622C00470000 | 470.00 | 3.050 | -0.75 | 2.960 | 3.200 | 66 | 406 |
| AAPL130622C00475000 | 475.00 | 2.500 | -0.37 | 2.490 | 2.600 | 1,321 | 7,197 |
| AAPL7130622C00475000 | 475.00 | 2.390 | -0.51 | 2.370 | 2.550 | 8 | 470 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622P00390000 | 390.00 | 2.500 | -0.09 | 2.350 | 2.520 | 533 | 3,592 |
| AAPL7130622P00390000 | 390.00 | 2.400 | -0.07 | 2.350 | 2.550 | 8 | 200 |
| AAPL130622P00395000 | 395.00 | 3.070 | -0.08 | 3.000 | 3.100 | 192 | 3,098 |
| AAPL7130622P00395000 | 395.00 | 3.250 | -0.08 | 2.930 | 3.100 | 2 | 215 |
| AAPL130622P00400000 | 400.00 | 3.690 | -0.16 | 3.650 | 3.750 | 954 | 7,116 |
| AAPL7130622P00400000 | 400.00 | 3.740 | -0.31 | 3.650 | 3.900 | 9 | 431 |
| AAPL130622P00405000 | 405.00 | 4.700 | -0.15 | 4.600 | 4.750 | 3,539 | 2,907 |
| AAPL7130622P00405000 | 405.00 | 4.650 | +0.03 | 4.500 | 4.850 | 91 | 270 |
| AAPL130622P00410000 | 410.00 | 5.890 | +0.09 | 5.650 | 5.850 | 1,133 | 3,868 |
| AAPL7130622P00410000 | 410.00 | 5.900 | +0.04 | 5.600 | 5.850 | 16 | 236 |
| AAPL130622P00415000 | 415.00 | 7.210 | +0.06 | 7.150 | 7.200 | 858 | 4,153 |
| AAPL7130622P00415000 | 415.00 | 6.900 | -0.28 | 6.950 | 7.250 | 20 | 615 |
| AAPL130622P00420000 | 420.00 | 8.700 | +0.05 | 8.550 | 8.850 | 2,433 | 10,274 |
| AAPL7130622P00420000 | 420.00 | 8.700 | -0.20 | 8.500 | 8.850 | 61 | 744 |
| AAPL130622P00425000 | 425.00 | 10.44 | -0.06 | 10.40 | 10.50 | 1,721 | 6,935 |
| AAPL7130622P00425000 | 425.00 | 10.45 | -0.20 | 10.30 | 10.70 | 304 | 371 |
| AAPL130622P00430000 | 430.00 | 12.90 | +0.40 | 12.50 | 13.00 | 2,326 | 9,295 |
| AAPL7130622P00430000 | 430.00 | 12.75 | +0.10 | 12.45 | 12.75 | 241 | 331 |
| AAPL130622P00435000 | 435.00 | 15.10 | +0.25 | 14.90 | 15.40 | 2,664 | 2,751 |
| AAPL7130622P00435000 | 435.00 | 15.17 | +1.62 | 14.90 | 15.50 | 204 | 162 |
| AAPL130622P00440000 | 440.00 | 17.65 | +0.30 | 17.65 | 17.90 | 964 | 6,609 |
| AAPL7130622P00440000 | 440.00 | 17.90 | +1.05 | 17.50 | 18.25 | 53 | 224 |
| AAPL130622P00445000 | 445.00 | 20.90 | +0.45 | 20.60 | 21.25 | 209 | 2,738 |
| AAPL7130622P00445000 | 445.00 | 21.97 | +1.97 | 20.50 | 21.05 | 5 | 159 |
| AAPL130622P00450000 | 450.00 | 24.05 | +0.50 | 23.85 | 24.30 | 527 | 8,650 |
| AAPL7130622P00450000 | 450.00 | 23.84 | -0.11 | 23.80 | 24.60 | 57 | 472 |
| AAPL130622P00455000 | 455.00 | 28.05 | +0.66 | 27.40 | 28.10 | 202 | 3,768 |
| AAPL7130622P00455000 | 455.00 | 28.00 | -0.87 | 27.30 | 28.55 | 3 | 435 |
| AAPL130622P00460000 | 460.00 | 31.85 | +1.20 | 31.15 | 31.85 | 329 | 4,136 |
| AAPL7130622P00460000 | 460.00 | 31.75 | -0.25 | 31.10 | 31.65 | 26 | 370 |
| AAPL130622P00465000 | 465.00 | 35.92 | +0.86 | 35.75 | 35.80 | 40 | 2,814 |
| AAPL7130622P00465000 | 465.00 | 38.85 | +0.00 | 35.10 | 36.35 | 0 | 230 |
| AAPL130622P00470000 | 470.00 | 40.23 | +1.07 | 39.35 | 40.00 | 141 | 3,332 |
| AAPL7130622P00470000 | 470.00 | 39.88 | +0.53 | 38.85 | 40.30 | 1 | 334 |
| AAPL130622P00475000 | 475.00 | 44.48 | +1.43 | 43.70 | 44.35 | 107 | 2,207 |
| AAPL7130622P00475000 | 475.00 | 40.94 | +0.00 | 43.05 | 44.30 | 0 | 140 |