| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130720C00385000 | 385.00 | 50.35 | +0.00 | 39.45 | 39.85 | 0 | 160 |
| AAPL7130720C00385000 | 385.00 | 61.00 | +0.00 | 38.10 | 41.60 | 0 | 2 |
| AAPL130720C00390000 | 390.00 | 37.60 | -5.50 | 34.90 | 35.30 | 14 | 290 |
| AAPL7130720C00390000 | 390.00 | 50.80 | +0.00 | 33.60 | 37.00 | 0 | 33 |
| AAPL130720C00395000 | 395.00 | 32.80 | -6.08 | 30.75 | 31.00 | 7 | 498 |
| AAPL7130720C00395000 | 395.00 | 47.65 | +0.00 | 30.50 | 32.65 | 0 | 74 |
| AAPL130720C00400000 | 400.00 | 27.00 | -6.84 | 26.40 | 26.85 | 307 | 3,274 |
| AAPL7130720C00400000 | 400.00 | 26.84 | -9.63 | 26.40 | 26.80 | 1 | 98 |
| AAPL130720C00405000 | 405.00 | 23.35 | -6.80 | 22.55 | 22.85 | 17 | 958 |
| AAPL7130720C00405000 | 405.00 | 26.80 | -4.49 | 22.50 | 23.05 | 5 | 92 |
| AAPL130720C00410000 | 410.00 | 19.20 | -6.65 | 19.05 | 19.20 | 157 | 993 |
| AAPL7130720C00410000 | 410.00 | 28.50 | +0.00 | 18.85 | 19.20 | 0 | 167 |
| AAPL130720C00415000 | 415.00 | 15.90 | -6.75 | 15.60 | 15.90 | 170 | 615 |
| AAPL7130720C00415000 | 415.00 | 18.90 | -4.75 | 15.70 | 16.10 | 2 | 69 |
| AAPL130720C00420000 | 420.00 | 12.92 | -5.68 | 12.70 | 12.95 | 1,359 | 2,903 |
| AAPL7130720C00420000 | 420.00 | 13.00 | -6.00 | 12.60 | 13.00 | 30 | 201 |
| AAPL130720C00425000 | 425.00 | 10.37 | -5.08 | 10.25 | 10.40 | 1,158 | 1,399 |
| AAPL7130720C00425000 | 425.00 | 10.35 | -5.20 | 10.10 | 10.35 | 81 | 288 |
| AAPL130720C00430000 | 430.00 | 8.150 | -4.50 | 8.100 | 8.200 | 2,300 | 3,858 |
| AAPL7130720C00430000 | 430.00 | 8.250 | -4.60 | 7.900 | 8.200 | 242 | 264 |
| AAPL130720C00435000 | 435.00 | 6.300 | -3.95 | 6.150 | 6.400 | 2,035 | 4,337 |
| AAPL7130720C00435000 | 435.00 | 6.390 | -3.95 | 6.200 | 6.350 | 98 | 443 |
| AAPL130720C00440000 | 440.00 | 4.850 | -3.15 | 4.800 | 4.900 | 3,218 | 9,393 |
| AAPL7130720C00440000 | 440.00 | 4.850 | -3.15 | 4.600 | 4.900 | 68 | 313 |
| AAPL130720C00445000 | 445.00 | 3.690 | -2.66 | 3.650 | 3.700 | 2,062 | 4,178 |
| AAPL7130720C00445000 | 445.00 | 3.950 | -2.45 | 3.550 | 3.700 | 22 | 635 |
| AAPL130720C00450000 | 450.00 | 2.740 | -2.06 | 2.750 | 2.790 | 3,025 | 11,320 |
| AAPL7130720C00450000 | 450.00 | 2.900 | -2.10 | 2.660 | 2.810 | 147 | 1,204 |
| AAPL130720C00455000 | 455.00 | 2.060 | -1.64 | 2.050 | 2.080 | 1,114 | 9,939 |
| AAPL7130720C00455000 | 455.00 | 2.150 | -2.32 | 1.990 | 2.120 | 48 | 277 |
| AAPL130720C00460000 | 460.00 | 1.560 | -1.22 | 1.500 | 1.550 | 1,569 | 8,094 |
| AAPL7130720C00460000 | 460.00 | 1.750 | -1.09 | 1.500 | 1.610 | 135 | 588 |
| AAPL130720C00465000 | 465.00 | 1.160 | -0.95 | 1.080 | 1.180 | 1,160 | 3,904 |
| AAPL7130720C00465000 | 465.00 | 1.620 | -0.49 | 1.110 | 1.220 | 13 | 256 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130720P00385000 | 385.00 | 1.350 | +0.36 | 1.340 | 1.380 | 409 | 1,898 |
| AAPL7130720P00385000 | 385.00 | 1.000 | +0.00 | 1.270 | 1.510 | 0 | 120 |
| AAPL130720P00390000 | 390.00 | 1.820 | +0.55 | 1.820 | 1.880 | 422 | 3,039 |
| AAPL7130720P00390000 | 390.00 | 1.350 | +0.00 | 1.800 | 1.930 | 0 | 197 |
| AAPL130720P00395000 | 395.00 | 2.440 | +0.69 | 2.460 | 2.510 | 192 | 1,827 |
| AAPL7130720P00395000 | 395.00 | 2.090 | -0.71 | 2.420 | 2.450 | 2 | 144 |
| AAPL130720P00400000 | 400.00 | 3.290 | +0.98 | 3.250 | 3.400 | 1,477 | 10,513 |
| AAPL7130720P00400000 | 400.00 | 3.200 | +0.92 | 3.250 | 3.300 | 7 | 278 |
| AAPL130720P00405000 | 405.00 | 4.400 | +1.35 | 4.350 | 4.500 | 363 | 2,009 |
| AAPL7130720P00405000 | 405.00 | 3.750 | +0.60 | 4.350 | 4.500 | 2 | 103 |
| AAPL130720P00410000 | 410.00 | 5.730 | +1.63 | 5.700 | 5.850 | 904 | 4,108 |
| AAPL7130720P00410000 | 410.00 | 5.150 | +0.00 | 5.700 | 5.800 | 0 | 194 |
| AAPL130720P00415000 | 415.00 | 7.290 | +1.95 | 7.450 | 7.550 | 1,430 | 3,844 |
| AAPL7130720P00415000 | 415.00 | 6.000 | +0.80 | 7.400 | 7.600 | 2 | 223 |
| AAPL130720P00420000 | 420.00 | 9.550 | +2.75 | 9.500 | 9.650 | 2,139 | 4,722 |
| AAPL7130720P00420000 | 420.00 | 9.250 | +2.75 | 9.450 | 9.700 | 18 | 256 |
| AAPL130720P00425000 | 425.00 | 12.05 | +3.30 | 11.90 | 12.10 | 2,513 | 4,516 |
| AAPL7130720P00425000 | 425.00 | 11.67 | +3.10 | 11.85 | 12.10 | 16 | 157 |
| AAPL130720P00430000 | 430.00 | 14.83 | +3.89 | 14.70 | 14.90 | 1,940 | 7,441 |
| AAPL7130720P00430000 | 430.00 | 14.55 | +3.67 | 14.65 | 14.85 | 27 | 213 |
| AAPL130720P00435000 | 435.00 | 17.85 | +4.40 | 17.90 | 18.10 | 1,265 | 4,268 |
| AAPL7130720P00435000 | 435.00 | 17.50 | +4.50 | 17.80 | 18.15 | 36 | 341 |
| AAPL130720P00440000 | 440.00 | 21.53 | +5.28 | 21.40 | 21.70 | 678 | 8,276 |
| AAPL7130720P00440000 | 440.00 | 21.50 | +5.40 | 21.15 | 21.70 | 14 | 280 |
| AAPL130720P00445000 | 445.00 | 25.05 | +5.45 | 25.20 | 25.55 | 374 | 2,315 |
| AAPL7130720P00445000 | 445.00 | 24.00 | +4.70 | 25.10 | 25.55 | 18 | 617 |
| AAPL130720P00450000 | 450.00 | 28.91 | +5.71 | 29.30 | 29.65 | 810 | 7,751 |
| AAPL7130720P00450000 | 450.00 | 23.15 | +0.00 | 29.10 | 29.65 | 0 | 555 |
| AAPL130720P00455000 | 455.00 | 33.30 | +6.61 | 33.55 | 33.95 | 591 | 6,935 |
| AAPL7130720P00455000 | 455.00 | 27.07 | +0.00 | 33.50 | 34.05 | 0 | 150 |
| AAPL130720P00460000 | 460.00 | 38.20 | +7.23 | 37.95 | 38.50 | 70 | 3,648 |
| AAPL7130720P00460000 | 460.00 | 28.86 | +0.00 | 38.05 | 38.70 | 0 | 171 |
| AAPL130720P00465000 | 465.00 | 42.25 | +7.36 | 42.70 | 42.60 | 10 | 1,070 |
| AAPL7130720P00465000 | 465.00 | 33.60 | +0.00 | 42.20 | 42.80 | 0 | 50 |