| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL131019C00400000 | 400.00 | 54.97 | +0.00 | 54.55 | 55.15 | 64 | 2,292 |
| AAPL7131019C00400000 | 400.00 | 54.90 | +0.00 | 54.60 | 55.25 | 7 | 184 |
| AAPL131019C00405000 | 405.00 | 44.05 | +0.00 | 52.10 | 52.65 | 9 | 826 |
| AAPL7131019C00405000 | 405.00 | 47.50 | +0.00 | 51.05 | 51.70 | 0 | 29 |
| AAPL131019C00410000 | 410.00 | 48.00 | +0.00 | 47.70 | 48.20 | 12 | 2,350 |
| AAPL7131019C00410000 | 410.00 | 48.65 | +0.00 | 47.65 | 48.25 | 1 | 106 |
| AAPL131019C00415000 | 415.00 | 44.80 | +0.00 | 44.40 | 44.90 | 4 | 981 |
| AAPL7131019C00415000 | 415.00 | 45.40 | +0.00 | 44.50 | 44.85 | 1 | 213 |
| AAPL131019C00420000 | 420.00 | 42.61 | +0.00 | 41.35 | 41.80 | 55 | 1,809 |
| AAPL7131019C00420000 | 420.00 | 36.60 | +0.00 | 41.35 | 41.75 | 0 | 157 |
| AAPL131019C00425000 | 425.00 | 39.85 | +0.00 | 39.25 | 39.65 | 117 | 2,070 |
| AAPL7131019C00425000 | 425.00 | 34.00 | +0.00 | 38.40 | 39.05 | 0 | 199 |
| AAPL131019C00430000 | 430.00 | 35.81 | +0.00 | 35.60 | 36.05 | 457 | 2,668 |
| AAPL7131019C00430000 | 430.00 | 29.75 | +0.00 | 35.55 | 35.90 | 0 | 73 |
| AAPL131019C00435000 | 435.00 | 34.11 | +0.00 | 32.95 | 33.35 | 85 | 1,094 |
| AAPL7131019C00435000 | 435.00 | 30.70 | +0.00 | 32.90 | 33.30 | 1 | 54 |
| AAPL131019C00440000 | 440.00 | 30.69 | +0.00 | 30.40 | 30.75 | 199 | 2,263 |
| AAPL7131019C00440000 | 440.00 | 30.65 | +0.00 | 30.35 | 31.45 | 1 | 119 |
| AAPL131019C00445000 | 445.00 | 28.55 | +0.00 | 28.55 | 28.75 | 140 | 1,386 |
| AAPL7131019C00445000 | 445.00 | 22.71 | +0.00 | 27.95 | 28.65 | 0 | 80 |
| AAPL131019C00450000 | 450.00 | 25.97 | +0.00 | 25.85 | 26.10 | 592 | 6,112 |
| AAPL7131019C00450000 | 450.00 | 27.00 | +0.00 | 25.70 | 26.05 | 19 | 353 |
| AAPL131019C00455000 | 455.00 | 24.14 | +0.00 | 23.60 | 24.00 | 132 | 1,548 |
| AAPL7131019C00455000 | 455.00 | 20.50 | +0.00 | 23.60 | 23.95 | 4 | 77 |
| AAPL131019C00460000 | 460.00 | 22.44 | +0.00 | 21.60 | 22.00 | 13 | 3,465 |
| AAPL7131019C00460000 | 460.00 | 18.45 | +0.00 | 21.60 | 22.60 | 0 | 114 |
| AAPL131019C00465000 | 465.00 | 20.85 | +0.00 | 19.75 | 20.15 | 68 | 957 |
| AAPL7131019C00465000 | 465.00 | 18.75 | +0.00 | 19.75 | 20.15 | 2 | 177 |
| AAPL131019C00470000 | 470.00 | 19.05 | +0.00 | 18.10 | 18.40 | 64 | 4,749 |
| AAPL7131019C00470000 | 470.00 | 16.50 | +0.00 | 18.05 | 18.40 | 2 | 174 |
| AAPL131019C00475000 | 475.00 | 16.65 | +0.00 | 16.50 | 16.80 | 156 | 2,938 |
| AAPL7131019C00475000 | 475.00 | 13.35 | +0.00 | 16.50 | 16.80 | 0 | 179 |
| AAPL131019C00480000 | 480.00 | 15.25 | +0.00 | 15.10 | 15.25 | 108 | 3,751 |
| AAPL7131019C00480000 | 480.00 | 10.85 | +0.00 | 15.40 | 15.70 | 0 | 77 |
| AAPL131019C00485000 | 485.00 | 13.30 | +0.00 | 13.65 | 13.95 | 45 | 850 |
| AAPL7131019C00485000 | 485.00 | 13.95 | +0.00 | 13.70 | 13.95 | 42 | 573 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL131019P00400000 | 400.00 | 12.96 | +0.00 | 13.50 | 13.75 | 81 | 6,317 |
| AAPL7131019P00400000 | 400.00 | 13.30 | +0.00 | 13.50 | 13.75 | 4 | 638 |
| AAPL131019P00405000 | 405.00 | 14.80 | +0.00 | 15.00 | 15.25 | 23 | 2,337 |
| AAPL7131019P00405000 | 405.00 | 17.20 | +0.00 | 14.80 | 15.45 | 0 | 67 |
| AAPL131019P00410000 | 410.00 | 16.65 | +0.00 | 16.60 | 16.90 | 49 | 4,970 |
| AAPL7131019P00410000 | 410.00 | 20.65 | +0.00 | 16.65 | 16.95 | 0 | 84 |
| AAPL131019P00415000 | 415.00 | 18.80 | +0.00 | 18.45 | 18.70 | 2 | 1,308 |
| AAPL7131019P00415000 | 415.00 | 15.00 | +0.00 | 18.20 | 18.90 | 0 | 15 |
| AAPL131019P00420000 | 420.00 | 19.56 | +0.00 | 20.40 | 20.70 | 59 | 1,553 |
| AAPL7131019P00420000 | 420.00 | 20.50 | +0.00 | 20.30 | 20.65 | 2 | 134 |
| AAPL131019P00425000 | 425.00 | 22.50 | +0.00 | 22.35 | 22.75 | 26 | 3,168 |
| AAPL7131019P00425000 | 425.00 | 23.10 | +0.00 | 22.45 | 22.70 | 3 | 52 |
| AAPL131019P00430000 | 430.00 | 23.70 | +0.00 | 24.65 | 24.35 | 27 | 1,730 |
| AAPL7131019P00430000 | 430.00 | 32.95 | +0.00 | 24.65 | 24.95 | 0 | 51 |
| AAPL131019P00435000 | 435.00 | 26.45 | +0.00 | 27.00 | 27.35 | 95 | 1,709 |
| AAPL7131019P00435000 | 435.00 | 31.50 | +0.00 | 27.00 | 26.65 | 0 | 14 |
| AAPL131019P00440000 | 440.00 | 29.50 | +0.00 | 29.50 | 29.85 | 47 | 2,000 |
| AAPL7131019P00440000 | 440.00 | 35.30 | +0.00 | 29.50 | 29.90 | 0 | 29 |
| AAPL131019P00445000 | 445.00 | 31.10 | +0.00 | 32.05 | 32.45 | 7 | 1,658 |
| AAPL7131019P00445000 | 445.00 | 35.25 | +0.00 | 31.85 | 32.45 | 0 | 92 |
| AAPL131019P00450000 | 450.00 | 35.00 | +0.00 | 34.95 | 35.25 | 59 | 5,683 |
| AAPL7131019P00450000 | 450.00 | 34.65 | +0.00 | 34.90 | 35.25 | 12 | 74 |
| AAPL131019P00455000 | 455.00 | 40.65 | +0.00 | 37.80 | 38.15 | 0 | 985 |
| AAPL7131019P00455000 | 455.00 | 47.35 | +0.00 | 37.80 | 38.20 | 0 | 29 |
| AAPL131019P00460000 | 460.00 | 40.97 | +0.00 | 40.70 | 41.15 | 13 | 2,149 |
| AAPL7131019P00460000 | 460.00 | 46.00 | +0.00 | 39.85 | 41.20 | 0 | 66 |
| AAPL131019P00465000 | 465.00 | 47.93 | +0.00 | 44.00 | 44.40 | 0 | 887 |
| AAPL7131019P00465000 | 465.00 | 54.75 | +0.00 | 43.60 | 44.40 | 0 | 78 |
| AAPL131019P00470000 | 470.00 | 53.80 | +0.00 | 47.10 | 47.65 | 0 | 2,948 |
| AAPL7131019P00470000 | 470.00 | 90.85 | +0.00 | 46.95 | 47.70 | 0 | 119 |
| AAPL131019P00475000 | 475.00 | 49.53 | +0.00 | 50.45 | 51.05 | 3 | 1,416 |
| AAPL7131019P00475000 | 475.00 | 62.52 | +0.00 | 50.35 | 51.20 | 0 | 116 |
| AAPL131019P00480000 | 480.00 | 61.75 | +0.00 | 54.20 | 54.60 | 0 | 2,776 |
| AAPL7131019P00480000 | 480.00 | 67.25 | +0.00 | 54.25 | 54.60 | 0 | 29 |
| AAPL131019P00485000 | 485.00 | 57.85 | +0.00 | 57.65 | 58.25 | 4 | 705 |
| AAPL7131019P00485000 | 485.00 | 59.25 | +0.00 | 57.55 | 58.40 | 0 | 20 |