| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL131019C00400000 | 400.00 | 55.75 | +2.75 | 55.45 | 55.90 | 23 | 2,330 |
| AAPL7131019C00400000 | 400.00 | 55.75 | +0.85 | 55.35 | 56.00 | 4 | 184 |
| AAPL131019C00405000 | 405.00 | 52.35 | +0.55 | 51.85 | 52.30 | 2 | 834 |
| AAPL7131019C00405000 | 405.00 | 47.50 | +0.00 | 51.75 | 52.90 | 0 | 29 |
| AAPL131019C00410000 | 410.00 | 48.95 | +0.34 | 48.45 | 48.85 | 9 | 2,351 |
| AAPL7131019C00410000 | 410.00 | 44.26 | +0.00 | 48.40 | 48.95 | 0 | 101 |
| AAPL131019C00415000 | 415.00 | 45.05 | -0.45 | 45.15 | 45.55 | 4 | 982 |
| AAPL7131019C00415000 | 415.00 | 45.52 | +0.00 | 45.00 | 45.65 | 0 | 220 |
| AAPL131019C00420000 | 420.00 | 42.15 | +0.10 | 41.95 | 42.35 | 2 | 1,798 |
| AAPL7131019C00420000 | 420.00 | 36.60 | +0.00 | 41.85 | 42.50 | 0 | 157 |
| AAPL131019C00425000 | 425.00 | 38.91 | +0.26 | 38.95 | 39.35 | 3 | 1,985 |
| AAPL7131019C00425000 | 425.00 | 36.70 | +0.00 | 38.90 | 39.35 | 0 | 197 |
| AAPL131019C00430000 | 430.00 | 36.52 | +0.92 | 36.10 | 36.45 | 6 | 3,346 |
| AAPL7131019C00430000 | 430.00 | 29.75 | +0.00 | 36.05 | 36.45 | 0 | 73 |
| AAPL131019C00435000 | 435.00 | 33.65 | +0.65 | 33.35 | 33.70 | 14 | 1,107 |
| AAPL7131019C00435000 | 435.00 | 30.70 | +0.00 | 33.35 | 33.80 | 0 | 55 |
| AAPL131019C00440000 | 440.00 | 31.20 | +0.82 | 30.80 | 31.15 | 25 | 2,426 |
| AAPL7131019C00440000 | 440.00 | 31.30 | +0.40 | 30.75 | 31.15 | 3 | 374 |
| AAPL131019C00445000 | 445.00 | 29.00 | +1.03 | 28.35 | 28.70 | 9 | 1,470 |
| AAPL7131019C00445000 | 445.00 | 27.55 | +0.00 | 28.30 | 28.70 | 0 | 84 |
| AAPL131019C00450000 | 450.00 | 26.40 | +0.82 | 26.05 | 26.35 | 28 | 6,046 |
| AAPL7131019C00450000 | 450.00 | 26.00 | +0.50 | 26.00 | 26.40 | 2 | 367 |
| AAPL131019C00455000 | 455.00 | 24.10 | -0.55 | 23.90 | 24.20 | 1 | 1,655 |
| AAPL7131019C00455000 | 455.00 | 24.54 | +0.00 | 23.85 | 24.25 | 0 | 78 |
| AAPL131019C00460000 | 460.00 | 22.30 | +0.96 | 21.80 | 22.20 | 3 | 3,572 |
| AAPL7131019C00460000 | 460.00 | 22.61 | +0.00 | 21.85 | 22.20 | 0 | 125 |
| AAPL131019C00465000 | 465.00 | 19.00 | -0.76 | 19.90 | 20.30 | 5 | 1,006 |
| AAPL7131019C00465000 | 465.00 | 20.66 | +0.00 | 19.95 | 20.30 | 0 | 185 |
| AAPL131019C00470000 | 470.00 | 18.77 | +0.52 | 18.20 | 18.55 | 1 | 4,898 |
| AAPL7131019C00470000 | 470.00 | 18.00 | +0.00 | 18.20 | 18.55 | 0 | 274 |
| AAPL131019C00475000 | 475.00 | 16.95 | +1.40 | 16.60 | 16.90 | 4 | 2,962 |
| AAPL7131019C00475000 | 475.00 | 16.10 | +0.00 | 16.55 | 16.95 | 0 | 208 |
| AAPL131019C00480000 | 480.00 | 15.29 | +0.25 | 15.05 | 15.40 | 10 | 4,006 |
| AAPL7131019C00480000 | 480.00 | 15.00 | +0.00 | 15.05 | 15.45 | 0 | 88 |
| AAPL131019C00485000 | 485.00 | 14.05 | +0.25 | 13.65 | 14.00 | 10 | 850 |
| AAPL7131019C00485000 | 485.00 | 14.00 | +0.00 | 13.65 | 14.00 | 0 | 585 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL131019P00400000 | 400.00 | 12.70 | -0.80 | 12.70 | 13.00 | 15 | 6,319 |
| AAPL7131019P00400000 | 400.00 | 13.30 | +0.00 | 12.70 | 13.00 | 0 | 636 |
| AAPL131019P00405000 | 405.00 | 14.30 | -0.05 | 14.20 | 14.45 | 8 | 2,359 |
| AAPL7131019P00405000 | 405.00 | 17.20 | +0.00 | 13.90 | 15.25 | 0 | 67 |
| AAPL131019P00410000 | 410.00 | 15.84 | -0.46 | 15.80 | 16.05 | 5 | 4,994 |
| AAPL7131019P00410000 | 410.00 | 16.20 | +0.00 | 15.70 | 16.10 | 0 | 119 |
| AAPL131019P00415000 | 415.00 | 17.60 | -0.50 | 17.55 | 17.80 | 7 | 1,431 |
| AAPL7131019P00415000 | 415.00 | 15.00 | +0.00 | 17.40 | 17.90 | 0 | 15 |
| AAPL131019P00420000 | 420.00 | 19.55 | -0.45 | 19.40 | 19.70 | 42 | 1,621 |
| AAPL7131019P00420000 | 420.00 | 20.15 | +0.00 | 19.40 | 19.75 | 0 | 133 |
| AAPL131019P00425000 | 425.00 | 21.50 | -0.35 | 21.40 | 21.70 | 12 | 3,177 |
| AAPL7131019P00425000 | 425.00 | 23.40 | +0.00 | 21.40 | 21.75 | 0 | 128 |
| AAPL131019P00430000 | 430.00 | 23.80 | -0.65 | 23.55 | 23.90 | 8 | 1,773 |
| AAPL7131019P00430000 | 430.00 | 32.95 | +0.00 | 23.55 | 23.95 | 0 | 51 |
| AAPL131019P00435000 | 435.00 | 25.90 | -0.70 | 25.90 | 26.15 | 5 | 1,751 |
| AAPL7131019P00435000 | 435.00 | 31.50 | +0.00 | 25.80 | 26.25 | 0 | 14 |
| AAPL131019P00440000 | 440.00 | 28.40 | -0.53 | 28.30 | 28.60 | 13 | 2,037 |
| AAPL7131019P00440000 | 440.00 | 29.58 | +0.00 | 28.25 | 28.65 | 0 | 29 |
| AAPL131019P00445000 | 445.00 | 30.92 | -1.49 | 30.90 | 31.20 | 2 | 1,676 |
| AAPL7131019P00445000 | 445.00 | 35.25 | +0.00 | 30.85 | 31.25 | 0 | 92 |
| AAPL131019P00450000 | 450.00 | 33.77 | -0.61 | 33.65 | 33.95 | 7 | 5,638 |
| AAPL7131019P00450000 | 450.00 | 35.50 | +0.00 | 33.55 | 33.95 | 0 | 80 |
| AAPL131019P00455000 | 455.00 | 37.10 | +0.00 | 36.45 | 36.80 | 0 | 1,019 |
| AAPL7131019P00455000 | 455.00 | 38.35 | +0.00 | 36.40 | 36.80 | 0 | 31 |
| AAPL131019P00460000 | 460.00 | 40.75 | +0.00 | 39.40 | 39.80 | 0 | 2,155 |
| AAPL7131019P00460000 | 460.00 | 40.00 | -6.00 | 39.40 | 39.80 | 1 | 66 |
| AAPL131019P00465000 | 465.00 | 43.20 | +0.00 | 42.50 | 42.95 | 0 | 900 |
| AAPL7131019P00465000 | 465.00 | 54.75 | +0.00 | 42.50 | 43.00 | 0 | 78 |
| AAPL131019P00470000 | 470.00 | 48.73 | +0.00 | 45.75 | 46.20 | 0 | 2,973 |
| AAPL7131019P00470000 | 470.00 | 90.85 | +0.00 | 45.60 | 46.40 | 0 | 119 |
| AAPL131019P00475000 | 475.00 | 50.50 | +0.00 | 49.20 | 49.55 | 0 | 1,426 |
| AAPL7131019P00475000 | 475.00 | 62.52 | +0.00 | 49.10 | 50.10 | 0 | 116 |
| AAPL131019P00480000 | 480.00 | 54.20 | +0.00 | 52.70 | 53.05 | 0 | 2,923 |
| AAPL7131019P00480000 | 480.00 | 67.25 | +0.00 | 52.60 | 53.15 | 0 | 29 |
| AAPL131019P00485000 | 485.00 | 59.30 | +0.00 | 56.20 | 56.65 | 0 | 705 |
| AAPL7131019P00485000 | 485.00 | 59.25 | +0.00 | 56.30 | 57.20 | 0 | 20 |