| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118C00390000 | 390.00 | 60.55 | -0.60 | 60.05 | 61.05 | 14 | 1,137 |
| AAPL7140118C00390000 | 390.00 | 73.35 | +0.00 | 60.30 | 61.25 | 0 | 58 |
| AAPL140118C00395000 | 395.00 | 56.78 | -2.12 | 56.75 | 57.85 | 239 | 1,697 |
| AAPL7140118C00395000 | 395.00 | 50.45 | +0.00 | 57.05 | 59.15 | 0 | 70 |
| AAPL140118C00400000 | 400.00 | 54.33 | -0.69 | 54.30 | 54.55 | 406 | 20,374 |
| AAPL7140118C00400000 | 400.00 | 53.85 | -0.93 | 53.55 | 54.65 | 10 | 805 |
| AAPL140118C00405000 | 405.00 | 50.65 | +0.00 | 50.65 | 51.60 | 0 | 783 |
| AAPL7140118C00405000 | 405.00 | 46.00 | +0.00 | 50.95 | 51.70 | 0 | 75 |
| AAPL140118C00410000 | 410.00 | 47.80 | -2.70 | 47.85 | 48.65 | 59 | 10,099 |
| AAPL7140118C00410000 | 410.00 | 48.00 | -0.25 | 48.10 | 48.65 | 25 | 910 |
| AAPL140118C00415000 | 415.00 | 44.90 | -1.10 | 45.00 | 45.40 | 13 | 4,866 |
| AAPL7140118C00415000 | 415.00 | 41.40 | +0.00 | 45.30 | 45.95 | 0 | 221 |
| AAPL140118C00420000 | 420.00 | 42.87 | -0.53 | 42.20 | 43.20 | 54 | 3,335 |
| AAPL7140118C00420000 | 420.00 | 43.05 | +0.00 | 41.85 | 43.30 | 0 | 290 |
| AAPL140118C00425000 | 425.00 | 40.05 | -0.70 | 39.65 | 40.60 | 59 | 5,213 |
| AAPL7140118C00425000 | 425.00 | 40.40 | -1.62 | 40.00 | 40.70 | 2 | 188 |
| AAPL140118C00430000 | 430.00 | 37.45 | -0.95 | 37.05 | 38.15 | 208 | 4,787 |
| AAPL7140118C00430000 | 430.00 | 37.26 | -1.04 | 37.65 | 37.95 | 4 | 488 |
| AAPL140118C00435000 | 435.00 | 35.31 | -0.29 | 35.05 | 35.80 | 349 | 1,939 |
| AAPL7140118C00435000 | 435.00 | 35.25 | -2.11 | 35.05 | 35.55 | 17 | 71 |
| AAPL140118C00440000 | 440.00 | 33.15 | -0.40 | 33.10 | 33.60 | 281 | 5,044 |
| AAPL7140118C00440000 | 440.00 | 34.98 | +0.00 | 33.10 | 33.60 | 0 | 336 |
| AAPL140118C00445000 | 445.00 | 30.65 | -0.45 | 30.55 | 31.45 | 13 | 4,483 |
| AAPL7140118C00445000 | 445.00 | 30.40 | -2.20 | 30.95 | 31.50 | 3 | 124 |
| AAPL140118C00450000 | 450.00 | 29.17 | -0.23 | 28.70 | 29.30 | 545 | 23,317 |
| AAPL7140118C00450000 | 450.00 | 29.30 | -0.35 | 28.75 | 29.40 | 38 | 624 |
| AAPL140118C00455000 | 455.00 | 26.95 | -0.18 | 26.90 | 27.50 | 11 | 2,824 |
| AAPL7140118C00455000 | 455.00 | 26.90 | +1.60 | 27.10 | 27.55 | 9 | 61 |
| AAPL140118C00460000 | 460.00 | 25.40 | -1.25 | 25.25 | 25.75 | 120 | 8,667 |
| AAPL7140118C00460000 | 460.00 | 25.30 | -0.75 | 25.10 | 25.65 | 4 | 263 |
| AAPL140118C00465000 | 465.00 | 23.55 | -0.25 | 23.60 | 24.05 | 28 | 2,839 |
| AAPL7140118C00465000 | 465.00 | 22.15 | +0.00 | 23.30 | 24.10 | 0 | 75 |
| AAPL140118C00470000 | 470.00 | 21.75 | -0.65 | 21.50 | 22.40 | 15 | 5,674 |
| AAPL7140118C00470000 | 470.00 | 22.75 | +3.80 | 22.00 | 22.50 | 5 | 70 |
| AAPL140118C00475000 | 475.00 | 20.45 | -0.50 | 20.40 | 20.85 | 19 | 4,953 |
| AAPL7140118C00475000 | 475.00 | 20.35 | +2.65 | 20.40 | 20.95 | 1 | 126 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118P00390000 | 390.00 | 21.28 | +0.58 | 21.05 | 21.40 | 119 | 7,229 |
| AAPL7140118P00390000 | 390.00 | 15.00 | +0.00 | 21.10 | 21.50 | 0 | 37 |
| AAPL140118P00395000 | 395.00 | 23.20 | +0.85 | 22.75 | 23.30 | 67 | 2,644 |
| AAPL7140118P00395000 | 395.00 | 13.80 | +0.00 | 22.75 | 23.25 | 0 | 18 |
| AAPL140118P00400000 | 400.00 | 25.08 | +0.58 | 24.95 | 25.20 | 186 | 20,266 |
| AAPL7140118P00400000 | 400.00 | 23.79 | +0.00 | 24.70 | 25.20 | 0 | 186 |
| AAPL140118P00405000 | 405.00 | 27.00 | +0.40 | 26.50 | 27.20 | 27 | 1,782 |
| AAPL7140118P00405000 | 405.00 | 27.40 | -2.37 | 26.60 | 27.25 | 1 | 21 |
| AAPL140118P00410000 | 410.00 | 28.70 | +0.00 | 28.80 | 29.25 | 48 | 9,231 |
| AAPL7140118P00410000 | 410.00 | 33.07 | +0.00 | 28.80 | 29.35 | 0 | 198 |
| AAPL140118P00415000 | 415.00 | 31.55 | +1.50 | 31.10 | 31.50 | 16 | 5,753 |
| AAPL7140118P00415000 | 415.00 | 32.00 | +0.00 | 31.10 | 31.85 | 0 | 45 |
| AAPL140118P00420000 | 420.00 | 33.85 | +0.64 | 33.55 | 33.95 | 137 | 5,928 |
| AAPL7140118P00420000 | 420.00 | 33.90 | -0.05 | 33.70 | 34.20 | 3 | 192 |
| AAPL140118P00425000 | 425.00 | 36.39 | +0.89 | 36.05 | 36.65 | 634 | 5,092 |
| AAPL7140118P00425000 | 425.00 | 35.70 | -2.60 | 35.90 | 36.50 | 2 | 61 |
| AAPL140118P00430000 | 430.00 | 39.07 | +0.27 | 38.60 | 39.05 | 43 | 5,116 |
| AAPL7140118P00430000 | 430.00 | 25.90 | +0.00 | 38.50 | 39.05 | 0 | 35 |
| AAPL140118P00435000 | 435.00 | 41.75 | +0.91 | 41.30 | 42.00 | 25 | 1,763 |
| AAPL7140118P00435000 | 435.00 | 35.00 | +0.00 | 41.20 | 41.75 | 0 | 27 |
| AAPL140118P00440000 | 440.00 | 44.55 | +1.50 | 44.05 | 44.80 | 36 | 4,019 |
| AAPL7140118P00440000 | 440.00 | 49.33 | +0.00 | 43.80 | 44.55 | 0 | 49 |
| AAPL140118P00445000 | 445.00 | 48.20 | +1.90 | 47.00 | 47.50 | 46 | 2,478 |
| AAPL7140118P00445000 | 445.00 | 49.65 | +0.00 | 46.85 | 47.50 | 0 | 51 |
| AAPL140118P00450000 | 450.00 | 50.60 | +0.60 | 49.95 | 50.50 | 276 | 14,163 |
| AAPL7140118P00450000 | 450.00 | 54.20 | +0.00 | 49.90 | 51.10 | 0 | 193 |
| AAPL140118P00455000 | 455.00 | 52.05 | +0.00 | 53.10 | 53.60 | 0 | 2,806 |
| AAPL7140118P00455000 | 455.00 | 52.50 | +0.00 | 52.95 | 53.65 | 0 | 34 |
| AAPL140118P00460000 | 460.00 | 56.30 | +0.80 | 56.80 | 57.15 | 3 | 7,940 |
| AAPL7140118P00460000 | 460.00 | 48.80 | +0.00 | 56.05 | 56.85 | 0 | 164 |
| AAPL140118P00465000 | 465.00 | 59.79 | -1.21 | 60.10 | 60.15 | 1 | 1,675 |
| AAPL7140118P00465000 | 465.00 | 100.65 | +0.00 | 59.20 | 60.20 | 0 | 51 |
| AAPL140118P00470000 | 470.00 | 61.75 | -0.93 | 62.95 | 63.50 | 1 | 2,756 |
| AAPL7140118P00470000 | 470.00 | 59.60 | -7.90 | 62.85 | 63.55 | 4 | 75 |
| AAPL140118P00475000 | 475.00 | 67.80 | -7.20 | 66.45 | 66.95 | 1 | 2,709 |
| AAPL7140118P00475000 | 475.00 | 51.00 | +0.00 | 66.30 | 67.05 | 0 | 65 |