| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622C00385000 | 385.00 | 42.80 | -4.40 | 37.95 | 38.45 | 3 | 192 |
| AAPL7130622C00385000 | 385.00 | 44.90 | +0.00 | 37.90 | 39.40 | 0 | 20 |
| AAPL130622C00390000 | 390.00 | 38.00 | -3.75 | 32.95 | 33.50 | 9 | 493 |
| AAPL7130622C00390000 | 390.00 | 60.00 | +0.00 | 33.00 | 34.10 | 0 | 12 |
| AAPL130622C00395000 | 395.00 | 33.05 | -3.52 | 28.00 | 28.55 | 2 | 609 |
| AAPL7130622C00395000 | 395.00 | 50.75 | +0.00 | 27.00 | 30.00 | 0 | 31 |
| AAPL130622C00400000 | 400.00 | 23.25 | -8.15 | 22.95 | 23.35 | 103 | 2,358 |
| AAPL7130622C00400000 | 400.00 | 23.65 | -7.90 | 22.85 | 23.70 | 1 | 353 |
| AAPL130622C00405000 | 405.00 | 18.35 | -8.29 | 18.00 | 18.30 | 165 | 533 |
| AAPL7130622C00405000 | 405.00 | 23.20 | -4.80 | 18.00 | 18.70 | 1 | 51 |
| AAPL130622C00410000 | 410.00 | 13.75 | -7.86 | 13.20 | 13.50 | 336 | 1,752 |
| AAPL7130622C00410000 | 410.00 | 13.94 | -7.86 | 13.65 | 14.05 | 25 | 230 |
| AAPL130622C00415000 | 415.00 | 8.920 | -7.68 | 8.700 | 8.950 | 557 | 1,883 |
| AAPL7130622C00415000 | 415.00 | 17.00 | +0.00 | 8.500 | 8.900 | 0 | 365 |
| AAPL130622C00420000 | 420.00 | 4.900 | -7.20 | 4.850 | 4.950 | 4,220 | 4,457 |
| AAPL7130622C00420000 | 420.00 | 5.050 | -7.15 | 4.650 | 4.950 | 87 | 195 |
| AAPL130622C00425000 | 425.00 | 5.250 | -2.50 | 2.150 | 2.240 | 10,650 | 6,137 |
| AAPL7130622C00425000 | 425.00 | 2.350 | -6.25 | 2.070 | 2.360 | 153 | 390 |
| AAPL130622C00430000 | 430.00 | 0.8100 | -3.74 | 0.7000 | 0.8400 | 27,473 | 7,476 |
| AAPL7130622C00430000 | 430.00 | 0.9000 | -3.60 | 0.7500 | 0.9200 | 314 | 651 |
| AAPL130622C00435000 | 435.00 | 0.3200 | -1.85 | 0.3100 | 0.3400 | 22,945 | 10,383 |
| AAPL7130622C00435000 | 435.00 | 0.4200 | -1.77 | 0.2600 | 0.3700 | 416 | 704 |
| AAPL130622C00440000 | 440.00 | 0.1600 | -0.74 | 0.1500 | 0.1600 | 15,725 | 17,047 |
| AAPL7130622C00440000 | 440.00 | 0.1800 | -0.74 | 0.1100 | 0.2000 | 289 | 1,430 |
| AAPL130622C00445000 | 445.00 | 0.1000 | -0.28 | 0.1000 | 0.1100 | 8,042 | 14,772 |
| AAPL7130622C00445000 | 445.00 | 0.1400 | -0.20 | 0.1000 | 0.1500 | 41 | 1,028 |
| AAPL130622C00450000 | 450.00 | 0.0500 | -0.14 | 0.0400 | 0.0500 | 6,485 | 28,085 |
| AAPL7130622C00450000 | 450.00 | 0.1500 | -0.05 | 0.0500 | 0.1500 | 12 | 1,288 |
| AAPL130622C00455000 | 455.00 | 0.0500 | -0.07 | 0.0500 | 0.0600 | 3,428 | 13,988 |
| AAPL7130622C00455000 | 455.00 | 0.0900 | +0.03 | 0.0100 | 0.1600 | 10 | 689 |
| AAPL130622C00460000 | 460.00 | 0.0400 | -0.05 | 0.0400 | 0.0600 | 1,666 | 14,542 |
| AAPL7130622C00460000 | 460.00 | 0.1400 | +0.03 | 0.0500 | 0.5300 | 4 | 934 |
| AAPL130622C00465000 | 465.00 | 0.0300 | -0.03 | 0.0100 | 0.0500 | 2,202 | 10,869 |
| AAPL7130622C00465000 | 465.00 | 0.0500 | +0.00 | 0.0100 | 0.1500 | 0 | 457 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL130622P00385000 | 385.00 | 0.0300 | +0.00 | 0.0200 | 0.0400 | 242 | 3,796 |
| AAPL7130622P00385000 | 385.00 | 0.1000 | +0.00 | 0.0400 | 0.4800 | 0 | 142 |
| AAPL130622P00390000 | 390.00 | 0.0400 | +0.02 | 0.0300 | 0.0400 | 581 | 6,709 |
| AAPL7130622P00390000 | 390.00 | 0.0600 | +0.00 | 0.0200 | 0.4900 | 0 | 295 |
| AAPL130622P00395000 | 395.00 | 0.0300 | +0.01 | 0.0300 | 0.0500 | 467 | 4,300 |
| AAPL7130622P00395000 | 395.00 | 0.2700 | +0.00 | 0.0200 | 0.5200 | 0 | 226 |
| AAPL130622P00400000 | 400.00 | 0.0800 | +0.04 | 0.0100 | 0.0800 | 1,893 | 13,825 |
| AAPL7130622P00400000 | 400.00 | 0.2400 | +0.00 | 0.0200 | 0.2000 | 0 | 661 |
| AAPL130622P00405000 | 405.00 | 0.1200 | +0.06 | 0.1200 | 0.1300 | 1,727 | 5,990 |
| AAPL7130622P00405000 | 405.00 | 0.0700 | -0.34 | 0.0800 | 0.2400 | 10 | 263 |
| AAPL130622P00410000 | 410.00 | 0.2300 | +0.12 | 0.2200 | 0.2900 | 4,444 | 9,045 |
| AAPL7130622P00410000 | 410.00 | 0.2000 | -0.25 | 0.2100 | 0.3200 | 6 | 313 |
| AAPL130622P00415000 | 415.00 | 0.6500 | +0.44 | 0.6000 | 0.6500 | 8,661 | 11,323 |
| AAPL7130622P00415000 | 415.00 | 0.6000 | +0.37 | 0.5500 | 0.7100 | 49 | 490 |
| AAPL130622P00420000 | 420.00 | 1.730 | +1.23 | 1.690 | 1.800 | 21,929 | 18,037 |
| AAPL7130622P00420000 | 420.00 | 1.750 | +1.28 | 1.580 | 1.840 | 120 | 805 |
| AAPL130622P00425000 | 425.00 | 4.000 | +2.79 | 4.000 | 4.100 | 25,645 | 12,787 |
| AAPL7130622P00425000 | 425.00 | 3.810 | +2.43 | 3.750 | 4.100 | 207 | 577 |
| AAPL130622P00430000 | 430.00 | 7.600 | +4.79 | 7.600 | 7.700 | 15,526 | 13,934 |
| AAPL7130622P00430000 | 430.00 | 7.050 | +4.10 | 7.550 | 7.950 | 278 | 648 |
| AAPL130622P00435000 | 435.00 | 8.050 | +2.50 | 12.05 | 12.40 | 5,979 | 7,470 |
| AAPL7130622P00435000 | 435.00 | 10.57 | +4.87 | 12.10 | 12.40 | 31 | 641 |
| AAPL130622P00440000 | 440.00 | 16.90 | +7.60 | 16.85 | 17.25 | 2,354 | 9,589 |
| AAPL7130622P00440000 | 440.00 | 14.43 | +5.62 | 16.80 | 17.30 | 123 | 453 |
| AAPL130622P00445000 | 445.00 | 22.00 | +8.25 | 21.90 | 22.15 | 509 | 5,057 |
| AAPL7130622P00445000 | 445.00 | 19.22 | +5.60 | 21.40 | 22.20 | 17 | 668 |
| AAPL130622P00450000 | 450.00 | 26.71 | +8.26 | 26.75 | 27.15 | 577 | 9,266 |
| AAPL7130622P00450000 | 450.00 | 23.60 | +4.95 | 26.70 | 27.00 | 47 | 525 |
| AAPL130622P00455000 | 455.00 | 31.50 | +8.01 | 31.75 | 32.20 | 685 | 4,364 |
| AAPL7130622P00455000 | 455.00 | 20.00 | +0.00 | 31.10 | 32.35 | 0 | 727 |
| AAPL130622P00460000 | 460.00 | 36.41 | +8.23 | 36.75 | 36.75 | 115 | 3,952 |
| AAPL7130622P00460000 | 460.00 | 34.45 | +9.15 | 35.95 | 37.30 | 1 | 669 |
| AAPL130622P00465000 | 465.00 | 41.50 | +8.04 | 41.75 | 42.30 | 47 | 2,227 |
| AAPL7130622P00465000 | 465.00 | 35.35 | +0.00 | 41.00 | 42.30 | 0 | 493 |