Callsfor30 June 2017
| Contract name | Last Trade Date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL170630C00100000 | 2017-06-28 9:33AM EDT | 100.00 | 44.25 | 45.50 | 46.05 | 0.30 | 0.68% | 1 | 13 | 260.16% |
| AAPL170630C00105000 | 2017-06-27 9:31AM EDT | 105.00 | 39.95 | 40.45 | 41.05 | 0.00 | - | 2 | 29 | 230.86% |
| AAPL170630C00110000 | 2017-06-28 3:59PM EDT | 110.00 | 35.65 | 35.60 | 36.15 | 0.70 | 2.00% | 2 | 32 | 160.94% |
| AAPL170630C00115000 | 2017-06-23 3:09PM EDT | 115.00 | 31.56 | 31.05 | 31.65 | 3.97 | 14.39% | 50 | 35 | 207.23% |
| AAPL170630C00118000 | 2017-06-16 11:53PM EDT | 118.00 | 26.44 | 24.15 | 24.95 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL170630C00120000 | 2017-06-23 1:57PM EDT | 120.00 | 27.10 | 26.25 | 26.45 | 1.24 | 4.80% | 15 | 84 | 176.95% |
| AAPL170630C00125000 | 2017-06-23 3:25PM EDT | 125.00 | 21.44 | 21.25 | 21.65 | 0.34 | 1.61% | 73 | 78 | 153.61% |
| AAPL170630C00126000 | 2017-06-02 11:52PM EDT | 126.00 | 29.78 | 29.20 | 29.90 | 0.00 | - | 15 | 0 | 449.22% |
| AAPL170630C00128000 | 2017-06-14 3:28PM EDT | 128.00 | 16.55 | 14.30 | 15.05 | 0.00 | - | 4 | 18 | 0.00% |
| AAPL170630C00130000 | 2017-06-28 12:42PM EDT | 130.00 | 15.60 | 15.70 | 16.00 | -0.35 | -2.19% | 6 | 120 | 65.63% |
| AAPL170630C00131000 | 2017-06-21 9:40AM EDT | 131.00 | 14.10 | 14.65 | 14.80 | 0.00 | - | 15 | 16 | 0.00% |
| AAPL170630C00132000 | 2017-06-28 11:23PM EDT | 132.00 | 11.30 | 13.50 | 14.10 | 0.00 | - | 5 | 0 | 89.75% |
| AAPL170630C00133000 | 2017-06-26 2:20PM EDT | 133.00 | 13.03 | 12.70 | 13.05 | -0.12 | -0.91% | 20 | 42 | 60.55% |
| AAPL170630C00134000 | 2017-06-28 12:28PM EDT | 134.00 | 11.00 | 11.70 | 12.00 | -0.80 | -6.78% | 38 | 38 | 50.00% |
| AAPL170630C00135000 | 2017-06-28 10:02AM EDT | 135.00 | 8.45 | 10.70 | 11.00 | -0.45 | -5.06% | 441 | 289 | 66.21% |
| AAPL170630C00136000 | 2017-06-28 9:36AM EDT | 136.00 | 8.05 | 9.70 | 10.00 | 0.00 | - | 10 | 110 | 61.13% |
| AAPL170630C00137000 | 2017-06-28 3:36PM EDT | 137.00 | 9.01 | 8.75 | 8.95 | 1.42 | 18.71% | 28 | 105 | 51.95% |
| AAPL170630C00138000 | 2017-06-28 3:26PM EDT | 138.00 | 8.00 | 7.75 | 7.95 | 1.40 | 21.21% | 20 | 62 | 47.07% |
| AAPL170630C00139000 | 2017-06-28 1:06PM EDT | 139.00 | 6.72 | 6.75 | 6.95 | 1.37 | 25.61% | 84 | 222 | 42.19% |
| AAPL170630C00140000 | 2017-06-28 3:40PM EDT | 140.00 | 5.99 | 5.75 | 5.95 | 1.79 | 42.62% | 897 | 3,323 | 37.11% |
| AAPL170630C00141000 | 2017-06-28 2:27PM EDT | 141.00 | 4.62 | 4.75 | 5.00 | 1.42 | 44.37% | 643 | 408 | 35.06% |
| AAPL170630C00142000 | 2017-06-28 3:52PM EDT | 142.00 | 4.00 | 3.90 | 4.05 | 1.47 | 58.10% | 837 | 1,773 | 31.84% |
| AAPL170630C00143000 | 2017-06-28 3:59PM EDT | 143.00 | 2.86 | 2.87 | 3.05 | 1.13 | 65.32% | 4,828 | 2,426 | 25.88% |
| AAPL170630C00144000 | 2017-06-28 3:59PM EDT | 144.00 | 2.02 | 1.99 | 2.12 | 0.88 | 77.19% | 7,213 | 3,227 | 21.78% |
| AAPL170630C00145000 | 2017-06-28 3:59PM EDT | 145.00 | 1.22 | 1.27 | 1.30 | 0.56 | 84.85% | 13,997 | 13,896 | 19.09% |
| AAPL170630C00146000 | 2017-06-28 3:59PM EDT | 146.00 | 0.66 | 0.66 | 0.69 | 0.31 | 88.57% | 11,794 | 9,485 | 17.92% |
| AAPL170630C00147000 | 2017-06-28 3:59PM EDT | 147.00 | 0.28 | 0.29 | 0.31 | 0.11 | 64.71% | 13,977 | 11,528 | 17.48% |
| AAPL170630C00148000 | 2017-06-28 3:59PM EDT | 148.00 | 0.11 | 0.12 | 0.13 | 0.01 | 10.00% | 10,852 | 16,719 | 17.87% |
| AAPL170630C00149000 | 2017-06-28 3:59PM EDT | 149.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5,759 | 15,501 | 19.24% |
| AAPL170630C00150000 | 2017-06-28 3:58PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8,475 | 21,676 | 21.88% |
| AAPL170630C00152500 | 2017-06-28 3:59PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,519 | 22,594 | 28.52% |
| AAPL170630C00155000 | 2017-06-28 3:53PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4,534 | 9,155 | 37.50% |
| AAPL170630C00157500 | 2017-06-28 3:59PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 16,938 | 42.19% |
| AAPL170630C00160000 | 2017-06-26 3:45PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,683 | 6,269 | 53.91% |
| AAPL170630C00162500 | 2017-06-26 1:14PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 769 | 3,510 | 53.13% |
| AAPL170630C00165000 | 2017-06-22 11:46AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 2,253 | 64.06% |
| AAPL170630C00167500 | 2017-06-26 9:30AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 6 | 1,708 | 65.63% |
| AAPL170630C00170000 | 2017-06-23 11:59AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 515 | 71.88% |
| AAPL170630C00172500 | 2017-06-26 9:30AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 152 | 78.13% |
| AAPL170630C00175000 | 2017-06-09 10:45AM EDT | 175.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 2 | 394 | 105.08% |
| AAPL170630C00177500 | 2017-06-06 9:30AM EDT | 177.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 108.59% |
| AAPL170630C00180000 | 2017-06-19 3:41PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 1 | 103.13% |
| AAPL170630C00185000 | 2017-06-12 3:32PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 6 | 118.75% |
| AAPL170630C00187500 | 2017-06-13 11:15AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 82 | 118.75% |
| AAPL170630C00190000 | 2017-06-02 11:52PM EDT | 190.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 50 | 134.38% |
Putsfor30 June 2017
| Contract name | Last Trade Date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL170630P00100000 | 2017-06-12 11:12AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 13 | 184.38% |
| AAPL170630P00105000 | 2017-06-16 2:23PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 230 | 206 | 168.75% |
| AAPL170630P00110000 | 2017-06-16 3:08PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 347 | 514 | 142.19% |
| AAPL170630P00115000 | 2017-06-19 12:16PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 43 | 593 | 121.88% |
| AAPL170630P00118000 | 2017-06-20 1:52PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 225 | 627 | 104.69% |
| AAPL170630P00119000 | 2017-06-20 10:11AM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 314 | 101.56% |
| AAPL170630P00120000 | 2017-06-26 11:35AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 672 | 90.63% |
| AAPL170630P00121000 | 2017-06-26 1:29PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,095 | 87.50% |
| AAPL170630P00122000 | 2017-06-15 12:44PM EDT | 122.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 12 | 267 | 115.23% |
| AAPL170630P00123000 | 2017-06-23 12:50PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 270 | 390 | 85.94% |
| AAPL170630P00124000 | 2017-06-27 2:18PM EDT | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 517 | 78.13% |
| AAPL170630P00125000 | 2017-06-23 3:41PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 719 | 82.81% |
| AAPL170630P00126000 | 2017-06-27 3:58PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,065 | 68.75% |
| AAPL170630P00127000 | 2017-06-26 11:15AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 710 | 65.63% |
| AAPL170630P00128000 | 2017-06-26 2:38PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 955 | 733 | 62.50% |
| AAPL170630P00129000 | 2017-06-28 10:33AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 639 | 59.38% |
| AAPL170630P00130000 | 2017-06-28 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 432 | 1,753 | 56.25% |
| AAPL170630P00131000 | 2017-06-28 3:49PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 472 | 1,155 | 53.13% |
| AAPL170630P00132000 | 2017-06-28 3:54PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,912 | 1,036 | 55.47% |
| AAPL170630P00133000 | 2017-06-28 10:06AM EDT | 133.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 52 | 1,542 | 52.34% |
| AAPL170630P00134000 | 2017-06-28 12:51PM EDT | 134.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 310 | 1,610 | 50.00% |
| AAPL170630P00135000 | 2017-06-28 1:37PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 832 | 6,804 | 46.09% |
| AAPL170630P00136000 | 2017-06-28 1:42PM EDT | 136.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 646 | 1,329 | 42.19% |
| AAPL170630P00137000 | 2017-06-28 2:56PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 209 | 2,103 | 38.28% |
| AAPL170630P00138000 | 2017-06-28 3:05PM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 442 | 2,450 | 36.72% |
| AAPL170630P00139000 | 2017-06-28 2:39PM EDT | 139.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 3,288 | 1,686 | 32.42% |
| AAPL170630P00140000 | 2017-06-28 3:59PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 4,268 | 7,734 | 29.88% |
| AAPL170630P00141000 | 2017-06-28 3:38PM EDT | 141.00 | 0.05 | 0.04 | 0.05 | -0.31 | -86.11% | 3,277 | 5,845 | 26.56% |
| AAPL170630P00142000 | 2017-06-28 3:58PM EDT | 142.00 | 0.08 | 0.06 | 0.09 | -0.46 | -85.19% | 4,686 | 7,525 | 25.00% |
| AAPL170630P00143000 | 2017-06-28 3:58PM EDT | 143.00 | 0.12 | 0.11 | 0.13 | -0.69 | -85.19% | 9,120 | 8,370 | 21.97% |
| AAPL170630P00144000 | 2017-06-28 3:59PM EDT | 144.00 | 0.22 | 0.20 | 0.23 | -1.07 | -82.95% | 7,924 | 8,568 | 19.83% |
| AAPL170630P00145000 | 2017-06-28 3:59PM EDT | 145.00 | 0.42 | 0.40 | 0.44 | -1.33 | -76.00% | 7,853 | 14,031 | 18.31% |
| AAPL170630P00146000 | 2017-06-28 3:59PM EDT | 146.00 | 0.87 | 0.79 | 0.83 | -1.50 | -63.29% | 6,558 | 7,980 | 17.24% |
| AAPL170630P00147000 | 2017-06-28 3:59PM EDT | 147.00 | 1.56 | 1.41 | 1.49 | -1.59 | -50.48% | 2,419 | 4,511 | 17.77% |
| AAPL170630P00148000 | 2017-06-28 3:51PM EDT | 148.00 | 2.13 | 2.18 | 2.36 | -1.72 | -44.68% | 1,000 | 3,966 | 20.31% |
| AAPL170630P00149000 | 2017-06-28 3:54PM EDT | 149.00 | 3.09 | 3.10 | 3.30 | -1.50 | -32.68% | 407 | 1,502 | 23.34% |
| AAPL170630P00150000 | 2017-06-28 3:59PM EDT | 150.00 | 4.35 | 4.10 | 4.25 | -1.55 | -26.27% | 736 | 6,071 | 25.29% |
| AAPL170630P00152500 | 2017-06-28 3:55PM EDT | 152.50 | 6.60 | 6.60 | 6.75 | -1.80 | -21.43% | 153 | 3,343 | 36.33% |
| AAPL170630P00155000 | 2017-06-28 3:57PM EDT | 155.00 | 9.21 | 9.10 | 9.30 | -1.81 | -16.42% | 42 | 1,224 | 51.17% |
| AAPL170630P00157500 | 2017-06-28 3:59PM EDT | 157.50 | 11.90 | 11.55 | 11.80 | -1.16 | -8.88% | 44 | 217 | 61.52% |
| AAPL170630P00160000 | 2017-06-28 1:04PM EDT | 160.00 | 14.40 | 14.05 | 14.30 | 0.28 | 1.98% | 5 | 237 | 71.48% |
| AAPL170630P00162500 | 2017-06-19 9:35AM EDT | 162.50 | 18.30 | 15.95 | 16.50 | 2.20 | 13.66% | 1 | 32 | 0.00% |
| AAPL170630P00165000 | 2017-06-14 9:55AM EDT | 165.00 | 18.45 | 22.15 | 23.15 | 0.00 | - | 2 | 3 | 226.37% |
| AAPL170630P00170000 | 2017-06-02 11:54PM EDT | 170.00 | 14.36 | 14.45 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL170630P00185000 | 2017-06-28 3:59PM EDT | 185.00 | 39.35 | 38.95 | 39.50 | 1.75 | 4.65% | 1 | 1 | 137.50% |
| AAPL170630P00187500 | 2017-06-28 3:59PM EDT | 187.50 | 41.85 | 41.45 | 42.00 | 1.75 | 4.36% | 1 | 1 | 144.53% |
| AAPL170630P00190000 | 2017-06-28 11:24PM EDT | 190.00 | 44.35 | 43.95 | 44.30 | 0.00 | - | 1 | 2 | 169.14% |
