View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15| Call Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | MSFT130622C00020000 | 14.80 | 0.00 | 14.95 | 15.05 | 1 | 1 | | 25.00 | MSFT130622C00025000 | 10.10 |  0.40 | 9.95 | 10.05 | 279 | 465 | | 26.00 | MSFT130622C00026000 | 9.15 | 0.10 | 8.95 | 9.05 | 20 | 172 | | 27.00 | MSFT130622C00027000 | 8.15 | 0.05 | 7.95 | 8.05 | 18 | 497 | | 28.00 | MSFT130622C00028000 | 7.15 | 0.10 | 6.95 | 7.05 | 1 | 364 | | 29.00 | MSFT130622C00029000 | 6.05 | 0.15 | 5.95 | 6.05 | 34 | 2,279 | | 29.50 | MSFT130622C00029500 | 4.85 | 0.00 | 5.45 | 5.55 | 30 | 30 | | 30.00 | MSFT130622C00030000 | 5.00 | 0.10 | 5.00 | 5.05 | 344 | 2,493 | | 31.00 | MSFT130622C00031000 | 3.99 | 0.09 | 4.00 | 4.05 | 498 | 35,880 | | 31.50 | MSFT130622C00031500 | 3.55 | 0.15 | 3.50 | 3.55 | 10 | 223 | | 32.00 | MSFT130622C00032000 | 3.00 | 0.04 | 3.00 | 3.05 | 1,466 | 90,860 | | 32.50 | MSFT130622C00032500 | 2.58 | 0.16 | 2.51 | 2.53 | 1,026 | 254 | | 33.00 | MSFT130622C00033000 | 2.01 | 0.01 | 2.01 | 2.04 | 1,107 | 77,078 | | 33.50 | MSFT130622C00033500 | 1.60 | 0.06 | 1.53 | 1.55 | 659 | 539 | | 34.00 | MSFT130622C00034000 | 1.04 | 0.02 | 1.06 | 1.09 | 3,263 | 54,381 | | 34.50 | MSFT130622C00034500 | 0.64 | 0.00 | 0.65 | 0.67 | 1,388 | 2,502 | | 35.00 | MSFT130622C00035000 | 0.33 | 0.03 | 0.33 | 0.34 | 19,549 | 49,502 | | 35.50 | MSFT130622C00035500 | 0.13 | 0.02 | 0.14 | 0.15 | 1,429 | 16,832 | | 36.00 | MSFT130622C00036000 | 0.06 | 0.00 | 0.05 | 0.07 | 6,349 | 55,668 | | 36.50 | MSFT130622C00036500 | 0.02 | 0.00 | 0.02 | 0.03 | 30 | 30 | | 37.00 | MSFT130622C00037000 | 0.01 | 0.00 | N/A | 0.02 | 3 | 6,818 | | 38.00 | MSFT130622C00038000 | 0.01 | 0.00 | N/A | 0.01 | 25 | 5,055 | | 39.00 | MSFT130622C00039000 | 0.02 | 0.00 | N/A | 0.01 | 2 | 202 |
|
| Put Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | MSFT130622P00020000 | 0.02 | 0.00 | N/A | 0.01 | 3 | 65 | | 21.00 | MSFT130622P00021000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 131 | | 22.00 | MSFT130622P00022000 | 0.01 | 0.00 | N/A | 0.01 | 9 | 227 | | 23.00 | MSFT130622P00023000 | 0.02 | 0.00 | N/A | 0.01 | 131 | 1,217 | | 24.00 | MSFT130622P00024000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 1,263 | | 25.00 | MSFT130622P00025000 | 0.01 | 0.00 | N/A | 0.01 | 3 | 4,399 | | 26.00 | MSFT130622P00026000 | 0.03 | 0.00 | N/A | 0.01 | 10 | 6,097 | | 27.00 | MSFT130622P00027000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 6,632 | | 28.00 | MSFT130622P00028000 | 0.01 | 0.00 | N/A | 0.01 | 423 | 32,120 | | 29.00 | MSFT130622P00029000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 26,593 | | 29.50 | MSFT130622P00029500 | 0.02 | 0.00 | N/A | 0.01 | 7 | 200 | | 30.00 | MSFT130622P00030000 | 0.02 | 0.00 | N/A | 0.02 | 9 | 31,641 | | 30.50 | MSFT130622P00030500 | 0.02 | 0.00 | N/A | 0.01 | 25 | 805 | | 31.00 | MSFT130622P00031000 | 0.01 | 0.00 | N/A | 0.01 | 119 | 39,579 | | 31.50 | MSFT130622P00031500 | 0.03 | 0.00 | N/A | 0.02 | 28 | 28 | | 32.00 | MSFT130622P00032000 | 0.01 | 0.01 | N/A | 0.01 | 131 | 38,122 | | 33.00 | MSFT130622P00033000 | 0.02 | 0.01 | 0.01 | 0.02 | 5,275 | 55,677 | | 33.50 | MSFT130622P00033500 | 0.04 | 0.02 | 0.03 | 0.04 | 60 | 10,525 | | 34.00 | MSFT130622P00034000 | 0.07 | 0.05 | 0.06 | 0.08 | 8,707 | 52,442 | | 34.50 | MSFT130622P00034500 | 0.15 | 0.06 | 0.15 | 0.16 | 1,753 | 13,308 | | 35.00 | MSFT130622P00035000 | 0.35 | 0.02 | 0.33 | 0.34 | 10,435 | 23,737 | | 35.50 | MSFT130622P00035500 | 0.66 | 0.04 | 0.62 | 0.65 | 1,315 | 1,553 | | 36.00 | MSFT130622P00036000 | 1.07 | 0.06 | 1.03 | 1.07 | 1,314 | 4,609 | | 37.00 | MSFT130622P00037000 | 2.03 | 0.00 | 1.99 | 2.03 | 274 | 2,138 | | 38.00 | MSFT130622P00038000 | 2.92 | 0.08 | 2.99 | 3.05 | 171 | 1,220 | | 39.00 | MSFT130622P00039000 | 4.00 | 0.50 | 3.95 | 4.05 | 14 | 27 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|