View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15| Call Options | Expire at close Friday, October 18, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 14.00 | MSFT131019C00014000 | 14.35 | 0.00 | N/A | N/A | 57 | 57 | | 15.00 | MSFT131019C00015000 | 13.35 | 0.00 | N/A | N/A | 16 | 21 | | 18.00 | MSFT131019C00018000 | 10.35 | 0.00 | N/A | N/A | 35 | 35 | | 19.00 | MSFT131019C00019000 | 9.29 | 0.00 | N/A | N/A | 4 | 4 | | 20.00 | MSFT131019C00020000 | 11.60 | 0.00 | N/A | N/A | 1 | 132 | | 21.00 | MSFT131019C00021000 | 7.55 | 0.00 | N/A | N/A | 50 | 54 | | 22.00 | MSFT131019C00022000 | 7.90 | 0.00 | N/A | N/A | 22 | 518 | | 23.00 | MSFT131019C00023000 | 8.80 | 0.00 | N/A | N/A | 20 | 393 | | 24.00 | MSFT131019C00024000 | 9.10 |  0.30 | N/A | N/A | 13 | 333 | | 25.00 | MSFT131019C00025000 | 8.15 | 0.40 | N/A | N/A | 10 | 1,246 | | 26.00 | MSFT131019C00026000 | 6.81 | 0.06 | N/A | N/A | 20 | 740 | | 27.00 | MSFT131019C00027000 | 6.05 | 0.00 | N/A | N/A | 15 | 1,684 | | 28.00 | MSFT131019C00028000 | 5.18 | 0.12 | N/A | N/A | 11 | 2,057 | | 29.00 | MSFT131019C00029000 | 4.25 | 0.09 | N/A | N/A | 25 | 5,899 | | 30.00 | MSFT131019C00030000 | 3.55 | 0.35 | N/A | N/A | 366 | 79,558 | | 31.00 | MSFT131019C00031000 | 2.80 | 0.15 | N/A | N/A | 69 | 19,339 | | 32.00 | MSFT131019C00032000 | 2.17 | 0.16 | N/A | N/A | 112 | 17,973 | | 33.00 | MSFT131019C00033000 | 1.65 | 0.18 | N/A | N/A | 198 | 9,394 | | 34.00 | MSFT131019C00034000 | 1.21 | 0.15 | N/A | N/A | 381 | 11,930 | | 35.00 | MSFT131019C00035000 | 0.88 | 0.13 | N/A | N/A | 638 | 7,027 | | 36.00 | MSFT131019C00036000 | 0.60 | 0.07 | N/A | N/A | 111 | 1,802 | | 37.00 | MSFT131019C00037000 | 0.42 | 0.04 | N/A | N/A | 81 | 1,688 | | 38.00 | MSFT131019C00038000 | 0.25 | 0.00 | N/A | N/A | 430 | 3,383 | | 40.00 | MSFT131019C00040000 | 0.15 | 0.00 | N/A | N/A | 50 | 219 |
|
| Put Options | Expire at close Friday, October 18, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 14.00 | MSFT131019P00014000 | 0.02 | 0.00 | N/A | N/A | 10 | 130 | | 15.00 | MSFT131019P00015000 | 0.02 | 0.00 | N/A | N/A | 10 | 171 | | 16.00 | MSFT131019P00016000 | 0.04 | 0.00 | N/A | N/A | 5,025 | 10,002 | | 17.00 | MSFT131019P00017000 | 0.04 | 0.00 | N/A | N/A | 99 | 168 | | 18.00 | MSFT131019P00018000 | 0.05 | 0.00 | N/A | N/A | 10 | 382 | | 19.00 | MSFT131019P00019000 | 0.08 | 0.00 | N/A | N/A | 10 | 788 | | 20.00 | MSFT131019P00020000 | 0.05 | 0.00 | N/A | N/A | 15 | 3,077 | | 21.00 | MSFT131019P00021000 | 0.10 | 0.00 | N/A | N/A | 10 | 6,126 | | 22.00 | MSFT131019P00022000 | 0.10 | 0.00 | N/A | N/A | 500 | 646 | | 23.00 | MSFT131019P00023000 | 0.11 | 0.00 | N/A | N/A | 25 | 3,823 | | 24.00 | MSFT131019P00024000 | 0.15 | 0.01 | N/A | N/A | 6 | 5,424 | | 25.00 | MSFT131019P00025000 | 0.18 | 0.01 | N/A | N/A | 8 | 11,218 | | 26.00 | MSFT131019P00026000 | 0.22 | 0.02 | N/A | N/A | 30 | 2,691 | | 27.00 | MSFT131019P00027000 | 0.37 | 0.04 | N/A | N/A | 3 | 3,080 | | 28.00 | MSFT131019P00028000 | 0.43 | 0.03 | N/A | N/A | 75 | 7,861 | | 29.00 | MSFT131019P00029000 | 0.60 | 0.05 | N/A | N/A | 61 | 6,381 | | 30.00 | MSFT131019P00030000 | 0.80 | 0.06 | N/A | N/A | 4 | 3,740 | | 31.00 | MSFT131019P00031000 | 1.11 | 0.13 | N/A | N/A | 122 | 6,955 | | 32.00 | MSFT131019P00032000 | 1.51 | 0.17 | N/A | N/A | 723 | 2,423 | | 33.00 | MSFT131019P00033000 | 1.98 | 0.21 | N/A | N/A | 145 | 1,282 | | 34.00 | MSFT131019P00034000 | 2.50 | 0.20 | N/A | N/A | 8 | 262 | | 35.00 | MSFT131019P00035000 | 3.40 | 0.00 | N/A | N/A | 170 | 330 | | 36.00 | MSFT131019P00036000 | 7.65 | 0.00 | N/A | N/A | 10 | 10 | | 37.00 | MSFT131019P00037000 | 4.80 | 0.35 | N/A | N/A | 15 | 314 | | 38.00 | MSFT131019P00038000 | 10.05 | 0.00 | N/A | N/A | 40 | 110 | | 39.00 | MSFT131019P00039000 | 10.60 | 0.00 | N/A | N/A | 10 | 20 | | 40.00 | MSFT131019P00040000 | 7.82 | 0.00 | N/A | N/A | 36 | 147 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|