View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Apr 14 | Jul 14 | Jan 15 | Jan 16| Call Options | Expire at close Friday, October 4, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 16.00 | MSFT131019C00016000 | 15.81 | 0.00 | 15.80 | 19.25 | 4 | 1 | | 17.00 | MSFT131019C00017000 | 14.40 | 0.00 | 14.75 | 18.25 | 6 | 6 | | 20.00 | MSFT131019C00020000 | 12.30 | 0.00 | 12.50 | 14.10 | 11 | 210 | | 21.00 | MSFT131019C00021000 | 11.20 | 0.00 | 11.80 | 13.05 | 26 | 253 | | 22.00 | MSFT131019C00022000 | 11.25 | 0.00 | 10.75 | 12.05 | 6 | 82 | | 23.00 | MSFT131019C00023000 | 9.30 | 0.00 | 9.70 | 11.05 | 32 | 67 | | 24.00 | MSFT131019C00024000 | 9.85 |  0.45 | 9.90 | 10.00 | 16 | 348 | | 25.00 | MSFT131019C00025000 | 8.95 | 0.50 | 8.90 | 9.00 | 14 | 442 | | 26.00 | MSFT131019C00026000 | 7.95 | 0.55 | 7.90 | 8.00 | 39 | 194 | | 27.00 | MSFT131019C00027000 | 6.95 | 0.45 | 6.95 | 7.00 | 81 | 364 | | 28.00 | MSFT131019C00028000 | 5.25 | 0.00 | 5.90 | 6.00 | 21 | 474 | | 29.00 | MSFT131019C00029000 | 4.95 | 0.35 | 4.90 | 5.00 | 163 | 7,968 | | 30.00 | MSFT131004C00030000 | 3.40 | 0.00 | 3.90 | 4.00 | 4 | 117 | | 30.00 | MSFT131019C00030000 | 3.98 | 0.50 | 3.90 | 4.00 | 93 | 43,606 | | 30.50 | MSFT131004C00030500 | 2.93 | 0.00 | 3.40 | 3.50 | 36 | 213 | | 31.00 | MSFT131004C00031000 | 2.85 | 0.31 | 2.91 | 2.96 | 3,189 | 404 | | 31.00 | MSFT131019C00031000 | 3.01 | 0.41 | 2.97 | 3.00 | 833 | 22,420 | | 31.50 | MSFT131004C00031500 | 2.00 | 0.00 | 2.41 | 2.46 | 25 | 25 | | 32.00 | MSFT131004C00032000 | 2.00 | 0.59 | 1.93 | 1.97 | 80 | 2,802 | | 32.00 | MSFT131019C00032000 | 2.05 | 0.41 | 2.03 | 2.06 | 835 | 36,725 | | 32.50 | MSFT131004C00032500 | 1.49 | 0.46 | 1.42 | 1.47 | 202 | 897 | | 33.00 | MSFT131004C00033000 | 0.97 | 0.31 | 0.92 | 0.98 | 539 | 2,788 | | 33.00 | MSFT131019C00033000 | 1.20 | 0.30 | 1.16 | 1.18 | 3,129 | 64,968 | | 33.50 | MSFT131004C00033500 | 0.52 | 0.21 | 0.51 | 0.54 | 1,868 | 5,049 | | 34.00 | MSFT131004C00034000 | 0.22 | 0.14 | 0.20 | 0.21 | 2,336 | 11,985 | | 34.00 | MSFT131019C00034000 | 0.59 | 0.19 | 0.54 | 0.55 | 18,674 | 128,018 | | 34.50 | MSFT131004C00034500 | 0.06 | 0.04 | 0.05 | 0.06 | 327 | 1,328 | | 35.00 | MSFT131004C00035000 | 0.01 | 0.02 | 0.01 | 0.02 | 55 | 206 | | 35.00 | MSFT131019C00035000 | 0.21 | 0.09 | 0.20 | 0.21 | 2,948 | 60,789 | | 35.50 | MSFT131004C00035500 | 0.04 | 0.00 | N/A | 0.01 | 50 | 50 | | 36.00 | MSFT131019C00036000 | 0.07 | 0.04 | 0.06 | 0.07 | 354 | 39,985 | | 37.00 | MSFT131019C00037000 | 0.03 | 0.01 | 0.02 | 0.03 | 10 | 14,205 | | 38.00 | MSFT131019C00038000 | 0.02 | 0.00 | N/A | 0.01 | 75 | 9,955 | | 39.00 | MSFT131019C00039000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 9,671 | | 40.00 | MSFT131019C00040000 | 0.04 | 0.00 | N/A | 0.01 | 1 | 3,354 | | 41.00 | MSFT131019C00041000 | 0.01 | 0.00 | N/A | 0.01 | 5 | 752 | | 42.00 | MSFT131019C00042000 | 0.02 | 0.00 | N/A | 0.01 | 36 | 600 | | 43.00 | MSFT131019C00043000 | 0.02 | 0.00 | N/A | 0.01 | 420 | 1,662 |
|
| Put Options | Expire at close Friday, October 4, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 14.00 | MSFT131019P00014000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 680 | | 15.00 | MSFT131019P00015000 | 0.01 | 0.00 | N/A | 0.01 | 15 | 645 | | 16.00 | MSFT131019P00016000 | 0.01 | 0.00 | N/A | 0.01 | 200 | 12,580 | | 17.00 | MSFT131019P00017000 | 0.02 | 0.00 | N/A | 0.01 | 64 | 822 | | 18.00 | MSFT131019P00018000 | 0.01 | 0.00 | N/A | 0.01 | 15 | 625 | | 19.00 | MSFT131019P00019000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 831 | | 20.00 | MSFT131019P00020000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 4,620 | | 21.00 | MSFT131019P00021000 | 0.01 | 0.00 | N/A | 0.02 | 61 | 5,236 | | 22.00 | MSFT131019P00022000 | 0.02 | 0.00 | N/A | 0.02 | 1 | 640 | | 23.00 | MSFT131019P00023000 | 0.01 | 0.00 | N/A | 0.02 | 1 | 3,726 | | 24.00 | MSFT131019P00024000 | 0.01 | 0.00 | N/A | 0.01 | 3 | 5,697 | | 25.00 | MSFT131019P00025000 | 0.01 | 0.00 | N/A | 0.01 | 30 | 11,261 | | 26.00 | MSFT131019P00026000 | 0.02 | 0.00 | N/A | 0.01 | 15 | 3,304 | | 27.00 | MSFT131019P00027000 | 0.02 | 0.00 | N/A | 0.02 | 4 | 3,521 | | 28.00 | MSFT131019P00028000 | 0.02 | 0.01 | 0.01 | 0.02 | 1 | 9,469 | | 29.00 | MSFT131019P00029000 | 0.02 | 0.00 | 0.02 | 0.03 | 302 | 27,949 | | 29.50 | MSFT131004P00029500 | 0.01 | 0.00 | N/A | 0.01 | 40 | 40 | | 30.00 | MSFT131019P00030000 | 0.04 | 0.01 | 0.03 | 0.04 | 185 | 36,986 | | 30.50 | MSFT131004P00030500 | 0.01 | 0.00 | N/A | 0.01 | 200 | 201 | | 31.00 | MSFT131004P00031000 | 0.02 | 0.00 | N/A | 0.01 | 180 | 183 | | 31.00 | MSFT131019P00031000 | 0.06 | 0.00 | 0.05 | 0.06 | 562 | 44,423 | | 31.50 | MSFT131004P00031500 | 0.04 | 0.00 | N/A | 0.01 | 841 | 967 | | 32.00 | MSFT131004P00032000 | 0.01 | 0.02 | N/A | 0.01 | 1,225 | 2,427 | | 32.00 | MSFT131019P00032000 | 0.10 | 0.04 | 0.10 | 0.11 | 4,230 | 43,350 | | 32.50 | MSFT131004P00032500 | 0.01 | 0.04 | 0.01 | 0.02 | 537 | 3,690 | | 33.00 | MSFT131004P00033000 | 0.02 | 0.07 | 0.02 | 0.03 | 11,542 | 6,299 | | 33.00 | MSFT131019P00033000 | 0.25 | 0.10 | 0.25 | 0.26 | 5,826 | 29,177 | | 33.50 | MSFT131004P00033500 | 0.07 | 0.18 | 0.07 | 0.08 | 1,228 | 1,561 | | 34.00 | MSFT131004P00034000 | 0.24 | 0.30 | 0.24 | 0.26 | 1,416 | 503 | | 34.00 | MSFT131019P00034000 | 0.59 | 0.32 | 0.61 | 0.62 | 3,252 | 21,242 | | 34.50 | MSFT131004P00034500 | 0.60 | 0.46 | 0.60 | 0.63 | 113 | 279 | | 35.00 | MSFT131004P00035000 | 1.03 | 0.42 | 1.06 | 1.10 | 68 | 71 | | 35.00 | MSFT131019P00035000 | 1.26 | 0.40 | 1.26 | 1.29 | 948 | 14,203 | | 35.50 | MSFT131004P00035500 | 1.97 | 0.00 | 1.54 | 1.59 | 63 | 104 | | 36.00 | MSFT131019P00036000 | 2.17 | 0.37 | 2.11 | 2.16 | 131 | 2,844 | | 37.00 | MSFT131019P00037000 | 3.50 | 0.05 | 3.05 | 3.15 | 11 | 1,289 | | 38.00 | MSFT131019P00038000 | 4.45 | 0.00 | 4.05 | 4.10 | 16 | 1,380 | | 39.00 | MSFT131019P00039000 | 7.76 | 0.00 | 4.60 | 5.15 | 10 | 622 | | 40.00 | MSFT131019P00040000 | 6.70 | 0.00 | 5.95 | 6.15 | 74 | 118 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|