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, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 18.00 | MSFT130518C00018000 | 10.55 | 0.00 | N/A | N/A | 10 | 916 | | 19.00 | MSFT130518C00019000 | 9.90 | 0.00 | N/A | N/A | 40 | 182 | | 20.00 | MSFT130518C00020000 | 9.78 | 0.00 | N/A | N/A | 107 | 231 | | 21.00 | MSFT130518C00021000 | 7.90 | 0.00 | N/A | N/A | 12 | 136 | | 22.00 | MSFT130518C00022000 | 7.75 | 0.00 | N/A | N/A | 31 | 326 | | 23.00 | MSFT130518C00023000 | 8.81 | 0.00 | N/A | N/A | 6 | 396 | | 24.00 | MSFT130518C00024000 | 5.80 | 0.00 | N/A | N/A | 3 | 225 | | 25.00 | MSFT130518C00025000 | 7.65 |  0.05 | N/A | N/A | 10 | 932 | | 26.00 | MSFT130518C00026000 | 7.00 | 0.23 | N/A | N/A | 39 | 1,237 | | 27.00 | MSFT130518C00027000 | 5.73 | 0.17 | N/A | N/A | 48 | 4,608 | | 28.00 | MSFT130518C00028000 | 5.10 | 0.45 | N/A | N/A | 121 | 17,418 | | 29.00 | MSFT130503C00029000 | 4.15 | 0.47 | N/A | N/A | 4 | 21 | | 29.00 | MSFT130518C00029000 | 4.06 | 0.36 | N/A | N/A | 839 | 40,030 | | 29.50 | MSFT130503C00029500 | 2.40 | 0.00 | N/A | N/A | 20 | 20 | | 30.00 | MSFT130503C00030000 | 3.00 | 0.22 | N/A | N/A | 4 | 110 | | 30.00 | MSFT130518C00030000 | 3.05 | 0.37 | N/A | N/A | 583 | 75,051 | | 30.50 | MSFT130503C00030500 | 2.60 | 0.20 | N/A | N/A | 102 | 87 | | 31.00 | MSFT130503C00031000 | 2.12 | 0.24 | N/A | N/A | 5 | 376 | | 31.00 | MSFT130518C00031000 | 2.20 | 0.46 | N/A | N/A | 659 | 38,125 | | 31.50 | MSFT130503C00031500 | 1.10 | 0.20 | N/A | N/A | 9 | 584 | | 32.00 | MSFT130503C00032000 | 1.11 | 0.40 | N/A | N/A | 176 | 1,413 | | 32.00 | MSFT130518C00032000 | 1.30 | 0.31 | N/A | N/A | 1,779 | 50,728 | | 32.50 | MSFT130503C00032500 | 0.61 | 0.22 | N/A | N/A | 2,784 | 4,302 | | 33.00 | MSFT130503C00033000 | 0.26 | 0.12 | N/A | N/A | 3,488 | 9,952 | | 33.00 | MSFT130518C00033000 | 0.59 | 0.17 | N/A | N/A | 5,288 | 63,826 | | 33.50 | MSFT130503C00033500 | 0.04 | 0.01 | N/A | N/A | 1,152 | 4,910 | | 34.00 | MSFT130503C00034000 | 0.01 | 0.00 | N/A | N/A | 302 | 970 | | 34.00 | MSFT130518C00034000 | 0.20 | 0.07 | N/A | N/A | 1,009 | 15,847 | | 34.50 | MSFT130503C00034500 | 0.02 | 0.00 | N/A | N/A | 15 | 471 | | 35.00 | MSFT130503C00035000 | 0.03 | 0.00 | N/A | N/A | 100 | 120 | | 35.00 | MSFT130518C00035000 | 0.05 | 0.01 | N/A | N/A | 1,699 | 3,998 | | 36.00 | MSFT130518C00036000 | 0.02 | 0.00 | N/A | N/A | 50 | 70 |
|
| Put Options | Expire at close Friday, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 18.00 | MSFT130518P00018000 | 0.01 | 0.00 | N/A | N/A | 4 | 108 | | 19.00 | MSFT130518P00019000 | 0.01 | 0.00 | N/A | N/A | 0 | 2 | | 20.00 | MSFT130518P00020000 | 0.06 | 0.00 | N/A | N/A | 125 | 125 | | 21.00 | MSFT130518P00021000 | 0.03 | 0.00 | N/A | N/A | 3 | 11 | | 22.00 | MSFT130518P00022000 | 0.02 | 0.00 | N/A | N/A | 140 | 239 | | 23.00 | MSFT130518P00023000 | 0.01 | 0.00 | N/A | N/A | 5 | 632 | | 24.00 | MSFT130518P00024000 | 0.01 | 0.00 | N/A | N/A | 1 | 1,436 | | 25.00 | MSFT130518P00025000 | 0.01 | 0.00 | N/A | N/A | 5 | 6,393 | | 26.00 | MSFT130518P00026000 | 0.01 | 0.00 | N/A | N/A | 5 | 11,037 | | 27.00 | MSFT130503P00027000 | 0.02 | 0.00 | N/A | N/A | 3 | 3 | | 27.00 | MSFT130518P00027000 | 0.02 | 0.00 | N/A | N/A | 241 | 17,306 | | 28.00 | MSFT130518P00028000 | 0.03 | 0.01 | N/A | N/A | 95 | 23,058 | | 29.00 | MSFT130518P00029000 | 0.04 | 0.00 | N/A | N/A | 130 | 48,779 | | 30.00 | MSFT130503P00030000 | 0.01 | 0.00 | N/A | N/A | 5 | 419 | | 30.00 | MSFT130518P00030000 | 0.06 | 0.01 | N/A | N/A | 522 | 21,870 | | 30.50 | MSFT130503P00030500 | 0.01 | 0.00 | N/A | N/A | 1 | 526 | | 31.00 | MSFT130503P00031000 | 0.02 | 0.01 | N/A | N/A | 1 | 2,458 | | 31.00 | MSFT130518P00031000 | 0.12 | 0.07 | N/A | N/A | 535 | 17,439 | | 31.50 | MSFT130503P00031500 | 0.01 | 0.01 | N/A | N/A | 33 | 2,255 | | 32.00 | MSFT130503P00032000 | 0.02 | 0.04 | N/A | N/A | 92 | 5,670 | | 32.00 | MSFT130518P00032000 | 0.27 | 0.15 | N/A | N/A | 1,294 | 16,580 | | 32.50 | MSFT130503P00032500 | 0.05 | 0.13 | N/A | N/A | 2,635 | 5,841 | | 33.00 | MSFT130503P00033000 | 0.13 | 0.31 | N/A | N/A | 3,528 | 3,206 | | 33.00 | MSFT130518P00033000 | 0.65 | 0.32 | N/A | N/A | 2,324 | 15,379 | | 33.50 | MSFT130503P00033500 | 0.81 | 0.09 | N/A | N/A | 27 | 923 | | 34.00 | MSFT130503P00034000 | 0.92 | 0.25 | N/A | N/A | 505 | 742 | | 34.00 | MSFT130518P00034000 | 1.34 | 0.31 | N/A | N/A | 700 | 1,946 | | 34.50 | MSFT130503P00034500 | 2.65 | 0.00 | N/A | N/A | 1 | 87 | | 35.00 | MSFT130503P00035000 | 2.36 | 0.00 | N/A | N/A | 5 | 5 | | 35.00 | MSFT130518P00035000 | 2.19 | 0.37 | N/A | N/A | 291 | 2,155 | | 40.00 | MSFT130503P00040000 | 7.40 | 0.00 | N/A | N/A | 2 | 2 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|