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 | 14.90 | 15.05 | 1 | 1 | | 22.00 | MSFT130622C00022000 | 10.50 | 0.00 | 12.90 | 13.05 | 16 | 1 | | 25.00 | MSFT130622C00025000 | 9.70 | 0.00 | 9.95 | 10.05 | 16 | 465 | | 26.00 | MSFT130622C00026000 | 9.05 | 0.00 | 8.95 | 9.05 | 2 | 172 | | 27.00 | MSFT130622C00027000 | 8.10 |  0.40 | 7.95 | 8.05 | 1 | 497 | | 28.00 | MSFT130622C00028000 | 7.05 | 0.65 | 6.95 | 7.05 | 30 | 346 | | 29.00 | MSFT130622C00029000 | 5.90 | 0.25 | 5.95 | 6.05 | 75 | 2,242 | | 29.50 | MSFT130622C00029500 | 4.85 | 0.00 | 5.45 | 5.55 | 30 | 30 | | 30.00 | MSFT130622C00030000 | 5.10 | 0.75 | 4.95 | 5.05 | 9 | 2,498 | | 31.00 | MSFT130622C00031000 | 3.90 | 0.46 | 3.95 | 4.05 | 14 | 35,893 | | 31.50 | MSFT130622C00031500 | 3.40 | 0.48 | 3.45 | 3.55 | 35 | 188 | | 32.00 | MSFT130622C00032000 | 2.96 | 0.54 | 3.00 | 3.05 | 352 | 90,909 | | 32.50 | MSFT130622C00032500 | 2.42 | 0.48 | 2.49 | 2.54 | 246 | 32 | | 33.00 | MSFT130622C00033000 | 2.00 | 0.53 | 2.01 | 2.05 | 707 | 77,238 | | 33.50 | MSFT130622C00033500 | 1.66 | 0.69 | 1.53 | 1.57 | 212 | 711 | | 34.00 | MSFT130622C00034000 | 1.06 | 0.41 | 1.08 | 1.11 | 2,896 | 56,874 | | 34.50 | MSFT130622C00034500 | 0.64 | 0.29 | 0.67 | 0.70 | 1,801 | 1,340 | | 35.00 | MSFT130622C00035000 | 0.36 | 0.19 | 0.36 | 0.37 | 12,857 | 50,668 | | 35.50 | MSFT130622C00035500 | 0.15 | 0.08 | 0.16 | 0.17 | 16,407 | 1,912 | | 36.00 | MSFT130622C00036000 | 0.06 | 0.02 | 0.05 | 0.06 | 5,714 | 56,133 | | 36.50 | MSFT130622C00036500 | 0.02 | 0.00 | N/A | 0.03 | 30 | 30 | | 37.00 | MSFT130622C00037000 | 0.01 | 0.00 | N/A | 0.02 | 50 | 6,818 | | 38.00 | MSFT130622C00038000 | 0.01 | 0.00 | N/A | 0.01 | 10 | 5,055 | | 39.00 | MSFT130622C00039000 | 0.02 | 0.00 | N/A | 0.02 | 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 | 6,638 | | 28.00 | MSFT130622P00028000 | 0.01 | 0.00 | N/A | 0.01 | 423 | 32,120 | | 29.00 | MSFT130622P00029000 | 0.01 | 0.01 | N/A | 0.01 | 2 | 26,593 | | 29.50 | MSFT130622P00029500 | 0.02 | 0.00 | N/A | 0.02 | 200 | 200 | | 30.00 | MSFT130622P00030000 | 0.02 | 0.00 | N/A | 0.02 | 489 | 31,641 | | 30.50 | MSFT130622P00030500 | 0.02 | 0.00 | N/A | 0.01 | 25 | 805 | | 31.00 | MSFT130622P00031000 | 0.01 | 0.00 | N/A | 0.02 | 5 | 39,583 | | 31.50 | MSFT130622P00031500 | 0.03 | 0.00 | N/A | 0.02 | 28 | 28 | | 32.00 | MSFT130622P00032000 | 0.02 | 0.01 | 0.01 | 0.03 | 397 | 38,448 | | 33.00 | MSFT130622P00033000 | 0.03 | 0.04 | 0.03 | 0.04 | 113 | 55,685 | | 33.50 | MSFT130622P00033500 | 0.06 | 0.08 | 0.05 | 0.06 | 1,540 | 10,477 | | 34.00 | MSFT130622P00034000 | 0.12 | 0.14 | 0.09 | 0.10 | 2,545 | 56,099 | | 34.50 | MSFT130622P00034500 | 0.21 | 0.25 | 0.18 | 0.20 | 12,614 | 3,245 | | 35.00 | MSFT130622P00035000 | 0.37 | 0.40 | 0.37 | 0.38 | 11,247 | 19,516 | | 35.50 | MSFT130622P00035500 | 0.70 | 0.49 | 0.65 | 0.68 | 1,886 | 199 | | 36.00 | MSFT130622P00036000 | 1.13 | 0.53 | 1.05 | 1.13 | 620 | 4,279 | | 37.00 | MSFT130622P00037000 | 2.03 | 0.66 | 2.00 | 2.07 | 25 | 2,150 | | 38.00 | MSFT130622P00038000 | 3.00 | 0.01 | 2.98 | 3.10 | 2 | 1,218 | | 39.00 | MSFT130622P00039000 | 3.50 | 0.00 | 3.95 | 4.10 | 129 | 27 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|