Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MSFT Feb 20 2010 25.00 3.15 0.40 14.55 3.15 2.95 3.00 3.10 294 2,721
MSFT Feb 20 2010 26.00 2.14 0.38 21.59 2.34 1.84 2.03 2.06 592 2,038
MSFT Feb 20 2010 27.00 1.06 0.14 15.22 1.34 0.93 1.09 1.12 2,138 7,884
MSFT Feb 20 2010 28.00 0.41 0.07 20.59 0.58 0.34 0.40 0.42 6,644 20,765
MSFT Feb 20 2010 29.00 0.13 0.02 18.18 0.19 0.10 0.12 0.13 4,025 55,588
MSFT Feb 20 2010 30.00 0.05 0.01 25.00 0.06 0.03 0.04 0.05 5,830 108,414
MSFT Feb 20 2010 31.00 0.02 -0.01 -33.33 0.03 0.02 0.02 0.03 470 142,762
MSFT Feb 20 2010 32.00 0.02 0.01 100.00 0.02 0.01 0.01 0.02 78 61,440
MSFT Feb 20 2010 33.00 0.01 — — 0.01 0.01 0.01 0.01 37 18,932
MSFT Feb 20 2010 34.00 0.01 — — 0.01 0.01 0.01 0.01 8 4,678
MSFT Feb 20 2010 35.00 0.01 — — 0.01 0.01 0.01 0.01 8 1,240
MSFT Feb 20 2010 36.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 5 788
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MSFT Feb 20 2010 25.00 0.03 -0.02 -40.00 0.04 0.02 0.02 0.03 52 3,847
MSFT Feb 20 2010 26.00 0.06 -0.05 -45.45 0.07 0.04 0.05 0.06 206 7,151
MSFT Feb 20 2010 27.00 0.13 -0.15 -53.57 0.23 0.10 0.15 0.17 2,255 19,236
MSFT Feb 20 2010 28.00 0.53 -0.24 -31.17 0.68 0.37 0.49 0.51 3,089 25,056
MSFT Feb 20 2010 29.00 1.23 -0.31 -20.13 1.45 1.01 1.22 1.24 3,507 29,035
MSFT Feb 20 2010 30.00 2.08 -0.36 -14.75 2.35 1.90 2.14 2.17 1,068 29,384
MSFT Feb 20 2010 31.00 3.11 0.01 0.32 3.40 2.86 3.10 3.15 479 8,924
MSFT Feb 20 2010 32.00 4.40 0.05 1.15 4.40 4.29 4.05 4.15 12 2,709
MSFT Feb 20 2010 33.00 5.16 -0.04 -0.77 5.16 5.16 4.80 5.15 10 1,598
MSFT Feb 20 2010 34.00 6.00 1.55 34.83 6.00 6.00 5.75 6.20 27 698
MSFT Feb 20 2010 35.00 6.85 1.30 23.42 6.85 6.85 6.75 7.20 50 718
MSFT Feb 20 2010 36.00 6.72 0.22 3.38 6.72 6.72 7.75 8.20 5 570
Return to Top