| Call |
Strike |
Put |
| Sym |
Last |
Chge |
Vol |
Open Int |
|
Sym |
Last |
Chge |
Vol |
Open Int |
| MSFT B 25 |
3.15 |
0.40 |
36 |
2721 |
25.00 |
MSFT N 25 |
0.03 |
0.02 |
52 |
3847 |
| MSFT B 26 |
2.14 |
0.38 |
592 |
2038 |
26.00 |
MSFT N 26 |
0.06 |
0.05 |
206 |
7151 |
| MSFT B 27 |
1.06 |
0.14 |
2,138 |
7884 |
27.00 |
MSFT N 27 |
0.13 |
0.15 |
2,256 |
19236 |
| MSFT B 28 |
0.41 |
0.07 |
6,664 |
20765 |
28.00 |
MSFT N 28 |
0.53 |
0.24 |
3,089 |
25056 |
| MSFT B 29 |
0.13 |
0.02 |
4,025 |
55588 |
29.00 |
MSFT N 29 |
1.23 |
0.31 |
3,636 |
29035 |
| MSFT B 30 |
0.05 |
0.01 |
5,830 |
108414 |
30.00 |
MSFT N 30 |
2.08 |
0.36 |
1,068 |
29384 |
| MSFT B 31 |
0.02 |
0.01 |
471 |
142762 |
31.00 |
MSFT N 31 |
3.11 |
0.01 |
482 |
8924 |
| MSFT B 32 |
0.02 |
0.01 |
78 |
61440 |
32.00 |
MSFT N 32 |
4.40 |
0.00 |
0 |
2709 |
| MSFT B 33 |
0.01 |
0.00 |
37 |
18932 |
33.00 |
MSFT N 33 |
5.16 |
0.04 |
10 |
1598 |
| MSFT B 34 |
0.01 |
0.00 |
8 |
4678 |
34.00 |
MSFT N 34 |
6.00 |
0.00 |
0 |
698 |
| MSFT B 35 |
0.01 |
0.00 |
0 |
1240 |
35.00 |
MSFT N 35 |
6.85 |
0.00 |
0 |
718 |
| MSFT B 36 |
0.01 |
0.00 |
0 |
788 |
36.00 |
MSFT N 36 |
6.72 |
0.00 |
0 |
570 |
|
