Options Charts

Option Chain | Option Quote

advertisement

(MSTR) Microstrategy Inc.

11/21/2009 10:08:49 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		89.46
Net Change	0.24
Percent Change	0.27%
Open	88.97
Previous Close	89.22
High	89.90
Low	88.50
Bid	87.00
Ask	90.95
Volume	87806

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUKI	44.90	44.40	44.80	0.0	25	0
.EOUKJ	39.90	39.40	39.80	0.0	12	0
.EOUKK	34.90	34.40	34.80	0.0	21	0
.EOUKL	29.90	29.40	29.80	0.0	16	0
.EOUKM	24.50	24.40	24.80	0.0	79	0
.EOUKN	19.50	19.40	19.80	0.0	155	22
.EOUKO	14.70	14.40	14.80	0.2	304	7
.EOUKP	10.80	9.40	9.80	0.0	537	0
.EOUKQ	4.40	4.40	4.80	0.0	245	0
.EOUKR	0.05	0.05	0.05	-0.5	478	85
.EOUKS	0.05	0.00	0.05	0.0	982	5
.EOWKT	0.05	0.00	0.10	0.0	136	0
.EOWKA	0.10	0.00	0.10	0.0	12	0
.EOWKB	0.05	0.00	0.10	0.0	101	0

Strike
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUWI	0.00	0.00	0.10	0.0	0	0
.EOUWJ	0.09	0.00	0.10	0.0	20	0
.EOUWK	0.05	0.00	0.10	0.0	46	0
.EOUWL	0.04	0.00	0.10	0.0	234	0
.EOUWM	0.04	0.00	0.05	0.0	820	0
.EOUWN	0.05	0.00	0.10	0.0	309	0
.EOUWO	0.06	0.00	0.10	0.0	216	0
.EOUWP	0.06	0.00	0.05	0.0	851	0
.EOUWQ	0.18	0.00	0.05	0.0	415	0
.EOUWR	0.20	0.25	0.60	-1.1	253	36
.EOUWS	5.90	5.30	5.60	0.4	49	15
.EOWWT	10.50	10.30	10.70	0.0	77	0
.EOWWA	15.50	15.20	15.60	0.0	19	0
.EOWWB	20.50	20.20	20.60	0.0	10	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.EOULJ	40.00	39.20	40.20	0.0	10	0
.EOULK	35.00	34.20	35.20	0.0	0	0
.EOULL	29.90	29.30	29.90	0.0	4	0
.EOULM	26.60	24.30	25.00	0.0	20	0
.EOULN	20.10	19.50	19.90	0.0	33	0
.EOULO	13.89	14.60	15.00	-0.7	164	4
.EOULP	10.20	10.10	10.50	0.0	141	0
.EOULQ	5.90	6.20	6.50	-0.5	174	13
.EOULR	3.20	3.30	3.60	-0.4	207	5
.EOULS	1.60	1.55	1.75	-0.3	464	110
.EOWLT	0.70	0.60	0.75	-0.2	55	45
.EOWLA	0.30	0.20	0.35	-0.2	7	10
.EOWLB	0.25	0.05	0.20	0.0	4	0
.EOWLC	0.00	0.00	0.15	0.0	0	0

Strike
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0
115.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUXJ	0.00	0.00	0.05	0.0	0	0
.EOUXK	0.00	0.00	0.05	0.0	0	0
.EOUXL	0.10	0.00	0.05	0.0	6	0
.EOUXM	0.05	0.00	0.10	0.0	35	0
.EOUXN	0.14	0.05	0.15	0.0	94	0
.EOUXO	0.40	0.20	0.35	0.2	178	170
.EOUXP	0.75	0.70	0.75	-0.2	242	87
.EOUXQ	2.05	1.75	1.95	0.0	288	0
.EOUXR	4.30	3.80	4.10	0.0	115	0
.EOUXS	6.90	6.90	7.30	0.4	74	7
.EOWXT	11.90	11.00	11.30	1.0	41	1
.EOWXA	16.00	15.40	15.70	0.0	51	0
.EOWXB	20.20	20.20	20.60	0.0	51	0
.EOWXC	24.60	25.10	25.50	0.0	52	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUAX	67.60	66.70	67.70	0.0	7	0
.EOUAE	65.10	64.20	65.20	0.0	20	0
.EOUAF	60.10	59.20	60.20	0.0	48	0
.EOUAG	55.10	53.40	54.10	0.0	170	0
.EOUAV	51.60	48.40	49.10	0.0	412	0
.EOUAI	45.00	43.40	44.10	0.0	493	0
.EOUAJ	41.60	38.40	39.10	0.0	566	0
.EOUAK	35.50	33.50	34.20	0.0	313	0
.EOUAL	30.90	28.50	29.20	0.0	202	0
.EOUAM	24.50	23.80	24.20	0.0	258	0
.EOUAN	19.80	19.80	20.20	0.0	2011	10
.EOUAO	15.30	15.30	15.70	0.0	284	0
.EOUAP	11.20	11.20	11.50	0.0	246	0
.EOUAQ	9.40	7.70	8.00	0.0	201	0
.EOUAR	4.90	4.90	5.20	-0.7	357	25
.EOUAS	3.00	2.95	3.20	0.0	254	0
.EOWAT	1.75	1.65	1.80	-0.7	716	3
.EOWAA	0.90	0.85	1.00	-0.2	97	37
.EOWAB	0.50	0.45	0.55	-0.1	357	125
.EOWAC	0.30	0.20	0.30	0.0	14	0
.EOWAD	0.10	0.05	0.15	0.0	111	0
.EOWAE	0.00	0.00	0.15	0.0	0	0

Strike
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0
115.0
120.0
125.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUMX	0.05	0.00	0.05	0.0	256	0
.EOUME	0.35	0.00	0.05	0.0	75	0
.EOUMF	0.10	0.00	0.05	0.0	310	0
.EOUMG	0.05	0.00	0.05	0.0	486	0
.EOUMV	0.05	0.00	0.05	0.0	335	0
.EOUMI	0.10	0.00	0.05	0.0	3687	0
.EOUMJ	0.10	0.00	0.10	0.0	92	0
.EOUMK	0.35	0.00	0.10	0.0	388	0
.EOUML	0.20	0.00	0.15	0.0	617	0
.EOUMM	0.20	0.20	0.30	0.0	1164	0
.EOUMN	0.81	0.40	0.50	0.0	274	0
.EOUMO	0.85	0.80	1.00	0.0	151	40
.EOUMP	1.65	1.70	1.85	0.0	157	0
.EOUMQ	3.30	3.10	3.40	0.0	142	0
.EOUMR	6.10	5.30	5.60	0.4	88	17
.EOUMS	8.70	8.30	8.60	0.0	106	0
.EOWMT	12.10	12.00	12.30	0.0	105	0
.EOWMA	16.20	16.20	16.50	0.0	32	0
.EOWMB	21.30	20.70	21.10	0.1	29	13
.EOWMC	26.10	25.50	25.90	2.2	10	3
.EOWMD	29.00	30.40	30.70	0.0	7	0
.EOWME	35.10	35.30	35.70	0.0	17	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUDN	19.90	21.40	22.00	0.0	30	0
.EOUDO	19.60	17.40	18.20	0.0	45	0
.EOUDP	15.10	14.00	14.70	0.0	346	0
.EOUDQ	12.30	11.00	11.60	0.0	3694	0
.EOUDR	8.20	8.40	9.00	-1.2	675	16
.EOUDS	7.00	6.30	6.80	0.0	117	0
.EOWDT	4.80	4.60	5.10	-0.1	91	2
.EOWDA	3.70	3.30	3.70	0.0	22	0
.EOWDB	2.20	2.35	2.60	0.0	21	0
.EOWDC	2.10	1.60	1.85	0.0	33	0
.EOWDD	1.35	1.05	1.30	0.0	19	0
.EOWDE	0.95	0.70	0.90	0.0	50	0

Strike
70.0
75.0
80.0
85.0
90.0
95.0
100.0
105.0
110.0
115.0
120.0
125.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.EOUPM	1.45	1.20	1.45	0.0	33	0
.EOUPN	2.20	2.00	2.30	0.0	330	0
.EOUPO	4.00	3.10	3.50	0.0	49	0
.EOUPP	6.10	4.50	5.00	0.0	28	0
.EOUPQ	7.00	6.40	6.90	0.8	33	2
.EOUPR	9.37	8.80	9.30	0.0	93	0
.EOUPS	12.00	11.70	12.20	0.0	2	0
.EOWPT	18.00	15.00	15.50	0.0	16	0
.EOWPA	0.00	18.60	19.10	0.0	0	0
.EOWPB	0.00	22.50	23.20	0.0	0	0
.EOWPC	25.60	26.80	27.40	0.0	6	0
.EOWPD	29.90	31.00	31.90	0.0	6	0
.EOWPE	0.00	35.60	36.50	0.0	0	0

= Near-the-Money

= At-the-Money