Microstrategy Inc $138.15

down -1.43


27/8/2014 12:07 PM  |  NASDAQ : MSTR  
Industries : Computer Software & Services / Application Software
Last Trade: 138.15
Trade Time: Aug 27 12:07 PM Eastern Daylight Time
Change: -1.43 (-1.03 %)
Prev Close: 139.58
Open: 139.56
Bid: 137.76
Ask: 138.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MSTR Trend Analysis - it has outperformed the S&P 500 by 26%
Options:

Call Options: MSTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MSTR1420I75 62.00 0.00 60.40 31.0 65.10 21.0 0.0 0
80.00 MSTR1420I80 58.20 0.00 55.20 10.0 60.00 20.0 0.0 0
85.00 MSTR1420I85 53.20 0.00 50.40 31.0 55.10 10.0 0.0 0
90.00 MSTR1420I90 47.20 0.00 45.40 21.0 50.00 10.0 0.0 0
95.00 MSTR1420I95 42.20 0.00 41.90 5.0 44.00 1.0 0.0 0
100.00 MSTR1420I100 34.70 -3.60 36.70 5.0 39.00 1.0 25.0 25
105.00 MSTR1420I105 33.20 0.00 31.90 30.0 34.10 21.0 0.0 0
110.00 MSTR1420I110 25.87 -2.43 25.70 5.0 29.10 1.0 10.0 10
115.00 MSTR1420I115 23.40 0.00 21.30 1.0 24.20 1.0 0.0 0
120.00 MSTR1420I120 18.50 0.00 17.40 39.0 19.50 10.0 0.0 0
125.00 MSTR1420I125 13.80 0.00 13.20 20.0 15.00 117.0 0.0 0
130.00 MSTR1420I130 7.97 -1.43 8.90 56.0 10.80 10.0 14.0 10
135.00 MSTR1420I135 4.90 -1.40 5.40 72.0 6.00 13.0 20.0 87
140.00 MSTR1420I140 3.90 0.00 3.00 73.0 3.40 31.0 41.0 135
145.00 MSTR1420I145 1.85 0.10 1.40 54.0 1.95 73.0 2.0 13
150.00 MSTR1420I150 1.00 0.90 0.50 69.0 1.45 159.0 1.0 17
155.00 MSTR1420I155 0.50 0.35 0.15 31.0 2.35 225.0 9.0 9
160.00 MSTR1420I160 0.05 0.00 0.05 10.0 0.80 102.0 0.0 0
165.00 MSTR1420I165 3.10 0.45 0.10 11.0 0.50 57.0 36.0 36
170.00 MSTR1420I170 2.00 -0.65 0.05 11.0 0.50 51.0 1.0 1
175.00 MSTR1420I175 0.25 0.00 0.05 10.0 0.30 51.0 0.0 0
180.00 MSTR1420I180 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
185.00 MSTR1420I185 0.25 0.00 0.10 11.0 0.25 31.0 0.0 0

Put Options: MSTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MSTR1420U75 1.45 0.00 0.05 10.0 0.50 51.0 0.0 0
80.00 MSTR1420U80 1.45 0.00 0.10 10.0 0.30 51.0 0.0 0
85.00 MSTR1420U85 0.30 0.00 0.05 10.0 0.30 51.0 0.0 0
90.00 MSTR1420U90 2.65 0.00 0.05 11.0 0.30 51.0 0.0 0
95.00 MSTR1420U95 1.45 0.00 0.05 10.0 0.50 51.0 0.0 0
100.00 MSTR1420U100 2.65 0.00 0.05 11.0 0.50 51.0 0.0 0
105.00 MSTR1420U105 0.05 0.00 0.05 10.0 0.50 51.0 0.0 0
110.00 MSTR1420U110 0.15 0.00 0.05 1.0 1.20 135.0 0.0 0
115.00 MSTR1420U115 0.30 0.00 0.05 10.0 2.20 169.0 0.0 0
120.00 MSTR1420U120 1.57 1.07 0.20 10.0 1.85 136.0 2.0 2
125.00 MSTR1420U125 1.00 -0.10 0.50 10.0 2.90 178.0 1.0 6
130.00 MSTR1420U130 2.05 0.85 1.05 119.0 2.05 144.0 6.0 14
135.00 MSTR1420U135 3.60 1.35 2.50 168.0 3.10 13.0 1.0 123
140.00 MSTR1420U140 6.20 1.90 4.80 159.0 5.50 12.0 1.0 135
145.00 MSTR1420U145 9.20 2.10 7.30 142.0 9.30 67.0 10.0 20
150.00 MSTR1420U150 10.40 -0.30 11.50 138.0 13.40 62.0 6.0 7
155.00 MSTR1420U155 7.24 -8.06 16.30 78.0 18.10 51.0 7.0 7
160.00 MSTR1420U160 10.03 -10.07 21.10 20.0 23.40 20.0 5.0 5
165.00 MSTR1420U165 24.10 0.00 26.00 21.0 28.10 20.0 0.0 0
170.00 MSTR1420U170 30.00 0.00 31.10 1.0 34.00 1.0 0.0 0
175.00 MSTR1420U175 35.00 0.00 36.10 1.0 39.10 1.0 0.0 0
180.00 MSTR1420U180 38.70 0.00 41.10 1.0 44.10 1.0 0.0 0
185.00 MSTR1420U185 44.20 0.00 46.10 1.0 49.10 1.0 0.0 0
Trading Center