$139.26 -2.36 (-1.67%) Microstrategy Inc - NASDAQ

Sep. 12, 2014 | 04:00 PM
Last Trade: 139.26
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -2.36 (-1.67%)
Prev Close: 141.62
Open: 141.97
Bid: 139.16
Ask: 139.27
Options:

Call Options: MSTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MSTR1420I75 64.30 0.00 61.90 11.0 66.40 31.0 0.0 0
80.00 MSTR1420I80 59.40 0.00 56.70 30.0 60.80 21.0 0.0 0
85.00 MSTR1420I85 54.40 0.00 51.70 30.0 55.80 21.0 0.0 0
90.00 MSTR1420I90 49.50 0.00 46.70 30.0 50.80 21.0 0.0 0
95.00 MSTR1420I95 44.70 0.00 41.70 30.0 45.80 21.0 0.0 0
100.00 MSTR1420I100 34.70 -5.00 36.70 30.0 40.90 16.0 25.0 25
105.00 MSTR1420I105 34.70 0.00 32.30 20.0 36.70 30.0 0.0 0
110.00 MSTR1420I110 25.87 -3.93 27.10 31.0 31.70 30.0 10.0 10
115.00 MSTR1420I115 24.90 0.00 22.40 20.0 26.70 30.0 0.0 0
120.00 MSTR1420I120 19.80 0.00 17.60 32.0 20.20 20.0 0.0 0
125.00 MSTR1420I125 15.10 0.00 12.90 63.0 15.50 26.0 0.0 0
130.00 MSTR1420I130 13.80 3.70 8.10 36.0 10.60 24.0 5.0 15
135.00 MSTR1420I135 4.30 -1.30 4.20 151.0 5.90 74.0 10.0 77
140.00 MSTR1420I140 2.35 -0.50 1.45 148.0 2.00 24.0 2.0 137
145.00 MSTR1420I145 2.15 1.55 0.25 203.0 1.30 135.0 1.0 23
150.00 MSTR1420I150 0.55 -2.05 0.10 11.0 1.30 324.0 1.0 18
155.00 MSTR1420I155 0.50 0.00 0.05 10.0 0.50 153.0 9.0 9
160.00 MSTR1420I160 0.50 0.00 0.05 10.0 0.50 103.0 0.0 0
165.00 MSTR1420I165 3.10 2.60 0.10 11.0 0.50 103.0 36.0 36
170.00 MSTR1420I170 2.00 1.50 0.05 11.0 0.50 103.0 1.0 1
175.00 MSTR1420I175 2.40 0.00 0.05 10.0 0.50 99.0 0.0 0
180.00 MSTR1420I180 0.55 0.00 0.05 10.0 0.50 103.0 0.0 0
185.00 MSTR1420I185 2.40 0.00 0.10 11.0 1.20 119.0 0.0 0

Put Options: MSTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MSTR1420U75 0.50 0.00 0.05 10.0 0.50 103.0 0.0 0
80.00 MSTR1420U80 0.50 0.00 0.10 10.0 0.50 98.0 0.0 0
85.00 MSTR1420U85 0.50 0.00 0.05 10.0 0.50 99.0 0.0 0
90.00 MSTR1420U90 0.50 0.00 0.05 11.0 0.50 99.0 0.0 0
95.00 MSTR1420U95 0.50 0.00 0.05 10.0 0.50 103.0 0.0 0
100.00 MSTR1420U100 0.50 0.00 0.05 11.0 0.80 102.0 0.0 0
105.00 MSTR1420U105 0.50 0.00 0.05 10.0 1.20 105.0 0.0 0
110.00 MSTR1420U110 0.55 0.00 0.05 10.0 0.50 99.0 0.0 0
115.00 MSTR1420U115 1.45 0.00 0.05 10.0 1.25 110.0 0.0 0
120.00 MSTR1420U120 1.57 -0.28 0.05 10.0 1.25 184.0 2.0 2
125.00 MSTR1420U125 0.20 0.15 0.05 10.0 1.30 218.0 3.0 6
130.00 MSTR1420U130 1.39 1.19 0.05 10.0 1.50 304.0 1.0 16
135.00 MSTR1420U135 0.75 0.00 0.70 195.0 3.20 285.0 1.0 125
140.00 MSTR1420U140 2.50 1.30 2.55 160.0 3.10 21.0 16.0 131
145.00 MSTR1420U145 9.20 5.50 5.80 66.0 7.60 108.0 10.0 20
150.00 MSTR1420U150 10.40 2.90 10.10 65.0 12.60 62.0 6.0 7
155.00 MSTR1420U155 7.24 -4.86 14.70 35.0 17.90 23.0 7.0 7
160.00 MSTR1420U160 10.03 -6.87 19.60 37.0 22.40 23.0 5.0 5
165.00 MSTR1420U165 22.20 0.00 24.00 20.0 27.70 20.0 0.0 0
170.00 MSTR1420U170 26.10 0.00 28.70 30.0 33.30 10.0 0.0 0
175.00 MSTR1420U175 31.00 0.00 33.70 20.0 37.80 10.0 0.0 0
180.00 MSTR1420U180 35.80 0.00 38.70 10.0 43.20 30.0 0.0 0
185.00 MSTR1420U185 41.00 0.00 43.70 10.0 48.20 30.0 0.0 0