$157.50 +3.24 (2.10%) Microstrategy Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 157.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.24 (2.10%)
Prev Close: 154.26
Open: 154.72
Bid: 157.21
Ask: 157.50
Options:

Call Options: MSTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MSTR1422K95 56.90 0.00 60.30 21.0 64.60 21.0 0.0 0
100.00 MSTR1422K100 51.70 0.00 55.30 21.0 59.60 21.0 0.0 0
105.00 MSTR1422K105 46.90 0.00 50.40 3.0 54.60 21.0 0.0 0
110.00 MSTR1422K110 42.10 0.00 45.40 21.0 49.80 21.0 0.0 0
115.00 MSTR1422K115 37.20 0.00 40.50 21.0 44.80 21.0 0.0 0
120.00 MSTR1422K120 32.40 0.00 35.60 21.0 39.80 21.0 0.0 0
125.00 MSTR1422K125 23.30 -4.70 31.20 31.0 34.50 21.0 2.0 2
130.00 MSTR1422K130 23.40 0.00 26.30 60.0 29.70 51.0 0.0 0
135.00 MSTR1422K135 13.00 -6.00 21.90 84.0 25.40 91.0 13.0 14
140.00 MSTR1422K140 13.20 -1.60 17.60 137.0 20.80 123.0 278.0 176
145.00 MSTR1422K145 15.50 3.20 14.80 3.0 16.60 119.0 8.0 10
150.00 MSTR1422K150 6.70 -2.30 10.90 1.0 13.10 118.0 9.0 63
155.00 MSTR1422K155 7.00 0.00 8.30 42.0 10.00 150.0 10.0 39
160.00 MSTR1422K160 4.10 0.00 5.20 100.0 7.20 127.0 0.0 0
165.00 MSTR1422K165 3.80 0.90 3.60 68.0 5.00 157.0 4.0 14
170.00 MSTR1422K170 2.68 1.18 2.45 68.0 3.20 34.0 10.0 20
175.00 MSTR1422K175 1.93 1.53 0.95 126.0 2.25 79.0 10.0 0
180.00 MSTR1422K180 0.25 0.00 0.30 41.0 3.10 158.0 0.0 0
185.00 MSTR1422K185 0.05 0.00 0.05 30.0 2.95 165.0 0.0 0

Put Options: MSTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MSTR1422W95 0.10 0.00 0.10 10.0 4.80 139.0 0.0 0
100.00 MSTR1422W100 0.10 0.00 0.10 10.0 2.85 102.0 0.0 0
105.00 MSTR1422W105 0.15 0.00 0.15 10.0 2.95 143.0 0.0 0
110.00 MSTR1422W110 1.80 1.50 0.30 10.0 2.80 151.0 10.0 10
115.00 MSTR1422W115 1.55 1.20 0.10 10.0 2.95 178.0 10.0 10
120.00 MSTR1422W120 0.50 0.00 0.05 30.0 4.80 165.0 0.0 0
125.00 MSTR1422W125 1.25 0.00 0.60 10.0 2.10 212.0 1.0 11
130.00 MSTR1422W130 2.50 2.30 0.25 92.0 4.90 205.0 1.0 1
135.00 MSTR1422W135 2.24 0.64 0.55 21.0 4.50 172.0 10.0 0
140.00 MSTR1422W140 3.11 0.81 1.45 79.0 3.50 196.0 10.0 22
145.00 MSTR1422W145 5.40 1.90 2.80 1.0 3.90 14.0 1.0 12
150.00 MSTR1422W150 6.00 0.00 3.90 50.0 5.40 144.0 2.0 18
155.00 MSTR1422W155 7.50 -0.10 5.80 41.0 7.40 132.0 1.0 23
160.00 MSTR1422W160 14.60 4.20 8.30 30.0 10.20 136.0 1.0 1
165.00 MSTR1422W165 13.80 0.00 10.70 115.0 13.70 133.0 0.0 0
170.00 MSTR1422W170 17.50 0.00 13.80 94.0 17.20 92.0 0.0 0
175.00 MSTR1422W175 21.30 0.00 18.00 89.0 21.10 96.0 0.0 0
180.00 MSTR1422W180 25.50 0.00 22.10 78.0 25.30 87.0 0.0 0
185.00 MSTR1422W185 30.10 0.00 26.30 50.0 30.20 65.0 0.0 0