Microstrategy Inc $143.13

down -6.61


31/7/2014 04:00 PM  |  NASDAQ : MSTR  
Industries : Computer Software & Services / Application Software
Last Trade: 143.13
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -6.61 (-4.41 %)
Prev Close: 149.74
Open: 147.77
Bid: 143.12
Ask: 143.38
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 36%
Options:

Call Options: MSTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MSTR1416H70 78.30 0.00 71.40 15.0 76.00 23.0 0.0 0
75.00 MSTR1416H75 73.30 0.00 66.50 20.0 70.80 30.0 0.0 0
80.00 MSTR1416H80 68.30 0.00 61.40 15.0 66.00 22.0 0.0 0
85.00 MSTR1416H85 63.10 0.00 56.40 20.0 60.80 31.0 0.0 0
90.00 MSTR1416H90 58.10 0.00 51.40 20.0 55.60 20.0 0.0 0
95.00 MSTR1416H95 53.40 0.00 46.40 20.0 50.90 21.0 0.0 0
100.00 MSTR1416H100 40.05 -8.45 42.50 20.0 45.60 10.0 60.0 60
105.00 MSTR1416H105 43.50 0.00 37.10 20.0 40.60 10.0 0.0 0
110.00 MSTR1416H110 30.76 -7.54 32.50 15.0 35.80 20.0 10.0 10
115.00 MSTR1416H115 33.50 0.00 27.20 20.0 30.60 10.0 0.0 0
120.00 MSTR1416H120 20.23 -8.37 21.60 30.0 25.90 21.0 25.0 25
125.00 MSTR1416H125 23.70 0.00 17.60 20.0 20.80 10.0 0.0 0
130.00 MSTR1416H130 14.20 -4.50 13.30 85.0 15.00 30.0 3.0 21
135.00 MSTR1416H135 10.80 -3.70 9.30 89.0 12.10 99.0 1.0 3
140.00 MSTR1416H140 11.80 1.00 5.60 105.0 6.60 20.0 56.0 51
145.00 MSTR1416H145 3.25 -4.25 3.00 90.0 3.70 20.0 30.0 88
150.00 MSTR1416H150 2.55 -2.05 1.30 89.0 2.10 57.0 35.0 84
155.00 MSTR1416H155 0.85 -1.80 0.40 106.0 1.10 1.0 2.0 98
160.00 MSTR1416H160 2.00 1.70 0.50 10.0 1.55 77.0 33.0 46
165.00 MSTR1416H165 1.20 0.25 0.25 10.0 0.90 58.0 2.0 33
170.00 MSTR1416H170 1.40 1.00 0.10 11.0 1.35 68.0 10.0 10
175.00 MSTR1416H175 0.10 0.00 0.10 10.0 1.25 83.0 0.0 0
180.00 MSTR1416H180 1.35 0.00 0.05 11.0 1.25 87.0 0.0 0
185.00 MSTR1416H185 1.30 0.00 0.10 11.0 0.30 2.0 0.0 0
190.00 MSTR1416H190 1.30 0.00 0.05 11.0 1.25 113.0 0.0 0

Put Options: MSTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MSTR1416T70 1.30 0.00 0.05 10.0 0.75 1.0 0.0 0
75.00 MSTR1416T75 1.30 0.00 0.05 10.0 1.25 72.0 0.0 0
80.00 MSTR1416T80 1.30 0.00 0.05 10.0 1.25 78.0 0.0 0
85.00 MSTR1416T85 1.30 0.00 0.05 11.0 1.25 71.0 0.0 0
90.00 MSTR1416T90 1.30 0.00 0.05 10.0 1.25 78.0 0.0 0
95.00 MSTR1416T95 1.30 0.00 0.15 11.0 1.25 78.0 0.0 0
100.00 MSTR1416T100 1.35 0.00 0.10 10.0 1.25 121.0 0.0 0
105.00 MSTR1416T105 0.40 -0.95 0.25 10.0 0.35 2.0 2.0 12
110.00 MSTR1416T110 0.10 0.05 0.05 11.0 1.30 179.0 20.0 20
115.00 MSTR1416T115 1.50 1.40 0.05 11.0 1.40 84.0 11.0 11
120.00 MSTR1416T120 1.60 1.55 0.05 10.0 1.45 281.0 1.0 22
125.00 MSTR1416T125 1.00 0.90 0.20 117.0 1.65 161.0 1.0 44
130.00 MSTR1416T130 0.91 0.81 0.10 276.0 1.45 142.0 2.0 34
135.00 MSTR1416T135 1.19 0.34 0.60 310.0 2.35 165.0 22.0 99
140.00 MSTR1416T140 2.40 1.80 2.15 213.0 3.10 44.0 13.0 48
145.00 MSTR1416T145 2.80 0.95 4.10 283.0 5.20 10.0 40.0 40
150.00 MSTR1416T150 8.10 4.10 5.90 243.0 8.50 11.0 4.0 16
155.00 MSTR1416T155 5.10 -1.30 10.00 131.0 13.20 32.0 1.0 1
160.00 MSTR1416T160 23.40 14.00 14.60 90.0 19.00 21.0 10.0 20
165.00 MSTR1416T165 13.30 0.00 19.40 10.0 23.70 21.0 0.0 0
170.00 MSTR1416T170 18.30 0.00 24.30 21.0 28.80 10.0 0.0 0
175.00 MSTR1416T175 23.30 0.00 29.30 56.0 33.80 21.0 0.0 0
180.00 MSTR1416T180 28.20 0.00 34.50 46.0 39.20 30.0 0.0 0
185.00 MSTR1416T185 33.10 0.00 39.30 25.0 43.80 21.0 0.0 0
190.00 MSTR1416T190 38.20 0.00 44.60 16.0 49.10 1.0 0.0 0
Trading Center