| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MSFT130720C00032000 | 32.00 | 2.900 | -0.23 | 2.840 | 2.860 | 1,179 | 103,191 |
| MSFT130720C00033000 | 33.00 | 2.080 | -0.24 | 2.070 | 2.080 | 1,732 | 52,965 |
| MSFT130720C00034000 | 34.00 | 1.420 | -0.20 | 1.410 | 1.430 | 1,211 | 40,078 |
| MSFT130720C00035000 | 35.00 | 0.9100 | -0.13 | 0.9100 | 0.9200 | 2,427 | 24,726 |
| MSFT130720C00036000 | 36.00 | 0.5400 | -0.08 | 0.5300 | 0.5400 | 269 | 11,892 |
| MSFT130720C00037000 | 37.00 | 0.2500 | -0.09 | 0.2600 | 0.2800 | 458 | 2,550 |
| MSFT130720C00038000 | 38.00 | 0.1500 | -0.03 | 0.1300 | 0.1400 | 166 | 2,120 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MSFT130720P00032000 | 32.00 | 0.3400 | +0.05 | 0.3400 | 0.3500 | 287 | 16,095 |
| MSFT130720P00033000 | 33.00 | 0.5600 | +0.08 | 0.5500 | 0.5700 | 419 | 12,593 |
| MSFT130720P00034000 | 34.00 | 0.9000 | +0.14 | 0.8800 | 0.9000 | 640 | 5,786 |
| MSFT130720P00035000 | 35.00 | 1.360 | +0.17 | 1.350 | 1.380 | 2,317 | 3,803 |
| MSFT130720P00036000 | 36.00 | 1.980 | +0.22 | 1.970 | 2.000 | 1,269 | 8,836 |
| MSFT130720P00037000 | 37.00 | 2.770 | +0.31 | 2.740 | 2.770 | 340 | 812 |
| MSFT130720P00038000 | 38.00 | 3.550 | +0.25 | 3.550 | 3.650 | 108 | 109 |