| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MSFT140118C00032000 | 32.00 | 4.000 | +0.00 | 3.950 | 4.000 | 60 | 32,954 |
| MSFT140118C00033000 | 33.00 | 3.330 | -0.06 | 3.250 | 3.350 | 60 | 11,555 |
| MSFT140118C00034000 | 34.00 | 2.760 | +0.12 | 2.650 | 2.670 | 50 | 33,102 |
| MSFT140118C00035000 | 35.00 | 2.140 | +0.00 | 2.120 | 2.170 | 255 | 101,918 |
| MSFT140118C00036000 | 36.00 | 1.700 | -0.02 | 1.690 | 1.770 | 218 | 16,168 |
| MSFT140118C00037000 | 37.00 | 1.320 | -0.02 | 1.300 | 1.330 | 115,033 | 60,624 |
| MSFT140118C00038000 | 38.00 | 1.010 | +0.00 | 0.9800 | 1.010 | 88 | 4,019 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| MSFT140118P00032000 | 32.00 | 1.340 | -0.11 | 1.360 | 1.370 | 30 | 16,779 |
| MSFT140118P00033000 | 33.00 | 1.670 | -0.12 | 1.690 | 1.720 | 7 | 8,215 |
| MSFT140118P00034000 | 34.00 | 2.090 | -0.02 | 2.090 | 2.110 | 19 | 12,063 |
| MSFT140118P00035000 | 35.00 | 2.590 | -0.01 | 2.580 | 2.610 | 28 | 23,233 |
| MSFT140118P00036000 | 36.00 | 3.100 | -0.10 | 3.100 | 3.200 | 150 | 2,505 |
| MSFT140118P00037000 | 37.00 | 3.800 | +0.00 | 3.750 | 3.800 | 0 | 979 |
| MSFT140118P00038000 | 38.00 | 4.920 | +0.00 | 4.450 | 4.500 | 0 | 778 |