MSFT
$69.21
Microsoft
($1.32)
(1.87%)

Option Analysis for Microsoft

1.5%
Options
4.2%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, July 21, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-0.8%
$38.65
0.0
70.0
$30.00
2,401.0
0.0
$0.01
56.7%
0.8%
$37.27
0.0
65.0
$32.50
312.0
0.0
$0.01
53.1%
1.6%
$35.30
0.0
33.0
$35.00
272.0
0.0
$0.01
49.4%
1.1%
$32.45
0.0
55.0
$37.50
457.0
0.0
$0.02
45.8%
1.2%
$30.05
0.0
51.0
$40.00
777.0
0.0
$0.01
42.2%
4.5%
$29.85
0.0
135.0
$42.50
218.0
0.0
$0.01
38.6%
-1.6%
$23.10
0.0
23.0
$45.00
820.0
0.0
$0.01
35.0%
3.0%
$23.80
0.0
32.0
$47.50
2,648.0
0.0
$0.01
31.4%
3.2%
$21.44
0.0
97.0
$50.00
11,865.0
0.0
$0.01
27.8%
-1.4%
$15.76
0.0
61.0
$52.50
1,851.0
0.0
$0.03
24.2%
1.9%
$15.50
0.0
113.0
$55.00
15,520.0
5.0
$0.02
20.6%
1.3%
$12.60
0.0
110.0
$57.50
4,530.0
13.0
$0.04
17.0%
1.8%
$11.45
0.0
1.0
$59.00
45.0
0.0
$0.05
14.8%
2.2%
$10.72
0.0
3,222.0
$60.00
17,097.0
24.0
$0.07
13.4%
1.5%
$9.25
0.0
20.0
$61.00
14.0
5.0
$0.11
12.0%
2.5%
$8.43
0.0
20,710.0
$62.50
20,913.0
3.0
$0.17
9.9%
1.6%
$7.30
0.0
20.0
$63.00
63.0
0.0
$0.15
9.2%
1.6%
$6.85
0.0
10.0
$63.50
4.0
20.0
$0.22
8.6%
2.2%
$6.75
0.0
54.0
$64.00
78.0
29.0
$0.25
7.9%
1.6%
$5.80
0.0
10.0
$64.50
58.0
10.0
$0.30
7.2%
1.6%
$5.29
413.0
22,566.0
$65.00
26,658.0
212.0
$0.36
6.6%
1.8%
$4.95
0.0
20.0
$65.50
226.0
8.0
$0.41
6.0%
1.8%
$4.45
10.0
91.0
$66.00
482.0
22.0
$0.50
5.4%
4.2%
$5.65
0.0
11.0
$66.50
284.0
18.0
$0.54
4.7%
2.0%
$3.60
47.0
130.0
$67.00
479.0
66.0
$0.64
4.1%
2.2%
$3.22
378.0
28,813.0
$67.50
25,053.0
329.0
$0.80
3.6%
2.4%
$2.90
3.0
76.0
$68.00
544.0
47.0
$0.96
3.1%
2.7%
$2.55
67.0
90.0
$68.50
362.0
10.0
$1.10
2.6%
2.9%
$2.20
56.0
179.0
$69.00
1,380.0
79.0
$1.17
2.0%
3.3%
$2.00
277.0
168.0
$69.50
220.0
85.0
$1.39
1.6%
3.5%
$1.64
1,184.0
40,914.0
$70.00
21,337.0
841.0
$1.73
1.4%
3.8%
$1.37
346.0
2,413.0
$70.50
2,638.0
73.0
$1.94
0.9%
4.3%
$1.22
100.0
2,949.0
$71.00
584.0
141.0
$2.24
0.7%
4.7%
$0.97
111.0
658.0
$71.50
336.0
13.0
$2.50
0.3%
5.2%
$0.84
81.0
2,034.0
$72.00
129.0
0.0
$2.30
-0.7%
5.7%
$0.65
577.0
46,646.0
$72.50
7,744.0
6.0
$3.10
-0.3%
6.3%
$0.56
246.0
554.0
$73.00
27.0
2.0
$3.45
-0.5%
6.8%
$0.40
29.0
215.0
$73.50
31.0
0.0
$3.85
-0.6%
8.6%
$0.19
103.0
51,484.0
$75.00
20,314.0
18.0
$5.10
-1.0%
9.3%
$0.15
12.0
62.0
$75.50
90.0
21.0
$5.70
-0.9%
10.0%
$0.11
10.0
443.0
$76.00
50.0
0.0
$6.10
-1.0%
11.4%
$0.08
5.0
23.0
$77.00
60.0
0.0
$6.50
-1.9%
12.0%
$0.04
156.0
3,054.0
$77.50
850.0
0.0
$6.75
-2.2%
12.8%
$0.08
0.0
116.0
$78.00
5.0
0.0
$7.40
-2.0%
15.6%
$0.01
3.0
2,425.0
$80.00
41.0
0.0
$7.86
-4.2%
22.8%
$0.01
0.0
606.0
$85.00
293.0
0.0
$15.80
0.0%
30.1%
$0.01
0.0
8.0
$90.00
90.0
0.0
$19.25
-2.2%
Option Activity Ahead of Earnings