MICROSOFT$29.06

down -0.01


25/5/2012 06:25 PM |  NASDAQ: MSFT |  Industries : Information / Software Publishers
Last Trade: 29.06
Trade Time: May 25 6:30 PM Eastern Daylight Time
Change: -0.01 (-0.03 %)
Prev Close: 29.07
Open: 29.20
Bid: 29.04
Ask: 29.06
12 Mo. Price Change : 20% - MSFT has outperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MSFT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MSFT1225E21 0.00 0.00 8.00 31 8.10 21 0 0
22.00 MSFT1225E22 0.00 0.00 7.00 31 7.10 21 0 0
23.00 MSFT1225E23 0.00 0.00 6.00 31 6.10 21 0 0
24.00 MSFT1225E24 0.00 0.00 5.00 31 5.10 51 0 0
25.00 MSFT1225E25 0.00 0.00 4.00 42 4.10 69 0 0
26.00 MSFT1225E26 3.10 0.34 3.00 315 3.10 364 50 62
27.00 MSFT1225E27 1.97 0.00 2.04 33 2.08 168 0 191
28.00 MSFT1225E28 1.08 0.09 1.04 43 1.08 579 149 959
29.00 MSFT1225E29 0.08 -0.11 0.05 20 0.08 80 5371 4,215
30.00 MSFT1225E30 0.01 0.00 0.00 0 0.01 2952 444 14,325
31.00 MSFT1225E31 0.01 0.00 0.00 0 0.01 4084 3 2,269
32.00 MSFT1225E32 0.05 0.00 0.00 0 0.01 52 0 2
33.00 MSFT1225E33 0.01 0.00 0.00 0 0.01 57 0 28
34.00 MSFT1225E34 0.00 0.00 0.00 0 0.01 22 0 0
35.00 MSFT1225E35 0.00 0.00 0.00 0 0.01 22 0 0
36.00 MSFT1225E36 0.00 0.00 0.00 0 0.02 83 0 0
37.00 MSFT1225E37 0.00 0.00 0.00 0 0.02 83 0 0
38.00 MSFT1225E38 0.00 0.00 0.00 0 0.02 83 0 0
39.00 MSFT1225E39 0.00 0.00 0.00 0 0.02 21 0 0

Put Options: MSFT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 MSFT1225Q21 0.00 0.00 0.00 0 0.01 59 0 0
22.00 MSFT1225Q22 0.00 0.00 0.00 0 0.01 74 0 0
23.00 MSFT1225Q23 0.00 0.00 0.00 0 0.01 73 0 0
24.00 MSFT1225Q24 0.00 0.00 0.00 0 0.01 56 0 0
25.00 MSFT1225Q25 0.01 0.00 0.00 0 0.01 57 0 342
26.00 MSFT1225Q26 0.00 0.00 0.00 0 0.01 59 0 0
27.00 MSFT1225Q27 0.02 0.00 0.00 0 0.01 28 0 254
28.00 MSFT1225Q28 0.01 -0.01 0.00 0 0.01 567 1 3,944
29.00 MSFT1225Q29 0.01 -0.16 0.00 0 0.01 100 2435 3,661
30.00 MSFT1225Q30 0.92 -0.07 0.93 281 0.96 83 712 2,507
31.00 MSFT1225Q31 1.91 -0.25 1.93 11 1.96 33 12 141
32.00 MSFT1225Q32 2.82 -0.15 2.93 57 2.97 51 11 64
33.00 MSFT1225Q33 3.85 0.26 3.90 203 4.00 208 25 25
34.00 MSFT1225Q34 0.00 0.00 4.90 69 5.00 94 0 0
35.00 MSFT1225Q35 0.00 0.00 5.90 45 6.00 31 0 0
36.00 MSFT1225Q36 0.00 0.00 6.55 21 7.00 21 0 0
37.00 MSFT1225Q37 0.00 0.00 6.15 10 8.00 21 0 0
38.00 MSFT1225Q38 0.00 0.00 7.15 10 9.00 21 0 0
39.00 MSFT1225Q39 0.00 0.00 8.15 10 10.00 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recent Analysis
Trading Center
Partner Links