$45.77 +0.75 (1.66%) Microsoft Corp - NASDAQ

Oct. 24, 2014 | 12:56 PM
Last Trade: 45.77
Trade Time: Oct 24 12:56 PM Eastern Daylight Time
Change: +0.75 (1.66%)
Prev Close: 45.02
Open: 46.83
Bid: 45.76
Ask: 45.77
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424J30 13.40 0.00 14.10 75.0 17.20 75.0 0.0 0
31.00 MSFT1424J31 12.40 0.00 13.10 299.0 16.20 299.0 0.0 0
32.00 MSFT1424J32 11.40 0.00 12.10 299.0 15.20 299.0 0.0 0
33.00 MSFT1424J33 10.40 0.00 11.10 299.0 14.20 299.0 0.0 0
34.00 MSFT1424J34 9.40 0.00 10.10 299.0 13.20 299.0 0.0 0
34.00 MSFT1431J34 9.40 0.00 10.10 105.0 12.30 95.0 0.0 0
35.00 MSFT1424J35 10.50 0.00 9.10 299.0 12.20 299.0 1.0 1
35.00 MSFT1431J35 10.60 0.40 9.20 238.0 11.20 582.0 3.0 3
36.00 MSFT1424J36 7.40 0.00 8.10 76.0 11.20 448.0 0.0 0
36.00 MSFT1431J36 7.45 0.00 8.10 184.0 9.95 248.0 0.0 0
36.50 MSFT1424J36.5 6.90 0.00 7.60 76.0 10.70 448.0 0.0 0
37.00 MSFT1424J37 9.45 3.10 7.10 299.0 10.30 299.0 19.0 19
37.00 MSFT1431J37 5.35 -2.00 7.10 139.0 10.15 862.0 42.0 42
37.50 MSFT1424J37.5 6.05 0.00 6.60 90.0 9.70 196.0 0.0 0
38.00 MSFT1424J38 5.00 -1.75 6.10 20.0 9.25 52.0 124.0 87
38.00 MSFT1431J38 6.95 0.00 6.20 294.0 9.15 1020.0 10.0 10
38.50 MSFT1424J38.5 6.30 0.00 7.10 154.0 7.55 349.0 0.0 0
39.00 MSFT1424J39 5.25 -0.60 6.60 484.0 7.10 1415.0 41.0 120
39.00 MSFT1431J39 6.25 0.45 6.65 520.0 7.00 1329.0 9.0 57
39.50 MSFT1424J39.5 4.00 -1.25 5.80 137.0 6.55 220.0 20.0 66
40.00 MSFT1424J40 5.75 0.70 5.60 21.0 5.85 10.0 12.0 79
40.00 MSFT1431J40 5.20 0.00 5.65 275.0 6.00 1325.0 11.0 574
40.50 MSFT1424J40.5 2.38 -1.87 5.10 167.0 5.50 187.0 75.0 81
40.50 MSFT1431J40.5 4.05 -0.45 5.15 248.0 5.50 1243.0 2.0 97
41.00 MSFT1424J41 4.75 1.10 4.60 677.0 5.00 1944.0 16.0 186
41.00 MSFT1431J41 4.95 0.85 4.65 2277.0 5.00 2948.0 96.0 270
41.50 MSFT1424J41.5 3.50 0.00 4.10 295.0 4.50 327.0 28.0 76
41.50 MSFT1431J41.5 4.40 1.00 4.15 1274.0 4.50 3178.0 32.0 154
42.00 MSFT1424J42 3.75 0.65 3.65 40.0 3.90 1.0 6.0 414
42.00 MSFT1431J42 3.71 0.72 3.65 2097.0 4.00 3532.0 17.0 62
42.50 MSFT1424J42.5 3.20 0.54 3.10 1186.0 3.50 1942.0 74.0 583
42.50 MSFT1431J42.5 3.35 0.80 3.20 1257.0 3.55 3728.0 40.0 318
43.00 MSFT1424J43 2.79 0.67 2.61 2264.0 2.96 942.0 488.0 1,750
43.00 MSFT1431J43 2.84 0.55 2.72 2178.0 2.89 1808.0 147.0 708
43.50 MSFT1424J43.5 2.35 0.60 2.24 562.0 2.37 440.0 592.0 3,783
43.50 MSFT1431J43.5 2.39 0.47 2.32 517.0 2.42 2949.0 105.0 685
44.00 MSFT1424J44 1.80 0.43 1.80 5.0 1.81 56.0 1697.0 3,695
44.00 MSFT1431J44 1.90 0.39 1.91 1397.0 1.99 234.0 636.0 760
44.50 MSFT1424J44.5 1.34 0.32 1.35 66.0 1.37 63.0 2812.0 4,809
44.50 MSFT1431J44.5 1.51 0.28 1.44 337.0 1.48 71.0 525.0 652
45.00 MSFT1424J45 0.86 0.14 0.85 140.0 0.88 99.0 9481.0 11,178
45.00 MSFT1431J45 1.11 0.20 1.09 90.0 1.11 12.0 2033.0 3,514
45.50 MSFT1424J45.5 0.41 -0.08 0.39 66.0 0.42 103.0 8478.0 6,026
45.50 MSFT1431J45.5 0.67 0.00 0.74 94.0 0.75 10.0 1155.0 1,001
46.00 MSFT1424J46 0.11 -0.20 0.06 82.0 0.11 418.0 15453.0 9,520
46.00 MSFT1431J46 0.46 -0.02 0.47 92.0 0.48 40.0 3509.0 2,133
46.50 MSFT1424J46.5 0.01 -0.18 0.01 11.0 0.01 392.0 8792.0 9,471
46.50 MSFT1431J46.5 0.26 -0.08 0.26 123.0 0.28 66.0 2729.0 1,221
47.00 MSFT1424J47 0.01 -0.11 0.01 1.0 0.01 659.0 4357.0 10,343
47.00 MSFT1431J47 0.15 -0.08 0.14 73.0 0.15 59.0 4188.0 5,503
47.50 MSFT1424J47.5 0.01 -0.07 0.01 206.0 0.01 561.0 471.0 2,554
47.50 MSFT1431J47.5 0.07 -0.09 0.07 106.0 0.08 427.0 579.0 1,157
48.00 MSFT1424J48 0.01 -0.04 0.01 10.0 0.01 498.0 71.0 4,581
48.00 MSFT1431J48 0.06 -0.04 0.03 381.0 0.05 1150.0 668.0 2,014
48.50 MSFT1424J48.5 0.04 0.00 0.01 139.0 0.01 409.0 553.0 1,487
48.50 MSFT1431J48.5 0.04 -0.05 0.01 206.0 0.03 223.0 584.0 442
49.00 MSFT1424J49 0.01 -0.01 0.01 64.0 0.01 191.0 10.0 980
49.00 MSFT1431J49 0.02 -0.03 0.01 80.0 0.02 265.0 446.0 182
49.50 MSFT1424J49.5 0.02 0.00 0.01 100.0 0.01 189.0 2.0 190
49.50 MSFT1431J49.5 0.07 0.06 0.01 99.0 0.02 337.0 20.0 137
50.00 MSFT1424J50 0.01 0.00 0.01 44.0 0.02 243.0 40.0 1,353
50.00 MSFT1431J50 0.03 0.02 0.01 25.0 0.02 394.0 2.0 327
50.50 MSFT1424J50.5 0.02 0.01 0.01 1.0 0.01 194.0 10.0 221
50.50 MSFT1431J50.5 0.04 0.00 0.01 100.0 0.03 504.0 0.0 0
51.00 MSFT1424J51 0.01 0.00 0.01 40.0 0.01 158.0 2.0 80
51.00 MSFT1431J51 0.04 0.00 0.01 35.0 0.03 545.0 0.0 0
51.50 MSFT1424J51.5 0.11 0.10 0.01 49.0 0.01 194.0 8.0 118
51.50 MSFT1431J51.5 0.04 0.00 0.01 3.0 0.03 564.0 0.0 0
52.00 MSFT1424J52 0.03 0.01 0.01 577.0 0.01 193.0 6.0 13
52.00 MSFT1431J52 0.03 0.00 0.01 20.0 0.03 731.0 0.0 0
52.50 MSFT1424J52.5 0.02 0.00 0.01 1541.0 0.01 193.0 0.0 0
52.50 MSFT1431J52.5 0.03 0.00 0.01 10.0 0.03 972.0 0.0 0
53.00 MSFT1424J53 0.02 0.00 0.01 1204.0 0.01 193.0 40.0 55
53.00 MSFT1431J53 0.02 0.00 0.01 139.0 0.02 421.0 0.0 0
53.50 MSFT1424J53.5 0.02 0.00 0.01 314.0 0.01 193.0 0.0 0
53.50 MSFT1431J53.5 0.02 0.00 0.01 1555.0 0.02 400.0 0.0 0
54.00 MSFT1424J54 0.01 0.00 0.01 84.0 0.01 193.0 0.0 0
54.00 MSFT1431J54 0.02 0.00 0.01 112.0 0.02 421.0 0.0 0
54.50 MSFT1424J54.5 0.02 0.00 0.01 296.0 0.01 193.0 0.0 0
54.50 MSFT1431J54.5 0.02 0.00 0.01 81.0 0.02 412.0 0.0 0
55.00 MSFT1424J55 0.02 0.00 0.01 344.0 0.01 193.0 0.0 0
55.00 MSFT1431J55 0.02 0.00 0.01 57.0 0.02 478.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424V30 0.02 0.00 0.01 11.0 0.01 193.0 20.0 20
31.00 MSFT1424V31 0.02 0.00 0.01 10.0 0.01 193.0 4.0 15
32.00 MSFT1424V32 0.02 0.00 0.01 10.0 0.01 193.0 34.0 34
33.00 MSFT1424V33 0.02 0.00 0.01 10.0 0.01 193.0 0.0 0
34.00 MSFT1424V34 0.01 0.00 0.01 90.0 0.01 194.0 726.0 726
34.00 MSFT1431V34 0.01 -0.01 0.01 142.0 0.02 664.0 21.0 21
35.00 MSFT1424V35 0.01 0.00 0.01 34.0 0.01 194.0 301.0 301
35.00 MSFT1431V35 0.01 0.00 0.02 108.0 0.01 144.0 34.0 34
36.00 MSFT1424V36 0.01 0.00 0.01 39.0 0.01 193.0 0.0 0
36.00 MSFT1431V36 0.03 0.00 0.01 418.0 0.02 265.0 0.0 0
36.50 MSFT1424V36.5 0.02 0.00 0.01 66.0 0.01 193.0 20.0 20
37.00 MSFT1424V37 0.03 0.01 0.01 94.0 0.01 193.0 2.0 31
37.00 MSFT1431V37 0.07 0.06 0.01 102.0 0.01 100.0 2.0 22
37.50 MSFT1424V37.5 0.06 0.04 0.01 184.0 0.01 193.0 10.0 10
38.00 MSFT1424V38 0.08 0.06 0.01 105.0 0.01 193.0 10.0 110
38.00 MSFT1431V38 0.03 0.02 0.01 88.0 0.02 199.0 150.0 217
38.50 MSFT1424V38.5 0.05 0.03 0.01 424.0 0.01 193.0 20.0 245
39.00 MSFT1424V39 0.02 0.01 0.01 10.0 0.01 193.0 51.0 543
39.00 MSFT1431V39 0.18 0.16 0.02 356.0 0.02 132.0 7.0 57
39.50 MSFT1424V39.5 0.03 0.02 0.01 10.0 0.01 194.0 11.0 23
40.00 MSFT1424V40 0.01 0.00 0.01 89.0 0.01 224.0 3.0 276
40.00 MSFT1431V40 0.05 0.00 0.05 43.0 0.03 433.0 57.0 346
40.50 MSFT1424V40.5 0.01 0.00 0.01 399.0 0.01 199.0 110.0 634
40.50 MSFT1431V40.5 0.08 0.00 0.05 502.0 0.03 362.0 4.0 56
41.00 MSFT1424V41 0.01 0.00 0.01 555.0 0.01 250.0 2.0 1,788
41.00 MSFT1431V41 0.10 0.00 0.01 227.0 0.02 137.0 103.0 223
41.50 MSFT1424V41.5 0.01 -0.02 0.03 141.0 0.01 193.0 90.0 2,064
41.50 MSFT1431V41.5 0.02 -0.08 0.02 126.0 0.03 148.0 3.0 798
42.00 MSFT1424V42 0.01 -0.05 0.04 988.0 0.01 334.0 65.0 3,267
42.00 MSFT1431V42 0.03 -0.13 0.02 201.0 0.03 132.0 250.0 1,840
42.50 MSFT1424V42.5 0.01 -0.10 0.09 59.0 0.01 346.0 23.0 3,856
42.50 MSFT1431V42.5 0.04 -0.17 0.03 124.0 0.04 129.0 317.0 1,587
43.00 MSFT1424V43 0.01 -0.14 0.01 29.0 0.01 591.0 900.0 7,468
43.00 MSFT1431V43 0.05 -0.23 0.04 144.0 0.05 107.0 105.0 2,845
43.50 MSFT1424V43.5 0.01 -0.23 0.01 8.0 0.01 490.0 123.0 4,444
43.50 MSFT1431V43.5 0.08 -0.27 0.06 95.0 0.07 104.0 89.0 1,205
44.00 MSFT1424V44 0.01 -0.34 0.01 249.0 0.01 574.0 219.0 10,029
44.00 MSFT1431V44 0.09 -0.40 0.09 96.0 0.11 239.0 429.0 1,167
44.50 MSFT1424V44.5 0.02 -0.50 0.01 331.0 0.01 638.0 2854.0 10,848
44.50 MSFT1431V44.5 0.16 -0.51 0.14 88.0 0.15 112.0 625.0 1,029
45.00 MSFT1424V45 0.01 -0.72 0.01 3.0 0.01 412.0 5443.0 10,603
45.00 MSFT1431V45 0.25 -0.63 0.23 144.0 0.25 72.0 1191.0 1,478
45.50 MSFT1424V45.5 0.07 -0.93 0.04 173.0 0.06 248.0 5291.0 1,226
45.50 MSFT1431V45.5 0.39 -0.72 0.37 342.0 0.40 451.0 1644.0 405
46.00 MSFT1424V46 0.30 -1.00 0.24 50.0 0.25 88.0 3328.0 1,696
46.00 MSFT1431V46 0.69 -0.76 0.60 70.0 0.62 110.0 1069.0 480
46.50 MSFT1424V46.5 0.70 -1.02 0.63 52.0 0.66 52.0 2853.0 772
46.50 MSFT1431V46.5 1.00 -0.84 0.90 90.0 0.93 56.0 565.0 517
47.00 MSFT1424V47 1.22 -0.93 1.14 54.0 1.16 54.0 2181.0 378
47.00 MSFT1431V47 1.22 -0.92 1.28 36.0 1.30 46.0 690.0 175
47.50 MSFT1424V47.5 1.63 -0.62 1.64 91.0 1.67 100.0 263.0 2,868
47.50 MSFT1431V47.5 2.08 -0.41 1.73 2153.0 1.88 1741.0 163.0 454
48.00 MSFT1424V48 1.87 -0.73 2.01 1930.0 2.37 1854.0 34.0 1,072
48.00 MSFT1431V48 2.55 -0.60 2.06 1801.0 2.36 2296.0 172.0 3,365
48.50 MSFT1424V48.5 2.07 -0.98 2.53 216.0 2.88 547.0 10.0 64
48.50 MSFT1431V48.5 2.64 -0.20 2.51 1164.0 2.85 1880.0 56.0 120
49.00 MSFT1424V49 3.45 0.10 2.97 326.0 3.40 743.0 186.0 264
49.00 MSFT1431V49 2.83 -0.57 3.00 220.0 3.35 649.0 70.0 70
49.50 MSFT1424V49.5 3.45 -0.35 3.50 245.0 3.90 555.0 161.0 264
49.50 MSFT1431V49.5 3.80 -0.25 3.50 2148.0 3.85 1876.0 57.0 0
50.00 MSFT1424V50 5.07 0.00 3.95 572.0 4.40 285.0 10.0 10
50.00 MSFT1431V50 5.90 1.40 4.00 319.0 4.35 647.0 3.0 7
50.50 MSFT1424V50.5 3.70 -1.30 4.50 168.0 4.90 174.0 26.0 26
50.50 MSFT1431V50.5 5.00 0.00 4.50 95.0 4.85 156.0 0.0 0
51.00 MSFT1424V51 5.30 0.00 5.00 167.0 5.40 174.0 0.0 0
51.00 MSFT1431V51 5.50 0.00 5.00 95.0 5.35 123.0 0.0 0
51.50 MSFT1424V51.5 5.80 0.00 5.50 167.0 5.90 224.0 0.0 0
51.50 MSFT1431V51.5 6.00 0.00 5.45 117.0 5.85 148.0 0.0 0
52.00 MSFT1424V52 6.10 -0.20 5.90 143.0 6.40 197.0 1.0 1
52.00 MSFT1431V52 6.30 0.00 5.95 11.0 6.35 112.0 0.0 0
52.50 MSFT1424V52.5 6.70 0.00 6.40 157.0 6.90 131.0 0.0 0
52.50 MSFT1431V52.5 6.80 0.00 6.45 11.0 6.85 112.0 0.0 0
53.00 MSFT1424V53 6.45 0.00 7.00 156.0 7.40 132.0 0.0 0
53.00 MSFT1431V53 6.55 0.30 6.95 37.0 7.35 42.0 103.0 103
53.50 MSFT1424V53.5 6.75 0.00 6.00 60.0 8.80 64.0 0.0 0
53.50 MSFT1431V53.5 6.75 0.00 5.85 85.0 9.20 112.0 0.0 0
54.00 MSFT1424V54 7.20 0.00 6.65 299.0 9.20 196.0 0.0 0
54.00 MSFT1431V54 7.50 0.50 6.55 299.0 9.90 299.0 8.0 0
54.50 MSFT1424V54.5 7.70 0.00 7.05 64.0 9.80 64.0 0.0 0
54.50 MSFT1431V54.5 7.70 0.00 6.90 85.0 10.40 114.0 0.0 0
55.00 MSFT1424V55 8.25 0.00 7.55 299.0 10.90 299.0 0.0 0
55.00 MSFT1431V55 8.20 0.00 7.45 10.0 10.90 114.0 0.0 0