Microsoft Corp $44.87

up +0.04


23/7/2014 04:00 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 44.87
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.04 (0.09 %)
Prev Close: 44.83
Open: 45.45
Bid: 44.87
Ask: 44.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MSFT Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MSFT1425G31 12.65 0.00 12.65 889.0 15.30 860.0 0.0 0
32.00 MSFT1425G32 9.90 -1.70 11.60 889.0 14.30 860.0 49.0 49
33.00 MSFT1425G33 10.60 0.00 10.60 889.0 13.30 860.0 0.0 0
33.50 MSFT1425G33.5 10.10 0.00 10.10 729.0 12.80 729.0 0.0 0
34.00 MSFT1425G34 10.05 0.00 10.05 889.0 12.30 860.0 0.0 0
34.50 MSFT1425G34.5 9.15 0.00 9.15 729.0 11.80 729.0 0.0 0
35.00 MSFT1425G35 8.80 0.00 8.80 889.0 11.40 860.0 0.0 0
35.50 MSFT1425G35.5 9.30 1.00 8.30 749.0 10.80 749.0 2.0 2
36.00 MSFT1425G36 8.80 0.45 8.35 889.0 10.35 860.0 17.0 20
36.50 MSFT1425G36.5 5.00 -2.40 7.40 693.0 9.95 560.0 41.0 41
37.00 MSFT1425G37 7.70 0.20 7.50 1359.0 9.45 1354.0 25.0 114
37.50 MSFT1425G37.5 4.00 -3.25 7.25 1694.0 7.50 1274.0 80.0 189
38.00 MSFT1425G38 6.75 0.00 6.75 1796.0 6.95 1820.0 10.0 340
38.50 MSFT1425G38.5 6.15 -0.10 6.25 1887.0 6.45 1143.0 20.0 476
39.00 MSFT1425G39 4.15 -2.14 5.75 2229.0 6.00 1743.0 1.0 144
39.50 MSFT1425G39.5 5.35 0.00 5.25 2974.0 5.50 2249.0 10.0 210
40.00 MSFT1425G40 5.10 0.00 4.75 2746.0 5.00 2255.0 5.0 415
40.50 MSFT1425G40.5 4.80 0.38 4.25 2923.0 4.50 2704.0 3.0 578
41.00 MSFT1425G41 4.15 0.00 3.80 2091.0 3.95 2640.0 10.0 1,001
41.50 MSFT1425G41.5 3.45 0.00 3.30 2037.0 3.45 2386.0 21.0 1,846
42.00 MSFT1425G42 2.78 0.00 2.86 151.0 2.92 1056.0 455.0 7,796
42.50 MSFT1425G42.5 2.39 0.00 2.36 163.0 2.42 571.0 630.0 5,512
43.00 MSFT1425G43 1.85 0.00 1.83 82.0 1.92 1493.0 384.0 7,950
43.50 MSFT1425G43.5 1.65 0.15 1.36 2045.0 1.47 1923.0 164.0 1,954
44.00 MSFT1425G44 0.93 0.00 0.93 630.0 0.97 374.0 2636.0 4,513
44.50 MSFT1425G44.5 0.53 0.00 0.54 54.0 0.55 34.0 9061.0 8,595
45.00 MSFT1425G45 0.25 0.00 0.26 40.0 0.27 21.0 19138.0 11,804
45.50 MSFT1425G45.5 0.11 0.00 0.10 448.0 0.12 101.0 7547.0 5,063
46.00 MSFT1425G46 0.05 0.00 0.04 377.0 0.06 1910.0 3274.0 34,010
46.50 MSFT1425G46.5 0.02 0.00 0.02 68.0 0.03 661.0 17568.0 2,505
47.00 MSFT1425G47 0.01 0.00 0.01 93.0 0.02 480.0 3734.0 5,986
47.50 MSFT1425G47.5 0.01 0.00 0.01 11.0 0.02 501.0 364.0 1,926
48.00 MSFT1425G48 0.01 0.00 0.01 43.0 0.02 238.0 587.0 7,560
48.50 MSFT1425G48.5 0.01 0.00 0.01 1.0 0.01 186.0 321.0 1,003
49.00 MSFT1425G49 0.01 0.00 0.01 31.0 0.01 197.0 249.0 1,696
49.50 MSFT1425G49.5 0.01 0.00 0.02 64.0 0.01 192.0 1.0 4,148
50.00 MSFT1425G50 0.01 0.00 0.01 202.0 0.01 257.0 26.0 290
50.50 MSFT1425G50.5 0.01 0.00 0.01 21.0 0.01 207.0 6.0 191
51.00 MSFT1425G51 0.03 0.02 0.01 7.0 0.01 198.0 19.0 113
51.50 MSFT1425G51.5 0.04 0.03 0.01 70.0 0.01 209.0 46.0 46
52.00 MSFT1425G52 0.01 0.00 0.01 73.0 0.01 209.0 10.0 10
52.50 MSFT1425G52.5 0.03 0.02 0.01 260.0 0.01 201.0 106.0 100
53.00 MSFT1425G53 0.02 0.00 0.01 1.0 0.02 469.0 0.0 0
55.00 MSFT1425G55 0.01 -0.01 0.00 0.0 0.02 499.0 10.0 10
60.00 MSFT1425G60 0.02 0.00 0.00 0.0 0.02 463.0 10.0 10

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MSFT1425S31 0.02 0.00 0.00 0.0 0.02 431.0 0.0 0
32.00 MSFT1425S32 0.02 0.00 0.01 98.0 0.02 507.0 0.0 0
33.00 MSFT1425S33 0.02 0.00 0.01 104.0 0.02 506.0 0.0 0
33.50 MSFT1425S33.5 0.02 0.00 0.01 10.0 0.02 370.0 6.0 6
34.00 MSFT1425S34 0.03 0.02 0.01 1.0 0.01 199.0 4.0 40
34.50 MSFT1425S34.5 0.05 0.03 0.01 1.0 0.02 370.0 2.0 2
35.00 MSFT1425S35 0.05 0.04 0.01 1.0 0.01 198.0 5.0 27
35.50 MSFT1425S35.5 0.02 0.00 0.01 1.0 0.02 495.0 0.0 0
36.00 MSFT1425S36 0.01 0.00 0.01 1.0 0.01 199.0 35.0 41
36.50 MSFT1425S36.5 0.02 0.01 0.01 1.0 0.01 205.0 12.0 23
37.00 MSFT1425S37 0.01 0.00 0.01 1.0 0.01 188.0 17.0 250
37.50 MSFT1425S37.5 0.02 0.01 0.01 78.0 0.01 498.0 2504.0 3,603
38.00 MSFT1425S38 0.02 0.01 0.01 346.0 0.01 498.0 10.0 2,160
38.50 MSFT1425S38.5 0.01 0.00 0.01 10.0 0.01 588.0 941.0 1,792
39.00 MSFT1425S39 0.01 0.00 0.01 139.0 0.01 338.0 4.0 4,154
39.50 MSFT1425S39.5 0.02 0.01 0.01 325.0 0.01 340.0 1067.0 3,081
40.00 MSFT1425S40 0.01 0.00 0.01 10.0 0.01 368.0 187.0 30,457
40.50 MSFT1425S40.5 0.01 0.00 0.01 90.0 0.01 384.0 203.0 6,833
41.00 MSFT1425S41 0.01 0.00 0.01 31.0 0.01 434.0 473.0 6,955
41.50 MSFT1425S41.5 0.01 0.00 0.01 40.0 0.01 180.0 474.0 6,863
42.00 MSFT1425S42 0.01 0.00 0.01 212.0 0.02 80.0 3011.0 40,256
42.50 MSFT1425S42.5 0.02 0.00 0.01 273.0 0.02 373.0 466.0 8,167
43.00 MSFT1425S43 0.02 0.00 0.01 75.0 0.03 626.0 3666.0 29,155
43.50 MSFT1425S43.5 0.05 0.00 0.03 374.0 0.05 1652.0 6498.0 7,335
44.00 MSFT1425S44 0.09 0.00 0.08 24.0 0.09 1256.0 6597.0 14,820
44.50 MSFT1425S44.5 0.18 0.00 0.17 233.0 0.19 350.0 10302.0 14,421
45.00 MSFT1425S45 0.41 0.00 0.41 57.0 0.42 24.0 15427.0 13,420
45.50 MSFT1425S45.5 0.81 0.00 0.74 59.0 0.76 144.0 1261.0 1,058
46.00 MSFT1425S46 1.22 0.00 1.15 2230.0 1.22 10.0 314.0 575
46.50 MSFT1425S46.5 1.65 0.00 1.57 2207.0 1.73 1659.0 58.0 854
47.00 MSFT1425S47 1.80 0.00 2.06 1981.0 2.23 283.0 6.0 252
47.50 MSFT1425S47.5 2.13 -0.43 2.56 1429.0 2.74 918.0 1.0 83
48.00 MSFT1425S48 2.88 0.00 3.05 2960.0 3.25 3002.0 17.0 122
48.50 MSFT1425S48.5 3.60 0.05 3.55 890.0 3.75 993.0 5.0 5
49.00 MSFT1425S49 4.10 0.05 4.05 937.0 4.25 906.0 10.0 5
49.50 MSFT1425S49.5 4.90 0.35 4.55 911.0 4.75 816.0 1.0 8
50.00 MSFT1425S50 5.19 0.00 5.00 977.0 5.25 816.0 10.0 3
50.50 MSFT1425S50.5 5.55 0.00 5.55 338.0 5.75 908.0 0.0 0
51.00 MSFT1425S51 6.05 0.00 6.05 991.0 6.25 1073.0 0.0 0
51.50 MSFT1425S51.5 6.55 0.00 6.55 881.0 6.75 1073.0 0.0 0
52.00 MSFT1425S52 7.05 0.00 7.05 835.0 7.25 990.0 0.0 0
52.50 MSFT1425S52.5 6.85 0.00 6.85 526.0 8.00 1029.0 0.0 0
53.00 MSFT1425S53 8.15 0.65 7.50 526.0 8.45 1029.0 4.0 4
55.00 MSFT1425S55 9.15 0.00 9.15 526.0 10.85 899.0 0.0 0
60.00 MSFT1425S60 13.55 0.00 13.55 438.0 16.40 438.0 0.0 0
Trading Center