Microsoft Corp $40.01

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 40.01
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 40.01
Open: 40.01
Bid: 40.10
Ask: 40.14
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 19%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MSFT1425D27 11.92 -1.08 13.00 10.0 13.15 31.0 3.0 2
28.00 MSFT1425D28 11.40 -0.60 12.00 10.0 12.15 32.0 1.0 1
29.00 MSFT1425D29 10.38 -0.57 10.95 18.0 11.15 318.0 1.0 1
30.00 MSFT1425D30 9.50 0.00 9.50 1103.0 10.25 866.0 0.0 0
30.50 MSFT1425D30.5 8.75 -0.75 9.50 91.0 9.65 1736.0 55.0 40
31.00 MSFT1425D31 8.25 -0.75 9.00 91.0 9.15 1842.0 58.0 36
31.50 MSFT1425D31.5 8.00 0.00 8.00 2009.0 8.75 2009.0 0.0 0
32.00 MSFT1425D32 7.50 0.00 7.50 2009.0 8.25 1992.0 0.0 0
32.50 MSFT1425D32.5 8.70 1.70 7.00 2009.0 7.75 2009.0 2.0 2
33.00 MSFT1425D33 6.35 -0.65 7.00 120.0 7.15 1816.0 1.0 1
33.50 MSFT1425D33.5 5.30 -0.70 6.00 2007.0 6.75 2009.0 1.0 1
34.00 MSFT1425D34 5.50 0.00 5.50 1136.0 6.25 986.0 0.0 0
34.50 MSFT1425D34.5 5.00 0.00 5.00 988.0 5.75 651.0 0.0 0
35.00 MSFT1425D35 4.60 -0.40 5.00 22.0 5.20 300.0 5.0 20
35.50 MSFT1425D35.5 4.83 0.33 4.50 103.0 4.70 184.0 1.0 41
36.00 MSFT1425D36 3.85 -0.15 4.00 10.0 4.20 258.0 20.0 62
36.50 MSFT1425D36.5 3.70 0.00 3.55 251.0 3.70 397.0 40.0 102
37.00 MSFT1425D37 2.78 0.00 3.05 187.0 3.25 631.0 59.0 333
37.50 MSFT1425D37.5 2.63 0.00 2.63 45.0 2.74 1264.0 24.0 911
38.00 MSFT1425D38 2.25 0.00 2.17 45.0 2.22 11.0 297.0 958
38.50 MSFT1425D38.5 1.83 0.00 1.76 56.0 1.79 11.0 181.0 483
39.00 MSFT1425D39 1.45 0.00 1.38 44.0 1.41 11.0 422.0 3,361
39.50 MSFT1425D39.5 1.11 0.00 1.05 47.0 1.07 10.0 682.0 2,103
40.00 MSFT1425D40 0.82 0.00 0.77 7.0 0.80 33.0 1583.0 6,201
40.50 MSFT1425D40.5 0.58 0.00 0.54 11.0 0.55 5.0 2262.0 3,147
41.00 MSFT1425D41 0.39 0.00 0.36 18.0 0.37 7.0 2555.0 4,788
41.50 MSFT1425D41.5 0.25 0.00 0.23 22.0 0.24 26.0 530.0 2,078
42.00 MSFT1425D42 0.17 0.00 0.14 23.0 0.15 27.0 131.0 2,287
42.50 MSFT1425D42.5 0.11 0.00 0.08 35.0 0.09 22.0 45.0 1,834
43.00 MSFT1425D43 0.06 0.00 0.05 10.0 0.06 378.0 70.0 2,269
44.00 MSFT1425D44 0.02 0.00 0.01 95.0 0.02 255.0 8.0 501
45.00 MSFT1425D45 0.05 0.01 0.01 1.0 0.04 1454.0 15.0 35
46.00 MSFT1425D46 0.05 0.02 0.01 189.0 0.03 368.0 4.0 4

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MSFT1425P27 0.01 0.00 0.01 1.0 0.01 141.0 1.0 2
28.00 MSFT1425P28 0.02 0.00 0.01 119.0 0.02 246.0 0.0 0
29.00 MSFT1425P29 0.02 0.00 0.01 10.0 0.02 301.0 11.0 11
30.00 MSFT1425P30 0.02 0.00 0.01 40.0 0.02 262.0 0.0 0
30.50 MSFT1425P30.5 0.02 0.00 0.01 66.0 0.02 231.0 0.0 0
31.00 MSFT1425P31 0.02 0.00 0.01 66.0 0.02 222.0 0.0 0
31.50 MSFT1425P31.5 0.02 0.00 0.01 113.0 0.02 223.0 0.0 0
32.00 MSFT1425P32 0.04 0.02 0.01 59.0 0.02 412.0 6.0 20
32.50 MSFT1425P32.5 0.05 0.03 0.01 97.0 0.02 261.0 1656.0 1,656
33.00 MSFT1425P33 0.02 -0.01 0.01 301.0 0.03 616.0 20.0 20
33.50 MSFT1425P33.5 0.06 0.03 0.01 926.0 0.03 417.0 3.0 3
34.00 MSFT1425P34 0.03 0.00 0.01 227.0 0.03 391.0 2.0 74
34.50 MSFT1425P34.5 0.13 0.12 0.01 740.0 0.06 1823.0 2.0 31
35.00 MSFT1425P35 0.03 0.00 0.02 327.0 0.04 388.0 643.0 277
35.50 MSFT1425P35.5 0.05 0.00 0.03 215.0 0.04 106.0 60.0 398
36.00 MSFT1425P36 0.07 0.00 0.04 196.0 0.05 106.0 312.0 287
36.50 MSFT1425P36.5 0.06 0.00 0.06 95.0 0.07 465.0 681.0 343
37.00 MSFT1425P37 0.08 0.00 0.08 52.0 0.09 422.0 141.0 676
37.50 MSFT1425P37.5 0.12 0.00 0.11 156.0 0.13 457.0 189.0 714
38.00 MSFT1425P38 0.17 0.00 0.16 85.0 0.18 146.0 311.0 2,850
38.50 MSFT1425P38.5 0.25 0.00 0.25 53.0 0.26 27.0 415.0 1,216
39.00 MSFT1425P39 0.35 0.00 0.37 7.0 0.38 25.0 4825.0 7,498
39.50 MSFT1425P39.5 0.51 0.00 0.53 39.0 0.55 30.0 1046.0 4,037
40.00 MSFT1425P40 0.75 0.00 0.75 16.0 0.76 18.0 683.0 1,844
40.50 MSFT1425P40.5 0.99 0.00 1.01 54.0 1.03 18.0 254.0 930
41.00 MSFT1425P41 1.33 0.00 1.32 14.0 1.36 9.0 193.0 1,305
41.50 MSFT1425P41.5 1.66 0.00 1.69 11.0 1.73 6.0 100.0 1,014
42.00 MSFT1425P42 2.07 0.00 2.09 11.0 2.14 9.0 212.0 1,155
42.50 MSFT1425P42.5 2.50 0.00 2.55 11.0 2.58 9.0 21.0 194
43.00 MSFT1425P43 2.75 -0.17 2.92 268.0 3.10 91.0 10.0 15
44.00 MSFT1425P44 4.05 0.20 3.85 232.0 4.05 123.0 61.0 67
45.00 MSFT1425P45 4.75 0.00 4.75 1884.0 5.55 2009.0 0.0 0
46.00 MSFT1425P46 6.90 1.05 5.85 10.0 6.00 10.0 27.0 37
Trading Center