Microsoft Corp $43.97

down -0.53


28/7/2014 04:00 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 43.97
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.53 (-1.19 %)
Prev Close: 44.50
Open: 44.36
Bid: 43.95
Ask: 43.96
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 22%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MSFT1416H29 15.60 0.75 13.70 1725.0 17.00 1688.0 108.0 315
30.00 MSFT1416H30 14.60 1.20 12.70 865.0 16.00 865.0 82.0 119
31.00 MSFT1416H31 13.60 1.20 11.70 2588.0 13.75 2588.0 42.0 72
32.00 MSFT1401H32 11.27 -0.48 10.90 1089.0 12.95 1425.0 4.0 112
32.00 MSFT1408H32 11.85 0.00 10.70 1074.0 14.00 1074.0 0.0 0
32.00 MSFT1416H32 12.85 1.00 11.90 2315.0 12.75 2588.0 100.0 158
32.00 MSFT1422H32 12.00 0.00 11.75 417.0 14.00 565.0 0.0 0
33.00 MSFT1401H33 12.35 1.50 9.70 1765.0 12.90 1059.0 141.0 136
33.00 MSFT1408H33 9.35 -1.50 10.80 487.0 11.45 580.0 58.0 129
33.00 MSFT1416H33 11.65 0.55 10.90 2244.0 11.55 2570.0 26.0 128
33.00 MSFT1422H33 11.00 0.00 10.75 775.0 12.95 981.0 0.0 0
33.00 MSFT1429H33 10.70 0.00 9.65 1049.0 12.90 981.0 0.0 0
33.50 MSFT1401H33.5 10.20 0.00 9.20 1093.0 11.45 1074.0 0.0 0
34.00 MSFT1401H34 9.95 0.00 9.75 1190.0 10.65 1840.0 0.0 0
34.00 MSFT1408H34 7.95 -1.95 9.70 550.0 10.25 543.0 9.0 1
34.00 MSFT1416H34 10.59 0.49 9.90 2411.0 10.55 2590.0 1.0 260
34.00 MSFT1422H34 8.85 0.00 8.90 1049.0 12.00 981.0 0.0 0
34.00 MSFT1429H34 9.80 0.00 8.65 1049.0 12.00 981.0 0.0 0
34.50 MSFT1401H34.5 9.40 0.00 9.40 950.0 9.80 1332.0 0.0 0
34.50 MSFT1408H34.5 9.55 0.00 9.35 403.0 9.65 747.0 0.0 0
34.50 MSFT1422H34.5 9.25 0.00 8.05 1049.0 9.85 843.0 0.0 0
34.50 MSFT1429H34.5 8.55 -0.80 8.20 565.0 10.30 538.0 10.0 10
35.00 MSFT1401H35 9.30 0.15 8.90 1184.0 9.55 1303.0 40.0 60
35.00 MSFT1408H35 6.85 -2.15 8.90 240.0 9.55 957.0 9.0 2
35.00 MSFT1416H35 9.56 0.00 8.95 144.0 9.10 2249.0 5.0 125,739
35.00 MSFT1422H35 9.00 0.00 8.90 161.0 9.65 909.0 0.0 0
35.00 MSFT1429H35 9.05 0.00 8.80 282.0 9.60 877.0 0.0 0
35.50 MSFT1401H35.5 8.88 0.13 8.40 970.0 9.05 1320.0 10.0 10
35.50 MSFT1408H35.5 8.60 0.00 8.40 203.0 9.05 957.0 0.0 0
35.50 MSFT1422H35.5 8.60 0.00 8.40 161.0 9.30 932.0 0.0 0
35.50 MSFT1429H35.5 8.15 0.00 8.30 282.0 9.15 898.0 0.0 0
36.00 MSFT1401H36 9.35 1.10 7.90 967.0 8.55 2094.0 48.0 48
36.00 MSFT1408H36 5.95 -2.20 7.90 1853.0 8.15 1844.0 9.0 1
36.00 MSFT1416H36 8.30 -0.30 7.95 115.0 8.10 2216.0 10.0 1,738
36.00 MSFT1422H36 8.10 0.00 7.90 224.0 8.65 910.0 0.0 0
36.00 MSFT1429H36 7.95 0.00 7.80 280.0 8.65 280.0 0.0 0
36.50 MSFT1401H36.5 8.85 1.10 7.40 2076.0 8.05 2166.0 20.0 20
36.50 MSFT1408H36.5 5.60 -2.15 7.40 2077.0 7.65 1901.0 1.0 54
36.50 MSFT1422H36.5 7.85 0.00 7.40 1231.0 8.10 2048.0 0.0 0
36.50 MSFT1429H36.5 7.70 0.00 7.40 1328.0 8.05 1966.0 0.0 0
37.00 MSFT1401H37 5.10 -2.30 6.90 1788.0 7.15 2070.0 1.0 44
37.00 MSFT1408H37 5.25 -2.10 6.95 1308.0 7.15 939.0 168.0 196
37.00 MSFT1416H37 7.30 -0.23 6.95 195.0 7.15 2712.0 25.0 2,721
37.00 MSFT1422H37 7.35 0.00 6.90 1089.0 7.35 1917.0 0.0 0
37.00 MSFT1429H37 7.25 0.00 6.90 1475.0 7.55 2004.0 0.0 0
37.50 MSFT1401H37.5 4.15 -2.75 6.40 2539.0 6.65 2942.0 24.0 310
37.50 MSFT1408H37.5 4.65 -2.20 6.40 1989.0 6.65 2040.0 190.0 190
37.50 MSFT1422H37.5 4.95 -1.80 6.40 1333.0 6.85 2075.0 10.0 10
37.50 MSFT1429H37.5 6.75 0.00 6.40 1335.0 7.10 2013.0 0.0 0
38.00 MSFT1401H38 7.35 0.95 5.90 2055.0 6.10 2930.0 51.0 531
38.00 MSFT1408H38 4.15 -2.20 5.90 2075.0 6.15 2365.0 140.0 795
38.00 MSFT1416H38 6.40 0.00 5.95 1339.0 6.15 3707.0 120.0 2,664
38.00 MSFT1422H38 3.90 -2.35 5.95 105.0 6.35 2075.0 213.0 213
38.00 MSFT1429H38 6.25 0.00 5.95 1490.0 6.60 1930.0 0.0 0
38.50 MSFT1401H38.5 6.75 0.85 5.45 106.0 5.60 2810.0 10.0 319
38.50 MSFT1408H38.5 3.65 -2.20 5.45 131.0 5.65 2056.0 55.0 128
38.50 MSFT1422H38.5 3.91 -1.84 5.45 110.0 5.85 2108.0 40.0 201
38.50 MSFT1429H38.5 5.75 0.00 5.40 1902.0 6.10 1922.0 0.0 0
39.00 MSFT1401H39 6.25 0.85 4.95 110.0 5.10 2076.0 6.0 51
39.00 MSFT1408H39 3.15 -2.20 4.95 110.0 5.15 1928.0 61.0 389
39.00 MSFT1416H39 5.00 -0.55 4.95 1299.0 5.10 1776.0 25.0 5,881
39.00 MSFT1422H39 5.25 0.00 4.95 1578.0 5.35 2080.0 0.0 0
39.00 MSFT1429H39 5.25 0.00 4.90 1795.0 5.60 2277.0 0.0 0
39.50 MSFT1401H39.5 5.00 0.00 4.40 614.0 4.60 2051.0 6.0 71
39.50 MSFT1408H39.5 5.10 0.00 4.45 132.0 4.65 1889.0 1.0 232
39.50 MSFT1416H39.5 4.80 -0.10 4.45 263.0 4.65 1123.0 6.0 357
39.50 MSFT1422H39.5 2.61 -2.19 4.45 242.0 4.80 2324.0 40.0 146
39.50 MSFT1429H39.5 4.80 0.00 4.40 1557.0 5.10 2019.0 0.0 0
40.00 MSFT1401H40 4.25 -0.15 3.95 136.0 4.10 1771.0 27.0 206
40.00 MSFT1408H40 4.10 -0.25 3.95 130.0 4.15 1982.0 11.0 401
40.00 MSFT1416H40 4.15 -0.37 4.00 122.0 4.15 1666.0 59.0 16,943
40.00 MSFT1422H40 4.15 -0.15 3.95 242.0 4.25 2144.0 10.0 384
40.00 MSFT1429H40 4.40 0.10 3.95 120.0 4.20 618.0 11.0 1
40.50 MSFT1401H40.5 4.75 0.85 3.45 186.0 3.60 1718.0 2.0 331
40.50 MSFT1408H40.5 3.85 -0.18 3.45 139.0 3.65 1913.0 5.0 6,066
40.50 MSFT1416H40.5 3.98 0.03 3.50 122.0 3.65 244.0 5.0 267
40.50 MSFT1422H40.5 2.67 -1.13 3.45 177.0 3.85 1154.0 29.0 79
40.50 MSFT1429H40.5 3.95 0.10 3.45 130.0 4.00 1215.0 105.0 115
41.00 MSFT1401H41 3.15 -0.36 2.94 2557.0 3.15 2757.0 2.0 115
41.00 MSFT1408H41 3.40 0.05 2.97 123.0 3.15 183.0 64.0 257
41.00 MSFT1416H41 3.00 -0.60 3.00 317.0 3.15 1769.0 86.0 9,797
41.00 MSFT1422H41 3.33 -0.12 3.00 155.0 3.35 1554.0 1.0 10
41.00 MSFT1429H41 3.65 0.10 3.00 110.0 3.40 1225.0 17.0 39
41.50 MSFT1401H41.5 2.89 0.04 2.44 2478.0 2.62 2700.0 29.0 976
41.50 MSFT1408H41.5 2.90 0.02 2.46 2437.0 2.63 3208.0 50.0 135
41.50 MSFT1416H41.5 3.15 0.00 2.54 75.0 2.62 827.0 3.0 1,631
41.50 MSFT1422H41.5 1.50 -1.50 2.52 139.0 2.86 1269.0 25.0 47
41.50 MSFT1429H41.5 3.04 0.00 2.53 816.0 2.70 1837.0 43.0 48
42.00 MSFT1401H42 2.20 -0.34 1.95 2680.0 2.14 2511.0 8.0 2,119
42.00 MSFT1408H42 2.27 -0.29 2.00 184.0 2.13 937.0 3.0 954
42.00 MSFT1416H42 2.16 -0.45 2.07 382.0 2.14 1218.0 212.0 23,778
42.00 MSFT1422H42 2.63 -0.03 2.07 529.0 2.21 3206.0 1.0 143
42.00 MSFT1429H42 2.49 -0.11 2.11 136.0 2.23 2077.0 61.0 274
42.50 MSFT1401H42.5 1.55 -0.51 1.50 436.0 1.59 2417.0 284.0 2,138
42.50 MSFT1408H42.5 2.01 0.00 1.57 181.0 1.63 1112.0 95.0 1,618
42.50 MSFT1416H42.5 1.85 -0.31 1.64 449.0 1.68 185.0 4.0 472
42.50 MSFT1422H42.5 2.15 0.00 1.65 1181.0 1.74 893.0 3.0 156
42.50 MSFT1429H42.5 2.19 0.00 1.71 158.0 1.83 2268.0 1.0 162
43.00 MSFT1401H43 1.39 -0.16 1.01 283.0 1.08 463.0 7.0 1,558
43.00 MSFT1408H43 1.15 -0.43 1.12 45.0 1.17 144.0 105.0 726
43.00 MSFT1416H43 1.30 -0.45 1.26 21.0 1.28 234.0 485.0 25,810
43.00 MSFT1422H43 1.33 -0.40 1.29 140.0 1.33 110.0 115.0 432
43.00 MSFT1429H43 1.73 -0.04 1.33 1618.0 1.48 2955.0 4.0 381
43.50 MSFT1401H43.5 0.61 -0.51 0.59 92.0 0.60 131.0 302.0 812
43.50 MSFT1408H43.5 0.97 -0.24 0.77 51.0 0.80 119.0 275.0 832
43.50 MSFT1416H43.5 0.94 -0.40 0.92 11.0 0.93 6.0 235.0 2,358
43.50 MSFT1422H43.5 1.06 -0.34 0.96 384.0 1.03 632.0 26.0 369
43.50 MSFT1429H43.5 1.35 -0.04 1.04 205.0 1.17 143.0 1.0 332
44.00 MSFT1401H44 0.28 -0.40 0.27 48.0 0.29 6.0 2453.0 3,472
44.00 MSFT1408H44 0.68 -0.18 0.50 54.0 0.51 78.0 621.0 1,495
44.00 MSFT1416H44 0.66 -0.31 0.65 28.0 0.67 98.0 3380.0 27,803
44.00 MSFT1422H44 0.90 -0.17 0.69 1090.0 0.77 2343.0 24.0 8,120
44.00 MSFT1429H44 0.84 -0.31 0.79 141.0 0.83 72.0 4.0 402
44.50 MSFT1401H44.5 0.13 -0.24 0.12 20.0 0.13 353.0 3215.0 4,055
44.50 MSFT1408H44.5 0.39 -0.18 0.29 92.0 0.31 687.0 262.0 2,623
44.50 MSFT1416H44.5 0.45 -0.25 0.44 12.0 0.45 392.0 436.0 4,218
44.50 MSFT1422H44.5 0.55 -0.25 0.50 77.0 0.54 2101.0 6.0 272
44.50 MSFT1429H44.5 0.62 -0.25 0.59 14.0 0.65 2348.0 26.0 577
45.00 MSFT1401H45 0.07 -0.13 0.05 66.0 0.07 1111.0 2593.0 5,210
45.00 MSFT1408H45 0.18 -0.18 0.16 100.0 0.18 563.0 695.0 3,149
45.00 MSFT1416H45 0.31 -0.18 0.29 40.0 0.53 20.0 3281.0 94,721
45.00 MSFT1422H45 0.45 -0.13 0.34 1508.0 0.38 1199.0 63.0 685
45.00 MSFT1429H45 0.45 -0.21 0.43 260.0 0.52 3241.0 51.0 746
45.50 MSFT1401H45.5 0.05 -0.05 0.04 11.0 0.05 1855.0 117.0 7,159
45.50 MSFT1408H45.5 0.12 -0.13 0.11 98.0 0.12 302.0 390.0 843
45.50 MSFT1416H45.5 0.20 -0.13 0.19 329.0 0.20 59.0 482.0 2,639
45.50 MSFT1422H45.5 0.30 -0.12 0.24 395.0 0.26 40.0 34.0 434
45.50 MSFT1429H45.5 0.50 0.00 0.32 105.0 0.41 3206.0 30.0 1,572
46.00 MSFT1401H46 0.03 -0.02 0.02 14.0 0.03 14.0 62.0 5,507
46.00 MSFT1408H46 0.12 -0.02 0.08 105.0 0.09 158.0 277.0 7,888
46.00 MSFT1416H46 0.13 -0.10 0.13 627.0 0.14 18.0 1035.0 60,030
46.00 MSFT1422H46 0.23 -0.08 0.17 1081.0 0.22 2106.0 24.0 2,507
46.00 MSFT1429H46 0.30 -0.07 0.24 81.0 0.29 2323.0 13.0 516
46.50 MSFT1401H46.5 0.02 -0.03 0.02 35.0 0.03 24.0 115.0 1,056
46.50 MSFT1408H46.5 0.06 -0.01 0.05 261.0 0.07 594.0 430.0 311
46.50 MSFT1416H46.5 0.12 -0.03 0.09 635.0 0.10 121.0 227.0 5,116
46.50 MSFT1422H46.5 0.33 0.12 0.13 94.0 0.18 2380.0 10.0 2,334
46.50 MSFT1429H46.5 0.24 -0.03 0.18 345.0 0.25 3386.0 1.0 1,643
47.00 MSFT1401H47 0.02 -0.01 0.01 134.0 0.02 42.0 360.0 31,625
47.00 MSFT1408H47 0.05 0.00 0.04 192.0 0.06 2288.0 4.0 426
47.00 MSFT1416H47 0.09 -0.02 0.07 89.0 0.08 658.0 175.0 124,595
47.00 MSFT1422H47 0.12 -0.02 0.10 116.0 0.15 3162.0 21.0 1,785
47.00 MSFT1429H47 0.17 -0.04 0.14 266.0 0.19 3515.0 4.0 1,400
47.50 MSFT1401H47.5 0.01 -0.02 0.01 51.0 0.03 1400.0 138.0 960
47.50 MSFT1408H47.5 0.04 0.02 0.03 72.0 0.05 2268.0 20.0 367
47.50 MSFT1416H47.5 0.06 -0.02 0.04 1118.0 0.06 461.0 25.0 3,705
47.50 MSFT1422H47.5 0.07 -0.01 0.07 1509.0 0.12 2787.0 33.0 778
47.50 MSFT1429H47.5 0.17 0.00 0.11 110.0 0.15 2673.0 10.0 1,352
48.00 MSFT1401H48 0.02 0.00 0.01 10.0 0.03 1421.0 95.0 9,356
48.00 MSFT1408H48 0.10 0.09 0.02 733.0 0.06 1992.0 18.0 233
48.00 MSFT1416H48 0.04 -0.02 0.03 739.0 0.05 2828.0 112.0 21,873
48.00 MSFT1422H48 0.08 -0.02 0.06 1304.0 0.10 2631.0 10.0 1,518
48.00 MSFT1429H48 0.09 -0.03 0.08 240.0 0.12 2519.0 11.0 720
48.50 MSFT1401H48.5 0.02 0.01 0.01 50.0 0.02 564.0 1.0 1,617
48.50 MSFT1408H48.5 0.08 0.07 0.01 1218.0 0.05 1911.0 6.0 31
48.50 MSFT1416H48.5 0.04 0.00 0.03 28.0 0.04 52.0 271.0 1,275
48.50 MSFT1422H48.5 0.10 0.07 0.03 2358.0 0.09 2693.0 294.0 254
48.50 MSFT1429H48.5 0.10 0.04 0.06 320.0 0.10 2453.0 10.0 10
49.00 MSFT1401H49 0.01 0.00 0.01 40.0 0.02 608.0 0.0 0
49.00 MSFT1408H49 0.16 0.15 0.01 560.0 0.05 1874.0 297.0 296
49.00 MSFT1416H49 0.03 0.00 0.02 138.0 0.03 342.0 21.0 2,959
49.00 MSFT1422H49 0.09 0.07 0.03 1528.0 0.08 2315.0 10.0 87
49.00 MSFT1429H49 0.07 0.00 0.05 179.0 0.09 1551.0 40.0 273
49.50 MSFT1401H49.5 0.01 0.00 0.01 60.0 0.02 298.0 40.0 40
49.50 MSFT1422H49.5 0.08 0.07 0.02 879.0 0.07 1248.0 69.0 803
50.00 MSFT1401H50 0.04 0.03 0.01 10.0 0.01 219.0 20.0 1,678
50.00 MSFT1408H50 0.03 0.02 0.01 140.0 0.04 1268.0 2.0 1,428
50.00 MSFT1416H50 0.02 0.00 0.01 202.0 0.02 351.0 80.0 8,641
50.00 MSFT1422H50 0.06 0.05 0.02 692.0 0.06 935.0 177.0 681
50.00 MSFT1429H50 0.15 0.13 0.03 284.0 0.07 1255.0 20.0 57
50.50 MSFT1401H50.5 0.01 0.00 0.01 1.0 0.02 373.0 0.0 0
51.00 MSFT1401H51 0.01 0.00 0.00 0.0 0.02 396.0 0.0 0
51.50 MSFT1401H51.5 0.02 0.00 0.00 0.0 0.02 505.0 0.0 0
52.00 MSFT1401H52 0.02 0.00 0.00 0.0 0.02 500.0 0.0 0
52.50 MSFT1401H52.5 0.02 0.00 0.00 0.0 0.02 340.0 0.0 0
53.00 MSFT1401H53 0.02 0.00 0.00 0.0 0.02 354.0 0.0 0
55.00 MSFT1401H55 0.02 0.00 0.00 0.0 0.02 352.0 0.0 0
55.00 MSFT1416H55 0.01 -0.01 0.01 20.0 0.02 404.0 122.0 143
60.00 MSFT1401H60 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
60.00 MSFT1416H60 0.03 0.01 0.02 10.0 0.02 334.0 1.0 1
65.00 MSFT1401H65 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
65.00 MSFT1416H65 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MSFT1416T29 0.02 0.00 0.01 77.0 0.02 434.0 40.0 83
30.00 MSFT1416T30 0.02 0.00 0.01 1.0 0.02 465.0 19.0 2,293
31.00 MSFT1416T31 0.05 0.03 0.01 1.0 0.02 381.0 8.0 37
32.00 MSFT1401T32 0.02 0.00 0.01 1.0 0.02 356.0 1.0 42
32.00 MSFT1408T32 0.02 0.00 0.01 1.0 0.02 410.0 0.0 0
32.00 MSFT1416T32 0.05 0.03 0.01 1.0 0.02 468.0 10.0 170
32.00 MSFT1422T32 0.02 0.00 0.01 1.0 0.02 374.0 10.0 10
33.00 MSFT1401T33 0.02 0.00 0.01 10.0 0.02 332.0 10.0 16
33.00 MSFT1408T33 0.02 0.00 0.01 1.0 0.02 332.0 13.0 232
33.00 MSFT1416T33 0.02 0.00 0.01 1.0 0.02 124.0 154.0 2,381
33.00 MSFT1422T33 0.02 0.00 0.01 1.0 0.02 384.0 65.0 65
33.00 MSFT1429T33 0.02 0.01 0.01 1.0 0.02 335.0 4.0 46
33.50 MSFT1401T33.5 0.02 0.00 0.01 1.0 0.02 348.0 27.0 27
34.00 MSFT1401T34 0.02 0.00 0.01 1.0 0.02 379.0 0.0 0
34.00 MSFT1408T34 0.02 0.00 0.01 45.0 0.02 324.0 0.0 0
34.00 MSFT1416T34 0.01 -0.01 0.01 32.0 0.02 177.0 10.0 757
34.00 MSFT1422T34 0.03 0.01 0.02 1.0 0.02 362.0 3.0 24
34.00 MSFT1429T34 0.03 0.02 0.01 40.0 0.03 532.0 1.0 1
34.50 MSFT1401T34.5 0.02 0.00 0.01 1.0 0.02 465.0 1.0 3
34.50 MSFT1408T34.5 0.02 0.00 0.01 1.0 0.02 346.0 1.0 4
34.50 MSFT1422T34.5 0.03 0.02 0.01 1.0 0.02 309.0 1.0 1
34.50 MSFT1429T34.5 0.06 0.05 0.01 40.0 0.03 464.0 21.0 10
35.00 MSFT1401T35 0.02 0.00 0.01 1.0 0.02 470.0 48.0 118
35.00 MSFT1408T35 0.04 0.02 0.01 40.0 0.02 313.0 11.0 23
35.00 MSFT1416T35 0.02 0.00 0.02 5.0 0.02 140.0 8.0 9,487
35.00 MSFT1422T35 0.04 0.03 0.01 1.0 0.03 515.0 1.0 11
35.00 MSFT1429T35 0.07 0.06 0.01 40.0 0.03 456.0 84.0 42
35.50 MSFT1401T35.5 0.02 0.00 0.01 419.0 0.02 448.0 0.0 0
35.50 MSFT1408T35.5 0.03 0.01 0.02 1.0 0.02 324.0 1.0 1
35.50 MSFT1422T35.5 0.04 0.03 0.01 1.0 0.03 544.0 1.0 1
35.50 MSFT1429T35.5 0.10 0.09 0.01 77.0 0.03 424.0 30.0 10
36.00 MSFT1401T36 0.02 0.01 0.01 414.0 0.02 443.0 44.0 44
36.00 MSFT1408T36 0.03 0.01 0.03 1.0 0.02 267.0 1.0 1
36.00 MSFT1416T36 0.01 -0.01 0.01 269.0 0.03 1836.0 5.0 7,292
36.00 MSFT1422T36 0.05 0.04 0.01 40.0 0.03 370.0 1.0 1
36.00 MSFT1429T36 0.01 0.00 0.01 35.0 0.03 259.0 0.0 0
36.50 MSFT1401T36.5 0.03 0.01 0.01 99.0 0.02 454.0 3.0 3
36.50 MSFT1408T36.5 0.03 0.01 0.03 1.0 0.02 295.0 1.0 1
36.50 MSFT1422T36.5 0.14 0.13 0.01 40.0 0.03 392.0 1.0 1
36.50 MSFT1429T36.5 0.01 0.00 0.01 84.0 0.04 903.0 0.0 0
37.00 MSFT1401T37 0.04 0.02 0.02 18.0 0.01 173.0 7.0 7
37.00 MSFT1408T37 0.03 0.00 0.01 183.0 0.03 235.0 0.0 0
37.00 MSFT1416T37 0.02 -0.01 0.01 118.0 0.03 1420.0 102.0 8,508
37.00 MSFT1422T37 0.14 0.13 0.01 31.0 0.04 1115.0 1.0 3
37.00 MSFT1429T37 0.01 0.00 0.01 70.0 0.04 1258.0 0.0 0
37.50 MSFT1401T37.5 0.02 0.00 0.01 200.0 0.02 366.0 100.0 100
37.50 MSFT1408T37.5 0.10 0.08 0.01 291.0 0.02 307.0 5.0 3
37.50 MSFT1422T37.5 0.01 0.00 0.01 31.0 0.04 743.0 0.0 0
37.50 MSFT1429T37.5 0.01 0.00 0.01 156.0 0.04 1159.0 0.0 0
38.00 MSFT1401T38 0.14 0.13 0.01 45.0 0.02 299.0 10.0 5
38.00 MSFT1408T38 0.01 0.00 0.01 1.0 0.03 333.0 0.0 0
38.00 MSFT1416T38 0.04 0.02 0.02 494.0 0.03 179.0 44.0 6,242
38.00 MSFT1422T38 0.01 0.00 0.01 188.0 0.05 1454.0 0.0 0
38.00 MSFT1429T38 0.01 0.00 0.01 365.0 0.04 605.0 0.0 0
38.50 MSFT1401T38.5 0.01 0.00 0.01 1.0 0.02 321.0 159.0 267
38.50 MSFT1408T38.5 0.14 0.13 0.01 61.0 0.03 326.0 1.0 1
38.50 MSFT1422T38.5 0.03 0.02 0.01 1031.0 0.05 1515.0 40.0 0
38.50 MSFT1429T38.5 0.30 0.28 0.02 176.0 0.05 944.0 4.0 4
39.00 MSFT1401T39 0.01 0.00 0.01 11.0 0.02 242.0 20.0 478
39.00 MSFT1408T39 0.24 0.23 0.01 11.0 0.03 750.0 10.0 64
39.00 MSFT1416T39 0.04 0.00 0.03 777.0 0.04 26.0 14.0 20,762
39.00 MSFT1422T39 0.02 0.01 0.01 1428.0 0.05 1311.0 10.0 21
39.00 MSFT1429T39 0.05 0.00 0.02 1258.0 0.05 647.0 10.0 17
39.50 MSFT1401T39.5 0.01 0.00 0.01 90.0 0.02 392.0 628.0 14,390
39.50 MSFT1408T39.5 0.02 0.00 0.01 99.0 0.03 31.0 40.0 7,035
39.50 MSFT1416T39.5 0.04 0.00 0.03 1113.0 0.04 8.0 80.0 3,265
39.50 MSFT1422T39.5 0.30 0.28 0.02 1128.0 0.06 816.0 62.0 71
39.50 MSFT1429T39.5 0.04 0.02 0.04 327.0 0.06 70.0 95.0 16
40.00 MSFT1401T40 0.02 0.00 0.01 122.0 0.02 21.0 112.0 23,263
40.00 MSFT1408T40 0.05 0.04 0.01 112.0 0.04 379.0 2.0 68
40.00 MSFT1416T40 0.05 0.00 0.04 758.0 0.05 26.0 992.0 25,827
40.00 MSFT1422T40 0.04 0.02 0.02 1519.0 0.07 1440.0 40.0 879
40.00 MSFT1429T40 0.06 0.02 0.04 1523.0 0.08 243.0 41.0 145
40.50 MSFT1401T40.5 0.01 -0.01 0.01 108.0 0.03 691.0 1.0 422
40.50 MSFT1408T40.5 0.03 0.00 0.01 956.0 0.04 671.0 189.0 269
40.50 MSFT1416T40.5 0.05 0.00 0.05 118.0 0.06 208.0 270.0 6,223
40.50 MSFT1422T40.5 0.17 0.14 0.04 69.0 0.08 841.0 12.0 41
40.50 MSFT1429T40.5 0.09 0.00 0.06 1594.0 0.11 398.0 1.0 186
41.00 MSFT1401T41 0.03 0.00 0.01 335.0 0.03 369.0 30.0 3,348
41.00 MSFT1408T41 0.17 0.15 0.02 114.0 0.05 1896.0 20.0 197
41.00 MSFT1416T41 0.07 0.01 0.06 812.0 0.07 64.0 1786.0 13,490
41.00 MSFT1422T41 0.09 0.00 0.07 739.0 0.10 1.0 3.0 179
41.00 MSFT1429T41 0.13 0.05 0.12 1546.0 0.14 128.0 1669.0 144
41.50 MSFT1401T41.5 0.03 0.00 0.02 96.0 0.03 451.0 110.0 2,326
41.50 MSFT1408T41.5 0.25 0.24 0.02 2325.0 0.04 185.0 5.0 138
41.50 MSFT1416T41.5 0.05 -0.02 0.08 1086.0 0.10 2826.0 40.0 1,555
41.50 MSFT1422T41.5 0.13 0.03 0.10 2108.0 0.15 10.0 183.0 256
41.50 MSFT1429T41.5 0.16 0.00 0.15 3228.0 0.21 741.0 3.0 428
42.00 MSFT1401T42 0.03 0.00 0.02 175.0 0.03 362.0 35.0 6,014
42.00 MSFT1408T42 0.05 0.00 0.05 54.0 0.06 293.0 275.0 1,972
42.00 MSFT1416T42 0.13 0.03 0.12 1072.0 0.14 655.0 1136.0 17,842
42.00 MSFT1422T42 0.16 0.00 0.20 2179.0 0.23 74.0 20.0 357
42.00 MSFT1429T42 0.23 0.01 0.23 2966.0 0.30 794.0 10.0 75
42.50 MSFT1401T42.5 0.04 0.00 0.03 88.0 0.04 432.0 844.0 993
42.50 MSFT1408T42.5 0.08 -0.01 0.08 717.0 0.10 589.0 46.0 1,380
42.50 MSFT1416T42.5 0.15 0.00 0.18 645.0 0.19 95.0 550.0 4,895
42.50 MSFT1422T42.5 0.29 0.04 0.30 2241.0 0.33 56.0 75.0 11,466
42.50 MSFT1429T42.5 0.40 0.09 0.36 3309.0 0.42 1158.0 48.0 16,433
43.00 MSFT1401T43 0.04 -0.03 0.04 608.0 0.05 51.0 839.0 2,529
43.00 MSFT1408T43 0.15 0.02 0.15 62.0 0.16 25.0 208.0 2,681
43.00 MSFT1416T43 0.28 0.07 0.29 27.0 0.30 124.0 1358.0 13,391
43.00 MSFT1422T43 0.44 0.09 0.44 3172.0 0.50 3098.0 57.0 397
43.00 MSFT1429T43 0.55 0.10 0.50 4574.0 0.58 102.0 132.0 207
43.50 MSFT1401T43.5 0.11 0.01 0.11 97.0 0.12 105.0 2150.0 1,500
43.50 MSFT1408T43.5 0.27 0.06 0.29 20.0 0.30 125.0 1389.0 711
43.50 MSFT1416T43.5 0.45 0.13 0.44 102.0 0.46 12.0 328.0 6,057
43.50 MSFT1422T43.5 0.65 0.12 0.65 1391.0 0.71 3378.0 57.0 345
43.50 MSFT1429T43.5 0.78 0.17 0.78 1.0 0.79 38.0 72.0 213
44.00 MSFT1401T44 0.31 0.12 0.30 40.0 0.31 36.0 4147.0 12,247
44.00 MSFT1408T44 0.51 0.16 0.51 20.0 0.52 6.0 591.0 1,840
44.00 MSFT1416T44 0.67 0.19 0.67 8.0 0.69 70.0 3811.0 8,209
44.00 MSFT1422T44 0.92 0.20 0.90 3240.0 0.95 101.0 13.0 515
44.00 MSFT1429T44 1.05 0.22 1.03 192.0 1.07 644.0 137.0 746
44.50 MSFT1401T44.5 0.66 0.28 0.65 58.0 0.68 80.0 2192.0 9,740
44.50 MSFT1408T44.5 0.81 0.25 0.80 36.0 0.83 80.0 324.0 8,100
44.50 MSFT1416T44.5 0.87 0.18 0.96 80.0 0.99 251.0 217.0 2,025
44.50 MSFT1422T44.5 1.00 0.01 1.22 1851.0 1.30 2402.0 2.0 258
44.50 MSFT1429T44.5 1.08 0.03 1.34 593.0 1.40 666.0 6.0 310
45.00 MSFT1401T45 1.07 0.36 1.00 2431.0 1.09 84.0 241.0 4,901
45.00 MSFT1408T45 1.01 0.16 1.19 50.0 1.22 91.0 134.0 4,252
45.00 MSFT1416T45 1.26 0.29 1.31 79.0 1.33 11.0 689.0 7,509
45.00 MSFT1422T45 1.50 0.22 1.60 282.0 1.66 301.0 10.0 718
45.00 MSFT1429T45 1.73 0.38 1.65 2169.0 1.75 341.0 11.0 3,817
45.50 MSFT1401T45.5 1.32 0.22 1.47 2.0 1.61 2436.0 523.0 2,762
45.50 MSFT1408T45.5 1.31 0.09 1.59 1222.0 1.67 211.0 40.0 774
45.50 MSFT1416T45.5 1.56 0.23 1.68 2028.0 1.75 651.0 163.0 765
45.50 MSFT1422T45.5 1.42 -0.16 1.97 1896.0 2.08 932.0 3.0 148
45.50 MSFT1429T45.5 1.57 -0.11 2.04 1974.0 2.15 331.0 3.0 7
46.00 MSFT1401T46 1.98 0.50 1.97 709.0 2.04 141.0 133.0 989
46.00 MSFT1408T46 2.11 0.50 1.97 2582.0 2.14 1259.0 157.0 367
46.00 MSFT1416T46 2.13 0.39 2.10 2510.0 2.19 404.0 81.0 6,252
46.00 MSFT1422T46 2.44 0.47 2.37 1997.0 2.50 204.0 14.0 22
46.00 MSFT1429T46 1.79 -0.27 2.42 2208.0 2.58 1228.0 3.0 58
46.50 MSFT1401T46.5 2.47 0.49 2.41 1810.0 2.60 2616.0 20.0 545
46.50 MSFT1408T46.5 1.85 -0.18 2.44 856.0 2.64 146.0 49.0 113
46.50 MSFT1416T46.5 2.32 0.24 2.51 588.0 2.66 482.0 24.0 1,372
46.50 MSFT1422T46.5 2.69 0.29 2.79 2236.0 2.95 86.0 20.0 5
46.50 MSFT1429T46.5 2.53 0.07 2.87 2045.0 3.05 2358.0 90.0 116
47.00 MSFT1401T47 2.09 -0.38 2.92 2627.0 3.10 2704.0 2.0 131
47.00 MSFT1408T47 2.73 0.24 2.92 1882.0 3.15 1397.0 21.0 39
47.00 MSFT1416T47 2.84 0.29 2.99 2786.0 3.15 1726.0 170.0 3,522
47.00 MSFT1422T47 2.70 -0.14 3.05 1240.0 3.45 207.0 10.0 10
47.00 MSFT1429T47 3.40 0.53 3.05 2582.0 3.50 2634.0 15.0 44
47.50 MSFT1401T47.5 3.20 0.25 3.45 2966.0 3.60 552.0 10.0 153
47.50 MSFT1408T47.5 2.70 -0.27 3.40 1909.0 3.65 1588.0 102.0 101
47.50 MSFT1416T47.5 3.30 0.30 3.45 2003.0 3.65 599.0 5.0 306
47.50 MSFT1422T47.5 3.30 0.00 3.55 1302.0 3.95 1475.0 0.0 0
47.50 MSFT1429T47.5 3.65 0.40 3.35 1353.0 4.00 1731.0 20.0 43
48.00 MSFT1401T48 3.70 0.15 3.95 1857.0 4.10 755.0 50.0 11
48.00 MSFT1408T48 3.45 0.00 3.90 1640.0 4.15 1553.0 0.0 0
48.00 MSFT1416T48 3.16 -0.29 3.95 2276.0 4.15 900.0 101.0 3,101
48.00 MSFT1422T48 4.80 1.15 4.05 1267.0 4.40 110.0 96.0 96
48.00 MSFT1429T48 4.00 0.30 3.80 1361.0 4.45 1310.0 21.0 23
48.50 MSFT1401T48.5 4.20 0.25 4.45 671.0 4.60 252.0 50.0 21
48.50 MSFT1408T48.5 3.80 -0.10 4.40 2014.0 4.60 160.0 40.0 40
48.50 MSFT1416T48.5 3.70 -0.25 4.45 2025.0 4.60 176.0 11.0 110
48.50 MSFT1422T48.5 4.35 0.20 4.55 1202.0 4.90 215.0 22.0 22
48.50 MSFT1429T48.5 4.20 0.00 4.30 1337.0 4.95 1462.0 0.0 0
49.00 MSFT1401T49 4.50 0.00 4.90 227.0 5.10 51.0 40.0 40
49.00 MSFT1408T49 4.40 0.00 4.90 1899.0 5.10 214.0 0.0 0
49.00 MSFT1416T49 4.10 -0.35 4.95 1326.0 5.10 160.0 70.0 1,079
49.00 MSFT1422T49 4.60 0.00 5.00 1144.0 5.40 929.0 0.0 0
49.00 MSFT1429T49 4.45 -0.20 4.80 1271.0 5.40 110.0 1.0 1
49.50 MSFT1401T49.5 4.90 0.00 5.40 280.0 5.60 40.0 0.0 0
49.50 MSFT1422T49.5 5.10 0.00 5.50 986.0 5.90 1383.0 0.0 0
50.00 MSFT1401T50 5.40 0.00 5.85 897.0 6.10 62.0 0.0 0
50.00 MSFT1408T50 5.65 0.25 5.85 3609.0 6.10 3237.0 102.0 0
50.00 MSFT1416T50 5.20 -0.25 5.90 1279.0 6.10 2873.0 13.0 51
50.00 MSFT1422T50 5.70 0.10 6.00 1177.0 6.40 1489.0 1.0 1
50.00 MSFT1429T50 6.25 0.65 5.75 1667.0 6.40 1067.0 90.0 0
50.50 MSFT1401T50.5 5.90 0.00 6.40 280.0 6.60 94.0 0.0 0
51.00 MSFT1401T51 6.40 0.00 6.95 280.0 7.15 280.0 0.0 0
51.50 MSFT1401T51.5 6.90 0.00 7.35 415.0 7.60 70.0 0.0 0
52.00 MSFT1401T52 7.20 0.00 7.45 679.0 8.20 298.0 0.0 0
52.50 MSFT1401T52.5 7.75 0.00 7.95 679.0 8.70 324.0 0.0 0
53.00 MSFT1401T53 8.25 0.00 8.45 580.0 9.15 128.0 0.0 0
55.00 MSFT1401T55 10.05 0.00 9.10 580.0 11.15 128.0 0.0 0
55.00 MSFT1416T55 10.10 -0.20 10.45 2064.0 11.10 1986.0 210.0 90
60.00 MSFT1401T60 14.60 0.00 14.05 405.0 17.30 405.0 0.0 0
60.00 MSFT1416T60 15.10 0.35 14.30 1452.0 16.10 1297.0 10.0 10
65.00 MSFT1401T65 19.60 0.00 19.05 589.0 22.30 615.0 0.0 0
65.00 MSFT1416T65 18.85 0.00 19.05 699.0 22.35 875.0 0.0 0
Trading Center