$47.75 +0.28 (0.59%) Microsoft Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 47.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.28 (0.59%)
Prev Close: 47.47
Open: 47.49
Bid: 47.75
Ask: 47.76
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1428K30 16.05 0.00 15.85 127.0 18.05 299.0 0.0 0
31.00 MSFT1428K31 15.05 0.00 15.10 20.0 17.05 299.0 0.0 0
32.00 MSFT1428K32 14.05 0.00 14.05 127.0 16.05 299.0 0.0 0
33.00 MSFT1428K33 12.75 0.00 12.25 12.0 15.05 224.0 0.0 0
34.00 MSFT1428K34 12.05 0.00 11.25 12.0 14.05 224.0 0.0 0
35.00 MSFT1428K35 12.83 1.78 11.10 224.0 13.05 224.0 6.0 9
36.00 MSFT1428K36 11.75 -0.05 11.45 1538.0 12.00 1514.0 105.0 80
37.00 MSFT1428K37 10.28 1.23 10.40 224.0 13.25 12.0 1.0 1
38.00 MSFT1428K38 10.55 1.15 8.10 224.0 12.25 12.0 2.0 4
39.00 MSFT1428K39 9.30 0.90 7.10 224.0 10.30 224.0 7.0 7
39.50 MSFT1428K39.5 6.11 -1.74 6.40 20.0 9.95 1.0 15.0 69
40.00 MSFT1428K40 8.60 1.20 6.95 74.0 8.00 70.0 10.0 10
40.50 MSFT1428K40.5 6.68 -0.27 6.55 70.0 7.75 70.0 15.0 53
41.00 MSFT1428K41 2.55 -3.90 6.15 74.0 7.05 70.0 10.0 11
41.50 MSFT1428K41.5 2.17 -3.78 5.65 74.0 6.55 70.0 10.0 10
42.00 MSFT1428K42 5.95 0.00 5.15 70.0 6.00 70.0 1.0 1
42.50 MSFT1428K42.5 7.05 2.10 4.70 70.0 5.55 70.0 10.0 192
43.00 MSFT1428K43 6.05 1.60 4.20 70.0 5.05 70.0 1.0 259
43.50 MSFT1428K43.5 5.25 1.30 3.70 70.0 4.50 70.0 19.0 19
44.00 MSFT1428K44 3.45 0.00 3.05 70.0 4.00 70.0 1.0 9
44.50 MSFT1428K44.5 3.40 0.45 2.69 70.0 3.50 70.0 20.0 20
45.00 MSFT1428K45 2.60 -0.21 2.17 70.0 3.00 70.0 10.0 10
45.50 MSFT1428K45.5 1.80 -0.16 1.80 1259.0 2.50 953.0 10.0 42
46.00 MSFT1428K46 1.73 0.00 1.26 2974.0 2.00 2975.0 104.0 241
46.50 MSFT1428K46.5 1.52 0.00 0.76 1440.0 1.51 1442.0 17.0 68
47.00 MSFT1428K47 0.90 0.29 0.58 1777.0 0.95 1759.0 137.0 923
47.50 MSFT1428K47.5 0.35 0.14 0.31 10.0 0.33 43.0 1079.0 802
48.00 MSFT1428K48 0.05 -0.01 0.05 4.0 0.07 445.0 1381.0 4,347
48.50 MSFT1428K48.5 0.03 0.00 0.01 186.0 0.01 94.0 206.0 4,682
49.00 MSFT1428K49 0.01 0.00 0.02 5.0 0.01 281.0 57.0 3,607
49.50 MSFT1428K49.5 0.01 0.00 0.01 72.0 0.01 320.0 160.0 2,449
50.00 MSFT1428K50 0.01 0.00 0.01 25.0 0.01 239.0 61.0 5,138
50.50 MSFT1428K50.5 0.01 0.00 0.01 94.0 0.01 200.0 49.0 1,207
51.00 MSFT1428K51 0.03 0.02 0.01 108.0 0.01 211.0 9.0 158
51.50 MSFT1428K51.5 0.01 0.00 0.01 5.0 0.01 210.0 5.0 470
52.00 MSFT1428K52 0.06 0.05 0.01 50.0 0.01 227.0 50.0 58
52.50 MSFT1428K52.5 0.01 0.00 0.01 382.0 0.01 225.0 54.0 103
53.00 MSFT1428K53 0.01 0.00 0.01 66.0 0.01 225.0 1.0 1
53.50 MSFT1428K53.5 0.01 0.00 0.01 10.0 0.01 227.0 0.0 0
54.00 MSFT1428K54 0.02 0.01 0.01 10.0 0.01 227.0 6.0 6
54.50 MSFT1428K54.5 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0
55.00 MSFT1428K55 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0
55.50 MSFT1428K55.5 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0
56.00 MSFT1428K56 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0
56.50 MSFT1428K56.5 0.01 0.00 0.00 0.0 0.01 265.0 0.0 0
57.00 MSFT1428K57 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0
57.50 MSFT1428K57.5 0.01 0.00 0.00 0.0 0.01 247.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1428W30 0.03 0.02 0.01 10.0 0.01 145.0 32.0 32
31.00 MSFT1428W31 0.03 0.02 0.01 10.0 0.01 124.0 32.0 32
32.00 MSFT1428W32 0.01 0.00 0.01 10.0 0.01 142.0 0.0 0
33.00 MSFT1428W33 0.01 0.00 0.01 10.0 0.01 129.0 0.0 0
34.00 MSFT1428W34 0.01 0.00 0.01 10.0 0.01 130.0 0.0 0
35.00 MSFT1428W35 0.01 0.00 0.01 10.0 0.01 142.0 0.0 0
36.00 MSFT1428W36 0.05 0.04 0.01 61.0 0.01 126.0 501.0 510
37.00 MSFT1428W37 0.01 0.00 0.01 3.0 0.01 108.0 0.0 0
38.00 MSFT1428W38 0.01 0.00 0.01 102.0 0.01 154.0 35.0 57
39.00 MSFT1428W39 0.30 0.29 0.01 2.0 0.01 232.0 7.0 31
39.50 MSFT1428W39.5 0.02 0.01 0.01 2.0 0.01 223.0 31.0 31
40.00 MSFT1428W40 0.02 0.01 0.01 10.0 0.01 201.0 56.0 99
40.50 MSFT1428W40.5 0.02 0.01 0.01 87.0 0.01 198.0 9.0 195
41.00 MSFT1428W41 0.02 0.01 0.01 52.0 0.01 204.0 117.0 181
41.50 MSFT1428W41.5 0.01 0.00 0.01 10.0 0.01 201.0 10.0 263
42.00 MSFT1428W42 0.05 0.04 0.01 117.0 0.01 211.0 15.0 177
42.50 MSFT1428W42.5 0.02 0.01 0.01 122.0 0.01 294.0 21.0 271
43.00 MSFT1428W43 0.03 0.02 0.01 199.0 0.01 225.0 417.0 466
43.50 MSFT1428W43.5 0.03 0.02 0.01 178.0 0.01 225.0 375.0 680
44.00 MSFT1428W44 0.01 0.00 0.01 228.0 0.01 228.0 1.0 145
44.50 MSFT1428W44.5 0.01 0.00 0.02 66.0 0.01 227.0 5.0 229
45.00 MSFT1428W45 0.01 0.00 0.02 52.0 0.01 240.0 167.0 1,072
45.50 MSFT1428W45.5 0.01 0.00 0.01 92.0 0.01 221.0 50.0 278
46.00 MSFT1428W46 0.03 0.01 0.02 206.0 0.01 227.0 73.0 464
46.50 MSFT1428W46.5 0.02 0.00 0.02 26.0 0.01 168.0 79.0 561
47.00 MSFT1428W47 0.01 -0.06 0.02 65.0 0.03 169.0 1304.0 7,203
47.50 MSFT1428W47.5 0.05 -0.18 0.05 232.0 0.07 1590.0 1025.0 2,337
48.00 MSFT1428W48 0.29 -0.30 0.28 32.0 0.30 354.0 1499.0 3,698
48.50 MSFT1428W48.5 0.73 -0.27 0.71 729.0 0.86 3453.0 1611.0 3,097
49.00 MSFT1428W49 1.22 -0.06 1.07 3427.0 1.37 3406.0 58.0 1,274
49.50 MSFT1428W49.5 1.68 -0.23 1.51 2955.0 1.88 2951.0 20.0 1,003
50.00 MSFT1428W50 2.00 -0.41 2.18 630.0 2.38 1719.0 6.0 421
50.50 MSFT1428W50.5 3.10 0.59 2.50 70.0 2.82 70.0 5.0 12
51.00 MSFT1428W51 2.32 -0.62 3.00 70.0 3.35 70.0 6.0 32
51.50 MSFT1428W51.5 3.45 0.00 3.50 70.0 3.85 70.0 0.0 0
52.00 MSFT1428W52 3.50 -0.40 3.95 70.0 4.35 70.0 32.0 32
52.50 MSFT1428W52.5 5.55 1.15 4.15 32.0 5.15 32.0 32.0 32
53.00 MSFT1428W53 4.75 0.00 4.90 70.0 5.35 70.0 0.0 0
53.50 MSFT1428W53.5 5.30 0.00 5.45 11.0 5.85 74.0 0.0 0
54.00 MSFT1428W54 6.20 0.55 5.95 32.0 6.35 224.0 1.0 0
54.50 MSFT1428W54.5 6.20 0.00 6.50 70.0 6.85 53.0 0.0 0
55.00 MSFT1428W55 6.65 0.00 6.80 224.0 7.35 224.0 0.0 0
55.50 MSFT1428W55.5 7.10 0.00 6.90 224.0 7.80 224.0 0.0 0
56.00 MSFT1428W56 7.00 0.00 5.75 2.0 8.50 224.0 0.0 0
56.50 MSFT1428W56.5 7.05 0.00 7.90 264.0 8.85 355.0 0.0 0
57.00 MSFT1428W57 8.40 0.00 8.25 224.0 9.35 224.0 0.0 0
57.50 MSFT1428W57.5 8.05 0.00 8.00 224.0 11.40 224.0 0.0 0