$44.08 +0.45 (1.03%) Microsoft Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 44.08
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.45 (1.03%)
Prev Close: 43.63
Open: 43.06
Bid: 44.08
Ask: 44.09
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424J30 13.25 0.00 12.05 252.0 15.40 252.0 0.0 0
31.00 MSFT1424J31 12.25 0.00 11.05 252.0 14.25 252.0 0.0 0
32.00 MSFT1424J32 11.40 0.00 10.05 252.0 13.25 252.0 0.0 0
33.00 MSFT1424J33 10.40 0.00 9.05 436.0 11.60 301.0 0.0 0
34.00 MSFT1424J34 9.40 0.00 8.65 350.0 10.20 252.0 0.0 0
34.00 MSFT1431J34 0.00 0.00 9.80 217.0 10.20 128.0 0.0 0
35.00 MSFT1424J35 8.35 0.00 8.35 330.0 9.20 244.0 0.0 0
35.00 MSFT1431J35 8.45 0.00 8.80 252.0 9.20 142.0 0.0 0
36.00 MSFT1424J36 7.40 0.00 7.60 405.0 8.20 1137.0 0.0 0
36.00 MSFT1431J36 7.25 0.00 7.80 976.0 8.20 118.0 0.0 0
36.50 MSFT1424J36.5 6.90 0.00 7.10 813.0 7.70 464.0 0.0 0
37.00 MSFT1424J37 9.45 3.00 6.60 431.0 7.20 222.0 19.0 19
37.00 MSFT1431J37 5.35 -1.10 6.80 252.0 7.25 252.0 42.0 42
37.50 MSFT1424J37.5 5.80 0.00 6.15 252.0 6.70 173.0 0.0 0
38.00 MSFT1424J38 5.00 -0.45 5.65 1151.0 6.20 390.0 124.0 124
38.00 MSFT1431J38 5.30 0.00 5.85 105.0 6.25 84.0 0.0 0
38.50 MSFT1424J38.5 4.95 0.00 5.15 692.0 5.70 76.0 0.0 0
39.00 MSFT1424J39 4.10 -0.40 4.70 1358.0 5.20 439.0 122.0 121
39.00 MSFT1431J39 5.15 0.80 4.90 1510.0 5.25 158.0 57.0 0
39.50 MSFT1424J39.5 4.00 0.00 4.25 1368.0 4.70 211.0 20.0 46
40.00 MSFT1424J40 3.70 0.20 3.70 1030.0 4.25 1058.0 2.0 69
40.00 MSFT1431J40 4.20 0.95 4.15 1848.0 4.30 1793.0 587.0 17
40.50 MSFT1424J40.5 2.38 -0.62 3.25 846.0 3.75 272.0 75.0 81
40.50 MSFT1431J40.5 3.70 0.30 3.60 2029.0 3.80 467.0 59.0 36
41.00 MSFT1424J41 3.00 -0.05 2.96 2105.0 3.25 423.0 10.0 192
41.00 MSFT1431J41 2.76 -0.24 3.15 1777.0 3.35 1147.0 1.0 232
41.50 MSFT1424J41.5 1.75 -0.69 2.54 2263.0 2.81 914.0 20.0 58
41.50 MSFT1431J41.5 1.71 -0.74 2.75 2022.0 2.86 100.0 11.0 42
42.00 MSFT1424J42 2.28 0.27 2.27 57.0 2.33 107.0 319.0 172
42.00 MSFT1431J42 1.68 -0.36 2.32 220.0 2.42 36.0 20.0 62
42.50 MSFT1424J42.5 1.85 0.09 1.82 851.0 1.91 201.0 104.0 643
42.50 MSFT1431J42.5 1.41 -0.26 1.87 2392.0 2.00 79.0 5.0 271
43.00 MSFT1424J43 1.33 0.01 1.45 154.0 1.51 92.0 512.0 1,714
43.00 MSFT1431J43 1.50 0.26 1.58 131.0 1.63 236.0 39.0 500
43.50 MSFT1424J43.5 1.15 0.13 1.11 29.0 1.15 96.0 889.0 3,743
43.50 MSFT1431J43.5 1.28 0.18 1.24 130.0 1.29 227.0 230.0 279
44.00 MSFT1424J44 0.81 0.10 0.81 133.0 0.85 343.0 2724.0 2,090
44.00 MSFT1431J44 0.97 0.10 0.95 363.0 0.99 81.0 349.0 357
44.50 MSFT1424J44.5 0.57 0.07 0.56 188.0 0.59 72.0 1694.0 3,134
44.50 MSFT1431J44.5 0.71 0.12 0.69 184.0 0.74 563.0 76.0 486
45.00 MSFT1424J45 0.35 0.02 0.37 115.0 0.40 199.0 1205.0 3,975
45.00 MSFT1431J45 0.53 0.12 0.53 25.0 0.54 126.0 295.0 1,800
45.50 MSFT1424J45.5 0.23 0.03 0.23 612.0 0.26 148.0 1333.0 1,438
45.50 MSFT1431J45.5 0.29 -0.07 0.34 458.0 0.38 750.0 33.0 381
46.00 MSFT1424J46 0.15 -0.01 0.12 2164.0 0.16 235.0 501.0 2,669
46.00 MSFT1431J46 0.20 0.01 0.22 562.0 0.26 93.0 27.0 1,050
46.50 MSFT1424J46.5 0.09 0.01 0.07 1211.0 0.10 263.0 78.0 771
46.50 MSFT1431J46.5 0.14 0.04 0.10 2682.0 0.18 1345.0 3.0 675
47.00 MSFT1424J47 0.07 0.01 0.04 1462.0 0.08 676.0 38.0 7,361
47.00 MSFT1431J47 0.05 -0.01 0.09 19.0 0.11 65.0 59.0 2,251
47.50 MSFT1424J47.5 0.10 0.08 0.02 1235.0 0.09 1063.0 31.0 885
47.50 MSFT1431J47.5 0.08 0.06 0.02 1922.0 0.11 1422.0 260.0 1,038
48.00 MSFT1424J48 0.06 0.05 0.01 923.0 0.07 622.0 22.0 4,213
48.00 MSFT1431J48 0.10 0.00 0.03 271.0 0.09 1322.0 3.0 1,158
48.50 MSFT1424J48.5 0.03 -0.04 0.01 177.0 0.06 1125.0 1.0 956
48.50 MSFT1431J48.5 0.09 0.08 0.01 537.0 0.08 1542.0 3.0 445
49.00 MSFT1424J49 0.01 0.00 0.01 90.0 0.03 134.0 2.0 545
49.00 MSFT1431J49 0.02 0.00 0.02 8.0 0.06 1155.0 8.0 47
49.50 MSFT1424J49.5 0.02 0.01 0.01 41.0 0.03 137.0 100.0 88
49.50 MSFT1431J49.5 0.07 0.06 0.01 11.0 0.06 1089.0 20.0 137
50.00 MSFT1424J50 0.02 0.01 0.01 50.0 0.03 212.0 202.0 1,158
50.00 MSFT1431J50 0.03 0.02 0.01 50.0 0.05 1670.0 2.0 325
50.50 MSFT1424J50.5 0.02 -0.01 0.01 1.0 0.03 266.0 10.0 221
50.50 MSFT1431J50.5 0.06 0.00 0.01 58.0 0.05 602.0 0.0 0
51.00 MSFT1424J51 0.03 0.01 0.01 40.0 0.02 124.0 30.0 80
51.00 MSFT1431J51 0.05 0.00 0.01 35.0 0.04 275.0 0.0 0
51.50 MSFT1424J51.5 0.11 0.08 0.01 49.0 0.03 280.0 8.0 118
51.50 MSFT1431J51.5 0.04 0.00 0.01 3.0 0.03 191.0 0.0 0
52.00 MSFT1424J52 0.03 0.01 0.01 577.0 0.02 93.0 6.0 13
52.00 MSFT1431J52 0.04 0.00 0.01 20.0 0.03 331.0 0.0 0
52.50 MSFT1424J52.5 0.02 0.00 0.01 1541.0 0.02 96.0 0.0 0
52.50 MSFT1431J52.5 0.03 0.00 0.01 10.0 0.03 331.0 0.0 0
53.00 MSFT1424J53 0.02 0.00 0.01 1204.0 0.02 175.0 40.0 55
53.00 MSFT1431J53 0.03 0.00 0.01 139.0 0.03 419.0 0.0 0
53.50 MSFT1424J53.5 0.02 0.00 0.01 314.0 0.02 176.0 0.0 0
53.50 MSFT1431J53.5 0.03 0.00 0.01 1555.0 0.03 420.0 0.0 0
54.00 MSFT1424J54 0.02 0.00 0.01 84.0 0.02 314.0 0.0 0
54.00 MSFT1431J54 0.03 0.00 0.01 112.0 0.02 164.0 0.0 0
54.50 MSFT1424J54.5 0.02 0.00 0.01 296.0 0.02 325.0 0.0 0
54.50 MSFT1431J54.5 0.03 0.00 0.01 81.0 0.02 190.0 0.0 0
55.00 MSFT1424J55 0.02 0.00 0.01 344.0 0.02 367.0 0.0 0
55.00 MSFT1431J55 0.03 0.00 0.01 57.0 0.02 177.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424V30 0.02 0.01 0.01 11.0 0.01 145.0 20.0 20
31.00 MSFT1424V31 0.02 0.01 0.01 10.0 0.02 335.0 4.0 15
32.00 MSFT1424V32 0.02 0.01 0.01 10.0 0.02 325.0 34.0 34
33.00 MSFT1424V33 0.01 0.00 0.01 10.0 0.01 89.0 0.0 0
34.00 MSFT1424V34 0.01 0.00 0.01 90.0 0.01 102.0 726.0 0
34.00 MSFT1431V34 0.00 0.00 0.01 142.0 0.03 117.0 0.0 0
35.00 MSFT1424V35 0.01 0.00 0.01 34.0 0.01 102.0 301.0 0
35.00 MSFT1431V35 0.02 0.00 0.02 108.0 0.03 61.0 0.0 0
36.00 MSFT1424V36 0.01 0.00 0.01 39.0 0.01 100.0 0.0 0
36.00 MSFT1431V36 0.02 0.00 0.02 633.0 0.07 1677.0 0.0 0
36.50 MSFT1424V36.5 0.02 0.01 0.01 66.0 0.02 103.0 20.0 0
37.00 MSFT1424V37 0.03 0.01 0.01 94.0 0.03 363.0 2.0 29
37.00 MSFT1431V37 0.07 0.04 0.03 827.0 0.11 1619.0 2.0 20
37.50 MSFT1424V37.5 0.06 0.03 0.01 184.0 0.04 1289.0 10.0 0
38.00 MSFT1424V38 0.08 0.04 0.01 582.0 0.04 73.0 10.0 100
38.00 MSFT1431V38 0.17 0.11 0.03 1124.0 0.15 1839.0 50.0 367
38.50 MSFT1424V38.5 0.05 0.00 0.02 218.0 0.09 1280.0 20.0 245
39.00 MSFT1424V39 0.10 0.01 0.03 164.0 0.12 1496.0 8.0 492
39.00 MSFT1431V39 0.18 0.09 0.06 1286.0 0.19 2359.0 7.0 57
39.50 MSFT1424V39.5 0.09 0.02 0.04 30.0 0.11 40.0 12.0 12
40.00 MSFT1424V40 0.09 0.00 0.05 1282.0 0.13 1660.0 4.0 231
40.00 MSFT1431V40 0.15 -0.06 0.10 387.0 0.23 3121.0 1.0 251
40.50 MSFT1424V40.5 0.10 -0.04 0.07 675.0 0.12 1263.0 51.0 105
40.50 MSFT1431V40.5 0.22 0.00 0.12 1343.0 0.21 2087.0 5.0 6
41.00 MSFT1424V41 0.12 -0.08 0.10 102.0 0.13 436.0 184.0 688
41.00 MSFT1431V41 0.22 -0.07 0.17 274.0 0.20 953.0 5.0 123
41.50 MSFT1424V41.5 0.18 -0.02 0.13 612.0 0.16 253.0 366.0 848
41.50 MSFT1431V41.5 0.22 -0.13 0.21 220.0 0.24 215.0 45.0 239
42.00 MSFT1424V42 0.22 -0.04 0.19 124.0 0.21 133.0 367.0 955
42.00 MSFT1431V42 0.30 -0.18 0.27 962.0 0.31 1019.0 114.0 658
42.50 MSFT1424V42.5 0.27 -0.17 0.26 901.0 0.30 411.0 1710.0 563
42.50 MSFT1431V42.5 0.52 0.00 0.36 747.0 0.43 2129.0 5.0 318
43.00 MSFT1424V43 0.41 -0.12 0.37 926.0 0.41 26.0 4444.0 660
43.00 MSFT1431V43 0.52 -0.13 0.49 280.0 0.53 155.0 764.0 2,711
43.50 MSFT1424V43.5 0.53 -0.22 0.51 52.0 0.54 122.0 486.0 2,630
43.50 MSFT1431V43.5 0.71 -0.23 0.64 258.0 0.73 2418.0 20.0 877
44.00 MSFT1424V44 0.72 -0.14 0.71 230.0 0.75 537.0 372.0 1,500
44.00 MSFT1431V44 1.20 -0.03 0.85 308.0 0.92 1659.0 2.0 790
44.50 MSFT1424V44.5 1.02 -0.40 0.95 456.0 1.05 2611.0 181.0 4,767
44.50 MSFT1431V44.5 1.30 -0.02 1.09 148.0 1.18 2293.0 62.0 236
45.00 MSFT1424V45 1.37 -0.37 1.27 5.0 1.30 1.0 111.0 6,156
45.00 MSFT1431V45 1.55 -0.46 1.38 366.0 1.45 11.0 117.0 907
45.50 MSFT1424V45.5 1.80 -0.24 1.62 122.0 1.72 2572.0 48.0 1,154
45.50 MSFT1431V45.5 3.18 1.18 1.73 352.0 1.83 1744.0 4.0 287
46.00 MSFT1424V46 2.55 0.00 2.01 248.0 2.34 2221.0 15.0 1,732
46.00 MSFT1431V46 2.25 -0.25 2.10 173.0 2.16 473.0 2.0 385
46.50 MSFT1424V46.5 3.20 0.00 2.44 483.0 2.77 889.0 20.0 708
46.50 MSFT1431V46.5 2.75 -0.06 2.49 753.0 2.77 1041.0 31.0 511
47.00 MSFT1424V47 4.07 0.84 2.90 1076.0 3.35 2318.0 5.0 371
47.00 MSFT1431V47 3.43 0.28 2.94 549.0 3.35 1160.0 2.0 174
47.50 MSFT1424V47.5 3.50 -0.05 3.35 1257.0 3.80 2016.0 48.0 2,868
47.50 MSFT1431V47.5 1.82 -1.78 3.40 139.0 3.80 565.0 30.0 454
48.00 MSFT1424V48 4.60 0.55 3.85 546.0 4.35 2539.0 72.0 1,000
48.00 MSFT1431V48 5.25 1.20 3.85 243.0 4.30 662.0 1.0 3,260
48.50 MSFT1424V48.5 2.07 -2.48 4.35 250.0 4.90 1672.0 10.0 64
48.50 MSFT1431V48.5 2.53 -1.97 4.35 85.0 4.80 444.0 10.0 120
49.00 MSFT1424V49 3.45 -1.60 4.85 473.0 5.40 2524.0 186.0 264
49.00 MSFT1431V49 2.83 -2.22 4.85 67.0 5.30 499.0 70.0 70
49.50 MSFT1424V49.5 3.45 -2.10 5.35 849.0 5.90 1585.0 161.0 264
49.50 MSFT1431V49.5 5.50 0.00 5.35 81.0 5.75 615.0 0.0 0
50.00 MSFT1424V50 6.05 0.00 5.80 197.0 6.40 1493.0 0.0 0
50.00 MSFT1431V50 5.90 -0.15 5.85 229.0 6.25 1885.0 3.0 7
50.50 MSFT1424V50.5 3.70 -2.85 6.30 70.0 6.80 483.0 26.0 26
50.50 MSFT1431V50.5 6.50 0.00 6.30 261.0 6.75 932.0 0.0 0
51.00 MSFT1424V51 7.05 0.00 6.80 197.0 7.40 1493.0 0.0 0
51.00 MSFT1431V51 6.95 0.00 6.75 40.0 7.25 45.0 0.0 0
51.50 MSFT1424V51.5 7.50 0.00 7.30 183.0 7.80 637.0 0.0 0
51.50 MSFT1431V51.5 6.45 0.00 7.25 40.0 7.75 45.0 0.0 0
52.00 MSFT1424V52 6.10 -1.90 7.80 252.0 8.30 252.0 1.0 1
52.00 MSFT1431V52 6.55 0.00 7.75 40.0 8.25 45.0 0.0 0
52.50 MSFT1424V52.5 8.35 0.00 8.30 181.0 8.90 353.0 0.0 0
52.50 MSFT1431V52.5 7.45 0.00 8.25 115.0 8.75 274.0 0.0 0
53.00 MSFT1424V53 9.05 0.00 8.80 364.0 9.55 100.0 0.0 0
53.00 MSFT1431V53 6.55 -1.20 8.80 67.0 9.25 71.0 103.0 103
53.50 MSFT1424V53.5 8.45 0.00 9.25 181.0 9.90 363.0 0.0 0
53.50 MSFT1431V53.5 8.30 0.00 9.05 129.0 9.75 312.0 0.0 0
54.00 MSFT1424V54 8.95 0.00 9.75 181.0 10.30 517.0 0.0 0
54.00 MSFT1431V54 7.50 -1.55 9.80 159.0 10.25 302.0 8.0 0
54.50 MSFT1424V54.5 9.45 0.00 9.10 252.0 10.85 252.0 0.0 0
54.50 MSFT1431V54.5 9.05 0.00 10.05 142.0 10.75 171.0 0.0 0
55.00 MSFT1424V55 9.95 0.00 9.60 252.0 11.35 252.0 0.0 0
55.00 MSFT1431V55 9.95 0.00 10.55 66.0 11.35 36.0 0.0 0