Microsoft Corp $43.82

down -0.15


29/7/2014 10:00 AM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 43.82
Trade Time: Jul 29 10:00 AM Eastern Daylight Time
Change: -0.15 (-0.34 %)
Prev Close: 43.97
Open: 43.91
Bid: 43.82
Ask: 43.83
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 1.90 13.30 1.0 16.60 1.0 108.0 315
30.00 MSFT1416H30 14.60 1.90 12.30 1.0 15.60 1256.0 82.0 119
31.00 MSFT1416H31 13.60 1.90 12.50 1257.0 13.30 1218.0 42.0 72
32.00 MSFT1401H32 11.27 0.37 10.30 1.0 13.50 2251.0 4.0 112
32.00 MSFT1408H32 10.70 0.00 10.05 344.0 13.50 1012.0 0.0 0
32.00 MSFT1416H32 12.85 0.95 11.55 1986.0 12.65 1954.0 100.0 158
32.00 MSFT1422H32 11.75 0.00 10.25 30.0 13.50 697.0 0.0 0
33.00 MSFT1401H33 12.35 2.65 9.30 1.0 12.50 2385.0 141.0 136
33.00 MSFT1408H33 9.35 -1.45 9.30 30.0 12.50 461.0 58.0 129
33.00 MSFT1416H33 11.65 0.75 10.70 1986.0 11.65 1954.0 26.0 128
33.00 MSFT1422H33 10.75 0.00 9.30 30.0 12.55 447.0 0.0 0
33.00 MSFT1429H33 9.65 0.00 9.20 145.0 12.55 827.0 0.0 0
33.50 MSFT1401H33.5 9.20 0.00 8.85 1105.0 10.60 682.0 0.0 0
34.00 MSFT1401H34 9.75 0.00 8.30 1105.0 11.50 1112.0 0.0 0
34.00 MSFT1408H34 7.95 -1.75 8.05 290.0 11.50 1019.0 9.0 1
34.00 MSFT1416H34 10.59 0.69 9.70 1986.0 10.75 1954.0 1.0 260
34.00 MSFT1422H34 8.90 0.00 8.30 30.0 11.55 458.0 0.0 0
34.00 MSFT1429H34 8.65 0.00 8.30 599.0 11.55 565.0 0.0 0
34.50 MSFT1401H34.5 9.40 0.00 9.15 1105.0 9.85 1112.0 0.0 0
34.50 MSFT1408H34.5 9.35 0.00 9.05 933.0 9.95 926.0 0.0 0
34.50 MSFT1422H34.5 8.05 0.00 8.80 780.0 10.05 589.0 0.0 0
34.50 MSFT1429H34.5 8.55 0.35 9.05 464.0 10.10 325.0 10.0 10
35.00 MSFT1401H35 9.30 0.40 8.65 1105.0 9.35 1112.0 40.0 60
35.00 MSFT1408H35 6.85 -2.05 8.55 945.0 9.45 932.0 9.0 2
35.00 MSFT1416H35 9.56 0.61 8.95 2276.0 9.10 2318.0 5.0 125,739
35.00 MSFT1422H35 8.90 0.00 8.30 763.0 9.50 604.0 0.0 0
35.00 MSFT1429H35 8.80 0.00 8.50 652.0 9.45 516.0 0.0 0
35.50 MSFT1401H35.5 8.88 0.00 8.15 1105.0 8.85 1112.0 10.0 20
35.50 MSFT1408H35.5 8.40 0.00 8.05 1015.0 8.95 919.0 0.0 0
35.50 MSFT1422H35.5 8.40 0.00 8.00 804.0 8.95 615.0 0.0 0
35.50 MSFT1429H35.5 8.30 0.00 8.05 2172.0 8.60 1363.0 0.0 0
36.00 MSFT1401H36 9.35 1.45 7.65 1105.0 8.35 1112.0 48.0 48
36.00 MSFT1408H36 5.95 -1.95 7.60 665.0 8.50 694.0 9.0 1
36.00 MSFT1416H36 8.30 0.00 7.90 2654.0 8.10 2411.0 10.0 1,745
36.00 MSFT1422H36 7.90 0.00 7.60 2044.0 8.15 1734.0 0.0 0
36.00 MSFT1429H36 7.80 0.00 7.55 1736.0 8.10 1077.0 0.0 0
36.50 MSFT1401H36.5 8.85 1.45 7.35 1241.0 7.55 183.0 20.0 20
36.50 MSFT1408H36.5 5.60 -1.80 7.35 885.0 7.55 242.0 1.0 54
36.50 MSFT1422H36.5 7.40 0.00 7.15 2036.0 7.65 1689.0 0.0 0
36.50 MSFT1429H36.5 7.40 0.00 7.10 2274.0 7.60 593.0 0.0 0
37.00 MSFT1401H37 5.10 -1.80 6.85 960.0 7.05 171.0 1.0 44
37.00 MSFT1408H37 5.25 -1.70 6.85 1906.0 7.05 717.0 168.0 196
37.00 MSFT1416H37 7.30 0.00 6.90 2641.0 7.10 2428.0 25.0 2,706
37.00 MSFT1422H37 6.90 0.00 6.65 2022.0 7.15 1613.0 0.0 0
37.00 MSFT1429H37 6.90 0.00 6.60 2274.0 7.10 589.0 0.0 0
37.50 MSFT1401H37.5 4.15 -2.25 6.35 2435.0 6.55 398.0 24.0 310
37.50 MSFT1408H37.5 4.65 -1.75 6.35 1957.0 6.60 1763.0 190.0 190
37.50 MSFT1422H37.5 4.95 -1.45 6.15 2285.0 6.60 1553.0 10.0 10
37.50 MSFT1429H37.5 6.40 0.00 6.10 2274.0 6.60 332.0 0.0 0
38.00 MSFT1401H38 7.35 1.45 5.85 2546.0 6.05 359.0 51.0 531
38.00 MSFT1408H38 4.15 -1.75 5.85 2327.0 6.10 2242.0 140.0 795
38.00 MSFT1416H38 6.40 0.00 5.90 2646.0 6.10 2337.0 120.0 2,573
38.00 MSFT1422H38 3.90 -2.05 5.65 2289.0 6.10 1563.0 213.0 213
38.00 MSFT1429H38 5.95 0.00 5.65 2263.0 6.10 278.0 0.0 0
38.50 MSFT1401H38.5 6.75 1.30 5.35 2221.0 5.55 869.0 10.0 319
38.50 MSFT1408H38.5 3.65 -1.80 5.35 1969.0 5.60 1843.0 55.0 128
38.50 MSFT1422H38.5 3.91 -1.54 5.20 2286.0 5.60 1512.0 40.0 201
38.50 MSFT1429H38.5 5.40 0.00 5.10 2277.0 5.60 488.0 0.0 0
39.00 MSFT1401H39 6.25 1.01 4.85 2359.0 5.05 216.0 6.0 57
39.00 MSFT1408H39 3.15 -1.80 4.85 2223.0 5.10 1915.0 61.0 389
39.00 MSFT1416H39 5.00 0.00 5.00 837.0 5.10 2176.0 25.0 5,856
39.00 MSFT1422H39 4.95 0.00 4.70 1664.0 5.10 1260.0 0.0 0
39.00 MSFT1429H39 4.90 0.00 4.65 2261.0 5.10 1443.0 0.0 0
39.50 MSFT1401H39.5 5.00 0.60 4.35 2364.0 4.55 233.0 6.0 71
39.50 MSFT1408H39.5 5.10 0.65 4.35 2318.0 4.60 1472.0 1.0 232
39.50 MSFT1416H39.5 4.80 0.00 4.45 1547.0 4.60 497.0 6.0 363
39.50 MSFT1422H39.5 2.61 -1.84 4.20 1387.0 4.60 115.0 40.0 146
39.50 MSFT1429H39.5 4.40 0.00 4.15 2172.0 4.60 302.0 0.0 0
40.00 MSFT1401H40 4.25 0.00 3.85 3437.0 4.05 445.0 27.0 223
40.00 MSFT1408H40 4.10 0.00 3.85 2322.0 4.10 945.0 11.0 412
40.00 MSFT1416H40 3.85 -0.30 4.00 2546.0 4.10 288.0 36.0 16,890
40.00 MSFT1422H40 3.85 -0.30 3.75 2876.0 4.10 1689.0 21.0 391
40.00 MSFT1429H40 4.40 0.00 3.75 1416.0 4.10 160.0 11.0 12
40.50 MSFT1401H40.5 4.75 1.30 3.35 3274.0 3.60 3321.0 2.0 331
40.50 MSFT1408H40.5 3.85 0.40 3.45 2181.0 3.60 517.0 5.0 6,066
40.50 MSFT1416H40.5 3.98 0.00 3.45 2709.0 3.60 153.0 5.0 272
40.50 MSFT1422H40.5 2.67 -0.78 3.20 1315.0 3.60 119.0 29.0 79
40.50 MSFT1429H40.5 3.95 0.50 3.25 1347.0 3.65 198.0 105.0 115
41.00 MSFT1401H41 3.15 0.00 2.86 3174.0 3.10 2217.0 2.0 115
41.00 MSFT1408H41 3.40 0.00 2.89 2322.0 3.10 292.0 64.0 267
41.00 MSFT1416H41 3.00 0.00 3.00 3339.0 3.15 2714.0 184.0 9,824
41.00 MSFT1422H41 3.33 0.00 2.79 1392.0 3.15 186.0 1.0 11
41.00 MSFT1429H41 3.65 0.65 2.79 1284.0 3.15 201.0 17.0 39
41.50 MSFT1401H41.5 2.89 0.00 2.37 3155.0 2.56 169.0 29.0 976
41.50 MSFT1408H41.5 2.90 0.00 2.40 2266.0 2.58 184.0 50.0 135
41.50 MSFT1416H41.5 3.15 0.61 2.52 2641.0 2.64 438.0 3.0 1,631
41.50 MSFT1422H41.5 1.50 -1.02 2.33 1152.0 2.66 266.0 25.0 47
41.50 MSFT1429H41.5 3.04 0.51 2.52 1965.0 2.66 1184.0 43.0 48
42.00 MSFT1401H42 2.20 -0.04 1.87 3043.0 2.06 332.0 8.0 2,113
42.00 MSFT1408H42 2.27 0.00 1.92 1304.0 2.10 181.0 3.0 954
42.00 MSFT1416H42 2.12 -0.04 2.12 623.0 2.18 2362.0 76.0 23,704
42.00 MSFT1422H42 2.63 0.56 2.10 785.0 2.18 158.0 1.0 143
42.00 MSFT1429H42 2.49 0.38 2.13 1381.0 2.22 727.0 61.0 274
42.50 MSFT1401H42.5 1.55 0.00 1.39 3226.0 1.57 580.0 284.0 2,414
42.50 MSFT1408H42.5 2.01 0.44 1.49 3318.0 1.63 438.0 95.0 1,618
42.50 MSFT1416H42.5 1.85 0.00 1.68 682.0 1.72 935.0 4.0 476
42.50 MSFT1422H42.5 2.15 0.50 1.68 1249.0 1.76 305.0 3.0 156
42.50 MSFT1429H42.5 2.19 0.48 1.66 2590.0 1.81 1931.0 1.0 162
43.00 MSFT1401H43 1.39 0.33 0.96 2473.0 1.09 433.0 7.0 1,544
43.00 MSFT1408H43 1.14 -0.01 1.12 543.0 1.16 320.0 329.0 691
43.00 MSFT1416H43 1.28 -0.02 1.27 2071.0 1.30 55.0 94.0 26,044
43.00 MSFT1422H43 1.15 -0.18 1.30 930.0 1.37 1094.0 5.0 462
43.00 MSFT1429H43 1.73 0.40 1.35 1346.0 1.44 2520.0 4.0 381
43.50 MSFT1401H43.5 0.57 -0.04 0.60 324.0 0.63 21.0 124.0 1,067
43.50 MSFT1408H43.5 0.80 -0.17 0.79 10.0 0.80 21.0 145.0 989
43.50 MSFT1416H43.5 0.84 -0.10 0.93 68.0 0.94 122.0 56.0 2,470
43.50 MSFT1422H43.5 0.98 -0.08 0.97 230.0 1.03 2330.0 10.0 369
43.50 MSFT1429H43.5 1.35 0.00 1.01 4211.0 1.11 2499.0 1.0 331
44.00 MSFT1401H44 0.29 0.01 0.28 326.0 0.29 42.0 1325.0 4,118
44.00 MSFT1408H44 0.48 -0.20 0.48 122.0 0.49 21.0 324.0 1,704
44.00 MSFT1416H44 0.64 -0.02 0.64 745.0 0.66 365.0 1380.0 27,849
44.00 MSFT1422H44 0.90 0.00 0.71 129.0 0.74 136.0 24.0 8,120
44.00 MSFT1429H44 0.77 -0.07 0.77 2691.0 0.84 2401.0 39.0 404
44.50 MSFT1401H44.5 0.11 -0.02 0.11 53.0 0.12 87.0 1889.0 5,122
44.50 MSFT1408H44.5 0.39 0.00 0.28 82.0 0.29 26.0 262.0 2,693
44.50 MSFT1416H44.5 0.42 -0.03 0.42 3364.0 0.44 89.0 141.0 4,379
44.50 MSFT1422H44.5 0.55 0.00 0.49 1064.0 0.53 1054.0 6.0 276
44.50 MSFT1429H44.5 0.53 -0.09 0.58 124.0 0.62 2086.0 4.0 588
45.00 MSFT1401H45 0.05 -0.02 0.04 1906.0 0.06 38.0 163.0 4,879
45.00 MSFT1408H45 0.16 -0.02 0.16 108.0 0.17 301.0 198.0 3,261
45.00 MSFT1416H45 0.28 -0.03 0.27 2519.0 0.29 152.0 324.0 94,605
45.00 MSFT1422H45 0.45 0.02 0.34 1362.0 0.37 394.0 63.0 739
45.00 MSFT1429H45 0.41 -0.04 0.39 3327.0 0.45 741.0 3.0 768
45.50 MSFT1401H45.5 0.02 -0.03 0.02 813.0 0.03 35.0 71.0 7,196
45.50 MSFT1408H45.5 0.10 -0.02 0.10 67.0 0.11 473.0 11.0 1,202
45.50 MSFT1416H45.5 0.19 -0.01 0.19 402.0 0.20 195.0 175.0 2,964
45.50 MSFT1422H45.5 0.30 0.00 0.23 2688.0 0.26 260.0 34.0 467
45.50 MSFT1429H45.5 0.50 0.09 0.26 3884.0 0.36 3103.0 30.0 1,552
46.00 MSFT1401H46 0.02 -0.01 0.01 146.0 0.02 123.0 344.0 5,498
46.00 MSFT1408H46 0.12 0.00 0.06 199.0 0.08 887.0 277.0 8,070
46.00 MSFT1416H46 0.14 0.01 0.12 1711.0 0.13 83.0 333.0 59,954
46.00 MSFT1422H46 0.23 0.00 0.14 2846.0 0.20 2442.0 24.0 2,502
46.00 MSFT1429H46 0.23 -0.04 0.19 2731.0 0.27 2694.0 2.0 529
46.50 MSFT1401H46.5 0.01 -0.01 0.02 35.0 0.02 444.0 20.0 1,061
46.50 MSFT1408H46.5 0.06 0.00 0.04 551.0 0.06 761.0 430.0 741
46.50 MSFT1416H46.5 0.09 -0.03 0.09 18.0 0.10 288.0 3.0 5,158
46.50 MSFT1422H46.5 0.33 0.20 0.09 2664.0 0.16 2423.0 10.0 2,334
46.50 MSFT1429H46.5 0.24 0.06 0.13 2713.0 0.22 2773.0 1.0 1,643
47.00 MSFT1401H47 0.01 -0.01 0.01 51.0 0.02 316.0 44.0 31,625
47.00 MSFT1408H47 0.05 0.00 0.04 1.0 0.05 38.0 4.0 426
47.00 MSFT1416H47 0.07 -0.02 0.06 205.0 0.07 110.0 15.0 124,513
47.00 MSFT1422H47 0.12 0.00 0.06 2106.0 0.14 2270.0 21.0 1,785
47.00 MSFT1429H47 0.17 0.00 0.09 2221.0 0.18 2247.0 4.0 1,400
47.50 MSFT1401H47.5 0.01 0.00 0.01 51.0 0.03 1104.0 10.0 1,030
47.50 MSFT1408H47.5 0.04 0.00 0.01 1998.0 0.06 1662.0 20.0 367
47.50 MSFT1416H47.5 0.06 0.00 0.04 469.0 0.05 117.0 25.0 3,650
47.50 MSFT1422H47.5 0.07 0.00 0.04 2074.0 0.11 2514.0 33.0 811
47.50 MSFT1429H47.5 0.17 0.06 0.07 1873.0 0.14 1995.0 10.0 1,352
48.00 MSFT1401H48 0.02 0.01 0.01 10.0 0.02 285.0 95.0 9,356
48.00 MSFT1408H48 0.10 0.08 0.01 1090.0 0.05 1747.0 18.0 233
48.00 MSFT1416H48 0.04 0.00 0.03 112.0 0.04 435.0 50.0 21,893
48.00 MSFT1422H48 0.08 0.00 0.03 2422.0 0.10 2603.0 10.0 1,528
48.00 MSFT1429H48 0.09 0.00 0.05 1928.0 0.12 2019.0 11.0 725
48.50 MSFT1401H48.5 0.02 0.01 0.01 50.0 0.02 293.0 1.0 1,617
48.50 MSFT1408H48.5 0.08 0.07 0.01 177.0 0.04 1011.0 6.0 31
48.50 MSFT1416H48.5 0.04 0.01 0.02 739.0 0.04 847.0 271.0 1,275
48.50 MSFT1422H48.5 0.10 0.07 0.02 2033.0 0.08 1997.0 294.0 254
48.50 MSFT1429H48.5 0.10 0.02 0.04 1810.0 0.10 1615.0 10.0 20
49.00 MSFT1401H49 0.01 0.00 0.01 40.0 0.02 294.0 0.0 0
49.00 MSFT1408H49 0.16 0.15 0.01 296.0 0.05 1386.0 297.0 296
49.00 MSFT1416H49 0.03 0.01 0.02 143.0 0.03 147.0 21.0 2,959
49.00 MSFT1422H49 0.09 0.06 0.02 1701.0 0.08 1397.0 10.0 87
49.00 MSFT1429H49 0.07 0.02 0.03 1098.0 0.08 1597.0 40.0 273
49.50 MSFT1401H49.5 0.01 0.00 0.01 60.0 0.02 475.0 40.0 40
49.50 MSFT1422H49.5 0.08 0.06 0.01 2064.0 0.07 1113.0 69.0 803
50.00 MSFT1401H50 0.04 0.03 0.01 10.0 0.02 512.0 20.0 1,678
50.00 MSFT1408H50 0.02 0.01 0.01 157.0 0.03 226.0 1.0 1,428
50.00 MSFT1416H50 0.02 0.00 0.01 93.0 0.03 1026.0 80.0 8,702
50.00 MSFT1422H50 0.06 0.04 0.01 1568.0 0.07 1486.0 177.0 681
50.00 MSFT1429H50 0.15 0.12 0.02 1125.0 0.07 1688.0 20.0 57
50.50 MSFT1401H50.5 0.02 0.00 0.01 1.0 0.02 551.0 0.0 0
51.00 MSFT1401H51 0.02 0.00 0.00 0.0 0.02 488.0 0.0 0
51.50 MSFT1401H51.5 0.02 0.00 0.00 0.0 0.02 564.0 0.0 0
52.00 MSFT1401H52 0.02 0.00 0.00 0.0 0.02 512.0 0.0 0
52.50 MSFT1401H52.5 0.02 0.00 0.00 0.0 0.02 486.0 0.0 0
53.00 MSFT1401H53 0.02 0.00 0.00 0.0 0.02 466.0 0.0 0
55.00 MSFT1401H55 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
55.00 MSFT1416H55 0.01 -0.01 0.01 20.0 0.02 465.0 122.0 143
60.00 MSFT1401H60 0.02 0.00 0.00 0.0 0.02 533.0 0.0 0
60.00 MSFT1416H60 0.03 0.01 0.02 10.0 0.02 646.0 1.0 1
65.00 MSFT1401H65 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
65.00 MSFT1416H65 0.02 0.00 0.00 0.0 0.02 604.0 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 0.02 480.0 40.0 83
30.00 MSFT1416T30 0.02 0.00 0.01 1.0 0.02 578.0 19.0 2,293
31.00 MSFT1416T31 0.05 0.03 0.01 1.0 0.02 448.0 8.0 37
32.00 MSFT1401T32 0.02 0.00 0.01 1.0 0.02 556.0 1.0 42
32.00 MSFT1408T32 0.02 0.00 0.01 1.0 0.02 474.0 0.0 0
32.00 MSFT1416T32 0.05 0.03 0.01 1.0 0.02 551.0 10.0 170
32.00 MSFT1422T32 0.02 0.00 0.01 1.0 0.02 466.0 10.0 10
33.00 MSFT1401T33 0.02 0.00 0.01 10.0 0.02 542.0 10.0 16
33.00 MSFT1408T33 0.02 0.00 0.01 1.0 0.02 442.0 13.0 232
33.00 MSFT1416T33 0.02 0.00 0.01 1.0 0.02 275.0 154.0 2,381
33.00 MSFT1422T33 0.02 0.00 0.01 1.0 0.02 323.0 65.0 65
33.00 MSFT1429T33 0.02 0.00 0.01 1.0 0.02 302.0 4.0 46
33.50 MSFT1401T33.5 0.02 0.00 0.01 1.0 0.02 516.0 27.0 27
34.00 MSFT1401T34 0.02 0.00 0.01 1.0 0.02 505.0 0.0 0
34.00 MSFT1408T34 0.02 0.00 0.01 45.0 0.02 439.0 0.0 0
34.00 MSFT1416T34 0.01 -0.01 0.01 32.0 0.02 305.0 10.0 757
34.00 MSFT1422T34 0.03 0.01 0.02 1.0 0.02 316.0 3.0 24
34.00 MSFT1429T34 0.03 0.02 0.01 10.0 0.03 543.0 1.0 1
34.50 MSFT1401T34.5 0.02 0.00 0.01 1.0 0.02 456.0 1.0 3
34.50 MSFT1408T34.5 0.02 0.00 0.01 1.0 0.02 531.0 1.0 4
34.50 MSFT1422T34.5 0.03 0.01 0.01 1.0 0.03 559.0 1.0 1
34.50 MSFT1429T34.5 0.06 0.05 0.01 10.0 0.03 588.0 21.0 10
35.00 MSFT1401T35 0.02 0.00 0.01 1.0 0.02 530.0 48.0 118
35.00 MSFT1408T35 0.04 0.02 0.01 40.0 0.02 456.0 11.0 23
35.00 MSFT1416T35 0.02 0.00 0.02 5.0 0.02 225.0 8.0 9,487
35.00 MSFT1422T35 0.04 0.01 0.01 1.0 0.03 710.0 1.0 11
35.00 MSFT1429T35 0.07 0.06 0.01 10.0 0.03 484.0 84.0 42
35.50 MSFT1401T35.5 0.02 0.00 0.01 419.0 0.02 529.0 0.0 0
35.50 MSFT1408T35.5 0.03 0.01 0.02 1.0 0.02 453.0 1.0 1
35.50 MSFT1422T35.5 0.04 0.01 0.01 1.0 0.03 616.0 1.0 1
35.50 MSFT1429T35.5 0.10 0.09 0.01 97.0 0.03 230.0 30.0 10
36.00 MSFT1401T36 0.02 0.00 0.01 414.0 0.02 537.0 44.0 44
36.00 MSFT1408T36 0.03 0.01 0.03 1.0 0.02 414.0 1.0 1
36.00 MSFT1416T36 0.02 0.01 0.01 337.0 0.02 257.0 5.0 7,288
36.00 MSFT1422T36 0.05 0.04 0.01 10.0 0.03 306.0 1.0 1
36.00 MSFT1429T36 0.01 0.00 0.01 71.0 0.04 766.0 0.0 0
36.50 MSFT1401T36.5 0.03 0.01 0.01 99.0 0.02 549.0 3.0 3
36.50 MSFT1408T36.5 0.03 0.01 0.03 1.0 0.02 437.0 1.0 1
36.50 MSFT1422T36.5 0.14 0.13 0.01 10.0 0.04 997.0 1.0 1
36.50 MSFT1429T36.5 0.01 0.00 0.01 69.0 0.04 1022.0 0.0 0
37.00 MSFT1401T37 0.04 0.03 0.02 18.0 0.02 532.0 7.0 7
37.00 MSFT1408T37 0.03 0.00 0.01 183.0 0.03 509.0 0.0 0
37.00 MSFT1416T37 0.02 0.00 0.02 10.0 0.03 1134.0 20.0 8,518
37.00 MSFT1422T37 0.14 0.13 0.01 10.0 0.04 1034.0 1.0 3
37.00 MSFT1429T37 0.01 0.00 0.01 64.0 0.05 1541.0 0.0 0
37.50 MSFT1401T37.5 0.02 0.00 0.01 200.0 0.02 565.0 100.0 100
37.50 MSFT1408T37.5 0.10 0.08 0.01 291.0 0.03 499.0 5.0 3
37.50 MSFT1422T37.5 0.01 0.00 0.01 44.0 0.05 1496.0 0.0 0
37.50 MSFT1429T37.5 0.01 0.00 0.01 199.0 0.05 1731.0 0.0 0
38.00 MSFT1401T38 0.14 0.12 0.01 45.0 0.02 426.0 10.0 5
38.00 MSFT1408T38 0.03 0.00 0.01 1.0 0.03 534.0 0.0 0
38.00 MSFT1416T38 0.03 -0.01 0.02 635.0 0.03 203.0 10.0 6,234
38.00 MSFT1422T38 0.01 0.00 0.01 564.0 0.06 1604.0 0.0 0
38.00 MSFT1429T38 0.01 0.00 0.02 111.0 0.06 1032.0 0.0 0
38.50 MSFT1401T38.5 0.01 -0.01 0.01 1.0 0.02 530.0 159.0 267
38.50 MSFT1408T38.5 0.14 0.13 0.01 10.0 0.03 1005.0 1.0 1
38.50 MSFT1422T38.5 0.03 0.00 0.02 300.0 0.06 1898.0 40.0 40
38.50 MSFT1429T38.5 0.30 0.28 0.01 1414.0 0.07 2125.0 4.0 4
39.00 MSFT1401T39 0.01 0.00 0.01 11.0 0.02 454.0 20.0 483
39.00 MSFT1408T39 0.24 0.23 0.01 45.0 0.03 444.0 10.0 64
39.00 MSFT1416T39 0.04 0.00 0.03 379.0 0.04 369.0 14.0 20,758
39.00 MSFT1422T39 0.03 0.02 0.03 107.0 0.05 650.0 40.0 21
39.00 MSFT1429T39 0.05 0.03 0.02 1507.0 0.08 2166.0 10.0 17
39.50 MSFT1401T39.5 0.01 0.00 0.01 70.0 0.01 54.0 884.0 14,460
39.50 MSFT1408T39.5 0.02 0.01 0.01 208.0 0.04 786.0 40.0 7,035
39.50 MSFT1416T39.5 0.04 0.01 0.03 957.0 0.05 1800.0 134.0 3,265
39.50 MSFT1422T39.5 0.30 0.28 0.02 1259.0 0.07 1434.0 62.0 71
39.50 MSFT1429T39.5 0.04 0.00 0.03 1462.0 0.09 2211.0 95.0 111
40.00 MSFT1401T40 0.02 0.00 0.01 122.0 0.02 691.0 112.0 23,296
40.00 MSFT1408T40 0.05 0.04 0.01 132.0 0.04 994.0 2.0 68
40.00 MSFT1416T40 0.04 -0.01 0.04 406.0 0.05 232.0 977.0 25,752
40.00 MSFT1422T40 0.04 0.02 0.03 1619.0 0.09 2123.0 40.0 879
40.00 MSFT1429T40 0.06 0.02 0.04 2021.0 0.12 2259.0 41.0 145
40.50 MSFT1401T40.5 0.01 0.00 0.01 21.0 0.02 576.0 511.0 423
40.50 MSFT1408T40.5 0.03 0.02 0.01 162.0 0.05 2146.0 189.0 269
40.50 MSFT1416T40.5 0.06 0.01 0.05 286.0 0.06 984.0 8.0 6,173
40.50 MSFT1422T40.5 0.17 0.13 0.04 2164.0 0.11 2298.0 12.0 41
40.50 MSFT1429T40.5 0.09 0.00 0.08 1286.0 0.14 2462.0 1.0 186
41.00 MSFT1401T41 0.03 0.02 0.01 335.0 0.03 1119.0 30.0 3,348
41.00 MSFT1408T41 0.07 0.05 0.01 595.0 0.04 903.0 2.0 197
41.00 MSFT1416T41 0.07 0.00 0.06 534.0 0.07 761.0 2.0 14,401
41.00 MSFT1422T41 0.09 0.02 0.07 2106.0 0.14 2226.0 3.0 179
41.00 MSFT1429T41 0.13 0.02 0.13 373.0 0.18 2942.0 1669.0 1,804
41.50 MSFT1401T41.5 0.03 0.00 0.01 420.0 0.03 106.0 110.0 2,305
41.50 MSFT1408T41.5 0.25 0.23 0.02 562.0 0.04 319.0 5.0 138
41.50 MSFT1416T41.5 0.09 0.01 0.08 2208.0 0.09 752.0 5.0 1,555
41.50 MSFT1422T41.5 0.13 0.03 0.13 898.0 0.18 2632.0 183.0 256
41.50 MSFT1429T41.5 0.16 0.00 0.17 2409.0 0.24 2864.0 3.0 430
42.00 MSFT1401T42 0.03 0.00 0.01 292.0 0.03 1005.0 35.0 6,049
42.00 MSFT1408T42 0.05 0.00 0.04 343.0 0.06 2076.0 275.0 1,916
42.00 MSFT1416T42 0.11 -0.02 0.11 1071.0 0.13 906.0 140.0 17,696
42.00 MSFT1422T42 0.25 0.09 0.19 2313.0 0.23 2607.0 5.0 377
42.00 MSFT1429T42 0.30 0.07 0.27 50.0 0.29 39.0 65.0 75
42.50 MSFT1401T42.5 0.04 0.01 0.02 392.0 0.04 1544.0 844.0 993
42.50 MSFT1408T42.5 0.08 0.00 0.07 293.0 0.08 102.0 11.0 1,366
42.50 MSFT1416T42.5 0.15 0.00 0.17 322.0 0.18 304.0 550.0 5,205
42.50 MSFT1422T42.5 0.33 0.04 0.29 1144.0 0.33 3269.0 30.0 11,539
42.50 MSFT1429T42.5 0.40 0.00 0.37 492.0 0.42 2863.0 48.0 16,475
43.00 MSFT1401T43 0.05 0.01 0.04 608.0 0.05 143.0 43.0 3,172
43.00 MSFT1408T43 0.14 -0.01 0.14 189.0 0.16 232.0 224.0 2,855
43.00 MSFT1416T43 0.26 -0.02 0.26 3008.0 0.28 830.0 69.0 13,586
43.00 MSFT1422T43 0.46 0.02 0.43 28.0 0.47 2307.0 9.0 439
43.00 MSFT1429T43 0.60 0.05 0.53 516.0 0.59 3182.0 1.0 294
43.50 MSFT1401T43.5 0.13 0.02 0.10 783.0 0.12 804.0 303.0 2,837
43.50 MSFT1408T43.5 0.27 0.00 0.27 60.0 0.28 222.0 132.0 1,557
43.50 MSFT1416T43.5 0.41 -0.04 0.41 123.0 0.42 73.0 79.0 6,104
43.50 MSFT1422T43.5 0.65 0.00 0.63 12.0 0.69 3288.0 57.0 390
43.50 MSFT1429T43.5 0.76 -0.02 0.72 2696.0 0.78 1594.0 19.0 302
44.00 MSFT1401T44 0.27 -0.03 0.28 2.0 0.29 81.0 711.0 12,753
44.00 MSFT1408T44 0.47 -0.04 0.47 63.0 0.48 49.0 60.0 1,958
44.00 MSFT1416T44 0.64 -0.03 0.63 79.0 0.64 89.0 1265.0 8,807
44.00 MSFT1422T44 0.92 0.00 0.88 880.0 1.01 4486.0 13.0 515
44.00 MSFT1429T44 1.13 0.08 0.99 148.0 1.05 2919.0 2.0 778
44.50 MSFT1401T44.5 0.60 -0.06 0.60 82.0 0.61 10.0 180.0 10,065
44.50 MSFT1408T44.5 0.80 -0.01 0.76 20.0 0.78 90.0 90.0 8,145
44.50 MSFT1416T44.5 1.00 0.13 0.90 20.0 0.92 122.0 275.0 2,038
44.50 MSFT1422T44.5 1.00 0.00 1.20 10.0 1.23 141.0 2.0 260
44.50 MSFT1429T44.5 1.08 0.00 1.29 667.0 1.38 2858.0 6.0 316
45.00 MSFT1401T45 1.16 0.09 1.02 107.0 1.06 264.0 1173.0 4,986
45.00 MSFT1408T45 1.01 0.00 1.12 967.0 1.19 1909.0 134.0 4,160
45.00 MSFT1416T45 1.27 0.01 1.26 296.0 1.28 103.0 349.0 7,465
45.00 MSFT1422T45 1.50 0.00 1.54 1402.0 1.65 3051.0 10.0 708
45.00 MSFT1429T45 1.86 0.13 1.64 243.0 1.74 2550.0 1.0 3,807
45.50 MSFT1401T45.5 1.32 0.00 1.48 465.0 1.66 1915.0 523.0 2,748
45.50 MSFT1408T45.5 1.31 0.00 1.55 1393.0 1.63 1175.0 40.0 774
45.50 MSFT1416T45.5 1.67 0.03 1.66 313.0 1.69 137.0 25.0 867
45.50 MSFT1422T45.5 1.42 -0.55 1.95 143.0 2.01 336.0 3.0 148
45.50 MSFT1429T45.5 1.57 -0.47 2.03 483.0 2.18 2842.0 3.0 7
46.00 MSFT1401T46 2.20 0.22 1.97 428.0 2.16 2674.0 24.0 901
46.00 MSFT1408T46 2.11 0.00 2.02 149.0 2.13 1020.0 157.0 520
46.00 MSFT1416T46 2.13 0.00 2.09 251.0 2.13 95.0 50.0 6,224
46.00 MSFT1422T46 2.44 0.00 2.38 1529.0 2.69 3165.0 14.0 35
46.00 MSFT1429T46 1.79 -0.63 2.45 631.0 2.67 3190.0 3.0 58
46.50 MSFT1401T46.5 2.51 0.04 2.46 1687.0 2.64 2519.0 59.0 545
46.50 MSFT1408T46.5 1.85 -0.59 2.50 141.0 2.68 2364.0 49.0 113
46.50 MSFT1416T46.5 2.32 0.00 2.54 568.0 2.65 2303.0 24.0 1,358
46.50 MSFT1422T46.5 2.69 0.00 2.84 1422.0 3.15 3056.0 20.0 24
46.50 MSFT1429T46.5 2.53 -0.34 2.88 1618.0 3.20 3179.0 90.0 116
47.00 MSFT1401T47 2.09 -0.83 2.96 1557.0 3.15 2407.0 2.0 131
47.00 MSFT1408T47 2.73 -0.19 2.99 149.0 3.20 2335.0 21.0 39
47.00 MSFT1416T47 2.84 0.00 3.00 482.0 3.20 2710.0 170.0 3,376
47.00 MSFT1422T47 2.70 -0.35 3.30 214.0 3.65 2041.0 10.0 10
47.00 MSFT1429T47 3.40 0.00 3.35 1208.0 3.70 3443.0 15.0 59
47.50 MSFT1401T47.5 3.20 0.00 3.45 1923.0 3.65 3379.0 10.0 163
47.50 MSFT1408T47.5 2.70 -0.70 3.45 652.0 3.70 2326.0 102.0 101
47.50 MSFT1416T47.5 3.30 0.00 3.50 231.0 3.65 1459.0 5.0 307
47.50 MSFT1422T47.5 3.55 0.00 3.75 187.0 4.15 1989.0 0.0 0
47.50 MSFT1429T47.5 3.65 0.30 3.80 135.0 4.15 2215.0 20.0 43
48.00 MSFT1401T48 3.70 0.00 3.95 159.0 4.15 1041.0 50.0 61
48.00 MSFT1408T48 3.90 0.00 3.95 430.0 4.20 1710.0 0.0 0
48.00 MSFT1416T48 3.16 -0.79 3.95 2734.0 4.05 635.0 25.0 3,101
48.00 MSFT1422T48 4.80 0.75 4.25 164.0 4.60 2218.0 96.0 96
48.00 MSFT1429T48 4.00 0.20 4.30 146.0 4.65 2307.0 21.0 23
48.50 MSFT1401T48.5 4.20 0.00 4.45 167.0 4.65 1164.0 50.0 71
48.50 MSFT1408T48.5 3.80 -0.60 4.45 383.0 4.70 2215.0 40.0 40
48.50 MSFT1416T48.5 3.70 -0.75 4.45 1199.0 4.65 1414.0 11.0 110
48.50 MSFT1422T48.5 4.35 -0.20 4.70 106.0 5.10 2170.0 22.0 22
48.50 MSFT1429T48.5 4.30 0.00 4.75 122.0 5.15 2199.0 0.0 0
49.00 MSFT1401T49 4.50 -0.40 4.95 195.0 5.15 316.0 40.0 40
49.00 MSFT1408T49 4.90 0.00 4.95 438.0 5.20 2026.0 0.0 0
49.00 MSFT1416T49 4.10 -0.85 4.95 925.0 5.15 2627.0 70.0 1,079
49.00 MSFT1422T49 5.00 0.00 5.15 713.0 5.70 2222.0 0.0 0
49.00 MSFT1429T49 4.45 -0.35 5.20 208.0 5.65 1989.0 1.0 1
49.50 MSFT1401T49.5 5.40 0.00 5.45 185.0 5.65 297.0 0.0 0
49.50 MSFT1422T49.5 5.50 0.00 5.65 446.0 6.20 1942.0 0.0 0
50.00 MSFT1401T50 5.85 0.00 5.95 121.0 6.15 1075.0 0.0 0
50.00 MSFT1408T50 6.00 0.35 5.95 298.0 6.20 2206.0 10.0 102
50.00 MSFT1416T50 5.20 -0.70 5.95 774.0 6.10 2573.0 13.0 51
50.00 MSFT1422T50 5.70 -0.30 6.20 132.0 6.60 2171.0 1.0 1
50.00 MSFT1429T50 6.25 0.00 6.20 105.0 6.60 2151.0 90.0 90
50.50 MSFT1401T50.5 6.40 0.00 6.45 185.0 6.65 106.0 0.0 0
51.00 MSFT1401T51 6.95 0.00 6.95 184.0 7.15 297.0 0.0 0
51.50 MSFT1401T51.5 7.35 0.00 7.35 291.0 7.60 191.0 0.0 0
52.00 MSFT1401T52 7.45 0.00 7.85 293.0 8.55 492.0 0.0 0
52.50 MSFT1401T52.5 7.95 0.00 8.35 293.0 9.05 445.0 0.0 0
53.00 MSFT1401T53 8.45 0.00 8.85 293.0 9.55 492.0 0.0 0
55.00 MSFT1401T55 9.10 0.00 9.50 809.0 12.70 1.0 0.0 0
55.00 MSFT1416T55 10.10 -0.35 10.90 2337.0 11.15 2339.0 210.0 90
60.00 MSFT1401T60 14.05 0.00 14.50 547.0 17.70 1.0 0.0 0
60.00 MSFT1416T60 15.10 0.80 14.50 1339.0 16.15 500.0 10.0 10
65.00 MSFT1401T65 19.05 0.00 19.50 352.0 22.70 1.0 0.0 0
65.00 MSFT1416T65 19.05 0.00 19.40 1.0 22.70 1.0 0.0 0
Trading Center