Microsoft Corp $46.68

down 0.00


18/9/2014 04:00 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 46.68
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 46.68
Open: 46.59
Bid: 46.19
Ask: 46.81
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 24%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1420I30 15.11 0.16 14.95 280.0 16.90 55.0 3.0 30
31.00 MSFT1420I31 13.95 0.00 13.95 550.0 15.95 520.0 0.0 0
32.00 MSFT1420I32 13.00 -0.15 13.15 884.0 16.20 405.0 105.0 136
33.00 MSFT1420I33 13.12 0.32 12.80 550.0 13.95 520.0 1.0 1
34.00 MSFT1420I34 11.10 0.15 10.95 280.0 12.85 20.0 50.0 50
35.00 MSFT1420I35 9.90 0.00 11.45 280.0 11.95 60.0 1.0 16
35.00 MSFT1426I35 10.15 0.00 10.15 827.0 11.90 245.0 0.0 0
35.50 MSFT1426I35.5 9.50 0.00 9.50 907.0 11.40 345.0 0.0 0
36.00 MSFT1420I36 9.12 -1.33 10.45 646.0 10.85 163.0 56.0 258
36.00 MSFT1426I36 9.00 0.00 9.00 907.0 10.90 345.0 0.0 0
36.50 MSFT1426I36.5 8.50 0.00 8.50 736.0 10.50 380.0 0.0 0
37.00 MSFT1420I37 9.35 -0.10 9.45 2169.0 9.85 762.0 10.0 136
37.00 MSFT1426I37 8.00 0.00 8.00 280.0 9.85 135.0 0.0 0
37.50 MSFT1420I37.5 7.75 -1.20 8.95 520.0 9.40 345.0 66.0 66
37.50 MSFT1426I37.5 7.55 0.00 7.55 1584.0 9.35 141.0 0.0 0
38.00 MSFT1420I38 7.42 -0.68 8.10 3175.0 8.85 2205.0 50.0 119
38.00 MSFT1426I38 7.10 -1.30 8.40 280.0 8.85 134.0 1.0 34
38.50 MSFT1420I38.5 6.65 -1.30 7.95 1165.0 8.35 1033.0 128.0 59
38.50 MSFT1426I38.5 6.75 0.20 6.55 1997.0 8.40 773.0 42.0 42
39.00 MSFT1420I39 7.69 0.59 7.10 1854.0 7.85 1033.0 2.0 32
39.00 MSFT1426I39 7.70 0.10 7.60 2235.0 7.90 962.0 40.0 40
39.50 MSFT1420I39.5 7.15 0.00 7.15 134.0 7.35 515.0 0.0 0
39.50 MSFT1426I39.5 5.75 -1.35 7.10 2205.0 7.40 894.0 33.0 33
40.00 MSFT1420I40 6.44 -0.16 6.65 2435.0 6.85 2561.0 30.0 10,774
40.00 MSFT1426I40 4.35 -2.25 6.60 940.0 6.90 189.0 19.0 19
40.50 MSFT1420I40.5 4.55 -1.55 6.15 2774.0 6.35 2586.0 78.0 355
40.50 MSFT1426I40.5 6.10 0.00 6.10 280.0 6.40 207.0 0.0 0
41.00 MSFT1420I41 5.60 0.00 5.65 2825.0 5.75 1232.0 19.0 543
41.00 MSFT1426I41 4.25 -1.35 5.60 476.0 5.90 881.0 2.0 2
41.50 MSFT1420I41.5 4.95 -0.20 5.15 138.0 5.30 1154.0 22.0 226
41.50 MSFT1426I41.5 3.65 -1.45 5.10 875.0 5.40 913.0 20.0 20
42.00 MSFT1420I42 4.75 0.00 4.65 673.0 4.80 3039.0 105.0 1,107
42.00 MSFT1426I42 4.60 0.00 4.60 1491.0 4.90 1390.0 10.0 17
42.50 MSFT1420I42.5 3.95 -0.20 4.15 383.0 4.30 3076.0 61.0 135
42.50 MSFT1426I42.5 2.58 -1.57 4.15 1046.0 4.40 1306.0 32.0 57
43.00 MSFT1420I43 3.65 0.00 3.65 3647.0 3.75 2708.0 534.0 2,883
43.00 MSFT1426I43 4.00 0.35 3.65 874.0 3.90 1254.0 19.0 155
43.50 MSFT1420I43.5 2.89 -0.26 3.15 3878.0 3.35 3694.0 145.0 836
43.50 MSFT1426I43.5 3.25 0.10 3.15 1171.0 3.40 1393.0 15.0 148
44.00 MSFT1420I44 2.81 0.00 2.70 1067.0 2.80 3090.0 2868.0 38,785
44.00 MSFT1426I44 2.54 -0.14 2.68 145.0 2.88 991.0 1.0 1,159
44.50 MSFT1420I44.5 2.26 0.00 2.20 30.0 2.35 3040.0 4.0 1,470
44.50 MSFT1426I44.5 2.26 0.08 2.18 198.0 2.39 1045.0 129.0 683
45.00 MSFT1420I45 1.72 0.00 1.71 200.0 1.76 2037.0 2261.0 25,911
45.00 MSFT1426I45 1.69 0.00 1.73 94.0 1.84 2006.0 3.0 2,326
45.50 MSFT1420I45.5 1.30 0.00 1.21 764.0 1.32 3597.0 1289.0 16,732
45.50 MSFT1426I45.5 1.20 0.00 1.27 185.0 1.31 167.0 51.0 2,060
46.00 MSFT1420I46 0.76 0.00 0.75 30.0 0.77 93.0 2472.0 27,686
46.00 MSFT1426I46 0.90 0.00 0.86 15.0 0.89 292.0 226.0 3,900
46.50 MSFT1420I46.5 0.39 0.04 0.34 82.0 0.36 349.0 6952.0 17,928
46.50 MSFT1426I46.5 0.58 0.02 0.50 9.0 0.54 658.0 337.0 2,966
47.00 MSFT1420I47 0.11 0.00 0.11 574.0 0.12 156.0 18260.0 66,961
47.00 MSFT1426I47 0.28 0.00 0.27 61.0 0.28 10.0 249.0 1,965
47.50 MSFT1420I47.5 0.04 0.00 0.04 81.0 0.05 199.0 1497.0 17,597
47.50 MSFT1426I47.5 0.15 0.00 0.13 901.0 0.15 561.0 119.0 2,757
48.00 MSFT1420I48 0.02 0.00 0.01 576.0 0.02 179.0 673.0 28,130
48.00 MSFT1426I48 0.07 0.00 0.05 216.0 0.08 2807.0 92.0 1,467
48.50 MSFT1420I48.5 0.01 0.00 0.22 1.0 0.01 69.0 66.0 296
48.50 MSFT1426I48.5 0.08 0.06 0.02 486.0 0.04 457.0 7.0 3,722
49.00 MSFT1420I49 0.01 0.00 0.24 10.0 0.01 216.0 231.0 1,391
49.00 MSFT1426I49 0.03 0.00 0.01 332.0 0.02 95.0 100.0 1,170
49.50 MSFT1420I49.5 0.05 0.00 0.01 10.0 0.02 1328.0 1.0 313
49.50 MSFT1426I49.5 0.06 0.05 0.01 21.0 0.04 562.0 200.0 200
50.00 MSFT1420I50 0.01 0.00 0.02 106.0 0.01 382.0 9.0 1,113
50.00 MSFT1426I50 0.01 0.00 0.01 32.0 0.04 1493.0 29.0 0
50.50 MSFT1420I50.5 0.22 0.00 0.22 5.0 0.02 1334.0 6.0 176
50.50 MSFT1426I50.5 0.04 0.00 0.01 118.0 0.04 1474.0 0.0 0
51.00 MSFT1420I51 0.05 0.00 0.21 5.0 0.02 1813.0 1.0 103
51.00 MSFT1426I51 0.04 0.00 0.01 399.0 0.04 1523.0 0.0 0
51.50 MSFT1420I51.5 0.20 0.00 0.20 1.0 0.02 1825.0 11.0 0
51.50 MSFT1426I51.5 0.04 0.00 0.01 110.0 0.04 1269.0 0.0 0
52.00 MSFT1420I52 0.14 0.00 0.14 1.0 0.01 1022.0 1.0 40
52.00 MSFT1426I52 0.01 -0.02 0.01 402.0 0.03 506.0 20.0 20
52.50 MSFT1420I52.5 0.01 0.00 0.15 10.0 0.01 855.0 46.0 0
52.50 MSFT1426I52.5 0.03 0.00 0.01 359.0 0.03 837.0 0.0 0
53.00 MSFT1420I53 0.01 0.00 0.17 5.0 0.01 685.0 46.0 0
53.00 MSFT1426I53 0.02 0.00 0.01 636.0 0.02 500.0 0.0 0
53.50 MSFT1420I53.5 0.17 0.00 0.17 1.0 0.02 1938.0 11.0 0
53.50 MSFT1426I53.5 0.02 0.00 0.00 0.0 0.02 586.0 0.0 0
54.00 MSFT1420I54 0.16 0.00 0.16 1.0 0.02 1938.0 11.0 0
54.00 MSFT1426I54 0.02 0.00 0.00 0.0 0.02 462.0 0.0 0
54.50 MSFT1420I54.5 0.15 0.00 0.15 1.0 0.02 1938.0 1.0 0
54.50 MSFT1426I54.5 0.02 0.00 0.00 0.0 0.02 428.0 0.0 0
55.00 MSFT1420I55 0.15 0.00 0.15 1.0 0.01 457.0 1.0 1,005
55.00 MSFT1426I55 0.02 0.00 0.00 0.0 0.02 330.0 0.0 0
60.00 MSFT1420I60 0.09 0.00 0.09 1.0 0.02 1939.0 1.0 4
65.00 MSFT1420I65 0.05 0.00 0.05 1.0 0.02 1936.0 5.0 10

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1420U30 0.01 0.00 0.01 1.0 0.01 789.0 62.0 1,872
31.00 MSFT1420U31 0.01 0.00 0.02 40.0 0.01 854.0 56.0 2,066
32.00 MSFT1420U32 0.01 0.00 0.02 5.0 0.01 409.0 1.0 1,644
33.00 MSFT1420U33 0.02 0.00 0.02 5.0 0.01 448.0 5.0 1,449
34.00 MSFT1420U34 0.01 0.00 0.01 5.0 0.01 383.0 13.0 604
35.00 MSFT1420U35 0.05 0.00 0.05 1.0 0.02 1310.0 1.0 801
35.00 MSFT1426U35 0.02 0.00 0.01 111.0 0.02 737.0 0.0 0
35.50 MSFT1426U35.5 0.02 0.00 0.01 64.0 0.02 427.0 0.0 0
36.00 MSFT1420U36 0.02 -0.04 0.06 1.0 0.01 92.0 35.0 1,541
36.00 MSFT1426U36 0.05 0.03 0.01 3.0 0.02 411.0 2.0 2
36.50 MSFT1426U36.5 0.02 0.00 0.01 3.0 0.02 431.0 0.0 0
37.00 MSFT1420U37 0.01 0.00 0.06 1.0 0.01 187.0 12.0 1,500
37.00 MSFT1426U37 0.02 0.00 0.01 2.0 0.02 734.0 0.0 0
37.50 MSFT1420U37.5 0.08 0.00 0.08 1.0 0.02 1922.0 1.0 0
37.50 MSFT1426U37.5 0.05 0.03 0.01 223.0 0.02 774.0 4.0 4
38.00 MSFT1420U38 0.02 0.00 0.09 1.0 0.02 1928.0 21.0 2,457
38.00 MSFT1426U38 0.02 0.00 0.01 277.0 0.02 393.0 0.0 0
38.50 MSFT1420U38.5 0.09 0.00 0.09 5.0 0.02 1931.0 18.0 302
38.50 MSFT1426U38.5 0.02 0.00 0.01 98.0 0.02 211.0 10.0 10
39.00 MSFT1420U39 0.01 0.00 0.09 10.0 0.01 838.0 57.0 3,874
39.00 MSFT1426U39 0.01 0.00 0.01 1.0 0.02 75.0 0.0 0
39.50 MSFT1420U39.5 0.12 0.00 0.12 5.0 0.02 1931.0 16.0 778
39.50 MSFT1426U39.5 0.27 0.25 0.01 179.0 0.02 207.0 6.0 6
40.00 MSFT1420U40 0.02 0.00 0.13 5.0 0.01 1170.0 11.0 3,621
40.00 MSFT1426U40 0.06 0.04 0.01 418.0 0.02 514.0 40.0 62
40.50 MSFT1420U40.5 0.04 0.00 0.12 10.0 0.02 1922.0 1.0 30
40.50 MSFT1426U40.5 0.04 0.03 0.01 41.0 0.03 1416.0 10.0 23
41.00 MSFT1420U41 0.01 0.00 0.13 10.0 0.01 155.0 11.0 17,438
41.00 MSFT1426U41 0.04 0.03 0.01 10.0 0.03 1334.0 40.0 50
41.50 MSFT1420U41.5 0.01 0.00 0.01 79.0 0.01 98.0 57.0 360
41.50 MSFT1426U41.5 0.10 0.09 0.01 213.0 0.04 2167.0 5.0 22
42.00 MSFT1420U42 0.02 0.00 0.17 5.0 0.01 297.0 56.0 16,231
42.00 MSFT1426U42 0.11 0.10 0.01 72.0 0.04 1633.0 5.0 15
42.50 MSFT1420U42.5 0.01 0.00 0.18 5.0 0.01 335.0 101.0 1,743
42.50 MSFT1426U42.5 0.09 0.08 0.01 10.0 0.05 2112.0 1.0 507
43.00 MSFT1420U43 0.02 0.00 0.17 10.0 0.01 184.0 2.0 9,810
43.00 MSFT1426U43 0.03 0.00 0.03 191.0 0.04 33.0 29.0 10,057
43.50 MSFT1420U43.5 0.01 0.00 0.01 26.0 0.01 61.0 561.0 7,377
43.50 MSFT1426U43.5 0.05 0.02 0.03 443.0 0.05 999.0 50.0 17,326
44.00 MSFT1420U44 0.01 0.00 0.01 60.0 0.02 1266.0 484.0 17,025
44.00 MSFT1426U44 0.07 0.03 0.04 175.0 0.05 386.0 122.0 1,286
44.50 MSFT1420U44.5 0.02 0.00 0.01 28.0 0.02 1189.0 258.0 4,761
44.50 MSFT1426U44.5 0.07 0.00 0.05 270.0 0.06 893.0 5.0 2,531
45.00 MSFT1420U45 0.02 0.00 0.01 100.0 0.03 440.0 298.0 9,542
45.00 MSFT1426U45 0.08 0.00 0.07 88.0 0.08 156.0 398.0 2,512
45.50 MSFT1420U45.5 0.04 0.00 0.03 892.0 0.04 119.0 1707.0 7,373
45.50 MSFT1426U45.5 0.11 0.00 0.10 1872.0 0.12 1294.0 298.0 1,933
46.00 MSFT1420U46 0.06 0.00 0.05 1.0 0.06 671.0 1838.0 7,655
46.00 MSFT1426U46 0.20 0.00 0.19 187.0 0.20 20.0 1681.0 5,560
46.50 MSFT1420U46.5 0.15 0.00 0.14 21.0 0.16 1338.0 2106.0 8,032
46.50 MSFT1426U46.5 0.34 0.00 0.33 56.0 0.35 96.0 5823.0 5,887
47.00 MSFT1420U47 0.43 0.00 0.42 80.0 0.45 37.0 2130.0 5,641
47.00 MSFT1426U47 0.60 0.00 0.60 40.0 0.64 211.0 118.0 3,006
47.50 MSFT1420U47.5 0.95 0.00 0.78 3214.0 0.85 2990.0 10.0 1,816
47.50 MSFT1426U47.5 1.05 0.00 0.92 881.0 0.94 57.0 7.0 503
48.00 MSFT1420U48 1.34 0.00 1.19 427.0 1.37 50.0 2687.0 5,440
48.00 MSFT1426U48 1.28 0.00 1.27 2375.0 1.37 69.0 1000.0 4,559
48.50 MSFT1420U48.5 2.02 0.34 1.68 2735.0 1.83 24.0 10.0 44
48.50 MSFT1426U48.5 1.89 0.18 1.71 1020.0 1.88 107.0 754.0 612
49.00 MSFT1420U49 2.32 0.15 2.17 3121.0 2.33 2273.0 218.0 412
49.00 MSFT1426U49 2.18 0.00 2.18 1075.0 2.40 206.0 0.0 0
49.50 MSFT1420U49.5 3.75 1.08 2.67 2847.0 2.83 445.0 72.0 72
49.50 MSFT1426U49.5 2.67 0.00 2.67 1376.0 2.90 1202.0 0.0 0
50.00 MSFT1420U50 3.30 0.00 3.15 3248.0 3.35 1918.0 225.0 267
50.00 MSFT1426U50 3.15 0.00 3.15 2368.0 3.40 960.0 0.0 0
50.50 MSFT1420U50.5 3.70 0.05 3.65 2036.0 3.85 387.0 5.0 5
50.50 MSFT1426U50.5 3.65 0.00 3.65 2499.0 3.90 1393.0 0.0 0
51.00 MSFT1420U51 4.20 0.00 4.15 1692.0 4.35 88.0 0.0 0
51.00 MSFT1426U51 4.45 0.30 4.15 972.0 4.40 87.0 50.0 50
51.50 MSFT1420U51.5 4.85 0.00 4.65 1700.0 4.85 282.0 1.0 0
51.50 MSFT1426U51.5 4.70 0.05 4.65 977.0 4.90 97.0 44.0 44
52.00 MSFT1420U52 6.75 1.55 5.15 1692.0 5.35 88.0 40.0 40
52.00 MSFT1426U52 5.15 0.00 5.15 196.0 5.40 40.0 0.0 0
52.50 MSFT1420U52.5 5.70 0.00 5.70 683.0 5.95 242.0 0.0 0
52.50 MSFT1426U52.5 5.65 0.00 5.65 565.0 5.90 495.0 0.0 0
53.00 MSFT1420U53 6.20 0.00 6.20 1020.0 6.40 105.0 0.0 0
53.00 MSFT1426U53 6.15 0.00 6.15 562.0 6.40 495.0 0.0 0
53.50 MSFT1420U53.5 6.70 0.00 6.70 126.0 6.90 105.0 0.0 0
53.50 MSFT1426U53.5 6.65 0.00 6.65 575.0 6.90 495.0 0.0 0
54.00 MSFT1420U54 7.20 0.00 7.20 109.0 7.40 102.0 0.0 0
54.00 MSFT1426U54 7.15 0.00 7.15 572.0 7.40 495.0 0.0 0
54.50 MSFT1420U54.5 7.40 0.00 7.40 880.0 8.40 880.0 0.0 0
54.50 MSFT1426U54.5 6.40 0.00 6.40 794.0 9.45 460.0 0.0 0
55.00 MSFT1420U55 9.80 1.90 7.90 595.0 8.90 595.0 40.0 14
55.00 MSFT1426U55 6.80 0.00 6.80 1103.0 10.05 405.0 0.0 0
60.00 MSFT1420U60 11.70 0.00 11.70 460.0 13.70 460.0 0.0 0
65.00 MSFT1420U65 16.75 0.00 16.75 460.0 18.70 460.0 0.0 0
Trading Center