Microsoft Corp $46.83

up +0.59


16/9/2014 03:21 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 46.83
Trade Time: Sep 16 03:21 PM Eastern Daylight Time
Change: 0.59 (1.27 %)
Prev Close: 46.24
Open: 46.39
Bid: 46.82
Ask: 46.83
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
30.00 MSFT1420I30 15.11 -0.84 15.60 499.0 17.20 432.0 3.0 30
31.00 MSFT1420I31 14.90 0.00 14.60 333.0 16.20 432.0 0.0 0
32.00 MSFT1420I32 13.00 -0.90 13.65 505.0 15.20 432.0 105.0 136
33.00 MSFT1420I33 13.12 0.00 12.60 505.0 14.20 432.0 1.0 1
34.00 MSFT1420I34 11.10 -0.80 11.55 505.0 12.90 168.0 50.0 50
35.00 MSFT1420I35 9.83 -1.12 10.65 505.0 12.20 432.0 1.0 16
35.00 MSFT1426I35 10.55 0.00 10.70 421.0 12.20 402.0 0.0 0
35.50 MSFT1426I35.5 10.05 0.00 10.20 415.0 11.70 402.0 0.0 0
36.00 MSFT1420I36 9.12 -0.93 9.95 1435.0 10.95 580.0 56.0 258
36.00 MSFT1426I36 9.65 0.00 10.00 543.0 10.95 225.0 0.0 0
36.50 MSFT1426I36.5 9.60 0.00 9.55 988.0 10.40 187.0 0.0 0
37.00 MSFT1420I37 9.35 0.30 9.20 2193.0 9.90 579.0 10.0 136
37.00 MSFT1426I37 9.10 0.00 9.25 1004.0 9.90 186.0 0.0 0
37.50 MSFT1420I37.5 7.75 -0.80 8.70 499.0 9.40 230.0 66.0 66
37.50 MSFT1426I37.5 8.60 0.00 8.75 1003.0 9.40 194.0 0.0 0
38.00 MSFT1420I38 7.42 -0.68 8.15 2162.0 8.90 543.0 50.0 119
38.00 MSFT1426I38 7.10 -1.00 8.25 1551.0 8.90 342.0 1.0 34
38.50 MSFT1420I38.5 6.65 -0.95 7.55 670.0 8.40 166.0 128.0 59
38.50 MSFT1426I38.5 6.75 -0.85 8.15 1895.0 8.40 522.0 42.0 42
39.00 MSFT1420I39 7.69 0.59 7.65 657.0 7.85 210.0 2.0 44
39.00 MSFT1426I39 7.70 0.60 7.65 1361.0 7.90 357.0 40.0 40
39.50 MSFT1420I39.5 6.60 0.00 7.15 955.0 7.35 194.0 0.0 0
39.50 MSFT1426I39.5 5.75 -0.85 7.15 1432.0 7.40 231.0 33.0 33
40.00 MSFT1420I40 6.44 0.27 6.70 2158.0 6.85 449.0 30.0 10,815
40.00 MSFT1426I40 4.35 -1.75 6.65 809.0 6.90 202.0 19.0 19
40.50 MSFT1420I40.5 4.55 -1.05 6.20 2367.0 6.35 167.0 78.0 355
40.50 MSFT1426I40.5 5.60 0.00 6.15 1529.0 6.40 270.0 0.0 0
41.00 MSFT1420I41 5.80 0.70 5.70 3555.0 5.90 2376.0 40.0 543
41.00 MSFT1426I41 4.25 -0.85 5.65 1502.0 5.90 222.0 2.0 2
41.50 MSFT1420I41.5 3.85 -0.75 5.15 3180.0 5.40 2340.0 226.0 226
41.50 MSFT1426I41.5 3.65 -0.95 5.20 1163.0 5.40 122.0 20.0 20
42.00 MSFT1420I42 4.20 0.00 4.70 3246.0 4.90 2234.0 18.0 1,142
42.00 MSFT1426I42 3.33 -0.82 4.65 2248.0 4.90 203.0 5.0 17
42.50 MSFT1420I42.5 2.63 -0.97 4.20 4146.0 4.40 3050.0 40.0 196
42.50 MSFT1426I42.5 2.58 -1.07 4.20 11.0 4.40 125.0 32.0 57
43.00 MSFT1420I43 3.80 0.60 3.70 3424.0 3.90 2536.0 2.0 2,897
43.00 MSFT1426I43 4.00 0.85 3.65 2515.0 3.90 317.0 19.0 155
43.50 MSFT1420I43.5 3.35 0.71 3.20 4184.0 3.40 3252.0 75.0 952
43.50 MSFT1426I43.5 3.25 0.56 3.20 2513.0 3.45 290.0 15.0 152
44.00 MSFT1420I44 2.86 0.61 2.74 3976.0 2.87 478.0 304.0 41,007
44.00 MSFT1426I44 2.54 0.21 2.73 546.0 2.92 130.0 1.0 1,167
44.50 MSFT1420I44.5 2.24 0.46 2.24 3963.0 2.39 638.0 41.0 1,507
44.50 MSFT1426I44.5 2.31 0.47 2.30 3471.0 2.42 1045.0 61.0 673
45.00 MSFT1420I45 1.84 0.54 1.85 438.0 1.89 108.0 1099.0 35,191
45.00 MSFT1426I45 1.85 0.41 1.86 3667.0 1.96 51.0 262.0 2,194
45.50 MSFT1420I45.5 1.39 0.51 1.37 744.0 1.41 100.0 131.0 16,931
45.50 MSFT1426I45.5 1.40 0.37 1.43 4193.0 1.52 934.0 93.0 2,031
46.00 MSFT1420I46 0.89 0.36 0.91 1426.0 0.95 227.0 1265.0 29,493
46.00 MSFT1426I46 1.05 0.36 1.07 85.0 1.09 67.0 94.0 3,557
46.50 MSFT1420I46.5 0.54 0.26 0.54 23.0 0.56 753.0 4444.0 15,483
46.50 MSFT1426I46.5 0.69 0.19 0.72 33.0 0.74 1004.0 1503.0 3,369
47.00 MSFT1420I47 0.28 0.14 0.28 238.0 0.29 61.0 21417.0 43,178
47.00 MSFT1426I47 0.45 0.18 0.44 24.0 0.46 94.0 204.0 1,971
47.50 MSFT1420I47.5 0.12 0.04 0.11 241.0 0.12 52.0 6838.0 14,019
47.50 MSFT1426I47.5 0.25 0.09 0.24 89.0 0.26 228.0 5362.0 6,183
48.00 MSFT1420I48 0.05 0.00 0.05 114.0 0.06 266.0 1668.0 28,599
48.00 MSFT1426I48 0.12 0.01 0.14 1449.0 0.16 1384.0 30.0 1,483
48.50 MSFT1420I48.5 0.04 0.00 0.02 1539.0 0.04 130.0 117.0 291
48.50 MSFT1426I48.5 0.08 0.03 0.08 85.0 0.09 87.0 7.0 3,720
49.00 MSFT1420I49 0.02 0.00 0.01 490.0 0.03 1832.0 450.0 1,370
49.00 MSFT1426I49 0.06 0.00 0.04 136.0 0.06 1700.0 20.0 1,170
49.50 MSFT1420I49.5 0.02 0.00 0.01 287.0 0.02 288.0 115.0 313
49.50 MSFT1426I49.5 0.06 0.04 0.03 153.0 0.04 319.0 200.0 200
50.00 MSFT1420I50 0.01 0.00 0.01 179.0 0.01 59.0 292.0 936
50.00 MSFT1426I50 0.01 0.00 0.02 485.0 0.05 2400.0 0.0 0
50.50 MSFT1420I50.5 0.02 0.00 0.01 450.0 0.02 906.0 6.0 176
50.50 MSFT1426I50.5 0.01 0.00 0.01 1180.0 0.05 1946.0 0.0 0
51.00 MSFT1420I51 0.03 -0.01 0.01 359.0 0.03 1150.0 80.0 103
51.00 MSFT1426I51 0.05 0.00 0.01 323.0 0.05 2307.0 0.0 0
51.50 MSFT1420I51.5 0.03 0.00 0.01 387.0 0.03 310.0 0.0 0
51.50 MSFT1426I51.5 0.05 0.00 0.01 102.0 0.05 1906.0 0.0 0
52.00 MSFT1420I52 0.02 -0.01 0.01 55.0 0.03 880.0 40.0 40
52.00 MSFT1426I52 0.01 -0.03 0.01 402.0 0.04 1335.0 20.0 20
52.50 MSFT1420I52.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
52.50 MSFT1426I52.5 0.05 0.00 0.01 359.0 0.04 1359.0 0.0 0
53.00 MSFT1420I53 0.02 0.00 0.00 0.0 0.02 274.0 0.0 0
53.00 MSFT1426I53 0.04 0.00 0.01 636.0 0.04 1412.0 0.0 0
53.50 MSFT1420I53.5 0.02 0.00 0.00 0.0 0.02 217.0 0.0 0
53.50 MSFT1426I53.5 0.03 0.00 0.00 0.0 0.03 868.0 0.0 0
54.00 MSFT1420I54 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0
54.00 MSFT1426I54 0.03 0.00 0.00 0.0 0.03 1233.0 0.0 0
54.50 MSFT1420I54.5 0.02 0.00 0.00 0.0 0.02 245.0 0.0 0
54.50 MSFT1426I54.5 0.03 0.00 0.00 0.0 0.03 468.0 0.0 0
55.00 MSFT1420I55 0.01 -0.01 0.01 43.0 0.01 124.0 76.0 1,005
55.00 MSFT1426I55 0.03 0.00 0.00 0.0 0.02 246.0 0.0 0
60.00 MSFT1420I60 0.02 0.00 0.01 90.0 0.02 493.0 4.0 4
65.00 MSFT1420I65 0.02 0.00 0.00 0.0 0.02 462.0 10.0 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 10.0 0.01 303.0 50.0 1,872
31.00 MSFT1420U31 0.01 0.00 0.01 10.0 0.01 336.0 35.0 2,066
32.00 MSFT1420U32 0.01 0.00 0.01 10.0 0.01 269.0 40.0 1,644
33.00 MSFT1420U33 0.01 0.00 0.01 10.0 0.01 284.0 40.0 1,449
34.00 MSFT1420U34 0.01 0.00 0.01 96.0 0.01 237.0 137.0 604
35.00 MSFT1420U35 0.02 0.00 0.01 50.0 0.02 570.0 30.0 801
35.00 MSFT1426U35 0.02 0.00 0.01 111.0 0.02 470.0 0.0 0
35.50 MSFT1426U35.5 0.02 0.00 0.01 64.0 0.02 504.0 0.0 0
36.00 MSFT1420U36 0.02 0.00 0.01 3.0 0.02 405.0 35.0 1,541
36.00 MSFT1426U36 0.05 0.03 0.01 3.0 0.02 451.0 2.0 2
36.50 MSFT1426U36.5 0.02 0.00 0.01 3.0 0.02 301.0 0.0 0
37.00 MSFT1420U37 0.01 0.00 0.01 30.0 0.01 119.0 10.0 1,500
37.00 MSFT1426U37 0.03 0.00 0.01 2.0 0.02 194.0 0.0 0
37.50 MSFT1420U37.5 0.02 0.00 0.01 306.0 0.02 482.0 0.0 0
37.50 MSFT1426U37.5 0.05 0.02 0.01 223.0 0.03 1302.0 4.0 4
38.00 MSFT1420U38 0.03 0.01 0.02 20.0 0.02 590.0 10.0 2,457
38.00 MSFT1426U38 0.03 0.00 0.01 277.0 0.02 122.0 0.0 0
38.50 MSFT1420U38.5 0.02 0.00 0.01 51.0 0.02 504.0 52.0 302
38.50 MSFT1426U38.5 0.03 0.00 0.01 98.0 0.03 1296.0 10.0 10
39.00 MSFT1420U39 0.02 0.01 0.01 11.0 0.01 184.0 60.0 3,876
39.00 MSFT1426U39 0.03 0.00 0.01 168.0 0.03 1601.0 0.0 0
39.50 MSFT1420U39.5 0.02 0.01 0.01 149.0 0.02 424.0 10.0 778
39.50 MSFT1426U39.5 0.27 0.26 0.01 318.0 0.03 1104.0 6.0 6
40.00 MSFT1420U40 0.02 0.01 0.01 51.0 0.02 334.0 10.0 3,787
40.00 MSFT1426U40 0.06 0.05 0.01 256.0 0.03 532.0 40.0 62
40.50 MSFT1420U40.5 0.03 0.02 0.01 10.0 0.01 106.0 40.0 30
40.50 MSFT1426U40.5 0.04 0.03 0.01 708.0 0.04 1295.0 10.0 23
41.00 MSFT1420U41 0.01 0.00 0.01 58.0 0.01 110.0 134.0 17,438
41.00 MSFT1426U41 0.04 0.00 0.02 92.0 0.05 2572.0 40.0 50
41.50 MSFT1420U41.5 0.04 0.03 0.01 79.0 0.01 165.0 259.0 360
41.50 MSFT1426U41.5 0.10 0.08 0.01 1086.0 0.06 2069.0 5.0 22
42.00 MSFT1420U42 0.01 0.00 0.01 118.0 0.01 136.0 161.0 16,785
42.00 MSFT1426U42 0.11 0.09 0.01 1893.0 0.06 2089.0 5.0 15
42.50 MSFT1420U42.5 0.01 -0.01 0.01 5.0 0.01 32.0 5.0 1,808
42.50 MSFT1426U42.5 0.09 0.08 0.03 415.0 0.07 1868.0 1.0 508
43.00 MSFT1420U43 0.04 0.00 0.01 105.0 0.02 61.0 10.0 10,406
43.00 MSFT1426U43 0.05 0.00 0.03 1679.0 0.07 1879.0 7.0 10,155
43.50 MSFT1420U43.5 0.04 0.00 0.01 87.0 0.02 472.0 30.0 7,524
43.50 MSFT1426U43.5 0.07 0.00 0.04 673.0 0.06 648.0 5.0 17,326
44.00 MSFT1420U44 0.03 -0.02 0.01 581.0 0.02 125.0 1004.0 16,155
44.00 MSFT1426U44 0.06 -0.04 0.05 619.0 0.07 1949.0 24.0 1,211
44.50 MSFT1420U44.5 0.03 -0.03 0.01 553.0 0.03 773.0 18.0 4,854
44.50 MSFT1426U44.5 0.09 -0.05 0.06 560.0 0.08 929.0 62.0 2,552
45.00 MSFT1420U45 0.04 -0.07 0.04 31.0 0.05 3333.0 1301.0 9,863
45.00 MSFT1426U45 0.11 -0.11 0.09 850.0 0.11 1152.0 116.0 2,446
45.50 MSFT1420U45.5 0.07 -0.12 0.05 778.0 0.06 126.0 548.0 7,425
45.50 MSFT1426U45.5 0.16 -0.19 0.15 61.0 0.16 848.0 77.0 2,118
46.00 MSFT1420U46 0.10 -0.24 0.10 203.0 0.11 160.0 536.0 6,478
46.00 MSFT1426U46 0.25 -0.25 0.23 1330.0 0.25 1507.0 195.0 6,067
46.50 MSFT1420U46.5 0.23 -0.37 0.21 1916.0 0.23 78.0 792.0 6,784
46.50 MSFT1426U46.5 0.41 -0.31 0.38 58.0 0.40 132.0 15.0 3,439
47.00 MSFT1420U47 0.47 -0.51 0.44 379.0 0.46 330.0 1608.0 4,197
47.00 MSFT1426U47 0.64 -0.43 0.60 77.0 0.62 147.0 180.0 3,477
47.50 MSFT1420U47.5 0.84 -0.61 0.78 602.0 0.81 172.0 431.0 1,987
47.50 MSFT1426U47.5 0.95 -0.56 0.92 6.0 0.94 136.0 293.0 463
48.00 MSFT1420U48 1.36 -0.35 1.19 1276.0 1.33 3543.0 10.0 5,518
48.00 MSFT1426U48 1.51 -0.32 1.32 2353.0 1.41 3353.0 162.0 4,559
48.50 MSFT1420U48.5 2.18 -0.09 1.67 62.0 1.81 1712.0 15.0 34
48.50 MSFT1426U48.5 1.89 -0.40 1.72 180.0 1.89 2939.0 754.0 642
49.00 MSFT1420U49 2.32 -0.42 2.16 136.0 2.30 2889.0 218.0 305
49.00 MSFT1426U49 2.75 0.00 2.17 171.0 2.37 1166.0 0.0 0
49.50 MSFT1420U49.5 3.75 0.50 2.66 151.0 2.81 678.0 72.0 72
49.50 MSFT1426U49.5 3.20 0.00 2.66 120.0 2.86 1073.0 0.0 0
50.00 MSFT1420U50 3.30 -0.45 3.15 2456.0 3.35 3211.0 430.0 297
50.00 MSFT1426U50 3.70 0.00 3.15 183.0 3.40 663.0 0.0 0
50.50 MSFT1420U50.5 3.70 -0.55 3.65 210.0 3.85 1054.0 5.0 5
50.50 MSFT1426U50.5 4.20 0.00 3.65 586.0 3.90 1122.0 0.0 0
51.00 MSFT1420U51 4.75 0.00 4.15 206.0 4.35 238.0 0.0 0
51.00 MSFT1426U51 4.45 -0.25 4.15 245.0 4.40 1115.0 50.0 50
51.50 MSFT1420U51.5 5.20 0.00 4.65 206.0 4.85 231.0 0.0 0
51.50 MSFT1426U51.5 4.70 -0.50 4.65 1198.0 4.90 2818.0 44.0 0
52.00 MSFT1420U52 6.75 1.05 5.15 265.0 5.35 231.0 40.0 40
52.00 MSFT1426U52 5.70 0.00 5.15 189.0 5.35 168.0 0.0 0
52.50 MSFT1420U52.5 6.20 0.00 5.65 205.0 5.85 231.0 0.0 0
52.50 MSFT1426U52.5 6.20 0.00 5.65 46.0 5.85 381.0 0.0 0
53.00 MSFT1420U53 6.70 0.00 6.15 264.0 6.35 231.0 0.0 0
53.00 MSFT1426U53 6.70 0.00 6.15 237.0 6.35 208.0 0.0 0
53.50 MSFT1420U53.5 7.20 0.00 6.65 210.0 6.85 231.0 0.0 0
53.50 MSFT1426U53.5 7.20 0.00 6.50 1.0 6.85 200.0 0.0 0
54.00 MSFT1420U54 7.70 0.00 7.15 269.0 7.50 157.0 0.0 0
54.00 MSFT1426U54 7.70 0.00 7.15 146.0 7.75 165.0 0.0 0
54.50 MSFT1420U54.5 7.75 0.00 7.65 265.0 7.95 150.0 0.0 0
54.50 MSFT1426U54.5 7.75 0.00 7.65 146.0 8.05 165.0 0.0 0
55.00 MSFT1420U55 9.80 1.25 8.15 260.0 8.50 150.0 40.0 14
55.00 MSFT1426U55 8.25 0.00 8.15 158.0 8.55 165.0 0.0 0
60.00 MSFT1420U60 13.05 0.00 12.95 240.0 13.60 150.0 0.0 0
65.00 MSFT1420U65 18.10 0.00 16.85 342.0 19.85 262.0 0.0 0
Trading Center