$46.95 +0.90 (1.95%) Microsoft Corp - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 46.95
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.90 (1.95%)
Prev Close: 46.05
Open: 46.94
Bid: 46.92
Ask: 46.93
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MSFT1431J32 12.40 0.00 13.15 299.0 16.60 299.0 0.0 0
33.00 MSFT1431J33 11.40 0.00 12.05 224.0 14.80 224.0 0.0 0
34.00 MSFT1431J34 10.40 0.00 11.15 299.0 14.60 299.0 0.0 0
35.00 MSFT1431J35 11.82 0.81 11.80 2163.0 11.95 2207.0 111.0 128
36.00 MSFT1431J36 8.05 0.00 9.15 224.0 11.15 224.0 0.0 0
37.00 MSFT1431J37 5.35 -2.05 9.50 49.0 9.95 92.0 42.0 42
37.50 MSFT1431J37.5 6.90 0.00 9.00 49.0 9.45 92.0 0.0 0
38.00 MSFT1431J38 8.00 1.90 8.50 49.0 8.95 92.0 10.0 10
38.50 MSFT1431J38.5 7.30 0.00 8.00 49.0 8.45 92.0 0.0 0
39.00 MSFT1431J39 6.85 0.05 7.55 49.0 7.95 92.0 1.0 57
39.50 MSFT1431J39.5 6.40 0.10 7.10 166.0 7.40 40.0 51.0 51
40.00 MSFT1431J40 6.60 0.80 6.60 1414.0 6.95 258.0 10.0 299
40.50 MSFT1431J40.5 5.52 0.22 6.10 96.0 6.50 64.0 3.0 1
41.00 MSFT1431J41 5.30 0.50 5.60 1166.0 6.00 575.0 10.0 141
41.50 MSFT1431J41.5 4.40 0.10 5.10 1897.0 5.50 94.0 32.0 122
42.00 MSFT1431J42 3.90 0.10 4.60 469.0 5.00 70.0 20.0 52
42.50 MSFT1431J42.5 4.25 0.95 4.15 1855.0 4.50 919.0 35.0 226
43.00 MSFT1431J43 3.80 0.99 3.65 1914.0 4.00 1293.0 9.0 404
43.50 MSFT1431J43.5 3.35 0.89 3.25 1259.0 3.50 433.0 26.0 447
44.00 MSFT1431J44 2.90 1.08 2.75 1679.0 2.96 249.0 184.0 600
44.50 MSFT1431J44.5 2.31 0.61 2.33 1390.0 2.46 187.0 151.0 567
45.00 MSFT1431J45 1.88 0.85 1.87 58.0 1.94 542.0 2537.0 3,530
45.50 MSFT1431J45.5 1.39 0.87 1.37 168.0 1.42 110.0 1167.0 2,191
46.00 MSFT1431J46 0.93 0.73 0.88 823.0 0.96 122.0 2308.0 3,362
46.50 MSFT1431J46.5 0.41 0.38 0.40 73.0 0.45 223.0 4579.0 3,655
47.00 MSFT1431J47 0.01 0.00 0.01 58.0 0.01 554.0 3631.0 5,828
47.50 MSFT1431J47.5 0.01 0.00 0.02 505.0 0.01 253.0 38.0 2,462
48.00 MSFT1431J48 0.01 0.00 0.01 10.0 0.01 857.0 5.0 3,082
48.50 MSFT1431J48.5 0.01 -0.01 0.01 196.0 0.01 265.0 1.0 1,052
49.00 MSFT1431J49 0.01 -0.01 0.01 125.0 0.01 274.0 51.0 636
49.50 MSFT1431J49.5 0.01 -0.01 0.01 99.0 0.01 307.0 7.0 137
50.00 MSFT1431J50 0.01 -0.01 0.01 25.0 0.02 688.0 2.0 329
50.50 MSFT1431J50.5 0.02 0.00 0.01 100.0 0.02 700.0 0.0 0
51.00 MSFT1431J51 0.02 0.00 0.01 35.0 0.02 691.0 0.0 0
51.50 MSFT1431J51.5 0.02 0.00 0.01 3.0 0.02 699.0 0.0 0
52.00 MSFT1431J52 0.02 0.00 0.01 20.0 0.02 696.0 0.0 0
52.50 MSFT1431J52.5 0.02 0.00 0.01 10.0 0.02 695.0 0.0 0
53.00 MSFT1431J53 0.02 0.00 0.01 139.0 0.02 697.0 0.0 0
53.50 MSFT1431J53.5 0.02 0.00 0.01 1555.0 0.02 689.0 0.0 0
54.00 MSFT1431J54 0.02 0.00 0.01 112.0 0.02 730.0 0.0 0
54.50 MSFT1431J54.5 0.02 0.00 0.01 81.0 0.02 744.0 0.0 0
55.00 MSFT1431J55 0.02 0.00 0.01 57.0 0.02 731.0 0.0 0
60.00 MSFT1431J60 0.02 0.00 0.00 0.0 0.02 748.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MSFT1431V32 0.02 0.00 0.00 0.0 0.02 674.0 0.0 0
33.00 MSFT1431V33 0.02 0.00 0.00 0.0 0.02 693.0 0.0 0
34.00 MSFT1431V34 0.01 -0.01 0.01 142.0 0.02 643.0 21.0 21
35.00 MSFT1431V35 0.01 0.00 0.02 108.0 0.01 445.0 34.0 34
36.00 MSFT1431V36 0.02 0.00 0.01 418.0 0.02 693.0 0.0 0
37.00 MSFT1431V37 0.07 0.05 0.01 102.0 0.02 695.0 2.0 22
37.50 MSFT1431V37.5 0.02 0.00 0.01 135.0 0.02 693.0 0.0 0
38.00 MSFT1431V38 0.03 0.02 0.01 88.0 0.01 444.0 150.0 217
38.50 MSFT1431V38.5 0.02 0.00 0.01 565.0 0.02 687.0 0.0 0
39.00 MSFT1431V39 0.18 0.16 0.02 356.0 0.02 687.0 7.0 57
39.50 MSFT1431V39.5 0.01 -0.01 0.02 584.0 0.02 695.0 6.0 6
40.00 MSFT1431V40 0.01 -0.01 0.01 45.0 0.02 533.0 45.0 391
40.50 MSFT1431V40.5 0.08 0.06 0.05 502.0 0.02 698.0 4.0 56
41.00 MSFT1431V41 0.01 -0.01 0.01 21.0 0.02 487.0 212.0 428
41.50 MSFT1431V41.5 0.01 0.00 0.01 35.0 0.02 655.0 140.0 985
42.00 MSFT1431V42 0.01 -0.01 0.01 93.0 0.02 655.0 20.0 1,676
42.50 MSFT1431V42.5 0.01 -0.01 0.01 20.0 0.02 701.0 60.0 1,653
43.00 MSFT1431V43 0.02 0.00 0.02 116.0 0.02 683.0 3.0 2,736
43.50 MSFT1431V43.5 0.01 -0.01 0.03 54.0 0.02 730.0 2.0 1,153
44.00 MSFT1431V44 0.01 0.00 0.01 18.0 0.01 472.0 1.0 1,200
44.50 MSFT1431V44.5 0.02 0.00 0.01 5.0 0.01 475.0 201.0 1,335
45.00 MSFT1431V45 0.01 -0.01 0.01 1.0 0.01 473.0 43.0 2,546
45.50 MSFT1431V45.5 0.01 -0.06 0.01 1.0 0.01 454.0 179.0 1,924
46.00 MSFT1431V46 0.01 -0.17 0.01 572.0 0.01 199.0 564.0 4,536
46.50 MSFT1431V46.5 0.01 -0.43 0.01 15.0 0.01 361.0 2454.0 1,485
47.00 MSFT1431V47 0.15 -0.87 0.06 11.0 0.21 1775.0 810.0 632
47.50 MSFT1431V47.5 0.69 -0.62 0.55 349.0 0.64 202.0 310.0 583
48.00 MSFT1431V48 1.24 -0.56 1.05 173.0 1.28 1670.0 64.0 3,266
48.50 MSFT1431V48.5 1.69 -0.59 1.56 1867.0 1.79 2380.0 106.0 110
49.00 MSFT1431V49 2.83 0.04 2.05 438.0 2.30 709.0 70.0 70
49.50 MSFT1431V49.5 3.80 0.55 2.55 121.0 2.82 1848.0 57.0 0
50.00 MSFT1431V50 3.75 0.00 3.05 217.0 3.40 1669.0 9.0 10
50.50 MSFT1431V50.5 4.25 0.00 3.55 114.0 3.90 391.0 0.0 0
51.00 MSFT1431V51 4.70 0.00 3.15 300.0 4.40 206.0 0.0 0
51.50 MSFT1431V51.5 5.20 0.00 4.40 64.0 4.90 15.0 0.0 0
52.00 MSFT1431V52 5.70 0.00 4.90 64.0 5.45 64.0 0.0 0
52.50 MSFT1431V52.5 6.20 0.00 5.45 15.0 5.90 145.0 0.0 0
53.00 MSFT1431V53 6.55 -0.15 5.95 101.0 6.40 111.0 103.0 103
53.50 MSFT1431V53.5 5.65 0.00 6.55 86.0 6.90 145.0 0.0 0
54.00 MSFT1431V54 7.50 1.25 6.75 1.0 7.40 55.0 8.0 0
54.50 MSFT1431V54.5 6.75 0.00 5.90 64.0 8.00 64.0 0.0 0
55.00 MSFT1431V55 7.20 0.00 6.40 64.0 8.45 64.0 0.0 0
60.00 MSFT1431V60 12.25 0.00 11.45 224.0 13.35 224.0 0.0 0