$46.13 +1.11 (2.47%) Microsoft Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 46.13
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.11 (2.47%)
Prev Close: 45.02
Open: 46.83
Bid: 46.12
Ask: 46.13
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MSFT1431J34 9.40 0.00 10.30 157.0 12.30 235.0 0.0 0
35.00 MSFT1431J35 11.20 1.00 11.15 141.0 11.30 409.0 76.0 3
36.00 MSFT1431J36 7.45 0.00 8.30 1.0 10.35 132.0 0.0 0
37.00 MSFT1431J37 5.35 -2.00 7.30 224.0 10.15 707.0 42.0 42
38.00 MSFT1431J38 6.95 0.00 6.30 312.0 9.15 775.0 10.0 10
39.00 MSFT1431J39 6.25 0.45 6.80 635.0 7.15 326.0 9.0 57
40.00 MSFT1431J40 6.20 1.00 5.90 495.0 6.25 168.0 5.0 574
40.50 MSFT1431J40.5 5.52 1.02 5.35 757.0 5.65 865.0 3.0 97
41.00 MSFT1431J41 4.95 0.85 4.80 1386.0 5.15 2574.0 96.0 270
41.50 MSFT1431J41.5 4.40 1.00 4.30 1676.0 4.65 2615.0 32.0 154
42.00 MSFT1431J42 3.71 0.72 3.90 2451.0 4.25 2092.0 17.0 62
42.50 MSFT1431J42.5 3.52 0.97 3.45 2103.0 3.80 1365.0 55.0 318
43.00 MSFT1431J43 3.00 0.71 2.99 1674.0 3.30 1536.0 174.0 708
43.50 MSFT1431J43.5 2.55 0.63 2.52 1825.0 2.80 1551.0 135.0 685
44.00 MSFT1431J44 2.17 0.66 2.12 375.0 2.20 1829.0 746.0 760
44.50 MSFT1431J44.5 1.76 0.53 1.74 9.0 1.77 5.0 639.0 652
45.00 MSFT1431J45 1.35 0.44 1.34 104.0 1.36 5.0 3210.0 3,514
45.50 MSFT1431J45.5 0.92 0.25 0.88 213.0 0.92 11.0 1652.0 1,001
46.00 MSFT1431J46 0.63 0.15 0.57 16.0 0.59 16.0 5100.0 2,133
46.50 MSFT1431J46.5 0.38 0.04 0.32 128.0 0.35 4.0 3687.0 1,221
47.00 MSFT1431J47 0.19 -0.04 0.18 72.0 0.19 11.0 4878.0 5,503
47.50 MSFT1431J47.5 0.08 -0.08 0.09 298.0 0.11 139.0 840.0 1,157
48.00 MSFT1431J48 0.05 -0.05 0.04 405.0 0.06 129.0 1182.0 2,014
48.50 MSFT1431J48.5 0.02 -0.07 0.02 117.0 0.03 141.0 592.0 442
49.00 MSFT1431J49 0.01 -0.04 0.01 80.0 0.02 175.0 447.0 182
49.50 MSFT1431J49.5 0.07 0.06 0.01 99.0 0.02 313.0 20.0 137
50.00 MSFT1431J50 0.03 0.02 0.01 25.0 0.02 232.0 2.0 327
50.50 MSFT1431J50.5 0.04 0.00 0.01 100.0 0.03 460.0 0.0 0
51.00 MSFT1431J51 0.04 0.00 0.01 35.0 0.03 512.0 0.0 0
51.50 MSFT1431J51.5 0.04 0.00 0.01 3.0 0.03 518.0 0.0 0
52.00 MSFT1431J52 0.03 0.00 0.01 20.0 0.03 713.0 0.0 0
52.50 MSFT1431J52.5 0.03 0.00 0.01 10.0 0.02 207.0 0.0 0
53.00 MSFT1431J53 0.02 0.00 0.01 139.0 0.02 232.0 0.0 0
53.50 MSFT1431J53.5 0.02 0.00 0.01 1555.0 0.02 235.0 0.0 0
54.00 MSFT1431J54 0.02 0.00 0.01 112.0 0.02 221.0 0.0 0
54.50 MSFT1431J54.5 0.02 0.00 0.01 81.0 0.02 274.0 0.0 0
55.00 MSFT1431J55 0.02 0.00 0.01 57.0 0.02 432.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 MSFT1431V34 0.01 -0.01 0.01 142.0 0.02 569.0 21.0 21
35.00 MSFT1431V35 0.01 0.00 0.02 108.0 0.01 161.0 34.0 34
36.00 MSFT1431V36 0.03 0.00 0.01 418.0 0.02 390.0 0.0 0
37.00 MSFT1431V37 0.07 0.06 0.01 102.0 0.01 153.0 2.0 22
38.00 MSFT1431V38 0.03 0.02 0.01 88.0 0.02 211.0 150.0 217
39.00 MSFT1431V39 0.18 0.16 0.02 356.0 0.01 192.0 7.0 57
40.00 MSFT1431V40 0.05 0.00 0.05 43.0 0.03 572.0 57.0 346
40.50 MSFT1431V40.5 0.08 0.00 0.05 502.0 0.03 350.0 4.0 56
41.00 MSFT1431V41 0.10 0.00 0.01 48.0 0.02 57.0 103.0 223
41.50 MSFT1431V41.5 0.02 -0.08 0.01 120.0 0.02 102.0 187.0 798
42.00 MSFT1431V42 0.03 -0.13 0.01 93.0 0.03 429.0 250.0 1,840
42.50 MSFT1431V42.5 0.02 -0.19 0.02 126.0 0.03 188.0 370.0 1,587
43.00 MSFT1431V43 0.04 -0.24 0.03 9.0 0.04 389.0 108.0 2,845
43.50 MSFT1431V43.5 0.04 -0.31 0.04 56.0 0.05 85.0 118.0 1,205
44.00 MSFT1431V44 0.07 -0.42 0.05 352.0 0.07 143.0 477.0 1,167
44.50 MSFT1431V44.5 0.10 -0.57 0.08 120.0 0.10 97.0 731.0 1,029
45.00 MSFT1431V45 0.20 -0.68 0.17 80.0 0.18 102.0 1382.0 1,478
45.50 MSFT1431V45.5 0.30 -0.81 0.27 81.0 0.28 56.0 1875.0 405
46.00 MSFT1431V46 0.42 -1.03 0.42 38.0 0.43 38.0 1734.0 480
46.50 MSFT1431V46.5 0.65 -1.19 0.64 35.0 0.66 34.0 754.0 517
47.00 MSFT1431V47 1.10 -1.04 1.09 63.0 1.10 10.0 808.0 175
47.50 MSFT1431V47.5 2.08 -0.41 1.50 56.0 1.54 235.0 163.0 454
48.00 MSFT1431V48 2.55 -0.60 1.87 212.0 2.03 2004.0 172.0 3,365
48.50 MSFT1431V48.5 2.64 -0.20 2.39 591.0 2.64 2710.0 56.0 120
49.00 MSFT1431V49 2.83 -0.57 2.86 416.0 3.25 1551.0 70.0 70
49.50 MSFT1431V49.5 3.80 -0.25 3.35 841.0 3.75 3003.0 57.0 0
50.00 MSFT1431V50 3.98 -0.52 3.85 321.0 4.10 1329.0 10.0 7
50.50 MSFT1431V50.5 5.00 0.00 4.15 141.0 4.70 237.0 0.0 0
51.00 MSFT1431V51 5.50 0.00 4.75 135.0 5.25 223.0 0.0 0
51.50 MSFT1431V51.5 6.00 0.00 5.20 86.0 5.75 132.0 0.0 0
52.00 MSFT1431V52 6.30 0.00 5.80 112.0 6.25 160.0 0.0 0
52.50 MSFT1431V52.5 6.80 0.00 6.35 96.0 6.70 11.0 0.0 0
53.00 MSFT1431V53 6.55 0.30 6.65 37.0 7.25 85.0 103.0 103
53.50 MSFT1431V53.5 6.75 0.00 5.75 57.0 9.20 115.0 0.0 0
54.00 MSFT1431V54 7.50 0.50 6.35 75.0 9.70 224.0 8.0 0
54.50 MSFT1431V54.5 7.70 0.00 6.65 10.0 10.20 52.0 0.0 0
55.00 MSFT1431V55 8.20 0.00 7.30 85.0 10.70 86.0 0.0 0