$44.00 +0.37 (0.85%) Microsoft Corp - NASDAQ

Oct. 20, 2014 | 02:47 PM
Last Trade: 44.00
Trade Time: Oct 20 02:47 PM Eastern Daylight Time
Change: +0.37 (0.85%)
Prev Close: 43.63
Open: 43.06
Bid: 43.99
Ask: 44.00
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424J30 13.25 0.00 11.95 90.0 14.75 90.0 0.0 0
31.00 MSFT1424J31 12.25 0.00 11.05 252.0 13.75 252.0 0.0 0
32.00 MSFT1424J32 11.40 0.00 9.10 1.0 13.35 10.0 0.0 0
33.00 MSFT1424J33 10.40 0.00 9.05 469.0 11.60 301.0 0.0 0
34.00 MSFT1424J34 9.40 0.00 8.65 492.0 10.05 211.0 0.0 0
34.00 MSFT1431J34 0.00 0.00 9.50 666.0 10.10 204.0 0.0 0
35.00 MSFT1424J35 8.35 0.00 8.35 489.0 9.05 295.0 0.0 0
35.00 MSFT1431J35 8.45 0.00 8.55 647.0 9.10 202.0 0.0 0
36.00 MSFT1424J36 7.40 0.00 7.55 1915.0 8.05 385.0 0.0 0
36.00 MSFT1431J36 7.25 0.00 7.55 592.0 8.10 184.0 0.0 0
36.50 MSFT1424J36.5 6.90 0.00 7.05 757.0 7.55 149.0 0.0 0
37.00 MSFT1424J37 9.45 3.00 6.55 501.0 7.05 166.0 19.0 19
37.00 MSFT1431J37 5.35 -1.10 6.55 740.0 7.10 189.0 42.0 42
37.50 MSFT1424J37.5 5.80 0.00 6.05 638.0 6.55 192.0 0.0 0
38.00 MSFT1424J38 5.00 -0.45 5.60 2735.0 6.10 911.0 124.0 124
38.00 MSFT1431J38 5.30 0.00 5.60 154.0 6.15 111.0 0.0 0
38.50 MSFT1424J38.5 4.95 0.00 5.10 1575.0 5.60 260.0 0.0 0
39.00 MSFT1424J39 4.10 -0.40 4.65 2678.0 5.10 800.0 122.0 121
39.00 MSFT1431J39 4.95 0.60 4.70 1959.0 5.15 555.0 56.0 0
39.50 MSFT1424J39.5 4.00 0.00 4.15 2945.0 4.60 940.0 20.0 46
40.00 MSFT1424J40 3.70 0.20 3.65 2281.0 4.10 138.0 2.0 69
40.00 MSFT1431J40 4.10 0.85 4.00 2681.0 4.15 351.0 530.0 17
40.50 MSFT1424J40.5 2.38 -0.62 3.20 2399.0 3.65 475.0 75.0 81
40.50 MSFT1431J40.5 3.40 0.00 3.35 2821.0 3.70 1909.0 36.0 36
41.00 MSFT1424J41 3.00 -0.05 2.95 3355.0 3.15 963.0 10.0 192
41.00 MSFT1431J41 2.76 -0.24 3.05 3184.0 3.25 2644.0 1.0 232
41.50 MSFT1424J41.5 1.75 -0.69 2.47 3931.0 2.68 291.0 20.0 58
41.50 MSFT1431J41.5 1.71 -0.74 2.66 2612.0 2.78 715.0 11.0 42
42.00 MSFT1424J42 2.04 0.03 2.09 4093.0 2.23 394.0 308.0 172
42.00 MSFT1431J42 1.68 -0.36 2.21 3114.0 2.35 911.0 20.0 62
42.50 MSFT1424J42.5 1.53 -0.23 1.66 4391.0 1.81 536.0 49.0 643
42.50 MSFT1431J42.5 1.41 -0.26 1.85 2579.0 1.93 115.0 5.0 271
43.00 MSFT1424J43 1.33 0.01 1.35 2641.0 1.42 229.0 512.0 1,714
43.00 MSFT1431J43 1.50 0.26 1.51 814.0 1.57 369.0 39.0 500
43.50 MSFT1424J43.5 1.03 0.01 1.02 2323.0 1.08 633.0 642.0 3,743
43.50 MSFT1431J43.5 1.10 0.00 1.17 1599.0 1.23 264.0 25.0 279
44.00 MSFT1424J44 0.78 0.07 0.74 467.0 0.78 353.0 2260.0 2,090
44.00 MSFT1431J44 0.92 0.05 0.87 3307.0 0.94 107.0 144.0 357
44.50 MSFT1424J44.5 0.52 0.02 0.51 304.0 0.54 211.0 1141.0 3,134
44.50 MSFT1431J44.5 0.69 0.10 0.66 233.0 0.70 629.0 61.0 486
45.00 MSFT1424J45 0.35 0.02 0.34 181.0 0.36 86.0 1070.0 3,975
45.00 MSFT1431J45 0.49 0.08 0.46 916.0 0.51 379.0 62.0 1,800
45.50 MSFT1424J45.5 0.20 0.00 0.20 1576.0 0.23 333.0 1209.0 1,438
45.50 MSFT1431J45.5 0.29 -0.07 0.32 762.0 0.36 2445.0 33.0 381
46.00 MSFT1424J46 0.13 -0.03 0.12 32.0 0.14 78.0 378.0 2,669
46.00 MSFT1431J46 0.20 0.01 0.18 2872.0 0.24 87.0 27.0 1,050
46.50 MSFT1424J46.5 0.07 -0.01 0.07 1617.0 0.10 534.0 67.0 771
46.50 MSFT1431J46.5 0.15 0.05 0.08 3225.0 0.17 2382.0 1.0 675
47.00 MSFT1424J47 0.07 0.01 0.04 1859.0 0.08 1220.0 38.0 7,361
47.00 MSFT1431J47 0.05 -0.01 0.09 200.0 0.11 92.0 59.0 2,251
47.50 MSFT1424J47.5 0.10 0.08 0.02 2280.0 0.09 1523.0 31.0 885
47.50 MSFT1431J47.5 0.08 0.06 0.02 2515.0 0.11 1964.0 260.0 1,038
48.00 MSFT1424J48 0.06 0.05 0.01 1673.0 0.07 1558.0 22.0 4,213
48.00 MSFT1431J48 0.10 0.00 0.03 809.0 0.09 1524.0 3.0 1,158
48.50 MSFT1424J48.5 0.03 -0.04 0.01 210.0 0.06 1622.0 1.0 956
48.50 MSFT1431J48.5 0.09 0.08 0.01 1407.0 0.08 2055.0 3.0 445
49.00 MSFT1424J49 0.01 0.00 0.01 11.0 0.03 514.0 2.0 545
49.00 MSFT1431J49 0.02 0.00 0.02 8.0 0.06 1605.0 8.0 47
49.50 MSFT1424J49.5 0.02 0.01 0.01 41.0 0.03 403.0 100.0 88
49.50 MSFT1431J49.5 0.07 0.06 0.01 11.0 0.06 1992.0 20.0 137
50.00 MSFT1424J50 0.02 0.01 0.01 50.0 0.03 675.0 202.0 1,158
50.00 MSFT1431J50 0.03 0.02 0.01 50.0 0.05 1960.0 2.0 325
50.50 MSFT1424J50.5 0.02 -0.01 0.01 1.0 0.03 914.0 10.0 221
50.50 MSFT1431J50.5 0.06 0.00 0.01 58.0 0.05 1481.0 0.0 0
51.00 MSFT1424J51 0.03 0.01 0.01 40.0 0.02 149.0 30.0 80
51.00 MSFT1431J51 0.05 0.00 0.01 35.0 0.04 858.0 0.0 0
51.50 MSFT1424J51.5 0.11 0.08 0.01 49.0 0.03 1110.0 8.0 118
51.50 MSFT1431J51.5 0.04 0.00 0.01 3.0 0.03 403.0 0.0 0
52.00 MSFT1424J52 0.03 0.01 0.01 577.0 0.02 210.0 6.0 13
52.00 MSFT1431J52 0.04 0.00 0.01 20.0 0.03 498.0 0.0 0
52.50 MSFT1424J52.5 0.02 0.00 0.01 1541.0 0.02 242.0 0.0 0
52.50 MSFT1431J52.5 0.03 0.00 0.01 10.0 0.03 584.0 0.0 0
53.00 MSFT1424J53 0.02 0.00 0.01 1204.0 0.02 425.0 40.0 55
53.00 MSFT1431J53 0.03 0.00 0.01 139.0 0.03 967.0 0.0 0
53.50 MSFT1424J53.5 0.02 0.00 0.01 314.0 0.02 555.0 0.0 0
53.50 MSFT1431J53.5 0.03 0.00 0.01 1555.0 0.03 1076.0 0.0 0
54.00 MSFT1424J54 0.02 0.00 0.01 84.0 0.02 632.0 0.0 0
54.00 MSFT1431J54 0.03 0.00 0.01 112.0 0.02 325.0 0.0 0
54.50 MSFT1424J54.5 0.02 0.00 0.01 296.0 0.02 565.0 0.0 0
54.50 MSFT1431J54.5 0.03 0.00 0.01 81.0 0.02 344.0 0.0 0
55.00 MSFT1424J55 0.02 0.00 0.01 344.0 0.02 602.0 0.0 0
55.00 MSFT1431J55 0.03 0.00 0.01 57.0 0.02 358.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424V30 0.02 0.01 0.01 11.0 0.02 638.0 20.0 20
31.00 MSFT1424V31 0.02 0.01 0.01 10.0 0.02 541.0 4.0 15
32.00 MSFT1424V32 0.02 0.01 0.01 10.0 0.02 480.0 34.0 34
33.00 MSFT1424V33 0.01 0.00 0.01 10.0 0.01 88.0 0.0 0
34.00 MSFT1424V34 0.01 0.00 0.01 90.0 0.01 101.0 726.0 0
34.00 MSFT1431V34 0.00 0.00 0.01 390.0 0.03 166.0 0.0 0
35.00 MSFT1424V35 0.01 0.00 0.01 34.0 0.01 130.0 301.0 0
35.00 MSFT1431V35 0.02 0.00 0.02 138.0 0.04 1805.0 0.0 0
36.00 MSFT1424V36 0.01 0.00 0.01 39.0 0.02 160.0 0.0 0
36.00 MSFT1431V36 0.02 0.00 0.02 1339.0 0.08 2007.0 0.0 0
36.50 MSFT1424V36.5 0.02 0.01 0.01 103.0 0.02 170.0 20.0 0
37.00 MSFT1424V37 0.03 0.01 0.01 192.0 0.03 201.0 2.0 29
37.00 MSFT1431V37 0.07 0.04 0.03 1440.0 0.12 1677.0 2.0 20
37.50 MSFT1424V37.5 0.06 0.03 0.01 1132.0 0.05 1642.0 10.0 0
38.00 MSFT1424V38 0.08 0.04 0.01 291.0 0.05 1209.0 10.0 100
38.00 MSFT1431V38 0.17 0.11 0.03 1782.0 0.16 1888.0 50.0 367
38.50 MSFT1424V38.5 0.05 0.00 0.02 1177.0 0.09 1672.0 20.0 245
39.00 MSFT1424V39 0.10 0.01 0.03 1416.0 0.12 1923.0 8.0 492
39.00 MSFT1431V39 0.18 0.09 0.06 2395.0 0.20 2829.0 7.0 57
39.50 MSFT1424V39.5 0.09 0.02 0.04 1703.0 0.12 771.0 12.0 12
40.00 MSFT1424V40 0.09 0.00 0.05 2212.0 0.13 2275.0 4.0 231
40.00 MSFT1431V40 0.15 -0.06 0.12 406.0 0.24 2889.0 1.0 251
40.50 MSFT1424V40.5 0.10 -0.04 0.08 246.0 0.12 2027.0 51.0 105
40.50 MSFT1431V40.5 0.22 0.00 0.15 347.0 0.25 2710.0 5.0 6
41.00 MSFT1424V41 0.12 -0.08 0.10 1126.0 0.14 2167.0 174.0 688
41.00 MSFT1431V41 0.22 -0.07 0.19 119.0 0.25 1574.0 5.0 123
41.50 MSFT1424V41.5 0.18 -0.02 0.14 972.0 0.17 1136.0 366.0 848
41.50 MSFT1431V41.5 0.26 -0.09 0.23 1894.0 0.26 375.0 5.0 239
42.00 MSFT1424V42 0.22 -0.04 0.20 156.0 0.22 161.0 347.0 955
42.00 MSFT1431V42 0.34 -0.14 0.30 1709.0 0.34 2397.0 111.0 658
42.50 MSFT1424V42.5 0.32 -0.12 0.28 553.0 0.31 788.0 1706.0 563
42.50 MSFT1431V42.5 0.52 0.00 0.40 129.0 0.43 1216.0 5.0 318
43.00 MSFT1424V43 0.41 -0.12 0.39 394.0 0.42 507.0 3204.0 660
43.00 MSFT1431V43 0.61 -0.04 0.52 926.0 0.56 810.0 757.0 2,711
43.50 MSFT1424V43.5 0.60 -0.15 0.54 2196.0 0.59 1182.0 446.0 2,630
43.50 MSFT1431V43.5 0.75 -0.19 0.69 1498.0 0.84 3583.0 19.0 877
44.00 MSFT1424V44 0.77 -0.09 0.76 178.0 0.79 76.0 310.0 1,500
44.00 MSFT1431V44 1.20 -0.03 0.90 743.0 0.97 3057.0 2.0 790
44.50 MSFT1424V44.5 1.02 -0.40 1.01 1673.0 1.06 558.0 181.0 4,767
44.50 MSFT1431V44.5 1.30 -0.02 1.16 168.0 1.25 3122.0 62.0 236
45.00 MSFT1424V45 1.37 -0.37 1.33 754.0 1.39 815.0 111.0 6,156
45.00 MSFT1431V45 1.55 -0.46 1.47 988.0 1.53 1164.0 87.0 907
45.50 MSFT1424V45.5 1.80 -0.24 1.70 337.0 1.86 2853.0 48.0 1,154
45.50 MSFT1431V45.5 3.18 1.18 1.81 210.0 1.98 3178.0 4.0 287
46.00 MSFT1424V46 2.55 0.00 2.10 411.0 2.34 1698.0 15.0 1,732
46.00 MSFT1431V46 2.25 -0.25 2.18 22.0 2.33 2923.0 1.0 385
46.50 MSFT1424V46.5 3.20 0.00 2.56 1030.0 2.92 1869.0 20.0 708
46.50 MSFT1431V46.5 2.75 -0.06 2.61 566.0 3.05 2474.0 31.0 511
47.00 MSFT1424V47 4.07 0.84 3.00 1697.0 3.35 1833.0 5.0 371
47.00 MSFT1431V47 3.43 0.28 3.05 474.0 3.45 1063.0 2.0 174
47.50 MSFT1424V47.5 3.50 -0.05 3.50 1673.0 3.90 1270.0 48.0 2,868
47.50 MSFT1431V47.5 1.82 -1.78 3.50 317.0 4.05 1103.0 30.0 454
48.00 MSFT1424V48 4.60 0.55 4.00 558.0 4.45 1674.0 72.0 1,000
48.00 MSFT1431V48 5.25 1.20 4.00 123.0 4.55 700.0 1.0 3,260
48.50 MSFT1424V48.5 2.07 -2.48 4.45 876.0 4.90 1331.0 10.0 64
48.50 MSFT1431V48.5 2.53 -1.97 4.50 42.0 5.05 175.0 10.0 120
49.00 MSFT1424V49 3.45 -1.60 4.95 1707.0 5.40 1747.0 186.0 264
49.00 MSFT1431V49 2.83 -2.22 4.95 75.0 5.55 149.0 70.0 70
49.50 MSFT1424V49.5 3.45 -2.10 5.45 2208.0 5.90 1173.0 161.0 264
49.50 MSFT1431V49.5 5.50 0.00 5.45 107.0 6.05 179.0 0.0 0
50.00 MSFT1424V50 6.05 0.00 5.95 168.0 6.40 888.0 0.0 0
50.00 MSFT1431V50 5.90 -0.15 5.95 1684.0 6.55 860.0 3.0 7
50.50 MSFT1424V50.5 3.70 -2.85 6.45 153.0 6.90 256.0 26.0 26
50.50 MSFT1431V50.5 6.50 0.00 6.45 405.0 7.05 353.0 0.0 0
51.00 MSFT1424V51 7.05 0.00 6.95 169.0 7.40 888.0 0.0 0
51.00 MSFT1431V51 6.95 0.00 6.95 120.0 7.55 173.0 0.0 0
51.50 MSFT1424V51.5 7.50 0.00 7.45 197.0 7.90 548.0 0.0 0
51.50 MSFT1431V51.5 6.45 0.00 7.45 90.0 8.05 173.0 0.0 0
52.00 MSFT1424V52 6.10 -1.90 7.95 197.0 8.40 548.0 1.0 1
52.00 MSFT1431V52 6.55 0.00 7.95 120.0 8.55 173.0 0.0 0
52.50 MSFT1424V52.5 8.35 0.00 8.45 168.0 9.00 168.0 0.0 0
52.50 MSFT1431V52.5 7.45 0.00 8.45 120.0 9.05 173.0 0.0 0
53.00 MSFT1424V53 9.05 0.00 8.95 197.0 9.40 482.0 0.0 0
53.00 MSFT1431V53 6.55 -1.20 8.80 37.0 9.55 65.0 103.0 103
53.50 MSFT1424V53.5 8.45 0.00 9.00 55.0 9.90 789.0 0.0 0
53.50 MSFT1431V53.5 8.30 0.00 9.05 69.0 10.05 84.0 0.0 0
54.00 MSFT1424V54 8.95 0.00 9.75 168.0 10.40 323.0 0.0 0
54.00 MSFT1431V54 7.50 -1.55 9.90 284.0 10.55 256.0 8.0 0
54.50 MSFT1424V54.5 9.45 0.00 9.10 252.0 10.90 252.0 0.0 0
54.50 MSFT1431V54.5 9.05 0.00 10.05 69.0 11.05 84.0 0.0 0
55.00 MSFT1424V55 9.95 0.00 9.60 252.0 11.40 252.0 0.0 0
55.00 MSFT1431V55 9.95 0.00 10.55 101.0 11.60 101.0 0.0 0