$44.86 +0.48 (1.07%) Microsoft Corp - NASDAQ

Oct. 23, 2014 | 01:11 PM
Last Trade: 44.86
Trade Time: Oct 23 01:11 PM Eastern Daylight Time
Change: +0.48 (1.07%)
Prev Close: 44.38
Open: 44.62
Bid: 44.85
Ask: 44.86
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424J30 12.80 0.00 13.00 351.0 16.55 274.0 0.0 0
31.00 MSFT1424J31 11.80 0.00 12.00 349.0 15.50 349.0 0.0 0
32.00 MSFT1424J32 10.80 0.00 11.00 345.0 14.55 274.0 0.0 0
33.00 MSFT1424J33 9.80 0.00 10.00 345.0 13.50 274.0 0.0 0
34.00 MSFT1424J34 8.80 0.00 9.00 349.0 12.50 349.0 0.0 0
34.00 MSFT1431J34 8.80 0.00 9.05 473.0 12.50 134.0 0.0 0
35.00 MSFT1424J35 9.20 0.00 8.05 17.0 11.55 4.0 0.0 0
35.00 MSFT1431J35 9.70 0.50 8.55 307.0 11.45 101.0 1.0 0
36.00 MSFT1424J36 8.20 0.00 8.05 274.0 9.10 195.0 0.0 0
36.00 MSFT1431J36 8.20 0.00 8.20 420.0 9.20 224.0 0.0 0
36.50 MSFT1424J36.5 7.70 0.00 7.65 274.0 8.55 164.0 0.0 0
37.00 MSFT1424J37 9.45 2.40 6.85 327.0 8.45 274.0 19.0 19
37.00 MSFT1431J37 5.35 -1.85 7.45 1255.0 8.10 217.0 42.0 42
37.50 MSFT1424J37.5 6.70 0.00 6.85 244.0 7.50 161.0 0.0 0
38.00 MSFT1424J38 5.00 -1.20 6.35 3144.0 7.00 1543.0 124.0 124
38.00 MSFT1431J38 6.95 0.75 6.80 138.0 7.00 87.0 10.0 0
38.50 MSFT1424J38.5 5.70 0.00 5.85 1639.0 6.50 312.0 0.0 0
39.00 MSFT1424J39 5.25 0.00 5.35 3043.0 6.00 1094.0 41.0 120
39.00 MSFT1431J39 5.15 -0.10 5.45 209.0 6.00 126.0 57.0 57
39.50 MSFT1424J39.5 4.00 -0.70 4.95 1536.0 5.50 301.0 20.0 66
40.00 MSFT1424J40 3.70 -0.50 4.45 1382.0 5.00 163.0 2.0 69
40.00 MSFT1431J40 4.20 -0.05 4.75 149.0 5.05 133.0 587.0 574
40.50 MSFT1424J40.5 2.38 -1.32 3.95 1269.0 4.50 170.0 75.0 81
40.50 MSFT1431J40.5 4.05 0.00 4.15 216.0 4.55 128.0 2.0 97
41.00 MSFT1424J41 3.00 -0.25 3.45 3085.0 4.00 1139.0 10.0 186
41.00 MSFT1431J41 3.95 0.65 3.90 116.0 4.05 169.0 6.0 231
41.50 MSFT1424J41.5 3.30 0.49 3.15 3201.0 3.50 571.0 18.0 58
41.50 MSFT1431J41.5 3.00 0.00 3.20 571.0 3.60 148.0 112.0 154
42.00 MSFT1424J42 2.50 0.00 2.77 2997.0 3.05 883.0 134.0 412
42.00 MSFT1431J42 1.68 -0.87 2.78 2015.0 3.10 1242.0 20.0 62
42.50 MSFT1424J42.5 2.42 0.44 2.39 3087.0 2.58 1159.0 20.0 613
42.50 MSFT1431J42.5 2.29 0.00 2.49 2183.0 2.66 2223.0 55.0 318
43.00 MSFT1424J43 2.05 0.42 2.02 12.0 2.06 52.0 371.0 1,826
43.00 MSFT1431J43 2.06 0.23 2.08 2463.0 2.23 2455.0 125.0 580
43.50 MSFT1424J43.5 1.64 0.46 1.59 221.0 1.67 291.0 315.0 3,796
43.50 MSFT1431J43.5 1.75 0.33 1.71 154.0 1.77 356.0 51.0 664
44.00 MSFT1424J44 1.25 0.35 1.21 665.0 1.25 55.0 572.0 3,951
44.00 MSFT1431J44 1.40 0.37 1.36 51.0 1.39 69.0 263.0 721
44.50 MSFT1424J44.5 0.90 0.22 0.90 2.0 0.91 22.0 2170.0 3,755
44.50 MSFT1431J44.5 1.07 0.25 1.04 289.0 1.08 139.0 228.0 588
45.00 MSFT1424J45 0.64 0.19 0.62 40.0 0.64 54.0 3991.0 6,827
45.00 MSFT1431J45 0.81 0.21 0.78 51.0 0.80 8.0 960.0 2,193
45.50 MSFT1424J45.5 0.41 0.12 0.41 54.0 0.43 4.0 1105.0 3,893
45.50 MSFT1431J45.5 0.58 0.16 0.55 99.0 0.58 11.0 289.0 477
46.00 MSFT1424J46 0.27 0.09 0.26 12.0 0.28 40.0 1290.0 4,568
46.00 MSFT1431J46 0.40 0.13 0.37 503.0 0.41 158.0 296.0 1,212
46.50 MSFT1424J46.5 0.18 0.07 0.18 100.0 0.20 63.0 9052.0 1,192
46.50 MSFT1431J46.5 0.28 0.10 0.26 55.0 0.28 23.0 196.0 696
47.00 MSFT1424J47 0.10 0.03 0.10 51.0 0.13 100.0 661.0 7,736
47.00 MSFT1431J47 0.19 0.07 0.18 140.0 0.19 34.0 414.0 2,791
47.50 MSFT1424J47.5 0.06 0.03 0.05 436.0 0.08 1150.0 690.0 876
47.50 MSFT1431J47.5 0.07 0.00 0.09 423.0 0.16 2011.0 20.0 1,058
48.00 MSFT1424J48 0.05 0.04 0.03 276.0 0.05 433.0 125.0 4,348
48.00 MSFT1431J48 0.09 0.00 0.04 884.0 0.09 499.0 9.0 1,158
48.50 MSFT1424J48.5 0.03 0.02 0.01 465.0 0.03 162.0 330.0 1,015
48.50 MSFT1431J48.5 0.03 0.01 0.02 1398.0 0.11 2238.0 50.0 437
49.00 MSFT1424J49 0.01 0.00 0.01 387.0 0.02 152.0 376.0 640
49.00 MSFT1431J49 0.06 0.00 0.01 985.0 0.09 1487.0 50.0 95
49.50 MSFT1424J49.5 0.02 0.01 0.01 32.0 0.03 517.0 100.0 188
49.50 MSFT1431J49.5 0.07 0.06 0.01 217.0 0.07 1944.0 20.0 137
50.00 MSFT1424J50 0.02 0.00 0.01 50.0 0.01 93.0 202.0 1,360
50.00 MSFT1431J50 0.03 0.02 0.01 30.0 0.06 1786.0 2.0 327
50.50 MSFT1424J50.5 0.02 0.00 0.01 1.0 0.01 107.0 10.0 221
50.50 MSFT1431J50.5 0.04 0.00 0.01 58.0 0.05 1904.0 0.0 0
51.00 MSFT1424J51 0.03 0.01 0.01 40.0 0.01 107.0 30.0 80
51.00 MSFT1431J51 0.04 0.00 0.01 35.0 0.04 1404.0 0.0 0
51.50 MSFT1424J51.5 0.11 0.09 0.01 49.0 0.01 143.0 8.0 118
51.50 MSFT1431J51.5 0.03 0.00 0.01 3.0 0.03 201.0 0.0 0
52.00 MSFT1424J52 0.03 0.01 0.01 577.0 0.02 320.0 6.0 13
52.00 MSFT1431J52 0.03 0.00 0.01 20.0 0.03 304.0 0.0 0
52.50 MSFT1424J52.5 0.02 0.00 0.01 1541.0 0.02 288.0 0.0 0
52.50 MSFT1431J52.5 0.02 0.00 0.01 10.0 0.03 393.0 0.0 0
53.00 MSFT1424J53 0.02 0.00 0.01 1204.0 0.02 252.0 40.0 55
53.00 MSFT1431J53 0.02 0.00 0.01 139.0 0.02 118.0 0.0 0
53.50 MSFT1424J53.5 0.02 0.00 0.01 314.0 0.02 253.0 0.0 0
53.50 MSFT1431J53.5 0.02 0.00 0.01 1555.0 0.02 119.0 0.0 0
54.00 MSFT1424J54 0.02 0.00 0.01 84.0 0.01 242.0 0.0 0
54.00 MSFT1431J54 0.02 0.00 0.01 112.0 0.02 120.0 0.0 0
54.50 MSFT1424J54.5 0.02 0.00 0.01 296.0 0.02 359.0 0.0 0
54.50 MSFT1431J54.5 0.02 0.00 0.01 81.0 0.02 121.0 0.0 0
55.00 MSFT1424J55 0.02 0.00 0.01 344.0 0.02 350.0 0.0 0
55.00 MSFT1431J55 0.02 0.00 0.01 57.0 0.02 114.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MSFT1424V30 0.02 0.00 0.01 11.0 0.02 357.0 20.0 20
31.00 MSFT1424V31 0.02 0.00 0.01 10.0 0.02 365.0 4.0 15
32.00 MSFT1424V32 0.02 0.00 0.01 10.0 0.02 267.0 34.0 34
33.00 MSFT1424V33 0.02 0.00 0.01 10.0 0.02 353.0 0.0 0
34.00 MSFT1424V34 0.01 -0.01 0.01 90.0 0.01 168.0 726.0 726
34.00 MSFT1431V34 0.01 0.00 0.01 142.0 0.02 183.0 21.0 21
35.00 MSFT1424V35 0.01 -0.01 0.01 34.0 0.01 241.0 301.0 301
35.00 MSFT1431V35 0.01 0.00 0.02 108.0 0.01 68.0 34.0 34
36.00 MSFT1424V36 0.01 0.00 0.01 39.0 0.02 288.0 0.0 0
36.00 MSFT1431V36 0.03 0.00 0.01 418.0 0.03 429.0 0.0 0
36.50 MSFT1424V36.5 0.02 0.00 0.01 66.0 0.02 216.0 20.0 20
37.00 MSFT1424V37 0.03 0.01 0.01 94.0 0.02 212.0 2.0 31
37.00 MSFT1431V37 0.07 0.04 0.01 102.0 0.03 292.0 2.0 22
37.50 MSFT1424V37.5 0.06 0.04 0.01 184.0 0.02 201.0 10.0 10
38.00 MSFT1424V38 0.08 0.07 0.01 105.0 0.02 206.0 10.0 110
38.00 MSFT1431V38 0.03 0.00 0.01 292.0 0.04 64.0 150.0 217
38.50 MSFT1424V38.5 0.05 0.03 0.01 424.0 0.02 207.0 20.0 245
39.00 MSFT1424V39 0.02 -0.01 0.01 10.0 0.02 182.0 51.0 543
39.00 MSFT1431V39 0.18 0.15 0.01 1171.0 0.09 1827.0 7.0 57
39.50 MSFT1424V39.5 0.03 0.00 0.01 10.0 0.02 133.0 11.0 23
40.00 MSFT1424V40 0.02 0.00 0.01 265.0 0.02 11.0 32.0 262
40.00 MSFT1431V40 0.07 0.01 0.02 1273.0 0.10 1573.0 50.0 300
40.50 MSFT1424V40.5 0.03 0.00 0.01 1308.0 0.04 85.0 20.0 586
40.50 MSFT1431V40.5 0.08 0.00 0.03 1870.0 0.14 2030.0 16.0 52
41.00 MSFT1424V41 0.04 -0.01 0.03 180.0 0.05 529.0 98.0 1,288
41.00 MSFT1431V41 0.09 -0.01 0.07 678.0 0.10 1057.0 3.0 126
41.50 MSFT1424V41.5 0.05 -0.03 0.04 934.0 0.07 523.0 157.0 1,430
41.50 MSFT1431V41.5 0.10 -0.05 0.09 984.0 0.12 490.0 57.0 745
42.00 MSFT1424V42 0.08 -0.04 0.07 414.0 0.09 25.0 122.0 1,663
42.00 MSFT1431V42 0.16 -0.05 0.13 686.0 0.15 40.0 568.0 1,391
42.50 MSFT1424V42.5 0.11 -0.07 0.11 128.0 0.13 288.0 509.0 3,480
42.50 MSFT1431V42.5 0.21 -0.09 0.19 40.0 0.20 40.0 527.0 1,679
43.00 MSFT1424V43 0.17 -0.11 0.17 10.0 0.18 10.0 807.0 5,760
43.00 MSFT1431V43 0.28 -0.10 0.25 122.0 0.28 65.0 49.0 2,799
43.50 MSFT1424V43.5 0.25 -0.12 0.23 2350.0 0.26 10.0 685.0 2,625
43.50 MSFT1431V43.5 0.38 -0.13 0.36 207.0 0.39 246.0 57.0 942
44.00 MSFT1424V44 0.36 -0.21 0.36 444.0 0.38 2.0 1470.0 8,234
44.00 MSFT1431V44 0.52 -0.14 0.49 529.0 0.53 341.0 147.0 877
44.50 MSFT1424V44.5 0.54 -0.24 0.53 6.0 0.55 52.0 6299.0 4,852
44.50 MSFT1431V44.5 0.74 -0.17 0.67 431.0 0.71 197.0 287.0 893
45.00 MSFT1424V45 0.76 -0.37 0.76 32.0 0.77 10.0 1746.0 7,104
45.00 MSFT1431V45 0.92 -0.30 0.88 987.0 0.94 117.0 343.0 1,097
45.50 MSFT1424V45.5 1.13 0.13 1.04 401.0 1.09 259.0 58.0 1,151
45.50 MSFT1431V45.5 1.24 -0.35 1.16 406.0 1.23 185.0 402.0 635
46.00 MSFT1424V46 1.36 0.01 1.36 2767.0 1.44 185.0 148.0 1,697
46.00 MSFT1431V46 1.56 -0.30 1.48 652.0 1.55 933.0 76.0 416
46.50 MSFT1424V46.5 1.76 -0.34 1.79 84.0 1.87 951.0 7.0 769
46.50 MSFT1431V46.5 1.96 -0.26 1.85 953.0 1.93 293.0 5.0 511
47.00 MSFT1424V47 2.13 0.00 2.15 2718.0 2.30 967.0 1.0 367
47.00 MSFT1431V47 3.13 0.54 2.22 1602.0 2.35 881.0 2.0 175
47.50 MSFT1424V47.5 2.84 -0.02 2.61 2819.0 2.80 1003.0 50.0 2,868
47.50 MSFT1431V47.5 1.82 -1.14 2.65 1514.0 2.85 1622.0 30.0 454
48.00 MSFT1424V48 4.60 1.30 3.05 2854.0 3.30 2208.0 72.0 1,072
48.00 MSFT1431V48 3.15 -0.25 3.10 1365.0 3.30 1287.0 105.0 3,260
48.50 MSFT1424V48.5 2.07 -1.73 3.55 522.0 4.05 637.0 10.0 64
48.50 MSFT1431V48.5 2.53 -1.32 3.55 137.0 4.10 185.0 10.0 120
49.00 MSFT1424V49 3.45 -0.80 4.05 1296.0 4.55 906.0 186.0 264
49.00 MSFT1431V49 2.83 -1.52 4.05 96.0 4.55 119.0 70.0 70
49.50 MSFT1424V49.5 3.45 -1.30 4.55 799.0 5.05 905.0 161.0 264
49.50 MSFT1431V49.5 4.85 0.00 4.55 96.0 5.10 121.0 0.0 0
50.00 MSFT1424V50 5.25 0.00 5.00 775.0 5.40 695.0 0.0 0
50.00 MSFT1431V50 5.90 0.55 5.05 131.0 5.60 200.0 3.0 7
50.50 MSFT1424V50.5 3.70 -2.05 5.35 572.0 6.15 260.0 26.0 26
50.50 MSFT1431V50.5 5.80 0.00 5.55 125.0 6.10 127.0 0.0 0
51.00 MSFT1424V51 6.25 0.00 6.00 315.0 6.65 271.0 0.0 0
51.00 MSFT1431V51 6.30 0.00 6.00 132.0 6.60 128.0 0.0 0
51.50 MSFT1424V51.5 6.75 0.00 6.50 179.0 7.15 251.0 0.0 0
51.50 MSFT1431V51.5 6.80 0.00 6.40 64.0 7.10 22.0 0.0 0
52.00 MSFT1424V52 6.10 -1.15 6.95 171.0 7.65 226.0 1.0 1
52.00 MSFT1431V52 7.30 0.00 6.80 61.0 7.65 40.0 0.0 0
52.50 MSFT1424V52.5 7.70 0.00 6.25 147.0 8.20 809.0 0.0 0
52.50 MSFT1431V52.5 7.80 0.00 5.95 63.0 8.25 40.0 0.0 0
53.00 MSFT1424V53 8.10 0.00 6.50 187.0 8.45 200.0 0.0 0
53.00 MSFT1431V53 6.55 -0.25 6.45 20.0 10.00 20.0 103.0 103
53.50 MSFT1424V53.5 8.60 0.00 7.10 147.0 9.75 147.0 0.0 0
53.50 MSFT1431V53.5 7.95 0.00 6.95 37.0 10.50 10.0 0.0 0
54.00 MSFT1424V54 9.10 0.00 7.45 147.0 9.45 144.0 0.0 0
54.00 MSFT1431V54 7.50 -1.60 7.20 10.0 9.55 202.0 8.0 0
54.50 MSFT1424V54.5 9.40 0.00 7.95 147.0 9.95 144.0 0.0 0
54.50 MSFT1431V54.5 8.35 0.00 8.00 10.0 11.50 10.0 0.0 0
55.00 MSFT1424V55 9.90 0.00 8.45 147.0 10.45 144.0 0.0 0
55.00 MSFT1431V55 8.80 0.00 8.45 20.0 12.00 10.0 0.0 0