MICROSOFT (ENX: MSF)
39.63 USD  UNCHANGED
Last Price  /  Updated: 9:51 AM EDT, Apr 9, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140425C00036000 36.00 3.850 +0.00 4.000 4.200 0 62
MSFT140425C00036500 36.50 3.700 +0.00 3.550 3.700 0 102
MSFT140425C00037000 37.00 2.780 +0.00 3.050 3.250 0 333
MSFT140425C00037500 37.50 2.630 +0.00 2.630 2.740 0 911
MSFT140425C00038000 38.00 2.250 +0.00 2.170 2.220 0 958
MSFT140425C00038500 38.50 1.830 +0.00 1.760 1.790 0 483
MSFT140425C00039000 39.00 1.450 +0.00 1.380 1.410 0 3,361
MSFT140425C00039500 39.50 1.110 +0.00 1.050 1.070 0 2,103
MSFT140425C00040000 40.00 0.8200 +0.00 0.7700 0.8000 0 6,201
MSFT140425C00040500 40.50 0.5800 +0.00 0.5400 0.5500 0 3,147
MSFT140425C00041000 41.00 0.3900 +0.00 0.3600 0.3700 0 4,788
MSFT140425C00041500 41.50 0.2500 +0.00 0.2300 0.2400 0 2,078
MSFT140425C00042000 42.00 0.1700 +0.00 0.1400 0.1500 0 2,287
MSFT140425C00042500 42.50 0.1100 +0.00 0.0800 0.0900 0 1,834
MSFT140425C00043000 43.00 0.0600 +0.00 0.0500 0.0600 0 2,269
MSFT140425C00043500 43.50 0.0300 +0.00 0.0200 0.0400 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140425P00036000 36.00 0.0700 +0.00 0.0400 0.0500 0 287
MSFT140425P00036500 36.50 0.0600 +0.00 0.0600 0.0700 0 343
MSFT140425P00037000 37.00 0.0800 +0.00 0.0800 0.0900 0 676
MSFT140425P00037500 37.50 0.1200 +0.00 0.1100 0.1300 0 714
MSFT140425P00038000 38.00 0.1700 +0.00 0.1600 0.1800 0 2,850
MSFT140425P00038500 38.50 0.2500 +0.00 0.2500 0.2600 0 1,216
MSFT140425P00039000 39.00 0.3500 +0.00 0.3700 0.3800 0 7,498
MSFT140425P00039500 39.50 0.5100 +0.00 0.5300 0.5500 0 4,037
MSFT140425P00040000 40.00 0.7500 +0.00 0.7500 0.7600 0 1,844
MSFT140425P00040500 40.50 0.9900 +0.00 1.010 1.030 0 930
MSFT140425P00041000 41.00 1.330 +0.00 1.320 1.360 0 1,305
MSFT140425P00041500 41.50 1.660 +0.00 1.690 1.730 0 1,014
MSFT140425P00042000 42.00 2.070 +0.00 2.090 2.140 0 1,155
MSFT140425P00042500 42.50 2.500 +0.00 2.550 2.580 0 194
MSFT140425P00043000 43.00 2.750 +0.00 2.920 3.100 0 15
MSFT140425P00043500 43.50 N/A +0.00 3.350 3.550 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here