traffic information
|
weather
|
web feeds
| mobile
Silicon Valley
Site
Web Search by
YAHOO!
Home
News
Venture Capital
Personal Tech
The Valley
Hot Topics
Phones/Mobile
Social Networks
Green Energy
Security
Companies
Apple
Google
Facebook
Cisco Systems
Intel
Hewlett-Packard
Oracle
Yahoo
eBay
Gilead Sciences
Adobe Systems
Intuit
Netflix
Electronic Arts
Tesla Motors
Twitter
Zynga
SunPower
Solyndra
Kleiner Perkins
People
Steve Jobs
Larry Ellison
Eric Schmidt
Mark Zuckerberg
Carol Bartz
John Doerr
John Chambers
Paul Otellini
Vinod Khosla
Mark Andreessen
Ron Conway
Biz Stone
Elon Musk
Larry Page
Sergey Brin
Ann Livermore
Marissa Mayer
Sheryl Sandberg
T.J. Rodgers
Mark Hurd
columnists
gmsv
Special Reports
Venture Capital Survey
Salary Survey
Silicon Valley 150
Services
RSS Feeds
Mobile Edition
Widgets
Contact Us
Jobs
Advertising
Archives
Go to MercuryNews.com
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
Microsoft Corp
(NQ:
MSFT
)
34.98
USD
-0.02 (-0.06%)
Official Closing Price
/ Updated:
4:00 PM EDT, Jun 18, 2013
/
Add to My Watchlist
View:
Quote
Overview
Detailed Quote
Charting
Options
Historical Prices
News
All News
Press Releases
Related Stories
Blogs
Podcasts
Research
Quarterly Reports
Insider Filings
Other Filings
Expiration Date:
Jun 22 2013
Jul 20 2013
Aug 17 2013
Sep 21 2013
Oct 19 2013
Jan 18 2014
Apr 19 2014
Jan 17 2015
Option Types:
All
Near The Money
In The Money
Out Of The Money
Puts
Calls
CALL Options - June 22 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
MSFT130622C00031500
31.50
3.550
+0.15
3.500
3.550
10
223
MSFT130622C00032000
32.00
3.000
+0.04
2.990
3.050
1,466
90,860
MSFT130622C00032500
32.50
2.580
+0.16
2.510
2.530
1,144
254
MSFT130622C00033000
33.00
2.010
+0.01
2.000
2.040
1,107
77,078
MSFT130622C00033500
33.50
1.600
-0.06
1.530
1.550
713
539
MSFT130622C00034000
34.00
1.040
-0.02
1.060
1.120
7,263
54,381
MSFT130622C00034500
34.50
0.6400
+0.00
0.6500
0.6700
1,388
2,502
MSFT130622C00035000
35.00
0.4100
+0.05
0.3300
0.3400
19,567
49,502
MSFT130622C00035500
35.50
0.1300
-0.02
0.1300
0.1500
1,429
16,832
MSFT130622C00036000
36.00
0.0600
+0.00
0.0500
0.0700
6,349
55,668
MSFT130622C00036500
36.50
0.0200
+0.00
0.0200
0.0300
30
30
MSFT130622C00037000
37.00
0.0100
+0.00
0.0100
0.0200
3
6,818
MSFT130622C00037500
37.50
N/A
+0.00
N/A
0.0200
0
0
MSFT130622C00038000
38.00
0.0100
+0.00
0.0100
0.0100
25
5,055
PUT Options - June 22 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
MSFT130622P00031500
31.50
0.0300
+0.00
0.0100
0.0200
0
28
MSFT130622P00032000
32.00
0.0100
-0.01
0.0100
0.0200
131
38,122
MSFT130622P00032500
32.50
N/A
+0.00
0.0100
0.0200
0
0
MSFT130622P00033000
33.00
0.0200
-0.01
0.0100
0.0200
5,275
55,677
MSFT130622P00033500
33.50
0.0400
-0.02
0.0300
0.0400
60
10,525
MSFT130622P00034000
34.00
0.0700
-0.05
0.0700
0.0800
8,707
52,442
MSFT130622P00034500
34.50
0.1500
-0.06
0.1500
0.1600
1,753
13,308
MSFT130622P00035000
35.00
0.3400
-0.03
0.3300
0.3400
10,473
23,737
MSFT130622P00035500
35.50
0.6600
-0.04
0.6600
0.6900
1,315
1,553
MSFT130622P00036000
36.00
1.070
-0.06
1.070
1.100
1,314
4,609
MSFT130622P00036500
36.50
1.470
+0.00
1.550
1.580
1,791
0
MSFT130622P00037000
37.00
2.030
+0.00
2.030
2.060
274
2,138
MSFT130622P00037500
37.50
2.510
+0.00
2.530
2.570
121
0
MSFT130622P00038000
38.00
2.920
-0.08
3.000
3.100
171
1,220
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 Telekurs USA
Postage Rates
Bots go here
web feeds
