Home Stocks Futures Options News Spots  
 
   MICROSOFT (MSFT - NMS): 24.11    .18    .73%  
 
 
 
Calls Last Change Bid Ask Volume Strike
MSFT1010I18 5.85 0.00 5.10 6.20 - 18.0
MSFT1010I19 0.00 0.00 5.05 5.15 - 19.0
MSFT1010I20 0.00 0.00 4.05 4.15 - 20.0
MSFT1010I21 2.89 0.00 3.05 3.15 - 21.0
MSFT1010I22 1.91 0.00 2.07 2.11 - 22.0
MSFT1010I23 1.15 +0.18 1.07 1.11 4 23.0
MSFT1010I24 0.17 +0.03 0.17 0.19 283 24.0
MSFT1010I25 0.01 0.00 0.00 0.01 - 25.0
MSFT1010I26 0.02 0.00 0.00 0.01 - 26.0
MSFT1010I27 0.00 0.00 0.00 0.01 - 27.0
MSFT1010I28 0.00 0.00 0.00 0.01 - 28.0
MSFT1010I29 0.00 0.00 0.00 0.01 - 29.0
MSFT1010I30 0.00 0.00 0.00 0.01 - 30.0
MSFT1016J15 9.00 0.00 9.05 9.15 - 15.0
MSFT1016J17.5 6.95 0.00 6.55 6.65 - 17.5
MSFT1016J19 4.85 0.00 5.10 5.20 - 19.0
MSFT1016J20 4.00 0.00 4.10 4.20 - 20.0
MSFT1016J21 3.33 0.00 3.15 3.25 - 21.0
MSFT1016J22.5 1.86 +0.11 1.85 1.88 1009 22.5
MSFT1016J24 0.81 +0.05 0.80 0.82 7644 24.0
MSFT1016J25 0.39 +0.04 0.37 0.39 2541 25.0
MSFT1016J26 0.16 0.00 0.16 0.17 466 26.0
MSFT1016J27 0.07 0.00 0.07 0.08 275 27.0
MSFT1016J28 0.04 0.00 0.04 0.05 41 28.0
MSFT1016J29 0.04 0.00 0.03 0.04 - 29.0
MSFT1016J30 0.02 0.00 0.01 0.02 586 30.0
MSFT1016J31 0.02 0.00 0.01 0.03 - 31.0
MSFT1016J32 0.01 -0.01 0.01 0.02 56 32.0
MSFT1016J33 0.02 0.00 0.01 0.02 - 33.0
MSFT1016J34 0.01 0.00 0.01 0.02 - 34.0
MSFT1016J35 0.01 0.00 0.00 0.01 - 35.0
MSFT1016J40 0.01 0.00 0.00 0.01 - 40.0
MSFT1018I19 0.00 0.00 5.05 5.15 - 19.0
MSFT1018I20 3.80 0.00 4.05 4.15 - 20.0
MSFT1018I21 2.93 0.00 3.05 3.15 - 21.0
MSFT1018I22 2.19 +0.35 2.09 2.13 50 22.0
MSFT1018I23 1.15 +0.11 1.13 1.17 564 23.0
MSFT1018I24 0.37 +0.07 0.37 0.38 1797 24.0
MSFT1018I25 0.06 0.00 0.06 0.07 3265 25.0
MSFT1018I26 0.03 0.00 0.02 0.03 30 26.0
MSFT1018I27 0.01 -0.01 0.01 0.02 110 27.0
MSFT1018I28 0.01 0.00 0.00 0.01 2 28.0
MSFT1018I29 0.01 0.00 0.00 0.01 - 29.0
MSFT1018I30 0.01 0.00 0.00 0.01 - 30.0
MSFT1116D12.5 11.3 0.00 11.6 11.7 - 12.5
MSFT1116D15 9.24 -0.01 9.15 9.30 10 15.0
MSFT1116D17.5 7.30 0.00 6.80 6.95 - 17.5
MSFT1116D20 4.63 0.00 4.70 4.80 - 20.0
MSFT1116D21 3.95 0.00 3.90 4.00 - 21.0
MSFT1116D22 3.28 0.00 3.20 3.30 13 22.0
MSFT1116D23 2.64 +0.07 2.60 2.62 52 23.0
MSFT1116D24 2.06 +0.11 2.03 2.06 1 24.0
MSFT1116D25 1.56 +0.07 1.55 1.58 612 25.0
MSFT1116D26 1.17 +0.05 1.16 1.17 103 26.0
MSFT1116D27 0.88 +0.05 0.84 0.86 48 27.0
MSFT1116D28 0.60 +0.01 0.60 0.62 81 28.0
MSFT1116D29 0.43 0.00 0.42 0.44 2 29.0
MSFT1116D30 0.29 -0.02 0.30 0.31 1004 30.0
MSFT1116D35 0.00 0.00 0.03 0.06 - 35.0
MSFT1122A10 14.7 0.00 14.0 14.2 - 10.0
MSFT1122A12.5 11.6 0.00 11.5 11.7 - 12.5
MSFT1122A15 9.20 +0.20 9.10 9.25 3 15.0
MSFT1122A17.5 6.80 +0.15 6.70 6.80 4 17.5
MSFT1122A19 5.65 0.00 5.30 5.40 - 19.0
MSFT1122A2.5 26.0 0.00 21.5 21.7 - 2.50
MSFT1122A20 4.50 +0.10 4.45 4.50 5 20.0
MSFT1122A21 3.55 0.00 3.60 3.70 - 21.0
MSFT1122A22.5 2.56 +0.13 2.50 2.52 18 22.5
MSFT1122A24 1.59 +0.03 1.58 1.60 160 24.0
MSFT1122A25 1.11 +0.03 1.11 1.13 172 25.0
MSFT1122A26 0.75 +0.02 0.75 0.76 417 26.0
MSFT1122A27.5 0.38 -0.01 0.38 0.40 274 27.5
MSFT1122A29 0.20 +0.01 0.19 0.20 40 29.0
MSFT1122A30 0.12 0.00 0.11 0.12 327 30.0
MSFT1122A31 0.10 0.00 0.06 0.08 - 31.0
MSFT1122A32.5 0.04 0.00 0.03 0.04 101 32.5
MSFT1122A35 0.02 -0.01 0.01 0.02 113 35.0
MSFT1122A40 0.01 0.00 0.00 0.01 - 40.0
MSFT1122A45 0.01 0.00 0.00 0.01 - 45.0
MSFT1122A5 22.6 0.00 19.0 19.2 - 5.00
MSFT1122A50 0.01 0.00 0.00 0.01 - 50.0
MSFT1122A7.5 15.8 0.00 16.5 16.7 - 7.50
MSFT1221A12.5 11.7 +0.25 11.6 11.9 6 12.5
MSFT1221A15 9.50 +0.29 9.40 9.55 14 15.0
MSFT1221A17.5 7.40 0.00 7.35 7.50 - 17.5
MSFT1221A20 5.55 +0.05 5.55 5.65 1506 20.0
MSFT1221A22.5 4.05 +0.15 4.00 4.10 63 22.5
MSFT1221A25 2.80 +0.11 2.74 2.80 163 25.0
MSFT1221A27.5 1.83 +0.08 1.78 1.83 107 27.5
MSFT1221A30 1.15 +0.05 1.11 1.15 38 30.0
MSFT1221A32.5 0.66 -0.01 0.65 0.69 15 32.5
MSFT1221A35 0.39 0.00 0.37 0.40 - 35.0
MSFT1221A37.5 0.31 0.00 0.19 0.23 - 37.5
MSFT1221A40 0.14 0.00 0.11 0.15 - 40.0
MSFT1221A45 0.08 +0.02 0.07 0.08 1723 45.0
Puts Last Change Bid Ask Volume
MSFT1010U18 0.00 0.00 0.00 0.01 -
MSFT1010U19 0.00 0.00 0.00 0.01 -
MSFT1010U20 0.00 0.00 0.00 0.01 -
MSFT1010U21 0.00 0.00 0.00 0.01 -
MSFT1010U22 0.01 0.00 0.00 0.01 -
MSFT1010U23 0.01 0.00 0.00 0.02 -
MSFT1010U24 0.09 -0.11 0.08 0.09 78
MSFT1010U25 0.90 -0.03 0.90 0.94 12
MSFT1010U26 1.71 0.00 1.90 1.94 -
MSFT1010U27 0.00 0.00 2.89 2.97 -
MSFT1010U28 0.00 0.00 3.85 3.95 -
MSFT1010U29 0.00 0.00 3.85 5.85 -
MSFT1010U30 0.00 0.00 5.85 5.95 -
MSFT1016V15 0.02 0.00 0.00 0.01 -
MSFT1016V17.5 0.04 0.00 0.02 0.03 -
MSFT1016V19 0.06 0.00 0.04 0.05 -
MSFT1016V20 0.07 -0.01 0.07 0.08 25
MSFT1016V21 0.12 -0.01 0.11 0.12 402
MSFT1016V22.5 0.27 -0.05 0.26 0.27 465
MSFT1016V24 0.73 -0.08 0.70 0.72 327
MSFT1016V25 1.28 -0.10 1.27 1.29 242
MSFT1016V26 2.04 -0.16 2.05 2.08 210
MSFT1016V27 2.98 -0.01 2.96 3.00 20
MSFT1016V28 4.05 0.00 3.90 4.00 -
MSFT1016V29 5.25 0.00 4.90 4.95 -
MSFT1016V30 6.10 0.00 5.90 5.95 -
MSFT1016V31 7.10 0.00 6.90 6.95 -
MSFT1016V32 7.90 0.00 7.90 7.95 -
MSFT1016V33 8.75 0.00 8.85 8.95 -
MSFT1016V34 9.70 0.00 9.85 9.95 -
MSFT1016V35 11.2 0.00 10.8 10.9 -
MSFT1016V40 16.1 0.00 15.8 15.9 -
MSFT1018U19 0.00 0.00 0.00 0.03 -
MSFT1018U20 0.01 0.00 0.00 0.02 -
MSFT1018U21 0.02 0.00 0.00 0.02 -
MSFT1018U22 0.03 0.00 0.02 0.03 2
MSFT1018U23 0.07 -0.04 0.06 0.07 1274
MSFT1018U24 0.29 -0.11 0.28 0.29 798
MSFT1018U25 0.96 -0.12 0.96 0.99 1110
MSFT1018U26 1.91 -0.15 1.91 1.94 313
MSFT1018U27 2.93 -0.27 2.91 2.94 370
MSFT1018U28 4.05 0.00 3.90 3.95 -
MSFT1018U29 5.20 0.00 4.90 4.95 -
MSFT1018U30 6.20 0.00 5.90 5.95 -
MSFT1116P12.5 0.15 0.00 0.11 0.14 -
MSFT1116P15 0.24 0.00 0.22 0.25 -
MSFT1116P17.5 0.48 0.00 0.44 0.45 -
MSFT1116P20 0.82 -0.03 0.82 0.84 21
MSFT1116P21 1.05 -0.02 1.06 1.07 50
MSFT1116P22 1.41 0.00 1.35 1.36 -
MSFT1116P23 1.71 -0.15 1.71 1.73 30
MSFT1116P24 2.15 -0.11 2.15 2.17 84
MSFT1116P25 2.68 -0.09 2.68 2.70 31
MSFT1116P26 3.30 0.00 3.25 3.35 26
MSFT1116P27 3.90 0.00 3.95 4.05 -
MSFT1116P28 4.75 -0.75 4.70 4.80 22
MSFT1116P29 5.55 -0.45 5.55 5.60 22
MSFT1116P30 6.35 0.00 6.40 6.50 -
MSFT1116P35 11.4 0.00 11.1 11.2 -
MSFT1122M10 0.03 0.00 0.03 0.04 -
MSFT1122M12.5 0.07 -0.02 0.07 0.08 400
MSFT1122M15 0.14 0.00 0.13 0.14 -
MSFT1122M17.5 0.23 -0.01 0.23 0.24 7
MSFT1122M19 0.35 0.00 0.34 0.35 -
MSFT1122M2.5 0.01 0.00 0.00 0.01 -
MSFT1122M20 0.46 -0.04 0.46 0.47 68
MSFT1122M21 0.63 -0.05 0.62 0.64 643
MSFT1122M22.5 1.02 -0.07 1.00 1.02 4126
MSFT1122M24 1.62 -0.07 1.59 1.61 1276
MSFT1122M25 2.13 -0.14 2.12 2.14 137
MSFT1122M26 2.74 -0.14 2.75 2.78 9
MSFT1122M27.5 4.10 0.00 3.85 3.95 -
MSFT1122M29 5.02 0.00 5.15 5.25 -
MSFT1122M30 6.23 0.00 6.10 6.20 -
MSFT1122M31 6.86 0.00 7.05 7.15 -
MSFT1122M32.5 8.80 0.00 8.50 8.60 -
MSFT1122M35 11.1 0.00 11.0 11.1 -
MSFT1122M40 16.3 0.00 16.0 16.1 -
MSFT1122M45 21.5 0.00 21.0 21.1 -
MSFT1122M5 0.03 0.00 0.00 0.01 -
MSFT1122M50 24.3 0.00 25.9 26.0 -
MSFT1122M7.5 0.03 0.00 0.00 0.02 -
MSFT1221M12.5 0.46 -0.01 0.43 0.47 1
MSFT1221M15 0.79 0.00 0.75 0.78 -
MSFT1221M17.5 1.25 -0.03 1.23 1.25 10
MSFT1221M20 1.91 -0.09 1.91 1.93 11
MSFT1221M22.5 3.05 0.00 2.86 2.90 -
MSFT1221M25 4.05 -0.25 4.05 4.15 116
MSFT1221M27.5 5.80 0.00 5.60 5.70 -
MSFT1221M30 7.40 -0.21 7.40 7.55 10
MSFT1221M32.5 9.40 0.00 9.45 9.55 -
MSFT1221M35 11.7 0.00 11.6 11.8 -
MSFT1221M37.5 13.8 0.00 13.9 14.1 -
MSFT1221M40 16.4 0.00 16.3 16.5 -
MSFT1221M45 21.5 0.00 21.1 21.4 -

Powered by FinWin.com

© 2010 Telvent DTN, Inc. Licensed under U.S. Patent No. 4,558,302 and foreign counterparts. All rights reserved. All Equities and Futures data is delayed according to exchange rules. NYSE and AMEX at least 15 minutes. Nasdaq at least 15 minutes. CME and CBOT at least 10 minutes. ICE Futures US, NYMEX and COMEX at least 10 minutes.