
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Microsoft Corp. (MSFT)

34.98-0.02 (-0.06%) 4:07P EDT (NASDAQ)

Options Quotes as of Tuesday, Jun 18th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
20.00	MSFTF22134200000	Call	14.90	15.05	14.80	-0.05	1	1
21.00	MSFTF22134210000	Call	13.95	14.05	7.90	-6	11	0
22.00	MSFTF22134220000	Call	12.90	13.05	10.50	-2.4	16	0
23.00	MSFTF22134230000	Call	11.90	12.05	6.97	-4.93	100	0
24.00	MSFTF22134240000	Call	10.90	11.05	6.45	-4.45	6	0
25.00	MSFTF22134250000	Call	9.95	10.05	10.10	+0.2	279	465
26.00	MSFTF22134260000	Call	8.95	9.05	9.15	+0.25	20	172
27.00	MSFTF22134270000	Call	7.95	8.05	8.15	+0.05	18	497
28.00	MSFTF22134280000	Call	6.95	7.05	7.15	+0.1	1	364
29.00	MSFTF22134290000	Call	5.95	6.05	5.94	+0.04	34	2279
29.50	MSFTF22134295000	Call	5.45	5.55	4.85	-0.55	30	30
30.00	MSFTF22134300000	Call	5.00	5.05	5.00	-0.1	344	2493
30.50	MSFTF22134305000	Call	4.45	4.50	4.40	0	0	0
31.00	MSFTF22134310000	Call	4.00	4.05	3.99	+0.09	498	35880
31.50	MSFTF22134315000	Call	3.50	3.55	3.55	+0.15	10	223
32.00	MSFTF22134320000	Call	2.99	3.05	3.00	+0.04	1466	90860
32.50	MSFTF22134325000	Call	2.51	2.53	2.58	+0.16	1144	254
33.00	MSFTF22134330000	Call	2.00	2.04	2.01	+0.01	1107	77078
33.50	MSFTF22134335000	Call	1.53	1.55	1.60	-0.06	713	539
34.00	MSFTF22134340000	Call	1.06	1.12	1.04	-0.02	7263	54381
34.50	MSFTF22134345000	Call	0.65	0.67	0.64	0	1388	2502
35.00	MSFTF22134350000	Call	0.33	0.34	0.41	+0.05	19567	49502
35.50	MSFTF22134355000	Call	0.13	0.15	0.13	-0.02	1429	16832
36.00	MSFTF22134360000	Call	0.05	0.07	0.06	0	6349	55668
36.50	MSFTF22134365000	Call	0.02	0.03	0.02	-0.01	30	30
37.00	MSFTF22134370000	Call	0.01	0.02	0.01	0	3	6818
37.50	MSFTF22134375000	Call	0.00	0.02	0.02	0	0	0
38.00	MSFTF22134380000	Call	0.01	0.01	0.01	0	25	5055
38.50	MSFTF22134385000	Call	0.00	0.01	0.02	0	0	0
39.00	MSFTF22134390000	Call	0.01	0.01	0.02	0	2	202
39.50	MSFTF22134395000	Call	0.00	0.01	0.02	0	0	0
40.00	MSFTF22134400000	Call	0.00	0.01	0.01	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
20.00	MSFTR22134200000	Put	0.01	0.01	0.02	+0.01	3	65
21.00	MSFTR22134210000	Put	0.01	0.01	0.01	0	10	131
22.00	MSFTR22134220000	Put	0.01	0.01	0.01	0	9	227
23.00	MSFTR22134230000	Put	0.01	0.01	0.02	+0.01	131	1217
24.00	MSFTR22134240000	Put	0.01	0.01	0.01	0	30	1263
25.00	MSFTR22134250000	Put	0.01	0.01	0.01	0	3	4399
26.00	MSFTR22134260000	Put	0.01	0.01	0.03	+0.02	10	6097
27.00	MSFTR22134270000	Put	0.01	0.01	0.01	0	10	6632
28.00	MSFTR22134280000	Put	0.01	0.01	0.01	0	423	32120
29.00	MSFTR22134290000	Put	0.01	0.01	0.01	0	10	26593
29.50	MSFTR22134295000	Put	0.01	0.01	0.02	+0.01	7	200
30.00	MSFTR22134300000	Put	0.01	0.02	0.02	+0.01	9	31641
30.50	MSFTR22134305000	Put	0.01	0.01	0.02	0	25	805
31.00	MSFTR22134310000	Put	0.01	0.01	0.01	0	119	39579
31.50	MSFTR22134315000	Put	0.01	0.02	0.03	+0.02	28	28
32.00	MSFTR22134320000	Put	0.01	0.02	0.01	-0.01	131	38122
32.50	MSFTR22134325000	Put	0.01	0.02	0.02	0	0	0
33.00	MSFTR22134330000	Put	0.01	0.02	0.02	-0.01	5275	55677
33.50	MSFTR22134335000	Put	0.03	0.04	0.04	-0.02	60	10525
34.00	MSFTR22134340000	Put	0.07	0.08	0.07	-0.05	8707	52442
34.50	MSFTR22134345000	Put	0.15	0.16	0.15	-0.06	1753	13308
35.00	MSFTR22134350000	Put	0.33	0.34	0.34	-0.03	10473	23737
35.50	MSFTR22134355000	Put	0.66	0.69	0.66	-0.04	1315	1553
36.00	MSFTR22134360000	Put	1.07	1.10	1.07	-0.06	1314	4609
36.50	MSFTR22134365000	Put	1.55	1.58	1.47	-0.04	1791	0
37.00	MSFTR22134370000	Put	2.03	2.06	2.03	0	274	2138
37.50	MSFTR22134375000	Put	2.53	2.57	2.51	+0.02	121	0
38.00	MSFTR22134380000	Put	3.00	3.10	2.92	-0.08	171	1220
38.50	MSFTR22134385000	Put	3.45	3.55	3.50	+0.05	7	0
39.00	MSFTR22134390000	Put	3.95	4.05	4.00	+0.05	14	27
39.50	MSFTR22134395000	Put	4.45	4.55	4.50	+0.05	7	0
40.00	MSFTR22134400000	Put	4.95	5.05	5.00	+0.05	7	0