• LAST PRICE
    442.5700
  • TODAY'S CHANGE (%)
    Trending Up0.9900 (0.2242%)
  • Bid / Lots
    442.2500/ 5
  • Ask / Lots
    442.6500/ 2
  • Open / Previous Close
    438.2750 / 441.5800
  • Day Range
    Low 436.7210
    High 443.1376
  • 52 Week Range
    Low 309.4500
    High 443.4000
  • Volume
    13,581,985
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSFTIn the Money
$331.20In the Money
$333.95In the Money
$328.05In the Money
$9.30In the Money
2In the Money
63In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,324Out of the Money
MSFTIn the Money
$325.80In the Money
$328.90In the Money
$304.89In the Money
$0.00In the Money
---In the Money
191In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,812Out of the Money
MSFTIn the Money
$321.20In the Money
$323.90In the Money
$294.91In the Money
$0.00In the Money
---In the Money
152In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5,475Out of the Money
MSFTIn the Money
$316.20In the Money
$318.95In the Money
$301.80In the Money
$0.00In the Money
---In the Money
316In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3,436Out of the Money
MSFTIn the Money
$311.20In the Money
$313.90In the Money
$293.20In the Money
$0.00In the Money
---In the Money
434In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8,955Out of the Money
MSFTIn the Money
$306.20In the Money
$308.95In the Money
$277.87In the Money
$0.00In the Money
---In the Money
82In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
812Out of the Money
MSFTIn the Money
$301.25In the Money
$303.95In the Money
$292.00In the Money
$0.00In the Money
---In the Money
272In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,129Out of the Money
MSFTIn the Money
$296.25In the Money
$298.90In the Money
$286.10In the Money
$0.00In the Money
---In the Money
186In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
830Out of the Money
MSFTIn the Money
$291.25In the Money
$294.00In the Money
$270.00In the Money
$0.00In the Money
---In the Money
402In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
2,574Out of the Money
MSFTIn the Money
$286.25In the Money
$289.00In the Money
$255.04In the Money
$0.00In the Money
---In the Money
215In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,067Out of the Money
MSFTIn the Money
$280.85In the Money
$284.00In the Money
$281.03In the Money
$-0.31In the Money
5In the Money
357In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
4,147Out of the Money
MSFTIn the Money
$276.30In the Money
$278.95In the Money
$242.23In the Money
$0.00In the Money
---In the Money
156In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3,688Out of the Money
MSFTIn the Money
$271.30In the Money
$274.00In the Money
$270.00In the Money
$0.00In the Money
---In the Money
255In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,553Out of the Money
MSFTIn the Money
$266.25In the Money
$268.95In the Money
$242.50In the Money
$0.00In the Money
---In the Money
215In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
806Out of the Money
MSFTIn the Money
$261.40In the Money
$264.00In the Money
$228.88In the Money
$0.00In the Money
---In the Money
1,770In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2,647Out of the Money
MSFTIn the Money
$256.25In the Money
$259.00In the Money
$257.50In the Money
$0.00In the Money
---In the Money
903In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,282Out of the Money
MSFTIn the Money
$251.35In the Money
$253.95In the Money
$235.08In the Money
$0.00In the Money
---In the Money
594In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
933Out of the Money
MSFTIn the Money
$246.30In the Money
$248.95In the Money
$233.00In the Money
$0.00In the Money
---In the Money
239In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,273Out of the Money
MSFTIn the Money
$241.35In the Money
$244.05In the Money
$241.58In the Money
$0.00In the Money
---In the Money
2,403In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,598Out of the Money
MSFTIn the Money
$235.90In the Money
$239.05In the Money
$225.35In the Money
$0.00In the Money
---In the Money
251In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,445Out of the Money
MSFTIn the Money
$231.30In the Money
$234.00In the Money
$232.63In the Money
$15.33In the Money
6In the Money
1,756In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,187Out of the Money
MSFTIn the Money
$226.30In the Money
$228.95In the Money
$210.14In the Money
$0.00In the Money
---In the Money
982In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,907Out of the Money
MSFTIn the Money
$221.30In the Money
$223.90In the Money
$216.26In the Money
$0.00In the Money
---In the Money
390In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2,474Out of the Money
MSFTIn the Money
$216.35In the Money
$218.95In the Money
$203.00In the Money
$0.00In the Money
---In the Money
271In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,610Out of the Money
MSFTIn the Money
$211.45In the Money
$213.95In the Money
$184.01In the Money
$0.00In the Money
---In the Money
658In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,984Out of the Money
MSFTIn the Money
$206.35In the Money
$209.00In the Money
$207.40In the Money
$5.04In the Money
4In the Money
256In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,488Out of the Money
MSFTIn the Money
$201.50In the Money
$204.00In the Money
$201.72In the Money
$9.46In the Money
1In the Money
588In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
5Out of the Money
2,895Out of the Money
MSFTIn the Money
$196.35In the Money
$198.95In the Money
$168.20In the Money
$0.00In the Money
---In the Money
721In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3,192Out of the Money
MSFTIn the Money
$191.50In the Money
$194.00In the Money
$192.50In the Money
$1.55In the Money
178In the Money
1,800In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5,196Out of the Money
MSFTIn the Money
$186.35In the Money
$189.00In the Money
$186.67In the Money
$0.00In the Money
---In the Money
1,621In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,430Out of the Money
MSFTIn the Money
$181.35In the Money
$184.15In the Money
$175.37In the Money
$0.00In the Money
---In the Money
793In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,094Out of the Money
MSFTIn the Money
$176.35In the Money
$179.10In the Money
$176.60In the Money
$4.60In the Money
10In the Money
878In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,927Out of the Money
MSFTIn the Money
$171.45In the Money
$174.10In the Money
$173.00In the Money
$3.05In the Money
1In the Money
2,246In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
7,865Out of the Money
MSFTIn the Money
$166.45In the Money
$169.20In the Money
$167.69In the Money
$0.00In the Money
---In the Money
1,219In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
7,941Out of the Money
MSFTIn the Money
$161.40In the Money
$164.20In the Money
$163.00In the Money
$3.00In the Money
14In the Money
2,358In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5,048Out of the Money
MSFTIn the Money
$156.40In the Money
$159.15In the Money
$151.00In the Money
$0.00In the Money
---In the Money
1,045In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,752Out of the Money
MSFTIn the Money
$151.45In the Money
$154.15In the Money
$152.60In the Money
$2.60In the Money
10In the Money
1,851In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3,311Out of the Money
MSFTIn the Money
$146.40In the Money
$149.05In the Money
$147.50In the Money
$0.80In the Money
2In the Money
1,087In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4,693Out of the Money
MSFTIn the Money
$141.40In the Money
$144.35In the Money
$142.29In the Money
$1.19In the Money
47In the Money
2,776In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
7Out of the Money
9,435Out of the Money
MSFTIn the Money
$136.45In the Money
$139.40In the Money
$137.46In the Money
$-0.74In the Money
16In the Money
1,116In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,975Out of the Money
MSFTIn the Money
$131.55In the Money
$134.35In the Money
$132.66In the Money
$1.52In the Money
3In the Money
1,961In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
4,514Out of the Money
MSFTIn the Money
$126.40In the Money
$129.35In the Money
$127.55In the Money
$0.15In the Money
8In the Money
620In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,474Out of the Money
MSFTIn the Money
$121.50In the Money
$124.35In the Money
$123.00In the Money
$0.71In the Money
1In the Money
1,625In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.01Out of the Money
4Out of the Money
4,711Out of the Money
MSFTIn the Money
$116.45In the Money
$119.35In the Money
$117.11In the Money
$-0.65In the Money
10In the Money
1,317In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
3,320Out of the Money
MSFTIn the Money
$111.45In the Money
$114.00In the Money
$112.57In the Money
$0.89In the Money
7In the Money
2,181In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
19Out of the Money
4,057Out of the Money
MSFTIn the Money
$106.50In the Money
$109.40In the Money
$107.14In the Money
$1.14In the Money
5In the Money
3,551In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
33Out of the Money
5,121Out of the Money
MSFTIn the Money
$101.50In the Money
$104.40In the Money
$102.60In the Money
$0.82In the Money
431In the Money
3,170In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
436Out of the Money
4,792Out of the Money
MSFTIn the Money
$96.50In the Money
$99.40In the Money
$97.42In the Money
$0.40In the Money
91In the Money
1,823In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
29Out of the Money
2,727Out of the Money
MSFTIn the Money
$91.55In the Money
$94.40In the Money
$92.43In the Money
$-1.07In the Money
24In the Money
4,354In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
16Out of the Money
9,631Out of the Money
MSFTIn the Money
$86.45In the Money
$88.10In the Money
$88.00In the Money
$0.95In the Money
7In the Money
4,016In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
17Out of the Money
7,135Out of the Money
MSFTIn the Money
$81.45In the Money
$84.10In the Money
$82.50In the Money
$0.00In the Money
2In the Money
4,655In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
204Out of the Money
7,291Out of the Money
MSFTIn the Money
$76.50In the Money
$79.45In the Money
$78.26In the Money
$0.68In the Money
98In the Money
3,761In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
17Out of the Money
6,523Out of the Money
MSFTIn the Money
$73.60In the Money
$77.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$71.50In the Money
$74.40In the Money
$72.60In the Money
$1.04In the Money
62In the Money
1,248In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
75Out of the Money
4,439Out of the Money
MSFTIn the Money
$69.05In the Money
$71.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSFTIn the Money
$66.50In the Money
$69.50In the Money
$67.58In the Money
$0.51In the Money
7In the Money
3,737In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
113Out of the Money
7,825Out of the Money
MSFTIn the Money
$64.00In the Money
$66.65In the Money
$62.24In the Money
$0.00In the Money
---In the Money
4In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
3Out of the Money
126Out of the Money
MSFTIn the Money
$61.50In the Money
$64.50In the Money
$62.40In the Money
$0.79In the Money
23In the Money
4,434In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
733Out of the Money
6,824Out of the Money
MSFTIn the Money
$59.10In the Money
$62.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
1Out of the Money
32Out of the Money
MSFTIn the Money
$56.50In the Money
$59.45In the Money
$58.03In the Money
$0.94In the Money
23In the Money
2,343In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
187Out of the Money
4,605Out of the Money
MSFTIn the Money
$54.05In the Money
$56.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
MSFTIn the Money
$51.60In the Money
$54.25In the Money
$52.39In the Money
$1.09In the Money
38In the Money
4,626In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
318Out of the Money
4,996Out of the Money
MSFTIn the Money
$49.05In the Money
$51.65In the Money
$49.51In the Money
$0.00In the Money
---In the Money
3In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
37Out of the Money
59Out of the Money
MSFTIn the Money
$46.65In the Money
$49.50In the Money
$47.50In the Money
$0.97In the Money
8In the Money
1,423In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
75Out of the Money
5,304Out of the Money
MSFTIn the Money
$44.15In the Money
$46.75In the Money
$28.80In the Money
$0.00In the Money
---In the Money
9In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.05Out of the Money
43Out of the Money
980Out of the Money
MSFTIn the Money
$41.60In the Money
$43.70In the Money
$42.77In the Money
$0.27In the Money
114In the Money
13,808In the Money
MSFTOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.06Out of the Money
297Out of the Money
10,084Out of the Money
MSFTIn the Money
$39.15In the Money
$41.70In the Money
$39.53In the Money
$0.00In the Money
---In the Money
127In the Money
MSFTOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.08Out of the Money
10Out of the Money
792Out of the Money
MSFTIn the Money
$37.60In the Money
$39.20In the Money
$37.60In the Money
$0.40In the Money
27In the Money
2,978In the Money
MSFTOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
154Out of the Money
14,853Out of the Money
MSFTIn the Money
$34.10In the Money
$36.70In the Money
$35.64In the Money
$1.05In the Money
11In the Money
215In the Money
MSFTOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.08Out of the Money
46Out of the Money
1,501Out of the Money
MSFTIn the Money
$31.60In the Money
$34.25In the Money
$33.00In the Money
$0.60In the Money
144In the Money
11,465In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.07Out of the Money
480Out of the Money
5,073Out of the Money
MSFTIn the Money
$29.15In the Money
$31.60In the Money
$30.60In the Money
$1.08In the Money
24In the Money
533In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.09Out of the Money
379Out of the Money
1,059Out of the Money
MSFTIn the Money
$26.70In the Money
$28.75In the Money
$27.33In the Money
$-0.17In the Money
154In the Money
6,975In the Money
MSFTOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.12Out of the Money
479Out of the Money
4,876Out of the Money
MSFTIn the Money
$24.20In the Money
$26.85In the Money
$24.75In the Money
$-0.40In the Money
113In the Money
937In the Money
MSFTOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.17Out of the Money
$-0.12Out of the Money
93Out of the Money
1,366Out of the Money
MSFTIn the Money
$22.75In the Money
$23.70In the Money
$23.10In the Money
$0.35In the Money
547In the Money
9,399In the Money
MSFTOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$-0.13Out of the Money
1,762Out of the Money
6,612Out of the Money
MSFTIn the Money
$20.30In the Money
$21.25In the Money
$20.12In the Money
$0.10In the Money
88In the Money
1,322In the Money
MSFTOut of the Money
$0.24Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$-0.15Out of the Money
248Out of the Money
2,623Out of the Money
MSFTIn the Money
$18.15In the Money
$18.85In the Money
$18.15In the Money
$0.16In the Money
530In the Money
9,947In the Money
MSFTOut of the Money
$0.30Out of the Money
$0.34Out of the Money
$0.33Out of the Money
$-0.23Out of the Money
1,077Out of the Money
6,181Out of the Money
MSFTIn the Money
$15.45In the Money
$17.25In the Money
$15.70In the Money
$0.25In the Money
70In the Money
887In the Money
MSFTOut of the Money
$0.40Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$-0.23Out of the Money
1,727Out of the Money
1,344Out of the Money
MSFTIn the Money
$13.35In the Money
$14.00In the Money
$13.65In the Money
$0.64In the Money
1,378In the Money
12,177In the Money
MSFTOut of the Money
$0.53Out of the Money
$0.63Out of the Money
$0.57Out of the Money
$-0.32Out of the Money
1,977Out of the Money
16,267Out of the Money
MSFTIn the Money
$11.15In the Money
$11.85In the Money
$11.41In the Money
$0.55In the Money
202In the Money
746In the Money
MSFTOut of the Money
$0.81Out of the Money
$0.88Out of the Money
$0.88Out of the Money
$-0.42Out of the Money
1,704Out of the Money
771Out of the Money
MSFTIn the Money
$9.05In the Money
$9.50In the Money
$9.13In the Money
$-0.12In the Money
1,071In the Money
16,085In the Money
MSFTOut of the Money
$1.10Out of the Money
$1.25Out of the Money
$1.25Out of the Money
$-0.47Out of the Money
2,517Out of the Money
2,905Out of the Money
MSFTIn the Money
$7.05In the Money
$7.45In the Money
$7.30In the Money
$-0.15In the Money
1,234In the Money
890In the Money
MSFTOut of the Money
$1.57Out of the Money
$1.80Out of the Money
$1.72Out of the Money
$-0.68Out of the Money
2,228Out of the Money
1,500Out of the Money
MSFTIn the Money
$5.40In the Money
$5.60In the Money
$5.51In the Money
$-0.24In the Money
5,702In the Money
33,783In the Money
MSFTNear the Money
$2.42Near the Money
$2.54Near the Money
$2.52Near the Money
$-0.73Near the Money
5,613Near the Money
1,845Near the Money
MSFTUnderlying issue's last price
$3.90Underlying issue's last price
$4.10Underlying issue's last price
$3.98Underlying issue's last price
$-0.27Underlying issue's last price
5,647Underlying issue's last price
2,389Underlying issue's last price
Filter Table By Strike Price of$442.50Underlying issue's last price
MSFTUnderlying issue's last price
$3.45Underlying issue's last price
$3.55Underlying issue's last price
$3.55Underlying issue's last price
$-0.90Underlying issue's last price
2,607Underlying issue's last price
810Underlying issue's last price
MSFTNear the Money
$2.67Near the Money
$2.87Near the Money
$2.77Near the Money
$-0.29Near the Money
6,973Near the Money
15,214Near the Money
MSFTIn the Money
$4.75In the Money
$4.90In the Money
$4.87In the Money
$-1.18In the Money
1,081In the Money
396In the Money
MSFTOut of the Money
$1.85Out of the Money
$1.94Out of the Money
$1.92Out of the Money
$-0.23Out of the Money
4,125Out of the Money
862Out of the Money
MSFTIn the Money
$6.30In the Money
$6.60In the Money
$7.02In the Money
$-0.43In the Money
76In the Money
172In the Money
MSFTOut of the Money
$1.07Out of the Money
$1.28Out of the Money
$1.25Out of the Money
$-0.31Out of the Money
4,616Out of the Money
12,347Out of the Money
MSFTIn the Money
$8.10In the Money
$8.65In the Money
$8.95In the Money
$-0.28In the Money
57In the Money
194In the Money
MSFTOut of the Money
$0.76Out of the Money
$0.80Out of the Money
$0.77Out of the Money
$-0.30Out of the Money
1,459Out of the Money
829Out of the Money
MSFTIn the Money
$10.15In the Money
$10.65In the Money
$10.78In the Money
$0.40In the Money
203In the Money
3In the Money
MSFTOut of the Money
$0.47Out of the Money
$0.53Out of the Money
$0.50Out of the Money
$-0.28Out of the Money
1,737Out of the Money
4,033Out of the Money
MSFTIn the Money
$12.20In the Money
$13.10In the Money
$13.40In the Money
$0.27In the Money
5In the Money
61In the Money
MSFTOut of the Money
$0.29Out of the Money
$0.35Out of the Money
$0.31Out of the Money
$-0.23Out of the Money
250Out of the Money
455Out of the Money
MSFTIn the Money
$14.65In the Money
$15.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$-0.17Out of the Money
3,171Out of the Money
9,504Out of the Money
MSFTIn the Money
$16.35In the Money
$18.95In the Money
$17.45In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.11Out of the Money
695Out of the Money
173Out of the Money
MSFTIn the Money
$19.45In the Money
$21.35In the Money
$20.35In the Money
$-0.40In the Money
4In the Money
1In the Money
MSFTOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.11Out of the Money
129Out of the Money
2,470Out of the Money
MSFTIn the Money
$21.95In the Money
$23.95In the Money
$56.45In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
21Out of the Money
91Out of the Money
MSFTIn the Money
$24.45In the Money
$25.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
289Out of the Money
4,934Out of the Money
MSFTIn the Money
$26.15In the Money
$28.95In the Money
$46.88In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
424Out of the Money
148Out of the Money
MSFTIn the Money
$28.60In the Money
$31.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
67Out of the Money
2,312Out of the Money
MSFTIn the Money
$31.10In the Money
$33.80In the Money
$67.82In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.07Out of the Money
31Out of the Money
25Out of the Money
MSFTIn the Money
$33.60In the Money
$36.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
77Out of the Money
13,150Out of the Money
MSFTIn the Money
$36.15In the Money
$38.85In the Money
$39.25In the Money
$0.00In the Money
---In the Money
3In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
81Out of the Money
157Out of the Money
MSFTIn the Money
$38.65In the Money
$41.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
3Out of the Money
1,673Out of the Money
MSFTIn the Money
$41.15In the Money
$43.80In the Money
$55.65In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
MSFTIn the Money
$43.65In the Money
$46.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
9Out of the Money
2,650Out of the Money
MSFTIn the Money
$46.15In the Money
$48.95In the Money
$68.86In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$48.45In the Money
$51.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.01Out of the Money
2Out of the Money
5,571Out of the Money
MSFTIn the Money
$51.15In the Money
$53.85In the Money
$98.60In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.04Out of the Money
2Out of the Money
---Out of the Money
MSFTIn the Money
$53.45In the Money
$56.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
140Out of the Money
7,656Out of the Money
MSFTIn the Money
$56.15In the Money
$58.95In the Money
$58.35In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
MSFTIn the Money
$58.50In the Money
$61.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
1Out of the Money
1,485Out of the Money
MSFTIn the Money
$61.60In the Money
$63.95In the Money
$63.84In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.43Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$63.45In the Money
$66.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
1,400Out of the Money
MSFTIn the Money
$66.15In the Money
$68.95In the Money
$86.62In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
3Out of the Money
952Out of the Money
MSFTIn the Money
$71.15In the Money
$73.90In the Money
$108.50In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,384Out of the Money
MSFTIn the Money
$76.15In the Money
$79.00In the Money
$208.26In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
380Out of the Money
MSFTIn the Money
$81.15In the Money
$83.90In the Money
$117.78In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
611Out of the Money
MSFTIn the Money
$86.15In the Money
$88.95In the Money
$122.80In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
790Out of the Money
MSFTIn the Money
$91.15In the Money
$93.90In the Money
$118.53In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,293Out of the Money
MSFTIn the Money
$96.00In the Money
$99.00In the Money
$130.98In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
MSFTIn the Money
$101.00In the Money
$103.90In the Money
$136.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
590Out of the Money
MSFTIn the Money
$106.00In the Money
$108.95In the Money
$138.08In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
MSFTIn the Money
$111.00In the Money
$113.90In the Money
$146.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
528Out of the Money
MSFTIn the Money
$116.00In the Money
$119.00In the Money
$135.65In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
467Out of the Money
MSFTIn the Money
$126.00In the Money
$128.95In the Money
$145.34In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,017Out of the Money
MSFTIn the Money
$136.00In the Money
$138.95In the Money
$165.11In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
4,021Out of the Money
MSFTIn the Money
$156.00In the Money
$158.85In the Money
$157.75In the Money
$-27.38In the Money
2In the Money
---In the Money