Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 180427C00055000 C Apr 27, 2018 55.0 38.35 42.30
MSFT 180427C00060000 C Apr 27, 2018 60.0 33.30 37.40
MSFT 180427C00065000 C Apr 27, 2018 65.0 28.45 31.45
MSFT 180427C00068000 C Apr 27, 2018 68.0 25.40 28.55
MSFT 180427C00069000 C Apr 27, 2018 69.0 24.45 27.45
MSFT 180427C00070000 C Apr 27, 2018 70.0 24.40 26.85
MSFT 180427C00071000 C Apr 27, 2018 71.0 22.30 25.60
MSFT 180427C00072000 C Apr 27, 2018 72.0 21.35 24.55
MSFT 180427C00073000 C Apr 27, 2018 73.0 20.35 23.50
MSFT 180427C00074000 C Apr 27, 2018 74.0 19.35 22.60
MSFT 180427C00075000 C Apr 27, 2018 75.0 17.95 21.90
MSFT 180427C00076000 C Apr 27, 2018 76.0 17.40 20.45
MSFT 180427C00077000 C Apr 27, 2018 77.0 16.30 19.55
MSFT 180427C00078000 C Apr 27, 2018 78.0 17.00 17.15
MSFT 180427C00079000 C Apr 27, 2018 79.0 14.40 17.50
MSFT 180427C00080000 C Apr 27, 2018 80.0 13.35 16.65
MSFT 180427C00081000 C Apr 27, 2018 81.0 12.45 15.50
MSFT 180427C00082000 C Apr 27, 2018 82.0 12.95 14.60
MSFT 180427C00083000 C Apr 27, 2018 83.0 12.05 12.15
MSFT 180427C00083500 C Apr 27, 2018 83.5 9.90 13.20
MSFT 180427C00084000 C Apr 27, 2018 84.0 9.40 12.75
MSFT 180427C00085000 C Apr 27, 2018 85.0 10.10 10.20
MSFT 180427C00086000 C Apr 27, 2018 86.0 9.15 9.25
MSFT 180427C00086500 C Apr 27, 2018 86.5 8.70 8.80
MSFT 180427C00087000 C Apr 27, 2018 87.0 8.25 8.35
MSFT 180427C00087500 C Apr 27, 2018 87.5 7.80 7.85
MSFT 180427C00088000 C Apr 27, 2018 88.0 7.30 7.40
MSFT 180427C00088500 C Apr 27, 2018 88.5 6.90 6.95
MSFT 180427C00089000 C Apr 27, 2018 89.0 6.45 6.60
MSFT 180427C00089500 C Apr 27, 2018 89.5 6.00 6.10
MSFT 180427C00090000 C Apr 27, 2018 90.0 5.60 5.70
MSFT 180427C00090500 C Apr 27, 2018 90.5 5.20 5.30
MSFT 180427C00091000 C Apr 27, 2018 91.0 4.85 4.90
MSFT 180427C00091500 C Apr 27, 2018 91.5 4.45 4.55
MSFT 180427C00092000 C Apr 27, 2018 92.0 4.10 4.20
MSFT 180427C00092500 C Apr 27, 2018 92.5 3.75 3.85
MSFT 180427C00093000 C Apr 27, 2018 93.0 3.40 3.50
MSFT 180427C00093500 C Apr 27, 2018 93.5 3.10 3.20
MSFT 180427C00094000 C Apr 27, 2018 94.0 2.84 2.88
MSFT 180427C00094500 C Apr 27, 2018 94.5 2.56 2.61
MSFT 180427C00095000 C Apr 27, 2018 95.0 2.30 2.33
MSFT 180427C00095500 C Apr 27, 2018 95.5 2.05 2.07
MSFT 180427C00096000 C Apr 27, 2018 96.0 1.81 1.85
MSFT 180427C00096500 C Apr 27, 2018 96.5 1.59 1.62
MSFT 180427C00097000 C Apr 27, 2018 97.0 1.39 1.42
MSFT 180427C00097500 C Apr 27, 2018 97.5 1.20 1.23
MSFT 180427C00098000 C Apr 27, 2018 98.0 1.04 1.06
MSFT 180427C00098500 C Apr 27, 2018 98.5 0.88 0.91
MSFT 180427C00099000 C Apr 27, 2018 99.0 0.75 0.77
MSFT 180427C00099500 C Apr 27, 2018 99.5 0.63 0.65
MSFT 180427C00100000 C Apr 27, 2018 100.0 0.52 0.55
MSFT 180427C00101000 C Apr 27, 2018 101.0 0.35 0.39
MSFT 180427C00102000 C Apr 27, 2018 102.0 0.24 0.26
MSFT 180427C00103000 C Apr 27, 2018 103.0 0.15 0.17
MSFT 180427C00104000 C Apr 27, 2018 104.0 0.09 0.12
MSFT 180427C00105000 C Apr 27, 2018 105.0 0.06 0.09
MSFT 180427C00106000 C Apr 27, 2018 106.0 0.03 0.09
MSFT 180427C00107000 C Apr 27, 2018 107.0 0.02 0.05
MSFT 180427C00110000 C Apr 27, 2018 110.0 0.00 0.03
MSFT 180427C00115000 C Apr 27, 2018 115.0 0.00 0.02
MSFT 180427C00120000 C Apr 27, 2018 120.0 0.00 0.02
MSFT 180427C00125000 C Apr 27, 2018 125.0 0.00 0.02
MSFT 180427C00130000 C Apr 27, 2018 130.0 0.00 0.02
MSFT 180427C00135000 C Apr 27, 2018 135.0 0.00 0.02
MSFT 180427P00055000 P Apr 27, 2018 55.0 0.00 0.02
MSFT 180427P00060000 P Apr 27, 2018 60.0 0.00 0.02
MSFT 180427P00065000 P Apr 27, 2018 65.0 0.00 0.02
MSFT 180427P00068000 P Apr 27, 2018 68.0 0.00 0.02
MSFT 180427P00069000 P Apr 27, 2018 69.0 0.00 0.02
MSFT 180427P00070000 P Apr 27, 2018 70.0 0.00 0.02
MSFT 180427P00071000 P Apr 27, 2018 71.0 0.00 0.02
MSFT 180427P00072000 P Apr 27, 2018 72.0 0.00 0.02
MSFT 180427P00073000 P Apr 27, 2018 73.0 0.00 0.01
MSFT 180427P00074000 P Apr 27, 2018 74.0 0.00 0.02
MSFT 180427P00075000 P Apr 27, 2018 75.0 0.00 0.03
MSFT 180427P00076000 P Apr 27, 2018 76.0 0.00 0.03
MSFT 180427P00077000 P Apr 27, 2018 77.0 0.00 0.03
MSFT 180427P00078000 P Apr 27, 2018 78.0 0.00 0.04
MSFT 180427P00079000 P Apr 27, 2018 79.0 0.00 0.03
MSFT 180427P00080000 P Apr 27, 2018 80.0 0.00 0.04
MSFT 180427P00081000 P Apr 27, 2018 81.0 0.01 0.05
MSFT 180427P00082000 P Apr 27, 2018 82.0 0.03 0.07
MSFT 180427P00083000 P Apr 27, 2018 83.0 0.06 0.08
MSFT 180427P00083500 P Apr 27, 2018 83.5 0.07 0.08
MSFT 180427P00084000 P Apr 27, 2018 84.0 0.08 0.10
MSFT 180427P00085000 P Apr 27, 2018 85.0 0.11 0.13
MSFT 180427P00086000 P Apr 27, 2018 86.0 0.16 0.18
MSFT 180427P00086500 P Apr 27, 2018 86.5 0.19 0.21
MSFT 180427P00087000 P Apr 27, 2018 87.0 0.23 0.25
MSFT 180427P00087500 P Apr 27, 2018 87.5 0.27 0.29
MSFT 180427P00088000 P Apr 27, 2018 88.0 0.32 0.34
MSFT 180427P00088500 P Apr 27, 2018 88.5 0.37 0.39
MSFT 180427P00089000 P Apr 27, 2018 89.0 0.44 0.46
MSFT 180427P00089500 P Apr 27, 2018 89.5 0.51 0.53
MSFT 180427P00090000 P Apr 27, 2018 90.0 0.60 0.62
MSFT 180427P00090500 P Apr 27, 2018 90.5 0.70 0.72
MSFT 180427P00091000 P Apr 27, 2018 91.0 0.81 0.83
MSFT 180427P00091500 P Apr 27, 2018 91.5 0.93 0.96
MSFT 180427P00092000 P Apr 27, 2018 92.0 1.08 1.10
MSFT 180427P00092500 P Apr 27, 2018 92.5 1.23 1.26
MSFT 180427P00093000 P Apr 27, 2018 93.0 1.40 1.43
MSFT 180427P00093500 P Apr 27, 2018 93.5 1.58 1.62
MSFT 180427P00094000 P Apr 27, 2018 94.0 1.78 1.82
MSFT 180427P00094500 P Apr 27, 2018 94.5 2.00 2.04
MSFT 180427P00095000 P Apr 27, 2018 95.0 2.23 2.29
MSFT 180427P00095500 P Apr 27, 2018 95.5 2.47 2.52
MSFT 180427P00096000 P Apr 27, 2018 96.0 2.74 2.79
MSFT 180427P00096500 P Apr 27, 2018 96.5 3.00 3.10
MSFT 180427P00097000 P Apr 27, 2018 97.0 3.30 3.40
MSFT 180427P00097500 P Apr 27, 2018 97.5 3.65 3.70
MSFT 180427P00098000 P Apr 27, 2018 98.0 3.95 4.05
MSFT 180427P00098500 P Apr 27, 2018 98.5 4.30 4.40
MSFT 180427P00099000 P Apr 27, 2018 99.0 4.65 4.75
MSFT 180427P00099500 P Apr 27, 2018 99.5 5.05 5.15
MSFT 180427P00100000 P Apr 27, 2018 100.0 5.45 5.55
MSFT 180427P00101000 P Apr 27, 2018 101.0 6.30 6.35
MSFT 180427P00102000 P Apr 27, 2018 102.0 7.15 7.25
MSFT 180427P00103000 P Apr 27, 2018 103.0 8.10 8.20
MSFT 180427P00104000 P Apr 27, 2018 104.0 9.05 9.15
MSFT 180427P00105000 P Apr 27, 2018 105.0 10.00 10.10
MSFT 180427P00106000 P Apr 27, 2018 106.0 11.00 11.10
MSFT 180427P00107000 P Apr 27, 2018 107.0 10.50 13.65
MSFT 180427P00110000 P Apr 27, 2018 110.0 13.50 16.75
MSFT 180427P00115000 P Apr 27, 2018 115.0 18.50 21.65
MSFT 180427P00120000 P Apr 27, 2018 120.0 23.55 26.60
MSFT 180427P00125000 P Apr 27, 2018 125.0 28.55 31.65
MSFT 180427P00130000 P Apr 27, 2018 130.0 33.40 37.20
MSFT 180427P00135000 P Apr 27, 2018 135.0 38.65 42.40
MSFT 180504C00068000 C May 04, 2018 68.0 26.65 28.60
MSFT 180504C00069000 C May 04, 2018 69.0 25.55 27.65
MSFT 180504C00070000 C May 04, 2018 70.0 24.55 26.95
MSFT 180504C00071000 C May 04, 2018 71.0 23.55 25.70
MSFT 180504C00072000 C May 04, 2018 72.0 22.55 24.50
MSFT 180504C00073000 C May 04, 2018 73.0 20.35 23.65
MSFT 180504C00074000 C May 04, 2018 74.0 20.55 22.60
MSFT 180504C00075000 C May 04, 2018 75.0 18.45 21.65
MSFT 180504C00076000 C May 04, 2018 76.0 17.40 20.70
MSFT 180504C00077000 C May 04, 2018 77.0 16.40 19.60
MSFT 180504C00078000 C May 04, 2018 78.0 15.45 18.60
MSFT 180504C00079000 C May 04, 2018 79.0 14.55 17.50
MSFT 180504C00080000 C May 04, 2018 80.0 13.50 16.70
MSFT 180504C00081000 C May 04, 2018 81.0 12.50 15.65
MSFT 180504C00082000 C May 04, 2018 82.0 11.45 14.75
MSFT 180504C00083000 C May 04, 2018 83.0 10.55 13.75
MSFT 180504C00083500 C May 04, 2018 83.5 10.15 13.20
MSFT 180504C00084000 C May 04, 2018 84.0 9.60 12.85
MSFT 180504C00085000 C May 04, 2018 85.0 10.25 10.40
MSFT 180504C00086500 C May 04, 2018 86.5 8.85 9.00
MSFT 180504C00087000 C May 04, 2018 87.0 8.40 8.50
MSFT 180504C00087500 C May 04, 2018 87.5 7.95 8.05
MSFT 180504C00088000 C May 04, 2018 88.0 7.55 7.65
MSFT 180504C00088500 C May 04, 2018 88.5 7.10 7.20
MSFT 180504C00089000 C May 04, 2018 89.0 6.70 6.80
MSFT 180504C00089500 C May 04, 2018 89.5 6.30 6.40
MSFT 180504C00090000 C May 04, 2018 90.0 5.90 6.00
MSFT 180504C00090500 C May 04, 2018 90.5 5.50 5.60
MSFT 180504C00091000 C May 04, 2018 91.0 5.15 5.20
MSFT 180504C00091500 C May 04, 2018 91.5 4.75 4.85
MSFT 180504C00092000 C May 04, 2018 92.0 4.40 4.50
MSFT 180504C00092500 C May 04, 2018 92.5 4.10 4.15
MSFT 180504C00093000 C May 04, 2018 93.0 3.75 3.85
MSFT 180504C00093500 C May 04, 2018 93.5 3.45 3.55
MSFT 180504C00094000 C May 04, 2018 94.0 3.15 3.25
MSFT 180504C00094500 C May 04, 2018 94.5 2.89 2.95
MSFT 180504C00095000 C May 04, 2018 95.0 2.63 2.66
MSFT 180504C00095500 C May 04, 2018 95.5 2.38 2.41
MSFT 180504C00096000 C May 04, 2018 96.0 2.14 2.17
MSFT 180504C00096500 C May 04, 2018 96.5 1.92 1.95
MSFT 180504C00097000 C May 04, 2018 97.0 1.71 1.74
MSFT 180504C00097500 C May 04, 2018 97.5 1.51 1.55
MSFT 180504C00098000 C May 04, 2018 98.0 1.34 1.37
MSFT 180504C00098500 C May 04, 2018 98.5 1.17 1.20
MSFT 180504C00099000 C May 04, 2018 99.0 1.02 1.05
MSFT 180504C00099500 C May 04, 2018 99.5 0.88 0.92
MSFT 180504C00100000 C May 04, 2018 100.0 0.76 0.80
MSFT 180504C00101000 C May 04, 2018 101.0 0.56 0.59
MSFT 180504C00102000 C May 04, 2018 102.0 0.40 0.43
MSFT 180504C00103000 C May 04, 2018 103.0 0.28 0.31
MSFT 180504C00104000 C May 04, 2018 104.0 0.20 0.22
MSFT 180504C00105000 C May 04, 2018 105.0 0.13 0.16
MSFT 180504C00106000 C May 04, 2018 106.0 0.09 0.13
MSFT 180504C00107000 C May 04, 2018 107.0 0.06 0.10
MSFT 180504C00110000 C May 04, 2018 110.0 0.01 0.03
MSFT 180504P00068000 P May 04, 2018 68.0 0.00 0.02
MSFT 180504P00069000 P May 04, 2018 69.0 0.01 0.03
MSFT 180504P00070000 P May 04, 2018 70.0 0.00 0.03
MSFT 180504P00071000 P May 04, 2018 71.0 0.00 0.03
MSFT 180504P00072000 P May 04, 2018 72.0 0.00 0.03
MSFT 180504P00073000 P May 04, 2018 73.0 0.00 0.04
MSFT 180504P00074000 P May 04, 2018 74.0 0.00 0.05
MSFT 180504P00075000 P May 04, 2018 75.0 0.00 0.06
MSFT 180504P00076000 P May 04, 2018 76.0 0.00 0.06
MSFT 180504P00077000 P May 04, 2018 77.0 0.01 0.07
MSFT 180504P00078000 P May 04, 2018 78.0 0.02 0.08
MSFT 180504P00079000 P May 04, 2018 79.0 0.03 0.10
MSFT 180504P00080000 P May 04, 2018 80.0 0.05 0.11
MSFT 180504P00081000 P May 04, 2018 81.0 0.06 0.13
MSFT 180504P00082000 P May 04, 2018 82.0 0.09 0.13
MSFT 180504P00083000 P May 04, 2018 83.0 0.12 0.16
MSFT 180504P00083500 P May 04, 2018 83.5 0.15 0.17
MSFT 180504P00084000 P May 04, 2018 84.0 0.16 0.19
MSFT 180504P00085000 P May 04, 2018 85.0 0.21 0.26
MSFT 180504P00086500 P May 04, 2018 86.5 0.33 0.37
MSFT 180504P00087000 P May 04, 2018 87.0 0.38 0.42
MSFT 180504P00087500 P May 04, 2018 87.5 0.43 0.45
MSFT 180504P00088000 P May 04, 2018 88.0 0.50 0.51
MSFT 180504P00088500 P May 04, 2018 88.5 0.57 0.59
MSFT 180504P00089000 P May 04, 2018 89.0 0.65 0.67
MSFT 180504P00089500 P May 04, 2018 89.5 0.73 0.76
MSFT 180504P00090000 P May 04, 2018 90.0 0.83 0.89
MSFT 180504P00090500 P May 04, 2018 90.5 0.94 0.96
MSFT 180504P00091000 P May 04, 2018 91.0 1.06 1.09
MSFT 180504P00091500 P May 04, 2018 91.5 1.19 1.23
MSFT 180504P00092000 P May 04, 2018 92.0 1.34 1.38
MSFT 180504P00092500 P May 04, 2018 92.5 1.51 1.54
MSFT 180504P00093000 P May 04, 2018 93.0 1.68 1.72
MSFT 180504P00093500 P May 04, 2018 93.5 1.86 1.91
MSFT 180504P00094000 P May 04, 2018 94.0 2.08 2.11
MSFT 180504P00094500 P May 04, 2018 94.5 2.30 2.33
MSFT 180504P00095000 P May 04, 2018 95.0 2.53 2.57
MSFT 180504P00095500 P May 04, 2018 95.5 2.78 2.82
MSFT 180504P00096000 P May 04, 2018 96.0 3.00 3.10
MSFT 180504P00096500 P May 04, 2018 96.5 3.30 3.40
MSFT 180504P00097000 P May 04, 2018 97.0 3.60 3.70
MSFT 180504P00097500 P May 04, 2018 97.5 3.90 4.00
MSFT 180504P00098000 P May 04, 2018 98.0 4.20 4.30
MSFT 180504P00098500 P May 04, 2018 98.5 4.55 4.65
MSFT 180504P00099000 P May 04, 2018 99.0 4.90 5.00
MSFT 180504P00099500 P May 04, 2018 99.5 5.25 5.45
MSFT 180504P00100000 P May 04, 2018 100.0 5.65 5.75
MSFT 180504P00101000 P May 04, 2018 101.0 6.45 6.55
MSFT 180504P00102000 P May 04, 2018 102.0 5.85 7.50
MSFT 180504P00103000 P May 04, 2018 103.0 8.20 8.30
MSFT 180504P00104000 P May 04, 2018 104.0 7.65 10.80
MSFT 180504P00105000 P May 04, 2018 105.0 8.10 12.20
MSFT 180504P00106000 P May 04, 2018 106.0 10.95 11.40
MSFT 180504P00107000 P May 04, 2018 107.0 10.50 13.70
MSFT 180504P00110000 P May 04, 2018 110.0 13.35 17.05
MSFT 180511C00068000 C May 11, 2018 68.0 25.50 28.60
MSFT 180511C00069000 C May 11, 2018 69.0 25.65 27.75
MSFT 180511C00070000 C May 11, 2018 70.0 23.40 26.75
MSFT 180511C00071000 C May 11, 2018 71.0 22.50 25.60
MSFT 180511C00072000 C May 11, 2018 72.0 21.40 24.75
MSFT 180511C00073000 C May 11, 2018 73.0 21.70 23.65
MSFT 180511C00074000 C May 11, 2018 74.0 20.70 22.70
MSFT 180511C00075000 C May 11, 2018 75.0 18.60 21.55
MSFT 180511C00076000 C May 11, 2018 76.0 17.65 20.50
MSFT 180511C00077000 C May 11, 2018 77.0 16.40 19.75
MSFT 180511C00078000 C May 11, 2018 78.0 15.45 18.80
MSFT 180511C00079000 C May 11, 2018 79.0 14.60 17.70
MSFT 180511C00080000 C May 11, 2018 80.0 15.15 15.30
MSFT 180511C00081000 C May 11, 2018 81.0 12.60 15.75
MSFT 180511C00082000 C May 11, 2018 82.0 11.60 14.85
MSFT 180511C00083000 C May 11, 2018 83.0 10.65 13.85
MSFT 180511C00083500 C May 11, 2018 83.5 10.20 13.40
MSFT 180511C00084000 C May 11, 2018 84.0 9.75 12.95
MSFT 180511C00084500 C May 11, 2018 84.5 9.25 12.50
MSFT 180511C00085000 C May 11, 2018 85.0 8.80 12.05
MSFT 180511C00085500 C May 11, 2018 85.5 9.95 10.05
MSFT 180511C00086000 C May 11, 2018 86.0 9.45 9.65
MSFT 180511C00086500 C May 11, 2018 86.5 9.05 9.15
MSFT 180511C00087000 C May 11, 2018 87.0 7.15 10.15
MSFT 180511C00087500 C May 11, 2018 87.5 6.50 9.85
MSFT 180511C00088000 C May 11, 2018 88.0 7.60 7.95
MSFT 180511C00088500 C May 11, 2018 88.5 7.30 7.40
MSFT 180511C00089000 C May 11, 2018 89.0 6.70 7.05
MSFT 180511C00089500 C May 11, 2018 89.5 6.45 6.65
MSFT 180511C00090000 C May 11, 2018 90.0 6.10 6.25
MSFT 180511C00090500 C May 11, 2018 90.5 5.75 5.85
MSFT 180511C00091000 C May 11, 2018 91.0 5.35 5.45
MSFT 180511C00091500 C May 11, 2018 91.5 4.80 5.20
MSFT 180511C00092000 C May 11, 2018 92.0 4.65 4.80
MSFT 180511C00092500 C May 11, 2018 92.5 4.35 4.40
MSFT 180511C00093000 C May 11, 2018 93.0 3.80 4.15
MSFT 180511C00093500 C May 11, 2018 93.5 3.65 3.80
MSFT 180511C00094000 C May 11, 2018 94.0 3.40 3.50
MSFT 180511C00094500 C May 11, 2018 94.5 3.15 3.20
MSFT 180511C00095000 C May 11, 2018 95.0 2.90 2.92
MSFT 180511C00095500 C May 11, 2018 95.5 2.64 2.67
MSFT 180511C00096000 C May 11, 2018 96.0 2.40 2.44
MSFT 180511C00096500 C May 11, 2018 96.5 2.18 2.20
MSFT 180511C00097000 C May 11, 2018 97.0 1.96 1.99
MSFT 180511C00097500 C May 11, 2018 97.5 1.76 1.78
MSFT 180511C00098500 C May 11, 2018 98.5 1.40 1.42
MSFT 180511C00099000 C May 11, 2018 99.0 1.24 1.26
MSFT 180511C00100000 C May 11, 2018 100.0 0.96 0.98
MSFT 180511C00101000 C May 11, 2018 101.0 0.73 0.75
MSFT 180511C00102000 C May 11, 2018 102.0 0.55 0.57
MSFT 180511C00103000 C May 11, 2018 103.0 0.41 0.43
MSFT 180511C00104000 C May 11, 2018 104.0 0.30 0.33
MSFT 180511C00105000 C May 11, 2018 105.0 0.21 0.25
MSFT 180511C00106000 C May 11, 2018 106.0 0.15 0.19
MSFT 180511C00107000 C May 11, 2018 107.0 0.10 0.14
MSFT 180511P00068000 P May 11, 2018 68.0 0.00 0.03
MSFT 180511P00069000 P May 11, 2018 69.0 0.00 0.03
MSFT 180511P00070000 P May 11, 2018 70.0 0.00 0.03
MSFT 180511P00071000 P May 11, 2018 71.0 0.00 0.03
MSFT 180511P00072000 P May 11, 2018 72.0 0.00 0.04
MSFT 180511P00073000 P May 11, 2018 73.0 0.00 0.05
MSFT 180511P00074000 P May 11, 2018 74.0 0.00 0.06
MSFT 180511P00075000 P May 11, 2018 75.0 0.00 0.07
MSFT 180511P00076000 P May 11, 2018 76.0 0.01 0.09
MSFT 180511P00077000 P May 11, 2018 77.0 0.03 0.11
MSFT 180511P00078000 P May 11, 2018 78.0 0.04 0.12
MSFT 180511P00079000 P May 11, 2018 79.0 0.06 0.14
MSFT 180511P00080000 P May 11, 2018 80.0 0.10 0.12
MSFT 180511P00081000 P May 11, 2018 81.0 0.11 0.16
MSFT 180511P00082000 P May 11, 2018 82.0 0.15 0.20
MSFT 180511P00083000 P May 11, 2018 83.0 0.19 0.24
MSFT 180511P00083500 P May 11, 2018 83.5 0.20 0.27
MSFT 180511P00084000 P May 11, 2018 84.0 0.24 0.30
MSFT 180511P00084500 P May 11, 2018 84.5 0.27 0.33
MSFT 180511P00085000 P May 11, 2018 85.0 0.32 0.35
MSFT 180511P00085500 P May 11, 2018 85.5 0.35 0.40
MSFT 180511P00086000 P May 11, 2018 86.0 0.39 0.47
MSFT 180511P00086500 P May 11, 2018 86.5 0.46 0.52
MSFT 180511P00087000 P May 11, 2018 87.0 0.51 0.55
MSFT 180511P00087500 P May 11, 2018 87.5 0.57 0.61
MSFT 180511P00088000 P May 11, 2018 88.0 0.64 0.67
MSFT 180511P00088500 P May 11, 2018 88.5 0.73 0.75
MSFT 180511P00089000 P May 11, 2018 89.0 0.81 0.85
MSFT 180511P00089500 P May 11, 2018 89.5 0.91 0.94
MSFT 180511P00090000 P May 11, 2018 90.0 1.02 1.05
MSFT 180511P00090500 P May 11, 2018 90.5 1.14 1.17
MSFT 180511P00091000 P May 11, 2018 91.0 1.26 1.28
MSFT 180511P00091500 P May 11, 2018 91.5 1.39 1.44
MSFT 180511P00092000 P May 11, 2018 92.0 1.55 1.58
MSFT 180511P00092500 P May 11, 2018 92.5 1.72 1.75
MSFT 180511P00093000 P May 11, 2018 93.0 1.90 1.93
MSFT 180511P00093500 P May 11, 2018 93.5 2.09 2.12
MSFT 180511P00094000 P May 11, 2018 94.0 2.30 2.33
MSFT 180511P00094500 P May 11, 2018 94.5 2.52 2.55
MSFT 180511P00095000 P May 11, 2018 95.0 2.75 2.78
MSFT 180511P00095500 P May 11, 2018 95.5 3.00 3.05
MSFT 180511P00096000 P May 11, 2018 96.0 3.25 3.30
MSFT 180511P00096500 P May 11, 2018 96.5 3.50 3.60
MSFT 180511P00097000 P May 11, 2018 97.0 3.80 3.90
MSFT 180511P00097500 P May 11, 2018 97.5 4.05 4.25
MSFT 180511P00098500 P May 11, 2018 98.5 4.70 4.90
MSFT 180511P00099000 P May 11, 2018 99.0 5.10 5.15
MSFT 180511P00100000 P May 11, 2018 100.0 5.80 5.90
MSFT 180511P00101000 P May 11, 2018 101.0 6.60 6.70
MSFT 180511P00102000 P May 11, 2018 102.0 6.20 7.60
MSFT 180511P00103000 P May 11, 2018 103.0 6.70 8.60
MSFT 180511P00104000 P May 11, 2018 104.0 7.75 10.90
MSFT 180511P00105000 P May 11, 2018 105.0 8.60 11.85
MSFT 180511P00106000 P May 11, 2018 106.0 11.00 11.15
MSFT 180511P00107000 P May 11, 2018 107.0 10.55 13.75
MSFT 180518C00050000 C May 18, 2018 50.0 45.05 45.20
MSFT 180518C00055000 C May 18, 2018 55.0 38.00 42.20
MSFT 180518C00060000 C May 18, 2018 60.0 34.65 37.50
MSFT 180518C00065000 C May 18, 2018 65.0 28.05 32.10
MSFT 180518C00070000 C May 18, 2018 70.0 23.50 26.65
MSFT 180518C00075000 C May 18, 2018 75.0 18.50 21.65
MSFT 180518C00080000 C May 18, 2018 80.0 15.20 15.35
MSFT 180518C00082500 C May 18, 2018 82.5 12.80 12.90
MSFT 180518C00085000 C May 18, 2018 85.0 10.45 10.60
MSFT 180518C00087500 C May 18, 2018 87.5 8.25 8.35
MSFT 180518C00090000 C May 18, 2018 90.0 6.25 6.35
MSFT 180518C00092500 C May 18, 2018 92.5 4.50 4.55
MSFT 180518C00095000 C May 18, 2018 95.0 3.00 3.10
MSFT 180518C00097500 C May 18, 2018 97.5 1.89 1.93
MSFT 180518C00100000 C May 18, 2018 100.0 1.07 1.10
MSFT 180518C00105000 C May 18, 2018 105.0 0.28 0.30
MSFT 180518C00110000 C May 18, 2018 110.0 0.07 0.09
MSFT 180518C00115000 C May 18, 2018 115.0 0.01 0.02
MSFT 180518C00120000 C May 18, 2018 120.0 0.00 0.01
MSFT 180518C00125000 C May 18, 2018 125.0 0.00 0.01
MSFT 180518C00130000 C May 18, 2018 130.0 0.00 0.02
MSFT 180518P00050000 P May 18, 2018 50.0 0.00 0.01
MSFT 180518P00055000 P May 18, 2018 55.0 0.00 0.01
MSFT 180518P00060000 P May 18, 2018 60.0 0.00 0.01
MSFT 180518P00065000 P May 18, 2018 65.0 0.01 0.03
MSFT 180518P00070000 P May 18, 2018 70.0 0.04 0.05
MSFT 180518P00075000 P May 18, 2018 75.0 0.07 0.10
MSFT 180518P00080000 P May 18, 2018 80.0 0.15 0.17
MSFT 180518P00082500 P May 18, 2018 82.5 0.26 0.27
MSFT 180518P00085000 P May 18, 2018 85.0 0.44 0.46
MSFT 180518P00087500 P May 18, 2018 87.5 0.76 0.77
MSFT 180518P00090000 P May 18, 2018 90.0 1.27 1.30
MSFT 180518P00092500 P May 18, 2018 92.5 2.05 2.08
MSFT 180518P00095000 P May 18, 2018 95.0 3.10 3.20
MSFT 180518P00097500 P May 18, 2018 97.5 4.50 4.60
MSFT 180518P00100000 P May 18, 2018 100.0 6.25 6.30
MSFT 180518P00105000 P May 18, 2018 105.0 10.45 10.55
MSFT 180518P00110000 P May 18, 2018 110.0 15.25 15.35
MSFT 180518P00115000 P May 18, 2018 115.0 18.65 21.90
MSFT 180518P00120000 P May 18, 2018 120.0 23.70 25.50
MSFT 180518P00125000 P May 18, 2018 125.0 28.65 31.95
MSFT 180518P00130000 P May 18, 2018 130.0 33.00 36.85
MSFT 180525C00075000 C May 25, 2018 75.0 18.60 21.60
MSFT 180525C00078000 C May 25, 2018 78.0 16.85 18.80
MSFT 180525C00079000 C May 25, 2018 79.0 15.95 17.75
MSFT 180525C00080000 C May 25, 2018 80.0 14.85 16.80
MSFT 180525C00081000 C May 25, 2018 81.0 12.65 16.00
MSFT 180525C00082000 C May 25, 2018 82.0 11.70 14.90
MSFT 180525C00083000 C May 25, 2018 83.0 12.40 12.50
MSFT 180525C00083500 C May 25, 2018 83.5 11.50 13.50
MSFT 180525C00084000 C May 25, 2018 84.0 9.85 13.05
MSFT 180525C00084500 C May 25, 2018 84.5 9.30 12.65
MSFT 180525C00085000 C May 25, 2018 85.0 8.90 12.15
MSFT 180525C00085500 C May 25, 2018 85.5 8.45 11.75
MSFT 180525C00086000 C May 25, 2018 86.0 8.00 11.25
MSFT 180525C00086500 C May 25, 2018 86.5 9.20 9.30
MSFT 180525C00087000 C May 25, 2018 87.0 8.70 8.90
MSFT 180525C00087500 C May 25, 2018 87.5 8.15 8.55
MSFT 180525C00088000 C May 25, 2018 88.0 7.85 8.10
MSFT 180525C00088500 C May 25, 2018 88.5 7.55 7.65
MSFT 180525C00089000 C May 25, 2018 89.0 7.15 7.25
MSFT 180525C00089500 C May 25, 2018 89.5 6.70 6.85
MSFT 180525C00090000 C May 25, 2018 90.0 6.25 6.50
MSFT 180525C00090500 C May 25, 2018 90.5 5.85 6.10
MSFT 180525C00091000 C May 25, 2018 91.0 5.65 5.75
MSFT 180525C00091500 C May 25, 2018 91.5 5.30 5.40
MSFT 180525C00092000 C May 25, 2018 92.0 4.95 5.05
MSFT 180525C00092500 C May 25, 2018 92.5 4.60 4.70
MSFT 180525C00093000 C May 25, 2018 93.0 4.30 4.40
MSFT 180525C00093500 C May 25, 2018 93.5 4.00 4.10
MSFT 180525C00094000 C May 25, 2018 94.0 3.70 3.80
MSFT 180525C00094500 C May 25, 2018 94.5 3.45 3.55
MSFT 180525C00095000 C May 25, 2018 95.0 3.15 3.25
MSFT 180525C00095500 C May 25, 2018 95.5 2.93 2.98
MSFT 180525C00096000 C May 25, 2018 96.0 2.69 2.74
MSFT 180525C00096500 C May 25, 2018 96.5 2.47 2.51
MSFT 180525C00097000 C May 25, 2018 97.0 2.25 2.29
MSFT 180525C00097500 C May 25, 2018 97.5 2.05 2.09
MSFT 180525C00098000 C May 25, 2018 98.0 1.86 1.90
MSFT 180525C00098500 C May 25, 2018 98.5 1.68 1.72
MSFT 180525C00099000 C May 25, 2018 99.0 1.51 1.55
MSFT 180525C00099500 C May 25, 2018 99.5 1.36 1.40
MSFT 180525C00100000 C May 25, 2018 100.0 1.22 1.25
MSFT 180525C00101000 C May 25, 2018 101.0 0.97 1.01
MSFT 180525C00102000 C May 25, 2018 102.0 0.77 0.80
MSFT 180525C00103000 C May 25, 2018 103.0 0.60 0.63
MSFT 180525C00104000 C May 25, 2018 104.0 0.45 0.49
MSFT 180525C00105000 C May 25, 2018 105.0 0.36 0.38
MSFT 180525C00106000 C May 25, 2018 106.0 0.26 0.30
MSFT 180525C00107000 C May 25, 2018 107.0 0.19 0.23
MSFT 180525C00110000 C May 25, 2018 110.0 0.07 0.12
MSFT 180525P00075000 P May 25, 2018 75.0 0.07 0.13
MSFT 180525P00078000 P May 25, 2018 78.0 0.13 0.18
MSFT 180525P00079000 P May 25, 2018 79.0 0.16 0.20
MSFT 180525P00080000 P May 25, 2018 80.0 0.20 0.24
MSFT 180525P00081000 P May 25, 2018 81.0 0.25 0.28
MSFT 180525P00082000 P May 25, 2018 82.0 0.30 0.33
MSFT 180525P00083000 P May 25, 2018 83.0 0.36 0.40
MSFT 180525P00083500 P May 25, 2018 83.5 0.40 0.44
MSFT 180525P00084000 P May 25, 2018 84.0 0.44 0.47
MSFT 180525P00084500 P May 25, 2018 84.5 0.49 0.53
MSFT 180525P00085000 P May 25, 2018 85.0 0.54 0.57
MSFT 180525P00085500 P May 25, 2018 85.5 0.60 0.64
MSFT 180525P00086000 P May 25, 2018 86.0 0.65 0.69
MSFT 180525P00086500 P May 25, 2018 86.5 0.73 0.77
MSFT 180525P00087000 P May 25, 2018 87.0 0.80 0.84
MSFT 180525P00087500 P May 25, 2018 87.5 0.88 0.92
MSFT 180525P00088000 P May 25, 2018 88.0 0.97 1.01
MSFT 180525P00088500 P May 25, 2018 88.5 1.09 1.13
MSFT 180525P00089000 P May 25, 2018 89.0 1.19 1.23
MSFT 180525P00089500 P May 25, 2018 89.5 1.30 1.34
MSFT 180525P00090000 P May 25, 2018 90.0 1.42 1.47
MSFT 180525P00090500 P May 25, 2018 90.5 1.56 1.60
MSFT 180525P00091000 P May 25, 2018 91.0 1.71 1.75
MSFT 180525P00091500 P May 25, 2018 91.5 1.87 1.91
MSFT 180525P00092000 P May 25, 2018 92.0 2.03 2.08
MSFT 180525P00092500 P May 25, 2018 92.5 2.21 2.26
MSFT 180525P00093000 P May 25, 2018 93.0 2.39 2.45
MSFT 180525P00093500 P May 25, 2018 93.5 2.59 2.66
MSFT 180525P00094000 P May 25, 2018 94.0 2.81 2.87
MSFT 180525P00094500 P May 25, 2018 94.5 3.05 3.15
MSFT 180525P00095000 P May 25, 2018 95.0 3.30 3.35
MSFT 180525P00095500 P May 25, 2018 95.5 3.55 3.65
MSFT 180525P00096000 P May 25, 2018 96.0 3.80 3.90
MSFT 180525P00096500 P May 25, 2018 96.5 4.05 4.20
MSFT 180525P00097000 P May 25, 2018 97.0 4.35 4.45
MSFT 180525P00097500 P May 25, 2018 97.5 4.65 4.75
MSFT 180525P00098000 P May 25, 2018 98.0 4.80 5.15
MSFT 180525P00098500 P May 25, 2018 98.5 5.10 5.50
MSFT 180525P00099000 P May 25, 2018 99.0 5.55 5.80
MSFT 180525P00099500 P May 25, 2018 99.5 5.90 6.15
MSFT 180525P00100000 P May 25, 2018 100.0 6.35 6.55
MSFT 180525P00101000 P May 25, 2018 101.0 7.10 7.20
MSFT 180525P00102000 P May 25, 2018 102.0 7.90 8.00
MSFT 180525P00103000 P May 25, 2018 103.0 8.75 8.85
MSFT 180525P00104000 P May 25, 2018 104.0 9.65 9.75
MSFT 180525P00105000 P May 25, 2018 105.0 9.05 12.20
MSFT 180525P00106000 P May 25, 2018 106.0 9.90 13.15
MSFT 180525P00107000 P May 25, 2018 107.0 10.90 14.10
MSFT 180525P00110000 P May 25, 2018 110.0 13.75 15.80
MSFT 180601C00075000 C Jun 01, 2018 75.0 19.35 21.75
MSFT 180601C00080000 C Jun 01, 2018 80.0 13.65 16.90
MSFT 180601C00085000 C Jun 01, 2018 85.0 10.65 10.75
MSFT 180601C00085500 C Jun 01, 2018 85.5 10.00 10.40
MSFT 180601C00086000 C Jun 01, 2018 86.0 9.65 11.30
MSFT 180601C00086500 C Jun 01, 2018 86.5 7.75 10.65
MSFT 180601C00087000 C Jun 01, 2018 87.0 8.90 9.00
MSFT 180601C00087500 C Jun 01, 2018 87.5 8.25 8.65
MSFT 180601C00088000 C Jun 01, 2018 88.0 7.90 8.20
MSFT 180601C00088500 C Jun 01, 2018 88.5 7.65 7.75
MSFT 180601C00089000 C Jun 01, 2018 89.0 7.30 7.35
MSFT 180601C00089500 C Jun 01, 2018 89.5 6.70 7.05
MSFT 180601C00090000 C Jun 01, 2018 90.0 6.50 6.60
MSFT 180601C00090500 C Jun 01, 2018 90.5 6.00 6.25
MSFT 180601C00091000 C Jun 01, 2018 91.0 5.70 6.00
MSFT 180601C00091500 C Jun 01, 2018 91.5 5.25 5.60
MSFT 180601C00092000 C Jun 01, 2018 92.0 5.10 5.20
MSFT 180601C00092500 C Jun 01, 2018 92.5 4.80 4.90
MSFT 180601C00093000 C Jun 01, 2018 93.0 4.40 4.55
MSFT 180601C00093500 C Jun 01, 2018 93.5 4.10 4.25
MSFT 180601C00094000 C Jun 01, 2018 94.0 3.90 3.95
MSFT 180601C00094500 C Jun 01, 2018 94.5 3.60 3.70
MSFT 180601C00095000 C Jun 01, 2018 95.0 3.35 3.45
MSFT 180601C00095500 C Jun 01, 2018 95.5 3.10 3.15
MSFT 180601C00096000 C Jun 01, 2018 96.0 2.86 2.90
MSFT 180601C00096500 C Jun 01, 2018 96.5 2.64 2.67
MSFT 180601C00097000 C Jun 01, 2018 97.0 2.41 2.46
MSFT 180601C00097500 C Jun 01, 2018 97.5 2.21 2.25
MSFT 180601C00098000 C Jun 01, 2018 98.0 2.02 2.05
MSFT 180601C00098500 C Jun 01, 2018 98.5 1.83 1.87
MSFT 180601C00099000 C Jun 01, 2018 99.0 1.66 1.70
MSFT 180601C00099500 C Jun 01, 2018 99.5 1.50 1.54
MSFT 180601C00100000 C Jun 01, 2018 100.0 1.36 1.39
MSFT 180601C00101000 C Jun 01, 2018 101.0 1.11 1.13
MSFT 180601C00102000 C Jun 01, 2018 102.0 0.89 0.91
MSFT 180601C00103000 C Jun 01, 2018 103.0 0.71 0.73
MSFT 180601C00104000 C Jun 01, 2018 104.0 0.53 0.58
MSFT 180601C00105000 C Jun 01, 2018 105.0 0.43 0.46
MSFT 180601C00106000 C Jun 01, 2018 106.0 0.33 0.36
MSFT 180601C00107000 C Jun 01, 2018 107.0 0.25 0.28
MSFT 180601C00110000 C Jun 01, 2018 110.0 0.10 0.14
MSFT 180601P00075000 P Jun 01, 2018 75.0 0.12 0.16
MSFT 180601P00080000 P Jun 01, 2018 80.0 0.26 0.29
MSFT 180601P00085000 P Jun 01, 2018 85.0 0.63 0.66
MSFT 180601P00085500 P Jun 01, 2018 85.5 0.70 0.73
MSFT 180601P00086000 P Jun 01, 2018 86.0 0.77 0.80
MSFT 180601P00086500 P Jun 01, 2018 86.5 0.84 0.88
MSFT 180601P00087000 P Jun 01, 2018 87.0 0.91 0.95
MSFT 180601P00087500 P Jun 01, 2018 87.5 1.00 1.04
MSFT 180601P00088000 P Jun 01, 2018 88.0 1.11 1.15
MSFT 180601P00088500 P Jun 01, 2018 88.5 1.21 1.24
MSFT 180601P00089000 P Jun 01, 2018 89.0 1.32 1.38
MSFT 180601P00089500 P Jun 01, 2018 89.5 1.43 1.49
MSFT 180601P00090000 P Jun 01, 2018 90.0 1.56 1.61
MSFT 180601P00090500 P Jun 01, 2018 90.5 1.71 1.75
MSFT 180601P00091000 P Jun 01, 2018 91.0 1.86 1.90
MSFT 180601P00091500 P Jun 01, 2018 91.5 2.02 2.06
MSFT 180601P00092000 P Jun 01, 2018 92.0 2.18 2.23
MSFT 180601P00092500 P Jun 01, 2018 92.5 2.36 2.41
MSFT 180601P00093000 P Jun 01, 2018 93.0 2.56 2.62
MSFT 180601P00093500 P Jun 01, 2018 93.5 2.77 2.84
MSFT 180601P00094000 P Jun 01, 2018 94.0 2.98 3.05
MSFT 180601P00094500 P Jun 01, 2018 94.5 3.20 3.30
MSFT 180601P00095000 P Jun 01, 2018 95.0 3.45 3.50
MSFT 180601P00095500 P Jun 01, 2018 95.5 3.70 3.75
MSFT 180601P00096000 P Jun 01, 2018 96.0 3.95 4.05
MSFT 180601P00096500 P Jun 01, 2018 96.5 4.20 4.30
MSFT 180601P00097000 P Jun 01, 2018 97.0 4.50 4.60
MSFT 180601P00097500 P Jun 01, 2018 97.5 4.75 5.15
MSFT 180601P00098000 P Jun 01, 2018 98.0 5.10 5.20
MSFT 180601P00098500 P Jun 01, 2018 98.5 5.45 5.50
MSFT 180601P00099000 P Jun 01, 2018 99.0 5.60 5.95
MSFT 180601P00099500 P Jun 01, 2018 99.5 6.00 6.40
MSFT 180601P00100000 P Jun 01, 2018 100.0 6.40 6.70
MSFT 180601P00101000 P Jun 01, 2018 101.0 7.05 7.50
MSFT 180601P00102000 P Jun 01, 2018 102.0 8.00 8.10
MSFT 180601P00103000 P Jun 01, 2018 103.0 8.80 8.95
MSFT 180601P00104000 P Jun 01, 2018 104.0 8.30 9.95
MSFT 180601P00105000 P Jun 01, 2018 105.0 9.10 10.80
MSFT 180601P00106000 P Jun 01, 2018 106.0 9.95 13.25
MSFT 180601P00107000 P Jun 01, 2018 107.0 10.85 14.20
MSFT 180601P00110000 P Jun 01, 2018 110.0 13.85 15.95
MSFT 180615C00032500 C Jun 15, 2018 32.5 60.55 64.55
MSFT 180615C00035000 C Jun 15, 2018 35.0 58.00 62.15
MSFT 180615C00037500 C Jun 15, 2018 37.5 55.95 58.00
MSFT 180615C00040000 C Jun 15, 2018 40.0 53.65 57.25
MSFT 180615C00042500 C Jun 15, 2018 42.5 51.90 55.15
MSFT 180615C00045000 C Jun 15, 2018 45.0 48.65 52.50
MSFT 180615C00047500 C Jun 15, 2018 47.5 46.00 49.60
MSFT 180615C00050000 C Jun 15, 2018 50.0 43.50 47.30
MSFT 180615C00055000 C Jun 15, 2018 55.0 38.25 42.20
MSFT 180615C00057500 C Jun 15, 2018 57.5 36.10 39.70
MSFT 180615C00060000 C Jun 15, 2018 60.0 33.55 37.15
MSFT 180615C00062500 C Jun 15, 2018 62.5 31.10 34.00
MSFT 180615C00065000 C Jun 15, 2018 65.0 30.10 30.30
MSFT 180615C00067500 C Jun 15, 2018 67.5 25.95 29.25
MSFT 180615C00070000 C Jun 15, 2018 70.0 25.15 25.30
MSFT 180615C00072500 C Jun 15, 2018 72.5 22.70 22.80
MSFT 180615C00075000 C Jun 15, 2018 75.0 20.20 20.35
MSFT 180615C00077500 C Jun 15, 2018 77.5 17.80 17.90
MSFT 180615C00080000 C Jun 15, 2018 80.0 15.40 15.55
MSFT 180615C00082500 C Jun 15, 2018 82.5 13.05 13.20
MSFT 180615C00085000 C Jun 15, 2018 85.0 10.85 10.95
MSFT 180615C00087500 C Jun 15, 2018 87.5 8.75 8.85
MSFT 180615C00090000 C Jun 15, 2018 90.0 6.85 6.95
MSFT 180615C00092500 C Jun 15, 2018 92.5 5.15 5.20
MSFT 180615C00095000 C Jun 15, 2018 95.0 3.75 3.80
MSFT 180615C00097500 C Jun 15, 2018 97.5 2.57 2.63
MSFT 180615C00100000 C Jun 15, 2018 100.0 1.71 1.74
MSFT 180615C00105000 C Jun 15, 2018 105.0 0.63 0.67
MSFT 180615C00110000 C Jun 15, 2018 110.0 0.21 0.24
MSFT 180615C00115000 C Jun 15, 2018 115.0 0.06 0.11
MSFT 180615C00120000 C Jun 15, 2018 120.0 0.03 0.04
MSFT 180615P00032500 P Jun 15, 2018 32.5 0.00 0.02
MSFT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.02
MSFT 180615P00037500 P Jun 15, 2018 37.5 0.00 0.02
MSFT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.02
MSFT 180615P00042500 P Jun 15, 2018 42.5 0.00 0.02
MSFT 180615P00045000 P Jun 15, 2018 45.0 0.01 0.02
MSFT 180615P00047500 P Jun 15, 2018 47.5 0.00 0.03
MSFT 180615P00050000 P Jun 15, 2018 50.0 0.00 0.03
MSFT 180615P00055000 P Jun 15, 2018 55.0 0.00 0.04
MSFT 180615P00057500 P Jun 15, 2018 57.5 0.00 0.05
MSFT 180615P00060000 P Jun 15, 2018 60.0 0.03 0.06
MSFT 180615P00062500 P Jun 15, 2018 62.5 0.04 0.09
MSFT 180615P00065000 P Jun 15, 2018 65.0 0.06 0.11
MSFT 180615P00067500 P Jun 15, 2018 67.5 0.09 0.12
MSFT 180615P00070000 P Jun 15, 2018 70.0 0.12 0.15
MSFT 180615P00072500 P Jun 15, 2018 72.5 0.15 0.18
MSFT 180615P00075000 P Jun 15, 2018 75.0 0.21 0.22
MSFT 180615P00077500 P Jun 15, 2018 77.5 0.28 0.30
MSFT 180615P00080000 P Jun 15, 2018 80.0 0.40 0.42
MSFT 180615P00082500 P Jun 15, 2018 82.5 0.58 0.61
MSFT 180615P00085000 P Jun 15, 2018 85.0 0.86 0.89
MSFT 180615P00087500 P Jun 15, 2018 87.5 1.28 1.31
MSFT 180615P00090000 P Jun 15, 2018 90.0 1.89 1.92
MSFT 180615P00092500 P Jun 15, 2018 92.5 2.72 2.75
MSFT 180615P00095000 P Jun 15, 2018 95.0 3.80 3.85
MSFT 180615P00097500 P Jun 15, 2018 97.5 5.15 5.20
MSFT 180615P00100000 P Jun 15, 2018 100.0 6.75 6.85
MSFT 180615P00105000 P Jun 15, 2018 105.0 10.75 10.85
MSFT 180615P00110000 P Jun 15, 2018 110.0 15.30 15.45
MSFT 180615P00115000 P Jun 15, 2018 115.0 20.10 20.45
MSFT 180615P00120000 P Jun 15, 2018 120.0 23.60 26.95
MSFT 180720C00055000 C Jul 20, 2018 55.0 37.70 42.20
MSFT 180720C00060000 C Jul 20, 2018 60.0 32.80 37.20
MSFT 180720C00065000 C Jul 20, 2018 65.0 28.55 31.70
MSFT 180720C00070000 C Jul 20, 2018 70.0 25.25 25.45
MSFT 180720C00072500 C Jul 20, 2018 72.5 21.25 24.50
MSFT 180720C00075000 C Jul 20, 2018 75.0 18.85 22.15
MSFT 180720C00077500 C Jul 20, 2018 77.5 16.40 19.75
MSFT 180720C00080000 C Jul 20, 2018 80.0 15.90 16.05
MSFT 180720C00082500 C Jul 20, 2018 82.5 13.75 13.85
MSFT 180720C00085000 C Jul 20, 2018 85.0 11.65 11.80
MSFT 180720C00087500 C Jul 20, 2018 87.5 9.75 9.85
MSFT 180720C00090000 C Jul 20, 2018 90.0 7.95 8.05
MSFT 180720C00092500 C Jul 20, 2018 92.5 6.35 6.45
MSFT 180720C00095000 C Jul 20, 2018 95.0 4.95 5.05
MSFT 180720C00097500 C Jul 20, 2018 97.5 3.80 3.90
MSFT 180720C00100000 C Jul 20, 2018 100.0 2.83 2.87
MSFT 180720C00105000 C Jul 20, 2018 105.0 1.45 1.49
MSFT 180720C00110000 C Jul 20, 2018 110.0 0.67 0.71
MSFT 180720C00115000 C Jul 20, 2018 115.0 0.29 0.33
MSFT 180720C00120000 C Jul 20, 2018 120.0 0.12 0.16
MSFT 180720P00055000 P Jul 20, 2018 55.0 0.01 0.12
MSFT 180720P00060000 P Jul 20, 2018 60.0 0.08 0.12
MSFT 180720P00065000 P Jul 20, 2018 65.0 0.13 0.18
MSFT 180720P00070000 P Jul 20, 2018 70.0 0.24 0.26
MSFT 180720P00072500 P Jul 20, 2018 72.5 0.32 0.34
MSFT 180720P00075000 P Jul 20, 2018 75.0 0.43 0.45
MSFT 180720P00077500 P Jul 20, 2018 77.5 0.59 0.62
MSFT 180720P00080000 P Jul 20, 2018 80.0 0.81 0.84
MSFT 180720P00082500 P Jul 20, 2018 82.5 1.10 1.14
MSFT 180720P00085000 P Jul 20, 2018 85.0 1.51 1.55
MSFT 180720P00087500 P Jul 20, 2018 87.5 2.06 2.10
MSFT 180720P00090000 P Jul 20, 2018 90.0 2.77 2.81
MSFT 180720P00092500 P Jul 20, 2018 92.5 3.65 3.75
MSFT 180720P00095000 P Jul 20, 2018 95.0 4.75 4.85
MSFT 180720P00097500 P Jul 20, 2018 97.5 6.05 6.15
MSFT 180720P00100000 P Jul 20, 2018 100.0 7.60 7.70
MSFT 180720P00105000 P Jul 20, 2018 105.0 11.30 11.40
MSFT 180720P00110000 P Jul 20, 2018 110.0 15.45 15.95
MSFT 180720P00115000 P Jul 20, 2018 115.0 18.75 22.10
MSFT 180720P00120000 P Jul 20, 2018 120.0 23.35 27.30
MSFT 180921C00035000 C Sep 21, 2018 35.0 57.80 62.20
MSFT 180921C00037500 C Sep 21, 2018 37.5 55.30 59.70
MSFT 180921C00040000 C Sep 21, 2018 40.0 52.80 57.20
MSFT 180921C00042500 C Sep 21, 2018 42.5 50.00 54.80
MSFT 180921C00045000 C Sep 21, 2018 45.0 47.80 52.20
MSFT 180921C00047500 C Sep 21, 2018 47.5 45.30 49.70
MSFT 180921C00050000 C Sep 21, 2018 50.0 42.80 47.20
MSFT 180921C00055000 C Sep 21, 2018 55.0 38.55 41.75
MSFT 180921C00060000 C Sep 21, 2018 60.0 35.15 35.55
MSFT 180921C00062500 C Sep 21, 2018 62.5 30.80 34.65
MSFT 180921C00065000 C Sep 21, 2018 65.0 28.90 31.75
MSFT 180921C00067500 C Sep 21, 2018 67.5 26.40 29.65
MSFT 180921C00070000 C Sep 21, 2018 70.0 25.05 25.90
MSFT 180921C00072500 C Sep 21, 2018 72.5 23.20 23.40
MSFT 180921C00075000 C Sep 21, 2018 75.0 19.35 22.55
MSFT 180921C00077500 C Sep 21, 2018 77.5 18.70 18.90
MSFT 180921C00080000 C Sep 21, 2018 80.0 16.55 16.75
MSFT 180921C00082500 C Sep 21, 2018 82.5 14.20 14.90
MSFT 180921C00085000 C Sep 21, 2018 85.0 12.60 12.75
MSFT 180921C00087500 C Sep 21, 2018 87.5 10.80 10.90
MSFT 180921C00090000 C Sep 21, 2018 90.0 9.10 9.20
MSFT 180921C00092500 C Sep 21, 2018 92.5 7.60 7.70
MSFT 180921C00095000 C Sep 21, 2018 95.0 6.20 6.30
MSFT 180921C00097500 C Sep 21, 2018 97.5 5.00 5.10
MSFT 180921C00100000 C Sep 21, 2018 100.0 3.95 4.05
MSFT 180921C00105000 C Sep 21, 2018 105.0 2.40 2.45
MSFT 180921C00110000 C Sep 21, 2018 110.0 1.32 1.39
MSFT 180921C00115000 C Sep 21, 2018 115.0 0.72 0.77
MSFT 180921C00120000 C Sep 21, 2018 120.0 0.37 0.41
MSFT 180921C00125000 C Sep 21, 2018 125.0 0.19 0.23
MSFT 180921P00035000 P Sep 21, 2018 35.0 0.00 0.03
MSFT 180921P00037500 P Sep 21, 2018 37.5 0.00 0.04
MSFT 180921P00040000 P Sep 21, 2018 40.0 0.02 0.05
MSFT 180921P00042500 P Sep 21, 2018 42.5 0.03 0.08
MSFT 180921P00045000 P Sep 21, 2018 45.0 0.02 0.08
MSFT 180921P00047500 P Sep 21, 2018 47.5 0.03 0.10
MSFT 180921P00050000 P Sep 21, 2018 50.0 0.05 0.11
MSFT 180921P00055000 P Sep 21, 2018 55.0 0.11 0.16
MSFT 180921P00060000 P Sep 21, 2018 60.0 0.18 0.24
MSFT 180921P00062500 P Sep 21, 2018 62.5 0.23 0.29
MSFT 180921P00065000 P Sep 21, 2018 65.0 0.30 0.35
MSFT 180921P00067500 P Sep 21, 2018 67.5 0.39 0.43
MSFT 180921P00070000 P Sep 21, 2018 70.0 0.50 0.54
MSFT 180921P00072500 P Sep 21, 2018 72.5 0.65 0.69
MSFT 180921P00075000 P Sep 21, 2018 75.0 0.84 0.89
MSFT 180921P00077500 P Sep 21, 2018 77.5 1.10 1.16
MSFT 180921P00080000 P Sep 21, 2018 80.0 1.43 1.49
MSFT 180921P00082500 P Sep 21, 2018 82.5 1.86 1.93
MSFT 180921P00085000 P Sep 21, 2018 85.0 2.40 2.47
MSFT 180921P00087500 P Sep 21, 2018 87.5 3.05 3.15
MSFT 180921P00090000 P Sep 21, 2018 90.0 3.90 3.95
MSFT 180921P00092500 P Sep 21, 2018 92.5 4.85 4.95
MSFT 180921P00095000 P Sep 21, 2018 95.0 6.00 6.05
MSFT 180921P00097500 P Sep 21, 2018 97.5 7.25 7.35
MSFT 180921P00100000 P Sep 21, 2018 100.0 8.75 8.85
MSFT 180921P00105000 P Sep 21, 2018 105.0 12.10 12.25
MSFT 180921P00110000 P Sep 21, 2018 110.0 15.85 16.60
MSFT 180921P00115000 P Sep 21, 2018 115.0 19.05 22.20
MSFT 180921P00120000 P Sep 21, 2018 120.0 23.70 27.05
MSFT 180921P00125000 P Sep 21, 2018 125.0 28.35 31.90
MSFT 181019C00055000 C Oct 19, 2018 55.0 37.90 42.00
MSFT 181019C00060000 C Oct 19, 2018 60.0 33.00 36.95
MSFT 181019C00065000 C Oct 19, 2018 65.0 28.30 32.35
MSFT 181019C00070000 C Oct 19, 2018 70.0 25.70 26.05
MSFT 181019C00075000 C Oct 19, 2018 75.0 19.70 22.70
MSFT 181019C00080000 C Oct 19, 2018 80.0 16.90 17.10
MSFT 181019C00082500 C Oct 19, 2018 82.5 14.90 15.10
MSFT 181019C00085000 C Oct 19, 2018 85.0 13.05 13.20
MSFT 181019C00087500 C Oct 19, 2018 87.5 11.25 11.40
MSFT 181019C00090000 C Oct 19, 2018 90.0 9.60 9.75
MSFT 181019C00092500 C Oct 19, 2018 92.5 8.10 8.25
MSFT 181019C00095000 C Oct 19, 2018 95.0 6.75 6.90
MSFT 181019C00097500 C Oct 19, 2018 97.5 5.55 5.65
MSFT 181019C00100000 C Oct 19, 2018 100.0 4.50 4.60
MSFT 181019C00105000 C Oct 19, 2018 105.0 2.86 2.92
MSFT 181019C00110000 C Oct 19, 2018 110.0 1.71 1.76
MSFT 181019C00115000 C Oct 19, 2018 115.0 0.99 1.04
MSFT 181019C00120000 C Oct 19, 2018 120.0 0.53 0.62
MSFT 181019C00125000 C Oct 19, 2018 125.0 0.28 0.37
MSFT 181019P00055000 P Oct 19, 2018 55.0 0.14 0.20
MSFT 181019P00060000 P Oct 19, 2018 60.0 0.25 0.30
MSFT 181019P00065000 P Oct 19, 2018 65.0 0.36 0.45
MSFT 181019P00070000 P Oct 19, 2018 70.0 0.63 0.68
MSFT 181019P00075000 P Oct 19, 2018 75.0 1.04 1.08
MSFT 181019P00080000 P Oct 19, 2018 80.0 1.70 1.75
MSFT 181019P00082500 P Oct 19, 2018 82.5 2.17 2.22
MSFT 181019P00085000 P Oct 19, 2018 85.0 2.75 2.82
MSFT 181019P00087500 P Oct 19, 2018 87.5 3.45 3.50
MSFT 181019P00090000 P Oct 19, 2018 90.0 4.25 4.35
MSFT 181019P00092500 P Oct 19, 2018 92.5 5.25 5.35
MSFT 181019P00095000 P Oct 19, 2018 95.0 6.35 6.45
MSFT 181019P00097500 P Oct 19, 2018 97.5 7.65 7.75
MSFT 181019P00100000 P Oct 19, 2018 100.0 9.05 9.25
MSFT 181019P00105000 P Oct 19, 2018 105.0 12.45 12.60
MSFT 181019P00110000 P Oct 19, 2018 110.0 16.10 16.55
MSFT 181019P00115000 P Oct 19, 2018 115.0 19.15 21.10
MSFT 181019P00120000 P Oct 19, 2018 120.0 23.70 27.10
MSFT 181019P00125000 P Oct 19, 2018 125.0 28.40 32.10
MSFT 190118C00030000 C Jan 18, 2019 30.0 62.60 67.40
MSFT 190118C00032500 C Jan 18, 2019 32.5 60.05 65.00
MSFT 190118C00035000 C Jan 18, 2019 35.0 57.80 62.30
MSFT 190118C00037500 C Jan 18, 2019 37.5 55.00 59.70
MSFT 190118C00040000 C Jan 18, 2019 40.0 52.80 57.30
MSFT 190118C00042500 C Jan 18, 2019 42.5 50.00 54.70
MSFT 190118C00045000 C Jan 18, 2019 45.0 47.90 52.30
MSFT 190118C00047500 C Jan 18, 2019 47.5 45.50 49.55
MSFT 190118C00050000 C Jan 18, 2019 50.0 43.50 47.00
MSFT 190118C00052500 C Jan 18, 2019 52.5 41.10 44.40
MSFT 190118C00055000 C Jan 18, 2019 55.0 38.20 42.80
MSFT 190118C00057500 C Jan 18, 2019 57.5 36.30 39.75
MSFT 190118C00060000 C Jan 18, 2019 60.0 33.55 37.35
MSFT 190118C00062500 C Jan 18, 2019 62.5 31.35 35.30
MSFT 190118C00065000 C Jan 18, 2019 65.0 30.25 31.40
MSFT 190118C00067500 C Jan 18, 2019 67.5 27.05 30.25
MSFT 190118C00070000 C Jan 18, 2019 70.0 24.85 27.80
MSFT 190118C00072500 C Jan 18, 2019 72.5 23.90 24.65
MSFT 190118C00075000 C Jan 18, 2019 75.0 21.85 22.35
MSFT 190118C00077500 C Jan 18, 2019 77.5 19.70 20.40
MSFT 190118C00080000 C Jan 18, 2019 80.0 17.90 18.30
MSFT 190118C00082500 C Jan 18, 2019 82.5 15.70 16.45
MSFT 190118C00085000 C Jan 18, 2019 85.0 14.45 14.65
MSFT 190118C00087500 C Jan 18, 2019 87.5 12.75 12.95
MSFT 190118C00090000 C Jan 18, 2019 90.0 11.25 11.35
MSFT 190118C00092500 C Jan 18, 2019 92.5 9.75 9.90
MSFT 190118C00095000 C Jan 18, 2019 95.0 8.40 8.60
MSFT 190118C00097500 C Jan 18, 2019 97.5 7.20 7.35
MSFT 190118C00100000 C Jan 18, 2019 100.0 6.15 6.25
MSFT 190118C00105000 C Jan 18, 2019 105.0 4.35 4.45
MSFT 190118C00110000 C Jan 18, 2019 110.0 2.96 3.05
MSFT 190118C00115000 C Jan 18, 2019 115.0 1.98 2.08
MSFT 190118C00120000 C Jan 18, 2019 120.0 1.30 1.39
MSFT 190118C00125000 C Jan 18, 2019 125.0 0.83 0.92
MSFT 190118C00130000 C Jan 18, 2019 130.0 0.53 0.61
MSFT 190118C00135000 C Jan 18, 2019 135.0 0.32 0.37
MSFT 190118C00140000 C Jan 18, 2019 140.0 0.20 0.26
MSFT 190118P00030000 P Jan 18, 2019 30.0 0.01 0.05
MSFT 190118P00032500 P Jan 18, 2019 32.5 0.02 0.07
MSFT 190118P00035000 P Jan 18, 2019 35.0 0.04 0.10
MSFT 190118P00037500 P Jan 18, 2019 37.5 0.06 0.10
MSFT 190118P00040000 P Jan 18, 2019 40.0 0.07 0.13
MSFT 190118P00042500 P Jan 18, 2019 42.5 0.10 0.15
MSFT 190118P00045000 P Jan 18, 2019 45.0 0.13 0.18
MSFT 190118P00047500 P Jan 18, 2019 47.5 0.16 0.22
MSFT 190118P00050000 P Jan 18, 2019 50.0 0.20 0.26
MSFT 190118P00052500 P Jan 18, 2019 52.5 0.25 0.31
MSFT 190118P00055000 P Jan 18, 2019 55.0 0.31 0.37
MSFT 190118P00057500 P Jan 18, 2019 57.5 0.39 0.46
MSFT 190118P00060000 P Jan 18, 2019 60.0 0.48 0.54
MSFT 190118P00062500 P Jan 18, 2019 62.5 0.60 0.67
MSFT 190118P00065000 P Jan 18, 2019 65.0 0.75 0.83
MSFT 190118P00067500 P Jan 18, 2019 67.5 0.94 1.02
MSFT 190118P00070000 P Jan 18, 2019 70.0 1.17 1.25
MSFT 190118P00072500 P Jan 18, 2019 72.5 1.44 1.53
MSFT 190118P00075000 P Jan 18, 2019 75.0 1.82 1.88
MSFT 190118P00077500 P Jan 18, 2019 77.5 2.22 2.30
MSFT 190118P00080000 P Jan 18, 2019 80.0 2.72 2.79
MSFT 190118P00082500 P Jan 18, 2019 82.5 3.30 3.40
MSFT 190118P00085000 P Jan 18, 2019 85.0 3.90 4.10
MSFT 190118P00087500 P Jan 18, 2019 87.5 4.75 4.85
MSFT 190118P00090000 P Jan 18, 2019 90.0 5.65 5.75
MSFT 190118P00092500 P Jan 18, 2019 92.5 6.70 6.75
MSFT 190118P00095000 P Jan 18, 2019 95.0 7.80 7.95
MSFT 190118P00097500 P Jan 18, 2019 97.5 9.10 9.20
MSFT 190118P00100000 P Jan 18, 2019 100.0 10.45 10.60
MSFT 190118P00105000 P Jan 18, 2019 105.0 13.55 13.80
MSFT 190118P00110000 P Jan 18, 2019 110.0 17.25 17.45
MSFT 190118P00115000 P Jan 18, 2019 115.0 21.30 21.55
MSFT 190118P00120000 P Jan 18, 2019 120.0 25.65 26.15
MSFT 190118P00125000 P Jan 18, 2019 125.0 28.85 32.15
MSFT 190118P00130000 P Jan 18, 2019 130.0 33.20 37.05
MSFT 190118P00135000 P Jan 18, 2019 135.0 38.10 42.60
MSFT 190118P00140000 P Jan 18, 2019 140.0 43.10 47.50
MSFT 190621C00045000 C Jun 21, 2019 45.0 47.55 52.50
MSFT 190621C00047500 C Jun 21, 2019 47.5 45.50 50.30
MSFT 190621C00050000 C Jun 21, 2019 50.0 43.00 48.00
MSFT 190621C00055000 C Jun 21, 2019 55.0 38.50 43.00
MSFT 190621C00060000 C Jun 21, 2019 60.0 33.55 38.40
MSFT 190621C00065000 C Jun 21, 2019 65.0 29.75 33.90
MSFT 190621C00070000 C Jun 21, 2019 70.0 25.40 29.45
MSFT 190621C00075000 C Jun 21, 2019 75.0 22.90 24.35
MSFT 190621C00080000 C Jun 21, 2019 80.0 19.40 20.45
MSFT 190621C00082500 C Jun 21, 2019 82.5 17.55 18.70
MSFT 190621C00085000 C Jun 21, 2019 85.0 15.80 17.35
MSFT 190621C00087500 C Jun 21, 2019 87.5 14.30 15.65
MSFT 190621C00090000 C Jun 21, 2019 90.0 13.35 14.10
MSFT 190621C00092500 C Jun 21, 2019 92.5 11.50 12.60
MSFT 190621C00095000 C Jun 21, 2019 95.0 10.75 11.25
MSFT 190621C00097500 C Jun 21, 2019 97.5 9.00 10.35
MSFT 190621C00100000 C Jun 21, 2019 100.0 7.95 8.75
MSFT 190621C00105000 C Jun 21, 2019 105.0 6.50 6.85
MSFT 190621C00110000 C Jun 21, 2019 110.0 4.45 5.50
MSFT 190621C00115000 C Jun 21, 2019 115.0 3.75 4.25
MSFT 190621C00120000 C Jun 21, 2019 120.0 2.27 3.20
MSFT 190621C00125000 C Jun 21, 2019 125.0 2.04 2.51
MSFT 190621C00130000 C Jun 21, 2019 130.0 1.49 1.93
MSFT 190621C00135000 C Jun 21, 2019 135.0 0.75 1.58
MSFT 190621C00140000 C Jun 21, 2019 140.0 0.50 1.17
MSFT 190621P00045000 P Jun 21, 2019 45.0 0.17 0.37
MSFT 190621P00047500 P Jun 21, 2019 47.5 0.23 0.45
MSFT 190621P00050000 P Jun 21, 2019 50.0 0.32 0.64
MSFT 190621P00055000 P Jun 21, 2019 55.0 0.47 0.78
MSFT 190621P00060000 P Jun 21, 2019 60.0 0.72 1.10
MSFT 190621P00065000 P Jun 21, 2019 65.0 1.45 1.61
MSFT 190621P00070000 P Jun 21, 2019 70.0 1.76 2.30
MSFT 190621P00075000 P Jun 21, 2019 75.0 2.56 3.50
MSFT 190621P00080000 P Jun 21, 2019 80.0 4.15 4.45
MSFT 190621P00082500 P Jun 21, 2019 82.5 4.50 5.15
MSFT 190621P00085000 P Jun 21, 2019 85.0 5.65 5.95
MSFT 190621P00087500 P Jun 21, 2019 87.5 6.05 7.20
MSFT 190621P00090000 P Jun 21, 2019 90.0 7.55 8.20
MSFT 190621P00092500 P Jun 21, 2019 92.5 8.15 9.20
MSFT 190621P00095000 P Jun 21, 2019 95.0 9.40 10.35
MSFT 190621P00097500 P Jun 21, 2019 97.5 10.50 11.75
MSFT 190621P00100000 P Jun 21, 2019 100.0 11.85 12.70
MSFT 190621P00105000 P Jun 21, 2019 105.0 14.80 16.25
MSFT 190621P00110000 P Jun 21, 2019 110.0 18.15 19.60
MSFT 190621P00115000 P Jun 21, 2019 115.0 22.10 22.85
MSFT 190621P00120000 P Jun 21, 2019 120.0 26.20 27.35
MSFT 190621P00125000 P Jun 21, 2019 125.0 28.80 31.40
MSFT 190621P00130000 P Jun 21, 2019 130.0 33.00 37.15
MSFT 190621P00135000 P Jun 21, 2019 135.0 38.00 42.95
MSFT 190621P00140000 P Jun 21, 2019 140.0 42.60 47.45
MSFT 200117C00037500 C Jan 17, 2020 37.5 55.00 60.00
MSFT 200117C00040000 C Jan 17, 2020 40.0 52.00 56.00
MSFT 200117C00042500 C Jan 17, 2020 42.5 50.50 55.50
MSFT 200117C00045000 C Jan 17, 2020 45.0 47.50 52.50
MSFT 200117C00047500 C Jan 17, 2020 47.5 45.50 50.50
MSFT 200117C00050000 C Jan 17, 2020 50.0 43.00 48.00
MSFT 200117C00055000 C Jan 17, 2020 55.0 38.50 42.50
MSFT 200117C00060000 C Jan 17, 2020 60.0 34.65 39.25
MSFT 200117C00065000 C Jan 17, 2020 65.0 30.65 35.20
MSFT 200117C00067500 C Jan 17, 2020 67.5 28.75 33.20
MSFT 200117C00070000 C Jan 17, 2020 70.0 27.20 31.65
MSFT 200117C00072500 C Jan 17, 2020 72.5 26.50 28.20
MSFT 200117C00075000 C Jan 17, 2020 75.0 24.65 25.95
MSFT 200117C00077500 C Jan 17, 2020 77.5 22.90 24.45
MSFT 200117C00080000 C Jan 17, 2020 80.0 21.55 22.85
MSFT 200117C00082500 C Jan 17, 2020 82.5 19.65 21.20
MSFT 200117C00085000 C Jan 17, 2020 85.0 18.85 19.30
MSFT 200117C00087500 C Jan 17, 2020 87.5 16.75 17.90
MSFT 200117C00090000 C Jan 17, 2020 90.0 16.10 16.55
MSFT 200117C00092500 C Jan 17, 2020 92.5 14.05 15.85
MSFT 200117C00095000 C Jan 17, 2020 95.0 13.65 14.20
MSFT 200117C00097500 C Jan 17, 2020 97.5 12.30 13.45
MSFT 200117C00100000 C Jan 17, 2020 100.0 11.25 11.95
MSFT 200117C00105000 C Jan 17, 2020 105.0 9.35 9.85
MSFT 200117C00110000 C Jan 17, 2020 110.0 7.05 8.45
MSFT 200117C00115000 C Jan 17, 2020 115.0 5.60 7.00
MSFT 200117C00120000 C Jan 17, 2020 120.0 5.10 5.60
MSFT 200117C00125000 C Jan 17, 2020 125.0 3.70 4.40
MSFT 200117C00130000 C Jan 17, 2020 130.0 2.64 3.85
MSFT 200117C00135000 C Jan 17, 2020 135.0 2.44 2.96
MSFT 200117C00140000 C Jan 17, 2020 140.0 2.00 2.83
MSFT 200117P00037500 P Jan 17, 2020 37.5 0.24 0.42
MSFT 200117P00040000 P Jan 17, 2020 40.0 0.29 0.54
MSFT 200117P00042500 P Jan 17, 2020 42.5 0.29 0.67
MSFT 200117P00045000 P Jan 17, 2020 45.0 0.47 0.80
MSFT 200117P00047500 P Jan 17, 2020 47.5 0.61 0.85
MSFT 200117P00050000 P Jan 17, 2020 50.0 0.59 1.02
MSFT 200117P00055000 P Jan 17, 2020 55.0 1.10 1.65
MSFT 200117P00060000 P Jan 17, 2020 60.0 1.41 2.23
MSFT 200117P00065000 P Jan 17, 2020 65.0 2.48 2.99
MSFT 200117P00067500 P Jan 17, 2020 67.5 2.44 3.45
MSFT 200117P00070000 P Jan 17, 2020 70.0 2.91 3.85
MSFT 200117P00072500 P Jan 17, 2020 72.5 3.60 4.40
MSFT 200117P00075000 P Jan 17, 2020 75.0 4.05 4.70
MSFT 200117P00077500 P Jan 17, 2020 77.5 4.80 5.75
MSFT 200117P00080000 P Jan 17, 2020 80.0 5.55 6.50
MSFT 200117P00082500 P Jan 17, 2020 82.5 6.60 7.40
MSFT 200117P00085000 P Jan 17, 2020 85.0 7.40 8.30
MSFT 200117P00087500 P Jan 17, 2020 87.5 8.05 9.30
MSFT 200117P00090000 P Jan 17, 2020 90.0 9.45 10.15
MSFT 200117P00092500 P Jan 17, 2020 92.5 10.10 11.50
MSFT 200117P00095000 P Jan 17, 2020 95.0 11.85 12.70
MSFT 200117P00097500 P Jan 17, 2020 97.5 12.60 13.95
MSFT 200117P00100000 P Jan 17, 2020 100.0 14.30 15.40
MSFT 200117P00105000 P Jan 17, 2020 105.0 17.30 18.35
MSFT 200117P00110000 P Jan 17, 2020 110.0 20.05 21.50
MSFT 200117P00115000 P Jan 17, 2020 115.0 23.40 25.10
MSFT 200117P00120000 P Jan 17, 2020 120.0 27.25 28.85
MSFT 200117P00125000 P Jan 17, 2020 125.0 31.35 32.95
MSFT 200117P00130000 P Jan 17, 2020 130.0 33.55 38.35
MSFT 200117P00135000 P Jan 17, 2020 135.0 38.70 42.90
MSFT 200117P00140000 P Jan 17, 2020 140.0 43.00 48.00
OPRA data is delayed 15 minutes.