Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160805C00040000 C 08/05/16 40.0 16.35 17.00
MSFT 160805C00042000 C 08/05/16 42.0 14.35 14.85
MSFT 160805C00043000 C 08/05/16 43.0 12.45 14.65
MSFT 160805C00044000 C 08/05/16 44.0 12.35 12.85
MSFT 160805C00044500 C 08/05/16 44.5 11.70 12.70
MSFT 160805C00045000 C 08/05/16 45.0 10.45 13.05
MSFT 160805C00045500 C 08/05/16 45.5 9.95 12.55
MSFT 160805C00046000 C 08/05/16 46.0 9.45 12.05
MSFT 160805C00046500 C 08/05/16 46.5 9.70 10.70
MSFT 160805C00047000 C 08/05/16 47.0 8.70 9.85
MSFT 160805C00047500 C 08/05/16 47.5 7.95 9.35
MSFT 160805C00048000 C 08/05/16 48.0 8.40 8.95
MSFT 160805C00048500 C 08/05/16 48.5 7.90 8.75
MSFT 160805C00049000 C 08/05/16 49.0 7.40 8.15
MSFT 160805C00049500 C 08/05/16 49.5 6.90 7.40
MSFT 160805C00050000 C 08/05/16 50.0 6.50 6.75
MSFT 160805C00050500 C 08/05/16 50.5 5.95 6.35
MSFT 160805C00051000 C 08/05/16 51.0 5.55 5.75
MSFT 160805C00051500 C 08/05/16 51.5 5.00 5.25
MSFT 160805C00052000 C 08/05/16 52.0 4.45 4.80
MSFT 160805C00052500 C 08/05/16 52.5 3.95 4.25
MSFT 160805C00053000 C 08/05/16 53.0 3.45 3.75
MSFT 160805C00053500 C 08/05/16 53.5 3.15 3.25
MSFT 160805C00054000 C 08/05/16 54.0 2.69 2.75
MSFT 160805C00054500 C 08/05/16 54.5 2.20 2.26
MSFT 160805C00055000 C 08/05/16 55.0 1.73 1.78
MSFT 160805C00055500 C 08/05/16 55.5 1.28 1.33
MSFT 160805C00056000 C 08/05/16 56.0 0.87 0.91
MSFT 160805C00056500 C 08/05/16 56.5 0.53 0.57
MSFT 160805C00057000 C 08/05/16 57.0 0.28 0.31
MSFT 160805C00057500 C 08/05/16 57.5 0.12 0.14
MSFT 160805C00058000 C 08/05/16 58.0 0.04 0.07
MSFT 160805C00058500 C 08/05/16 58.5 0.01 0.03
MSFT 160805C00059000 C 08/05/16 59.0 0.00 0.01
MSFT 160805C00059500 C 08/05/16 59.5 0.00 0.03
MSFT 160805C00060000 C 08/05/16 60.0 0.00 0.03
MSFT 160805C00060500 C 08/05/16 60.5 0.00 0.02
MSFT 160805C00061000 C 08/05/16 61.0 0.00 0.02
MSFT 160805C00061500 C 08/05/16 61.5 0.00 0.02
MSFT 160805C00062000 C 08/05/16 62.0 0.00 0.02
MSFT 160805C00062500 C 08/05/16 62.5 0.00 0.02
MSFT 160805C00063000 C 08/05/16 63.0 0.00 0.02
MSFT 160805C00063500 C 08/05/16 63.5 0.00 0.02
MSFT 160805C00064000 C 08/05/16 64.0 0.00 0.02
MSFT 160805C00064500 C 08/05/16 64.5 0.00 0.02
MSFT 160805C00065000 C 08/05/16 65.0 0.00 0.02
MSFT 160805C00070000 C 08/05/16 70.0 0.00 0.02
MSFT 160805C00075000 C 08/05/16 75.0 0.00 0.02
MSFT 160805C00080000 C 08/05/16 80.0 0.00 0.02
MSFT 160805C00085000 C 08/05/16 85.0 0.00 0.02
MSFT 160805P00040000 P 08/05/16 40.0 0.00 0.02
MSFT 160805P00042000 P 08/05/16 42.0 0.00 0.02
MSFT 160805P00043000 P 08/05/16 43.0 0.00 0.02
MSFT 160805P00044000 P 08/05/16 44.0 0.00 0.02
MSFT 160805P00044500 P 08/05/16 44.5 0.00 0.02
MSFT 160805P00045000 P 08/05/16 45.0 0.00 0.02
MSFT 160805P00045500 P 08/05/16 45.5 0.00 0.02
MSFT 160805P00046000 P 08/05/16 46.0 0.00 0.02
MSFT 160805P00046500 P 08/05/16 46.5 0.00 0.02
MSFT 160805P00047000 P 08/05/16 47.0 0.00 0.02
MSFT 160805P00047500 P 08/05/16 47.5 0.00 0.02
MSFT 160805P00048000 P 08/05/16 48.0 0.00 0.02
MSFT 160805P00048500 P 08/05/16 48.5 0.00 0.03
MSFT 160805P00049000 P 08/05/16 49.0 0.00 0.03
MSFT 160805P00049500 P 08/05/16 49.5 0.00 0.03
MSFT 160805P00050000 P 08/05/16 50.0 0.00 0.02
MSFT 160805P00050500 P 08/05/16 50.5 0.00 0.03
MSFT 160805P00051000 P 08/05/16 51.0 0.00 0.03
MSFT 160805P00051500 P 08/05/16 51.5 0.00 0.04
MSFT 160805P00052000 P 08/05/16 52.0 0.00 0.02
MSFT 160805P00052500 P 08/05/16 52.5 0.00 0.02
MSFT 160805P00053000 P 08/05/16 53.0 0.00 0.02
MSFT 160805P00053500 P 08/05/16 53.5 0.01 0.03
MSFT 160805P00054000 P 08/05/16 54.0 0.02 0.04
MSFT 160805P00054500 P 08/05/16 54.5 0.03 0.05
MSFT 160805P00055000 P 08/05/16 55.0 0.05 0.10
MSFT 160805P00055500 P 08/05/16 55.5 0.09 0.12
MSFT 160805P00056000 P 08/05/16 56.0 0.18 0.20
MSFT 160805P00056500 P 08/05/16 56.5 0.33 0.37
MSFT 160805P00057000 P 08/05/16 57.0 0.57 0.61
MSFT 160805P00057500 P 08/05/16 57.5 0.90 0.95
MSFT 160805P00058000 P 08/05/16 58.0 1.32 1.38
MSFT 160805P00058500 P 08/05/16 58.5 1.78 1.85
MSFT 160805P00059000 P 08/05/16 59.0 2.27 2.34
MSFT 160805P00059500 P 08/05/16 59.5 2.72 3.05
MSFT 160805P00060000 P 08/05/16 60.0 3.15 3.40
MSFT 160805P00060500 P 08/05/16 60.5 3.65 4.20
MSFT 160805P00061000 P 08/05/16 61.0 4.20 4.40
MSFT 160805P00061500 P 08/05/16 61.5 4.70 4.95
MSFT 160805P00062000 P 08/05/16 62.0 4.35 6.30
MSFT 160805P00062500 P 08/05/16 62.5 4.65 6.80
MSFT 160805P00063000 P 08/05/16 63.0 5.35 6.40
MSFT 160805P00063500 P 08/05/16 63.5 5.45 6.90
MSFT 160805P00064000 P 08/05/16 64.0 6.50 7.45
MSFT 160805P00064500 P 08/05/16 64.5 7.65 7.95
MSFT 160805P00065000 P 08/05/16 65.0 7.80 8.95
MSFT 160805P00070000 P 08/05/16 70.0 12.80 13.65
MSFT 160805P00075000 P 08/05/16 75.0 18.00 18.70
MSFT 160805P00080000 P 08/05/16 80.0 22.80 23.80
MSFT 160805P00085000 P 08/05/16 85.0 27.80 28.70
MSFT 160812C00041000 C 08/12/16 41.0 15.40 15.85
MSFT 160812C00042000 C 08/12/16 42.0 14.40 14.95
MSFT 160812C00043000 C 08/12/16 43.0 13.40 13.95
MSFT 160812C00043500 C 08/12/16 43.5 12.70 13.75
MSFT 160812C00044000 C 08/12/16 44.0 12.40 12.95
MSFT 160812C00044500 C 08/12/16 44.5 11.90 12.40
MSFT 160812C00045000 C 08/12/16 45.0 11.40 11.85
MSFT 160812C00045500 C 08/12/16 45.5 10.95 11.30
MSFT 160812C00046000 C 08/12/16 46.0 9.45 12.05
MSFT 160812C00046500 C 08/12/16 46.5 9.90 10.35
MSFT 160812C00047000 C 08/12/16 47.0 8.70 9.85
MSFT 160812C00047500 C 08/12/16 47.5 8.75 9.40
MSFT 160812C00048000 C 08/12/16 48.0 8.40 8.85
MSFT 160812C00048500 C 08/12/16 48.5 7.90 8.40
MSFT 160812C00049000 C 08/12/16 49.0 7.45 7.85
MSFT 160812C00049500 C 08/12/16 49.5 6.90 7.30
MSFT 160812C00050000 C 08/12/16 50.0 6.45 6.80
MSFT 160812C00050500 C 08/12/16 50.5 5.95 6.30
MSFT 160812C00051000 C 08/12/16 51.0 5.45 5.80
MSFT 160812C00051500 C 08/12/16 51.5 4.95 5.35
MSFT 160812C00052000 C 08/12/16 52.0 4.50 4.80
MSFT 160812C00052500 C 08/12/16 52.5 4.00 4.35
MSFT 160812C00053000 C 08/12/16 53.0 3.50 3.80
MSFT 160812C00053500 C 08/12/16 53.5 3.00 3.30
MSFT 160812C00054000 C 08/12/16 54.0 2.75 2.80
MSFT 160812C00054500 C 08/12/16 54.5 2.28 2.33
MSFT 160812C00055000 C 08/12/16 55.0 1.83 1.88
MSFT 160812C00055500 C 08/12/16 55.5 1.41 1.46
MSFT 160812C00056000 C 08/12/16 56.0 1.03 1.08
MSFT 160812C00056500 C 08/12/16 56.5 0.71 0.75
MSFT 160812C00057000 C 08/12/16 57.0 0.45 0.48
MSFT 160812C00057500 C 08/12/16 57.5 0.26 0.29
MSFT 160812C00058000 C 08/12/16 58.0 0.13 0.16
MSFT 160812C00058500 C 08/12/16 58.5 0.05 0.10
MSFT 160812C00059000 C 08/12/16 59.0 0.01 0.06
MSFT 160812C00059500 C 08/12/16 59.5 0.00 0.05
MSFT 160812C00060000 C 08/12/16 60.0 0.00 0.03
MSFT 160812C00060500 C 08/12/16 60.5 0.00 0.03
MSFT 160812C00061000 C 08/12/16 61.0 0.00 0.03
MSFT 160812C00061500 C 08/12/16 61.5 0.00 0.03
MSFT 160812C00062000 C 08/12/16 62.0 0.00 0.02
MSFT 160812C00063000 C 08/12/16 63.0 0.00 0.02
MSFT 160812C00064000 C 08/12/16 64.0 0.00 0.02
MSFT 160812C00065000 C 08/12/16 65.0 0.00 0.02
MSFT 160812C00070000 C 08/12/16 70.0 0.00 0.02
MSFT 160812C00075000 C 08/12/16 75.0 0.00 0.02
MSFT 160812C00080000 C 08/12/16 80.0 0.00 0.02
MSFT 160812C00085000 C 08/12/16 85.0 0.00 0.02
MSFT 160812P00041000 P 08/12/16 41.0 0.00 0.02
MSFT 160812P00042000 P 08/12/16 42.0 0.00 0.02
MSFT 160812P00043000 P 08/12/16 43.0 0.00 0.02
MSFT 160812P00043500 P 08/12/16 43.5 0.00 0.02
MSFT 160812P00044000 P 08/12/16 44.0 0.00 0.02
MSFT 160812P00044500 P 08/12/16 44.5 0.00 0.02
MSFT 160812P00045000 P 08/12/16 45.0 0.00 0.02
MSFT 160812P00045500 P 08/12/16 45.5 0.00 0.03
MSFT 160812P00046000 P 08/12/16 46.0 0.00 0.03
MSFT 160812P00046500 P 08/12/16 46.5 0.00 0.03
MSFT 160812P00047000 P 08/12/16 47.0 0.00 0.03
MSFT 160812P00047500 P 08/12/16 47.5 0.00 0.04
MSFT 160812P00048000 P 08/12/16 48.0 0.00 0.04
MSFT 160812P00048500 P 08/12/16 48.5 0.00 0.04
MSFT 160812P00049000 P 08/12/16 49.0 0.00 0.04
MSFT 160812P00049500 P 08/12/16 49.5 0.00 0.04
MSFT 160812P00050000 P 08/12/16 50.0 0.00 0.05
MSFT 160812P00050500 P 08/12/16 50.5 0.00 0.06
MSFT 160812P00051000 P 08/12/16 51.0 0.00 0.06
MSFT 160812P00051500 P 08/12/16 51.5 0.00 0.06
MSFT 160812P00052000 P 08/12/16 52.0 0.00 0.06
MSFT 160812P00052500 P 08/12/16 52.5 0.00 0.08
MSFT 160812P00053000 P 08/12/16 53.0 0.01 0.09
MSFT 160812P00053500 P 08/12/16 53.5 0.04 0.08
MSFT 160812P00054000 P 08/12/16 54.0 0.05 0.10
MSFT 160812P00054500 P 08/12/16 54.5 0.09 0.13
MSFT 160812P00055000 P 08/12/16 55.0 0.14 0.18
MSFT 160812P00055500 P 08/12/16 55.5 0.22 0.24
MSFT 160812P00056000 P 08/12/16 56.0 0.33 0.37
MSFT 160812P00056500 P 08/12/16 56.5 0.50 0.55
MSFT 160812P00057000 P 08/12/16 57.0 0.74 0.79
MSFT 160812P00057500 P 08/12/16 57.5 1.04 1.10
MSFT 160812P00058000 P 08/12/16 58.0 1.41 1.49
MSFT 160812P00058500 P 08/12/16 58.5 1.84 1.90
MSFT 160812P00059000 P 08/12/16 59.0 2.29 2.38
MSFT 160812P00059500 P 08/12/16 59.5 2.77 2.85
MSFT 160812P00060000 P 08/12/16 60.0 3.20 3.55
MSFT 160812P00060500 P 08/12/16 60.5 3.75 3.85
MSFT 160812P00061000 P 08/12/16 61.0 4.10 4.40
MSFT 160812P00061500 P 08/12/16 61.5 4.70 5.15
MSFT 160812P00062000 P 08/12/16 62.0 4.45 5.45
MSFT 160812P00063000 P 08/12/16 63.0 5.35 7.30
MSFT 160812P00064000 P 08/12/16 64.0 6.35 8.30
MSFT 160812P00065000 P 08/12/16 65.0 8.05 8.45
MSFT 160812P00070000 P 08/12/16 70.0 12.80 13.80
MSFT 160812P00075000 P 08/12/16 75.0 16.95 19.55
MSFT 160812P00080000 P 08/12/16 80.0 22.80 23.65
MSFT 160812P00085000 P 08/12/16 85.0 27.80 28.80
MSFT 160819C00030000 C 08/19/16 30.0 26.35 27.05
MSFT 160819C00031000 C 08/19/16 31.0 25.35 26.00
MSFT 160819C00032000 C 08/19/16 32.0 24.35 25.05
MSFT 160819C00033000 C 08/19/16 33.0 23.40 24.05
MSFT 160819C00034000 C 08/19/16 34.0 22.40 23.05
MSFT 160819C00035000 C 08/19/16 35.0 21.40 21.85
MSFT 160819C00036000 C 08/19/16 36.0 20.40 21.05
MSFT 160819C00037000 C 08/19/16 37.0 19.40 20.05
MSFT 160819C00038000 C 08/19/16 38.0 18.40 19.05
MSFT 160819C00039000 C 08/19/16 39.0 17.40 18.00
MSFT 160819C00040000 C 08/19/16 40.0 16.40 16.95
MSFT 160819C00041000 C 08/19/16 41.0 15.35 15.95
MSFT 160819C00042000 C 08/19/16 42.0 14.40 15.05
MSFT 160819C00042500 C 08/19/16 42.5 13.85 14.45
MSFT 160819C00043000 C 08/19/16 43.0 13.40 13.85
MSFT 160819C00043500 C 08/19/16 43.5 12.90 13.40
MSFT 160819C00044000 C 08/19/16 44.0 12.40 12.85
MSFT 160819C00044500 C 08/19/16 44.5 11.90 12.35
MSFT 160819C00045000 C 08/19/16 45.0 11.40 11.85
MSFT 160819C00045500 C 08/19/16 45.5 10.90 11.35
MSFT 160819C00046000 C 08/19/16 46.0 10.40 10.95
MSFT 160819C00046500 C 08/19/16 46.5 9.90 10.55
MSFT 160819C00047000 C 08/19/16 47.0 9.40 9.85
MSFT 160819C00047500 C 08/19/16 47.5 8.90 9.35
MSFT 160819C00048000 C 08/19/16 48.0 8.40 8.85
MSFT 160819C00048500 C 08/19/16 48.5 7.90 8.40
MSFT 160819C00049000 C 08/19/16 49.0 7.50 7.80
MSFT 160819C00049500 C 08/19/16 49.5 6.95 7.40
MSFT 160819C00050000 C 08/19/16 50.0 6.65 6.80
MSFT 160819C00050500 C 08/19/16 50.5 5.95 6.30
MSFT 160819C00051000 C 08/19/16 51.0 5.45 5.85
MSFT 160819C00051500 C 08/19/16 51.5 4.95 5.35
MSFT 160819C00052000 C 08/19/16 52.0 4.45 4.80
MSFT 160819C00052500 C 08/19/16 52.5 4.20 4.30
MSFT 160819C00053000 C 08/19/16 53.0 3.50 3.80
MSFT 160819C00053500 C 08/19/16 53.5 3.05 3.30
MSFT 160819C00054000 C 08/19/16 54.0 2.77 2.82
MSFT 160819C00054500 C 08/19/16 54.5 2.31 2.36
MSFT 160819C00055000 C 08/19/16 55.0 1.87 1.92
MSFT 160819C00055500 C 08/19/16 55.5 1.47 1.51
MSFT 160819C00056000 C 08/19/16 56.0 1.11 1.14
MSFT 160819C00056500 C 08/19/16 56.5 0.80 0.82
MSFT 160819C00057000 C 08/19/16 57.0 0.54 0.56
MSFT 160819C00057500 C 08/19/16 57.5 0.34 0.36
MSFT 160819C00058000 C 08/19/16 58.0 0.20 0.22
MSFT 160819C00058500 C 08/19/16 58.5 0.11 0.12
MSFT 160819C00059000 C 08/19/16 59.0 0.06 0.07
MSFT 160819C00059500 C 08/19/16 59.5 0.03 0.05
MSFT 160819C00060000 C 08/19/16 60.0 0.02 0.04
MSFT 160819C00060500 C 08/19/16 60.5 0.01 0.04
MSFT 160819C00061000 C 08/19/16 61.0 0.00 0.03
MSFT 160819C00061500 C 08/19/16 61.5 0.00 0.03
MSFT 160819C00062000 C 08/19/16 62.0 0.00 0.03
MSFT 160819C00062500 C 08/19/16 62.5 0.01 0.03
MSFT 160819C00065000 C 08/19/16 65.0 0.00 0.02
MSFT 160819C00070000 C 08/19/16 70.0 0.00 0.02
MSFT 160819C00075000 C 08/19/16 75.0 0.00 0.02
MSFT 160819P00030000 P 08/19/16 30.0 0.00 0.02
MSFT 160819P00031000 P 08/19/16 31.0 0.00 0.02
MSFT 160819P00032000 P 08/19/16 32.0 0.00 0.02
MSFT 160819P00033000 P 08/19/16 33.0 0.00 0.02
MSFT 160819P00034000 P 08/19/16 34.0 0.00 0.02
MSFT 160819P00035000 P 08/19/16 35.0 0.00 0.02
MSFT 160819P00036000 P 08/19/16 36.0 0.00 0.02
MSFT 160819P00037000 P 08/19/16 37.0 0.00 0.02
MSFT 160819P00038000 P 08/19/16 38.0 0.00 0.02
MSFT 160819P00039000 P 08/19/16 39.0 0.00 0.02
MSFT 160819P00040000 P 08/19/16 40.0 0.00 0.02
MSFT 160819P00041000 P 08/19/16 41.0 0.00 0.02
MSFT 160819P00042000 P 08/19/16 42.0 0.00 0.02
MSFT 160819P00042500 P 08/19/16 42.5 0.00 0.01
MSFT 160819P00043000 P 08/19/16 43.0 0.00 0.03
MSFT 160819P00043500 P 08/19/16 43.5 0.00 0.03
MSFT 160819P00044000 P 08/19/16 44.0 0.00 0.03
MSFT 160819P00044500 P 08/19/16 44.5 0.00 0.03
MSFT 160819P00045000 P 08/19/16 45.0 0.00 0.04
MSFT 160819P00045500 P 08/19/16 45.5 0.00 0.04
MSFT 160819P00046000 P 08/19/16 46.0 0.00 0.02
MSFT 160819P00046500 P 08/19/16 46.5 0.00 0.04
MSFT 160819P00047000 P 08/19/16 47.0 0.02 0.04
MSFT 160819P00047500 P 08/19/16 47.5 0.02 0.04
MSFT 160819P00048000 P 08/19/16 48.0 0.02 0.04
MSFT 160819P00048500 P 08/19/16 48.5 0.03 0.04
MSFT 160819P00049000 P 08/19/16 49.0 0.03 0.05
MSFT 160819P00049500 P 08/19/16 49.5 0.03 0.05
MSFT 160819P00050000 P 08/19/16 50.0 0.03 0.05
MSFT 160819P00050500 P 08/19/16 50.5 0.03 0.05
MSFT 160819P00051000 P 08/19/16 51.0 0.04 0.05
MSFT 160819P00051500 P 08/19/16 51.5 0.04 0.06
MSFT 160819P00052000 P 08/19/16 52.0 0.05 0.09
MSFT 160819P00052500 P 08/19/16 52.5 0.06 0.08
MSFT 160819P00053000 P 08/19/16 53.0 0.08 0.10
MSFT 160819P00053500 P 08/19/16 53.5 0.11 0.13
MSFT 160819P00054000 P 08/19/16 54.0 0.15 0.17
MSFT 160819P00054500 P 08/19/16 54.5 0.22 0.24
MSFT 160819P00055000 P 08/19/16 55.0 0.31 0.33
MSFT 160819P00055500 P 08/19/16 55.5 0.44 0.46
MSFT 160819P00056000 P 08/19/16 56.0 0.61 0.64
MSFT 160819P00056500 P 08/19/16 56.5 0.83 0.86
MSFT 160819P00057000 P 08/19/16 57.0 1.10 1.14
MSFT 160819P00057500 P 08/19/16 57.5 1.43 1.47
MSFT 160819P00058000 P 08/19/16 58.0 1.81 1.86
MSFT 160819P00058500 P 08/19/16 58.5 2.22 2.28
MSFT 160819P00059000 P 08/19/16 59.0 2.67 2.74
MSFT 160819P00059500 P 08/19/16 59.5 3.10 3.25
MSFT 160819P00060000 P 08/19/16 60.0 3.60 3.75
MSFT 160819P00060500 P 08/19/16 60.5 4.10 4.20
MSFT 160819P00061000 P 08/19/16 61.0 4.60 4.70
MSFT 160819P00061500 P 08/19/16 61.5 5.10 5.20
MSFT 160819P00062000 P 08/19/16 62.0 5.50 5.75
MSFT 160819P00062500 P 08/19/16 62.5 6.05 6.25
MSFT 160819P00065000 P 08/19/16 65.0 8.55 8.95
MSFT 160819P00070000 P 08/19/16 70.0 13.55 13.75
MSFT 160819P00075000 P 08/19/16 75.0 18.45 18.95
MSFT 160826C00041000 C 08/26/16 41.0 15.40 16.00
MSFT 160826C00042000 C 08/26/16 42.0 14.40 14.90
MSFT 160826C00043000 C 08/26/16 43.0 13.40 13.95
MSFT 160826C00044000 C 08/26/16 44.0 12.40 12.95
MSFT 160826C00044500 C 08/26/16 44.5 11.90 12.40
MSFT 160826C00045000 C 08/26/16 45.0 11.40 12.00
MSFT 160826C00045500 C 08/26/16 45.5 9.95 12.55
MSFT 160826C00046000 C 08/26/16 46.0 10.40 10.85
MSFT 160826C00046500 C 08/26/16 46.5 9.20 11.55
MSFT 160826C00047000 C 08/26/16 47.0 9.40 9.85
MSFT 160826C00047500 C 08/26/16 47.5 8.90 9.35
MSFT 160826C00048000 C 08/26/16 48.0 8.40 9.00
MSFT 160826C00048500 C 08/26/16 48.5 7.90 8.35
MSFT 160826C00049000 C 08/26/16 49.0 7.45 7.80
MSFT 160826C00049500 C 08/26/16 49.5 6.95 7.30
MSFT 160826C00050000 C 08/26/16 50.0 6.45 6.85
MSFT 160826C00050500 C 08/26/16 50.5 6.10 6.30
MSFT 160826C00051000 C 08/26/16 51.0 5.45 5.85
MSFT 160826C00051500 C 08/26/16 51.5 5.00 5.35
MSFT 160826C00052000 C 08/26/16 52.0 4.50 4.85
MSFT 160826C00052500 C 08/26/16 52.5 4.00 4.35
MSFT 160826C00053000 C 08/26/16 53.0 3.55 3.85
MSFT 160826C00053500 C 08/26/16 53.5 3.05 3.35
MSFT 160826C00054000 C 08/26/16 54.0 2.79 2.84
MSFT 160826C00054500 C 08/26/16 54.5 2.33 2.40
MSFT 160826C00055000 C 08/26/16 55.0 1.92 1.97
MSFT 160826C00055500 C 08/26/16 55.5 1.53 1.57
MSFT 160826C00056000 C 08/26/16 56.0 1.18 1.22
MSFT 160826C00056500 C 08/26/16 56.5 0.87 0.91
MSFT 160826C00057000 C 08/26/16 57.0 0.61 0.65
MSFT 160826C00057500 C 08/26/16 57.5 0.41 0.45
MSFT 160826C00058000 C 08/26/16 58.0 0.27 0.30
MSFT 160826C00058500 C 08/26/16 58.5 0.16 0.20
MSFT 160826C00059000 C 08/26/16 59.0 0.06 0.13
MSFT 160826C00059500 C 08/26/16 59.5 0.02 0.09
MSFT 160826C00060000 C 08/26/16 60.0 0.01 0.07
MSFT 160826C00060500 C 08/26/16 60.5 0.00 0.05
MSFT 160826C00061000 C 08/26/16 61.0 0.00 0.04
MSFT 160826C00061500 C 08/26/16 61.5 0.00 0.03
MSFT 160826C00062000 C 08/26/16 62.0 0.00 0.03
MSFT 160826C00063000 C 08/26/16 63.0 0.00 0.03
MSFT 160826C00064000 C 08/26/16 64.0 0.00 0.02
MSFT 160826C00065000 C 08/26/16 65.0 0.00 0.02
MSFT 160826C00070000 C 08/26/16 70.0 0.00 0.02
MSFT 160826C00075000 C 08/26/16 75.0 0.00 0.02
MSFT 160826C00080000 C 08/26/16 80.0 0.00 0.02
MSFT 160826C00085000 C 08/26/16 85.0 0.00 0.02
MSFT 160826P00041000 P 08/26/16 41.0 0.00 0.03
MSFT 160826P00042000 P 08/26/16 42.0 0.00 0.03
MSFT 160826P00043000 P 08/26/16 43.0 0.00 0.04
MSFT 160826P00044000 P 08/26/16 44.0 0.00 0.04
MSFT 160826P00044500 P 08/26/16 44.5 0.00 0.04
MSFT 160826P00045000 P 08/26/16 45.0 0.00 0.04
MSFT 160826P00045500 P 08/26/16 45.5 0.00 0.05
MSFT 160826P00046000 P 08/26/16 46.0 0.00 0.05
MSFT 160826P00046500 P 08/26/16 46.5 0.00 0.06
MSFT 160826P00047000 P 08/26/16 47.0 0.00 0.07
MSFT 160826P00047500 P 08/26/16 47.5 0.00 0.08
MSFT 160826P00048000 P 08/26/16 48.0 0.00 0.08
MSFT 160826P00048500 P 08/26/16 48.5 0.00 0.08
MSFT 160826P00049000 P 08/26/16 49.0 0.00 0.08
MSFT 160826P00049500 P 08/26/16 49.5 0.00 0.09
MSFT 160826P00050000 P 08/26/16 50.0 0.03 0.09
MSFT 160826P00050500 P 08/26/16 50.5 0.01 0.11
MSFT 160826P00051000 P 08/26/16 51.0 0.02 0.11
MSFT 160826P00051500 P 08/26/16 51.5 0.03 0.14
MSFT 160826P00052000 P 08/26/16 52.0 0.08 0.16
MSFT 160826P00052500 P 08/26/16 52.5 0.09 0.20
MSFT 160826P00053000 P 08/26/16 53.0 0.13 0.23
MSFT 160826P00053500 P 08/26/16 53.5 0.18 0.24
MSFT 160826P00054000 P 08/26/16 54.0 0.23 0.27
MSFT 160826P00054500 P 08/26/16 54.5 0.31 0.34
MSFT 160826P00055000 P 08/26/16 55.0 0.42 0.45
MSFT 160826P00055500 P 08/26/16 55.5 0.56 0.58
MSFT 160826P00056000 P 08/26/16 56.0 0.73 0.77
MSFT 160826P00056500 P 08/26/16 56.5 0.95 0.99
MSFT 160826P00057000 P 08/26/16 57.0 1.20 1.27
MSFT 160826P00057500 P 08/26/16 57.5 1.52 1.62
MSFT 160826P00058000 P 08/26/16 58.0 1.88 1.98
MSFT 160826P00058500 P 08/26/16 58.5 2.28 2.38
MSFT 160826P00059000 P 08/26/16 59.0 2.71 2.81
MSFT 160826P00059500 P 08/26/16 59.5 3.15 3.35
MSFT 160826P00060000 P 08/26/16 60.0 3.60 3.95
MSFT 160826P00060500 P 08/26/16 60.5 4.05 4.45
MSFT 160826P00061000 P 08/26/16 61.0 4.55 4.95
MSFT 160826P00061500 P 08/26/16 61.5 5.05 5.45
MSFT 160826P00062000 P 08/26/16 62.0 5.55 5.80
MSFT 160826P00063000 P 08/26/16 63.0 6.50 7.00
MSFT 160826P00064000 P 08/26/16 64.0 6.65 8.90
MSFT 160826P00065000 P 08/26/16 65.0 7.30 9.90
MSFT 160826P00070000 P 08/26/16 70.0 12.65 14.90
MSFT 160826P00075000 P 08/26/16 75.0 17.65 19.90
MSFT 160826P00080000 P 08/26/16 80.0 23.10 24.15
MSFT 160826P00085000 P 08/26/16 85.0 28.35 28.95
MSFT 160902C00043000 C 09/02/16 43.0 13.40 13.95
MSFT 160902C00044000 C 09/02/16 44.0 12.20 13.25
MSFT 160902C00045000 C 09/02/16 45.0 11.40 11.90
MSFT 160902C00046000 C 09/02/16 46.0 10.40 10.85
MSFT 160902C00047000 C 09/02/16 47.0 9.35 9.95
MSFT 160902C00048000 C 09/02/16 48.0 8.40 9.00
MSFT 160902C00049000 C 09/02/16 49.0 7.45 7.85
MSFT 160902C00049500 C 09/02/16 49.5 6.95 7.35
MSFT 160902C00050000 C 09/02/16 50.0 6.45 6.85
MSFT 160902C00050500 C 09/02/16 50.5 5.95 6.35
MSFT 160902C00051000 C 09/02/16 51.0 5.45 5.85
MSFT 160902C00051500 C 09/02/16 51.5 5.00 5.35
MSFT 160902C00052000 C 09/02/16 52.0 4.50 4.85
MSFT 160902C00052500 C 09/02/16 52.5 4.05 4.40
MSFT 160902C00053000 C 09/02/16 53.0 3.55 3.90
MSFT 160902C00053500 C 09/02/16 53.5 3.05 3.45
MSFT 160902C00054000 C 09/02/16 54.0 2.83 2.90
MSFT 160902C00054500 C 09/02/16 54.5 2.40 2.46
MSFT 160902C00055000 C 09/02/16 55.0 2.00 2.05
MSFT 160902C00055500 C 09/02/16 55.5 1.61 1.69
MSFT 160902C00056000 C 09/02/16 56.0 1.28 1.32
MSFT 160902C00056500 C 09/02/16 56.5 0.98 1.02
MSFT 160902C00057000 C 09/02/16 57.0 0.73 0.77
MSFT 160902C00057500 C 09/02/16 57.5 0.52 0.56
MSFT 160902C00058000 C 09/02/16 58.0 0.36 0.40
MSFT 160902C00058500 C 09/02/16 58.5 0.23 0.28
MSFT 160902C00059000 C 09/02/16 59.0 0.10 0.22
MSFT 160902C00059500 C 09/02/16 59.5 0.06 0.15
MSFT 160902C00060000 C 09/02/16 60.0 0.04 0.10
MSFT 160902C00060500 C 09/02/16 60.5 0.01 0.07
MSFT 160902C00061000 C 09/02/16 61.0 0.00 0.05
MSFT 160902C00061500 C 09/02/16 61.5 0.00 0.04
MSFT 160902C00062000 C 09/02/16 62.0 0.00 0.03
MSFT 160902C00062500 C 09/02/16 62.5 0.00 0.03
MSFT 160902C00063000 C 09/02/16 63.0 0.00 0.03
MSFT 160902C00063500 C 09/02/16 63.5 0.00 0.03
MSFT 160902C00064000 C 09/02/16 64.0 0.00 0.03
MSFT 160902C00065000 C 09/02/16 65.0 0.00 0.02
MSFT 160902C00070000 C 09/02/16 70.0 0.00 0.02
MSFT 160902C00075000 C 09/02/16 75.0 0.00 0.02
MSFT 160902C00080000 C 09/02/16 80.0 0.00 0.02
MSFT 160902C00085000 C 09/02/16 85.0 0.00 0.02
MSFT 160902P00043000 P 09/02/16 43.0 0.00 0.05
MSFT 160902P00044000 P 09/02/16 44.0 0.00 0.05
MSFT 160902P00045000 P 09/02/16 45.0 0.00 0.06
MSFT 160902P00046000 P 09/02/16 46.0 0.00 0.08
MSFT 160902P00047000 P 09/02/16 47.0 0.00 0.09
MSFT 160902P00048000 P 09/02/16 48.0 0.00 0.09
MSFT 160902P00049000 P 09/02/16 49.0 0.00 0.10
MSFT 160902P00049500 P 09/02/16 49.5 0.05 0.12
MSFT 160902P00050000 P 09/02/16 50.0 0.02 0.13
MSFT 160902P00050500 P 09/02/16 50.5 0.03 0.15
MSFT 160902P00051000 P 09/02/16 51.0 0.05 0.17
MSFT 160902P00051500 P 09/02/16 51.5 0.07 0.19
MSFT 160902P00052000 P 09/02/16 52.0 0.12 0.22
MSFT 160902P00052500 P 09/02/16 52.5 0.16 0.26
MSFT 160902P00053000 P 09/02/16 53.0 0.21 0.30
MSFT 160902P00053500 P 09/02/16 53.5 0.26 0.32
MSFT 160902P00054000 P 09/02/16 54.0 0.33 0.37
MSFT 160902P00054500 P 09/02/16 54.5 0.42 0.46
MSFT 160902P00055000 P 09/02/16 55.0 0.54 0.58
MSFT 160902P00055500 P 09/02/16 55.5 0.68 0.75
MSFT 160902P00056000 P 09/02/16 56.0 0.87 0.91
MSFT 160902P00056500 P 09/02/16 56.5 1.09 1.12
MSFT 160902P00057000 P 09/02/16 57.0 1.34 1.42
MSFT 160902P00057500 P 09/02/16 57.5 1.64 1.72
MSFT 160902P00058000 P 09/02/16 58.0 1.98 2.07
MSFT 160902P00058500 P 09/02/16 58.5 2.36 2.45
MSFT 160902P00059000 P 09/02/16 59.0 2.74 3.05
MSFT 160902P00059500 P 09/02/16 59.5 3.15 3.50
MSFT 160902P00060000 P 09/02/16 60.0 3.60 3.95
MSFT 160902P00060500 P 09/02/16 60.5 4.10 4.45
MSFT 160902P00061000 P 09/02/16 61.0 4.55 4.95
MSFT 160902P00061500 P 09/02/16 61.5 5.05 5.40
MSFT 160902P00062000 P 09/02/16 62.0 5.55 5.90
MSFT 160902P00062500 P 09/02/16 62.5 5.90 6.50
MSFT 160902P00063000 P 09/02/16 63.0 5.70 7.65
MSFT 160902P00063500 P 09/02/16 63.5 7.00 7.50
MSFT 160902P00064000 P 09/02/16 64.0 6.65 8.65
MSFT 160902P00065000 P 09/02/16 65.0 8.30 9.00
MSFT 160902P00070000 P 09/02/16 70.0 12.65 13.95
MSFT 160902P00075000 P 09/02/16 75.0 17.65 18.95
MSFT 160902P00080000 P 09/02/16 80.0 23.35 24.15
MSFT 160902P00085000 P 09/02/16 85.0 28.35 29.00
MSFT 160909C00043000 C 09/09/16 43.0 13.40 14.25
MSFT 160909C00044000 C 09/09/16 44.0 12.40 12.95
MSFT 160909C00045000 C 09/09/16 45.0 11.20 12.05
MSFT 160909C00046000 C 09/09/16 46.0 10.40 10.85
MSFT 160909C00047000 C 09/09/16 47.0 8.70 10.70
MSFT 160909C00048000 C 09/09/16 48.0 8.40 8.85
MSFT 160909C00049000 C 09/09/16 49.0 7.45 7.85
MSFT 160909C00049500 C 09/09/16 49.5 6.95 7.35
MSFT 160909C00050000 C 09/09/16 50.0 6.45 6.85
MSFT 160909C00050500 C 09/09/16 50.5 5.95 6.35
MSFT 160909C00051000 C 09/09/16 51.0 5.50 5.85
MSFT 160909C00051500 C 09/09/16 51.5 5.00 5.40
MSFT 160909C00052000 C 09/09/16 52.0 4.50 4.90
MSFT 160909C00052500 C 09/09/16 52.5 4.05 4.40
MSFT 160909C00053000 C 09/09/16 53.0 3.55 3.95
MSFT 160909C00053500 C 09/09/16 53.5 3.15 3.45
MSFT 160909C00054000 C 09/09/16 54.0 2.87 2.94
MSFT 160909C00054500 C 09/09/16 54.5 2.43 2.52
MSFT 160909C00055000 C 09/09/16 55.0 2.03 2.15
MSFT 160909C00055500 C 09/09/16 55.5 1.71 1.75
MSFT 160909C00056000 C 09/09/16 56.0 1.37 1.42
MSFT 160909C00056500 C 09/09/16 56.5 1.08 1.12
MSFT 160909C00057000 C 09/09/16 57.0 0.83 0.87
MSFT 160909C00057500 C 09/09/16 57.5 0.61 0.66
MSFT 160909C00058000 C 09/09/16 58.0 0.44 0.50
MSFT 160909C00058500 C 09/09/16 58.5 0.30 0.35
MSFT 160909C00059000 C 09/09/16 59.0 0.17 0.25
MSFT 160909C00059500 C 09/09/16 59.5 0.08 0.20
MSFT 160909C00060000 C 09/09/16 60.0 0.04 0.14
MSFT 160909C00060500 C 09/09/16 60.5 0.02 0.10
MSFT 160909C00061000 C 09/09/16 61.0 0.01 0.07
MSFT 160909C00061500 C 09/09/16 61.5 0.00 0.05
MSFT 160909C00062000 C 09/09/16 62.0 0.00 0.04
MSFT 160909C00062500 C 09/09/16 62.5 0.00 0.04
MSFT 160909C00063000 C 09/09/16 63.0 0.00 0.03
MSFT 160909C00063500 C 09/09/16 63.5 0.00 0.03
MSFT 160909C00065000 C 09/09/16 65.0 0.00 0.03
MSFT 160909C00070000 C 09/09/16 70.0 0.00 0.02
MSFT 160909C00075000 C 09/09/16 75.0 0.00 0.02
MSFT 160909C00080000 C 09/09/16 80.0 0.00 0.02
MSFT 160909C00085000 C 09/09/16 85.0 0.00 0.02
MSFT 160909P00043000 P 09/09/16 43.0 0.00 0.06
MSFT 160909P00044000 P 09/09/16 44.0 0.00 0.07
MSFT 160909P00045000 P 09/09/16 45.0 0.00 0.09
MSFT 160909P00046000 P 09/09/16 46.0 0.00 0.10
MSFT 160909P00047000 P 09/09/16 47.0 0.00 0.10
MSFT 160909P00048000 P 09/09/16 48.0 0.00 0.11
MSFT 160909P00049000 P 09/09/16 49.0 0.02 0.13
MSFT 160909P00049500 P 09/09/16 49.5 0.03 0.15
MSFT 160909P00050000 P 09/09/16 50.0 0.04 0.16
MSFT 160909P00050500 P 09/09/16 50.5 0.05 0.18
MSFT 160909P00051000 P 09/09/16 51.0 0.07 0.21
MSFT 160909P00051500 P 09/09/16 51.5 0.11 0.24
MSFT 160909P00052000 P 09/09/16 52.0 0.18 0.28
MSFT 160909P00052500 P 09/09/16 52.5 0.22 0.31
MSFT 160909P00053000 P 09/09/16 53.0 0.27 0.38
MSFT 160909P00053500 P 09/09/16 53.5 0.33 0.38
MSFT 160909P00054000 P 09/09/16 54.0 0.41 0.46
MSFT 160909P00054500 P 09/09/16 54.5 0.51 0.55
MSFT 160909P00055000 P 09/09/16 55.0 0.64 0.68
MSFT 160909P00055500 P 09/09/16 55.5 0.78 0.82
MSFT 160909P00056000 P 09/09/16 56.0 0.98 1.01
MSFT 160909P00056500 P 09/09/16 56.5 1.19 1.24
MSFT 160909P00057000 P 09/09/16 57.0 1.41 1.53
MSFT 160909P00057500 P 09/09/16 57.5 1.74 1.79
MSFT 160909P00058000 P 09/09/16 58.0 2.06 2.15
MSFT 160909P00058500 P 09/09/16 58.5 2.39 2.54
MSFT 160909P00059000 P 09/09/16 59.0 2.79 3.10
MSFT 160909P00059500 P 09/09/16 59.5 3.20 3.55
MSFT 160909P00060000 P 09/09/16 60.0 3.65 4.00
MSFT 160909P00060500 P 09/09/16 60.5 4.10 4.50
MSFT 160909P00061000 P 09/09/16 61.0 4.60 4.95
MSFT 160909P00061500 P 09/09/16 61.5 5.05 5.45
MSFT 160909P00062000 P 09/09/16 62.0 5.55 5.95
MSFT 160909P00062500 P 09/09/16 62.5 6.05 6.45
MSFT 160909P00063000 P 09/09/16 63.0 6.55 6.95
MSFT 160909P00063500 P 09/09/16 63.5 6.80 7.50
MSFT 160909P00065000 P 09/09/16 65.0 8.35 9.15
MSFT 160909P00070000 P 09/09/16 70.0 13.35 14.15
MSFT 160909P00075000 P 09/09/16 75.0 18.10 18.95
MSFT 160909P00080000 P 09/09/16 80.0 22.65 24.90
MSFT 160909P00085000 P 09/09/16 85.0 28.10 29.15
MSFT 160916C00035000 C 09/16/16 35.0 21.40 22.00
MSFT 160916C00036000 C 09/16/16 36.0 20.40 21.05
MSFT 160916C00037000 C 09/16/16 37.0 19.35 19.85
MSFT 160916C00038000 C 09/16/16 38.0 18.35 19.05
MSFT 160916C00039000 C 09/16/16 39.0 17.35 18.05
MSFT 160916C00040000 C 09/16/16 40.0 16.40 16.85
MSFT 160916C00041000 C 09/16/16 41.0 15.40 16.05
MSFT 160916C00042000 C 09/16/16 42.0 14.40 14.95
MSFT 160916C00043000 C 09/16/16 43.0 13.40 13.85
MSFT 160916C00044000 C 09/16/16 44.0 12.40 12.85
MSFT 160916C00045000 C 09/16/16 45.0 11.40 11.85
MSFT 160916C00046000 C 09/16/16 46.0 10.40 10.85
MSFT 160916C00047000 C 09/16/16 47.0 9.40 9.90
MSFT 160916C00048000 C 09/16/16 48.0 8.40 8.90
MSFT 160916C00049000 C 09/16/16 49.0 7.45 7.85
MSFT 160916C00050000 C 09/16/16 50.0 6.50 6.85
MSFT 160916C00052500 C 09/16/16 52.5 4.25 4.35
MSFT 160916C00055000 C 09/16/16 55.0 2.16 2.22
MSFT 160916C00057500 C 09/16/16 57.5 0.74 0.77
MSFT 160916C00060000 C 09/16/16 60.0 0.15 0.16
MSFT 160916C00062500 C 09/16/16 62.5 0.02 0.05
MSFT 160916C00065000 C 09/16/16 65.0 0.00 0.03
MSFT 160916C00070000 C 09/16/16 70.0 0.00 0.02
MSFT 160916C00075000 C 09/16/16 75.0 0.00 0.01
MSFT 160916P00035000 P 09/16/16 35.0 0.00 0.02
MSFT 160916P00036000 P 09/16/16 36.0 0.00 0.03
MSFT 160916P00037000 P 09/16/16 37.0 0.00 0.03
MSFT 160916P00038000 P 09/16/16 38.0 0.00 0.04
MSFT 160916P00039000 P 09/16/16 39.0 0.00 0.04
MSFT 160916P00040000 P 09/16/16 40.0 0.02 0.05
MSFT 160916P00041000 P 09/16/16 41.0 0.00 0.05
MSFT 160916P00042000 P 09/16/16 42.0 0.02 0.05
MSFT 160916P00043000 P 09/16/16 43.0 0.02 0.05
MSFT 160916P00044000 P 09/16/16 44.0 0.03 0.05
MSFT 160916P00045000 P 09/16/16 45.0 0.04 0.06
MSFT 160916P00046000 P 09/16/16 46.0 0.05 0.08
MSFT 160916P00047000 P 09/16/16 47.0 0.07 0.09
MSFT 160916P00048000 P 09/16/16 48.0 0.08 0.10
MSFT 160916P00049000 P 09/16/16 49.0 0.10 0.12
MSFT 160916P00050000 P 09/16/16 50.0 0.13 0.15
MSFT 160916P00052500 P 09/16/16 52.5 0.29 0.32
MSFT 160916P00055000 P 09/16/16 55.0 0.76 0.79
MSFT 160916P00057500 P 09/16/16 57.5 1.85 1.90
MSFT 160916P00060000 P 09/16/16 60.0 3.75 4.05
MSFT 160916P00062500 P 09/16/16 62.5 6.05 6.45
MSFT 160916P00065000 P 09/16/16 65.0 8.50 8.95
MSFT 160916P00070000 P 09/16/16 70.0 13.50 14.00
MSFT 160916P00075000 P 09/16/16 75.0 18.50 18.95
MSFT 161021C00025000 C 10/21/16 25.0 31.30 31.85
MSFT 161021C00026000 C 10/21/16 26.0 30.30 30.85
MSFT 161021C00027000 C 10/21/16 27.0 29.30 29.85
MSFT 161021C00028000 C 10/21/16 28.0 28.30 28.85
MSFT 161021C00029000 C 10/21/16 29.0 27.30 28.10
MSFT 161021C00030000 C 10/21/16 30.0 26.30 26.85
MSFT 161021C00031000 C 10/21/16 31.0 25.30 25.90
MSFT 161021C00032000 C 10/21/16 32.0 24.30 24.90
MSFT 161021C00033000 C 10/21/16 33.0 23.30 23.90
MSFT 161021C00034000 C 10/21/16 34.0 22.25 22.90
MSFT 161021C00035000 C 10/21/16 35.0 21.25 21.90
MSFT 161021C00036000 C 10/21/16 36.0 20.25 20.85
MSFT 161021C00037000 C 10/21/16 37.0 19.30 19.90
MSFT 161021C00038000 C 10/21/16 38.0 18.30 18.85
MSFT 161021C00039000 C 10/21/16 39.0 17.35 17.85
MSFT 161021C00040000 C 10/21/16 40.0 16.30 16.85
MSFT 161021C00041000 C 10/21/16 41.0 15.35 15.90
MSFT 161021C00042000 C 10/21/16 42.0 14.35 14.90
MSFT 161021C00043000 C 10/21/16 43.0 13.35 13.85
MSFT 161021C00044000 C 10/21/16 44.0 12.35 12.85
MSFT 161021C00045000 C 10/21/16 45.0 11.35 11.90
MSFT 161021C00046000 C 10/21/16 46.0 10.50 10.80
MSFT 161021C00047000 C 10/21/16 47.0 9.50 9.85
MSFT 161021C00048000 C 10/21/16 48.0 8.55 8.85
MSFT 161021C00049000 C 10/21/16 49.0 7.60 7.90
MSFT 161021C00050000 C 10/21/16 50.0 6.70 7.00
MSFT 161021C00052500 C 10/21/16 52.5 4.65 4.85
MSFT 161021C00055000 C 10/21/16 55.0 2.97 3.00
MSFT 161021C00057500 C 10/21/16 57.5 1.58 1.62
MSFT 161021C00060000 C 10/21/16 60.0 0.69 0.71
MSFT 161021C00062500 C 10/21/16 62.5 0.24 0.26
MSFT 161021C00065000 C 10/21/16 65.0 0.08 0.10
MSFT 161021C00070000 C 10/21/16 70.0 0.00 0.03
MSFT 161021C00075000 C 10/21/16 75.0 0.00 0.03
MSFT 161021P00025000 P 10/21/16 25.0 0.00 0.02
MSFT 161021P00026000 P 10/21/16 26.0 0.00 0.02
MSFT 161021P00027000 P 10/21/16 27.0 0.00 0.02
MSFT 161021P00028000 P 10/21/16 28.0 0.00 0.02
MSFT 161021P00029000 P 10/21/16 29.0 0.00 0.03
MSFT 161021P00030000 P 10/21/16 30.0 0.00 0.03
MSFT 161021P00031000 P 10/21/16 31.0 0.00 0.04
MSFT 161021P00032000 P 10/21/16 32.0 0.00 0.04
MSFT 161021P00033000 P 10/21/16 33.0 0.01 0.05
MSFT 161021P00034000 P 10/21/16 34.0 0.01 0.06
MSFT 161021P00035000 P 10/21/16 35.0 0.03 0.05
MSFT 161021P00036000 P 10/21/16 36.0 0.04 0.07
MSFT 161021P00037000 P 10/21/16 37.0 0.05 0.06
MSFT 161021P00038000 P 10/21/16 38.0 0.05 0.07
MSFT 161021P00039000 P 10/21/16 39.0 0.06 0.07
MSFT 161021P00040000 P 10/21/16 40.0 0.07 0.09
MSFT 161021P00041000 P 10/21/16 41.0 0.08 0.10
MSFT 161021P00042000 P 10/21/16 42.0 0.09 0.11
MSFT 161021P00043000 P 10/21/16 43.0 0.11 0.13
MSFT 161021P00044000 P 10/21/16 44.0 0.13 0.15
MSFT 161021P00045000 P 10/21/16 45.0 0.16 0.18
MSFT 161021P00046000 P 10/21/16 46.0 0.19 0.21
MSFT 161021P00047000 P 10/21/16 47.0 0.24 0.26
MSFT 161021P00048000 P 10/21/16 48.0 0.30 0.33
MSFT 161021P00049000 P 10/21/16 49.0 0.38 0.41
MSFT 161021P00050000 P 10/21/16 50.0 0.48 0.51
MSFT 161021P00052500 P 10/21/16 52.5 0.88 0.90
MSFT 161021P00055000 P 10/21/16 55.0 1.57 1.60
MSFT 161021P00057500 P 10/21/16 57.5 2.67 2.71
MSFT 161021P00060000 P 10/21/16 60.0 4.25 4.35
MSFT 161021P00062500 P 10/21/16 62.5 6.30 6.60
MSFT 161021P00065000 P 10/21/16 65.0 8.50 9.10
MSFT 161021P00070000 P 10/21/16 70.0 13.55 14.05
MSFT 161021P00075000 P 10/21/16 75.0 18.45 19.05
MSFT 161118C00040000 C 11/18/16 40.0 16.30 16.85
MSFT 161118C00045000 C 11/18/16 45.0 11.50 11.80
MSFT 161118C00050000 C 11/18/16 50.0 6.95 7.15
MSFT 161118C00052500 C 11/18/16 52.5 4.85 5.10
MSFT 161118C00055000 C 11/18/16 55.0 3.25 3.30
MSFT 161118C00057500 C 11/18/16 57.5 1.88 1.91
MSFT 161118C00060000 C 11/18/16 60.0 0.93 0.96
MSFT 161118C00062500 C 11/18/16 62.5 0.41 0.43
MSFT 161118C00065000 C 11/18/16 65.0 0.15 0.18
MSFT 161118C00070000 C 11/18/16 70.0 0.00 0.04
MSFT 161118P00040000 P 11/18/16 40.0 0.13 0.16
MSFT 161118P00045000 P 11/18/16 45.0 0.29 0.31
MSFT 161118P00050000 P 11/18/16 50.0 0.75 0.78
MSFT 161118P00052500 P 11/18/16 52.5 1.25 1.28
MSFT 161118P00055000 P 11/18/16 55.0 2.04 2.07
MSFT 161118P00057500 P 11/18/16 57.5 3.20 3.25
MSFT 161118P00060000 P 11/18/16 60.0 4.80 4.85
MSFT 161118P00062500 P 11/18/16 62.5 6.80 7.05
MSFT 161118P00065000 P 11/18/16 65.0 9.05 9.35
MSFT 161118P00070000 P 11/18/16 70.0 13.80 14.35
MSFT 170120C00023000 C 01/20/17 23.0 33.20 34.00
MSFT 170120C00025000 C 01/20/17 25.0 31.20 32.00
MSFT 170120C00026000 C 01/20/17 26.0 30.20 31.00
MSFT 170120C00027000 C 01/20/17 27.0 29.20 30.20
MSFT 170120C00028000 C 01/20/17 28.0 28.20 29.00
MSFT 170120C00029000 C 01/20/17 29.0 27.20 28.00
MSFT 170120C00030000 C 01/20/17 30.0 26.15 27.00
MSFT 170120C00031000 C 01/20/17 31.0 25.20 26.00
MSFT 170120C00032000 C 01/20/17 32.0 24.20 25.20
MSFT 170120C00033000 C 01/20/17 33.0 23.15 24.15
MSFT 170120C00034000 C 01/20/17 34.0 22.15 22.90
MSFT 170120C00035000 C 01/20/17 35.0 21.15 21.95
MSFT 170120C00036000 C 01/20/17 36.0 20.15 21.00
MSFT 170120C00037000 C 01/20/17 37.0 19.20 20.00
MSFT 170120C00038000 C 01/20/17 38.0 18.20 18.90
MSFT 170120C00039000 C 01/20/17 39.0 17.25 17.90
MSFT 170120C00040000 C 01/20/17 40.0 16.25 16.90
MSFT 170120C00041000 C 01/20/17 41.0 15.20 16.05
MSFT 170120C00042000 C 01/20/17 42.0 14.25 14.95
MSFT 170120C00043000 C 01/20/17 43.0 13.35 13.95
MSFT 170120C00044000 C 01/20/17 44.0 12.35 13.00
MSFT 170120C00045000 C 01/20/17 45.0 11.45 12.00
MSFT 170120C00046000 C 01/20/17 46.0 10.50 11.25
MSFT 170120C00047000 C 01/20/17 47.0 9.60 10.20
MSFT 170120C00048000 C 01/20/17 48.0 8.70 9.30
MSFT 170120C00049000 C 01/20/17 49.0 8.05 8.40
MSFT 170120C00050000 C 01/20/17 50.0 7.30 7.55
MSFT 170120C00052500 C 01/20/17 52.5 5.40 5.60
MSFT 170120C00055000 C 01/20/17 55.0 3.80 3.90
MSFT 170120C00057500 C 01/20/17 57.5 2.41 2.50
MSFT 170120C00060000 C 01/20/17 60.0 1.44 1.49
MSFT 170120C00062500 C 01/20/17 62.5 0.75 0.81
MSFT 170120C00065000 C 01/20/17 65.0 0.38 0.41
MSFT 170120C00070000 C 01/20/17 70.0 0.07 0.11
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.05
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.03
MSFT 170120P00023000 P 01/20/17 23.0 0.02 0.07
MSFT 170120P00025000 P 01/20/17 25.0 0.04 0.08
MSFT 170120P00026000 P 01/20/17 26.0 0.04 0.09
MSFT 170120P00027000 P 01/20/17 27.0 0.05 0.09
MSFT 170120P00028000 P 01/20/17 28.0 0.06 0.10
MSFT 170120P00029000 P 01/20/17 29.0 0.07 0.09
MSFT 170120P00030000 P 01/20/17 30.0 0.09 0.10
MSFT 170120P00031000 P 01/20/17 31.0 0.10 0.13
MSFT 170120P00032000 P 01/20/17 32.0 0.11 0.15
MSFT 170120P00033000 P 01/20/17 33.0 0.13 0.17
MSFT 170120P00034000 P 01/20/17 34.0 0.14 0.17
MSFT 170120P00035000 P 01/20/17 35.0 0.17 0.19
MSFT 170120P00036000 P 01/20/17 36.0 0.19 0.21
MSFT 170120P00037000 P 01/20/17 37.0 0.21 0.24
MSFT 170120P00038000 P 01/20/17 38.0 0.24 0.26
MSFT 170120P00039000 P 01/20/17 39.0 0.27 0.30
MSFT 170120P00040000 P 01/20/17 40.0 0.31 0.34
MSFT 170120P00041000 P 01/20/17 41.0 0.35 0.38
MSFT 170120P00042000 P 01/20/17 42.0 0.40 0.43
MSFT 170120P00043000 P 01/20/17 43.0 0.46 0.49
MSFT 170120P00044000 P 01/20/17 44.0 0.53 0.55
MSFT 170120P00045000 P 01/20/17 45.0 0.61 0.64
MSFT 170120P00046000 P 01/20/17 46.0 0.70 0.74
MSFT 170120P00047000 P 01/20/17 47.0 0.81 0.86
MSFT 170120P00048000 P 01/20/17 48.0 0.94 0.99
MSFT 170120P00049000 P 01/20/17 49.0 1.09 1.15
MSFT 170120P00050000 P 01/20/17 50.0 1.27 1.33
MSFT 170120P00052500 P 01/20/17 52.5 1.86 1.88
MSFT 170120P00055000 P 01/20/17 55.0 2.71 2.75
MSFT 170120P00057500 P 01/20/17 57.5 3.80 3.90
MSFT 170120P00060000 P 01/20/17 60.0 5.30 5.40
MSFT 170120P00062500 P 01/20/17 62.5 7.10 7.25
MSFT 170120P00065000 P 01/20/17 65.0 9.20 9.35
MSFT 170120P00070000 P 01/20/17 70.0 13.90 14.05
MSFT 170120P00075000 P 01/20/17 75.0 18.75 19.05
MSFT 170120P00080000 P 01/20/17 80.0 23.40 24.10
MSFT 170421C00025000 C 04/21/17 25.0 30.85 32.00
MSFT 170421C00030000 C 04/21/17 30.0 24.45 28.60
MSFT 170421C00035000 C 04/21/17 35.0 20.55 22.10
MSFT 170421C00040000 C 04/21/17 40.0 16.20 17.00
MSFT 170421C00045000 C 04/21/17 45.0 11.15 12.40
MSFT 170421C00050000 C 04/21/17 50.0 7.60 8.20
MSFT 170421C00052500 C 04/21/17 52.5 6.25 6.40
MSFT 170421C00055000 C 04/21/17 55.0 4.70 4.85
MSFT 170421C00057500 C 04/21/17 57.5 3.35 3.50
MSFT 170421C00060000 C 04/21/17 60.0 2.33 2.42
MSFT 170421C00062500 C 04/21/17 62.5 1.52 1.60
MSFT 170421C00065000 C 04/21/17 65.0 0.95 1.02
MSFT 170421C00070000 C 04/21/17 70.0 0.30 0.36
MSFT 170421P00025000 P 04/21/17 25.0 0.10 0.16
MSFT 170421P00030000 P 04/21/17 30.0 0.20 0.26
MSFT 170421P00035000 P 04/21/17 35.0 0.35 0.41
MSFT 170421P00040000 P 04/21/17 40.0 0.62 0.69
MSFT 170421P00045000 P 04/21/17 45.0 1.14 1.22
MSFT 170421P00050000 P 04/21/17 50.0 2.11 2.19
MSFT 170421P00052500 P 04/21/17 52.5 2.85 2.94
MSFT 170421P00055000 P 04/21/17 55.0 3.75 3.90
MSFT 170421P00057500 P 04/21/17 57.5 4.95 5.10
MSFT 170421P00060000 P 04/21/17 60.0 6.40 6.55
MSFT 170421P00062500 P 04/21/17 62.5 8.10 8.30
MSFT 170421P00065000 P 04/21/17 65.0 10.00 10.60
MSFT 170421P00070000 P 04/21/17 70.0 14.25 15.10
MSFT 170616C00025000 C 06/16/17 25.0 30.85 32.45
MSFT 170616C00030000 C 06/16/17 30.0 26.05 27.10
MSFT 170616C00035000 C 06/16/17 35.0 20.95 21.95
MSFT 170616C00038000 C 06/16/17 38.0 18.00 19.75
MSFT 170616C00040000 C 06/16/17 40.0 16.20 17.10
MSFT 170616C00043000 C 06/16/17 43.0 13.45 14.25
MSFT 170616C00045000 C 06/16/17 45.0 11.70 12.50
MSFT 170616C00047000 C 06/16/17 47.0 10.20 10.80
MSFT 170616C00050000 C 06/16/17 50.0 7.80 8.50
MSFT 170616C00052500 C 06/16/17 52.5 6.50 6.70
MSFT 170616C00055000 C 06/16/17 55.0 4.95 5.15
MSFT 170616C00057500 C 06/16/17 57.5 3.65 3.75
MSFT 170616C00060000 C 06/16/17 60.0 2.62 2.66
MSFT 170616C00062500 C 06/16/17 62.5 1.75 1.85
MSFT 170616C00065000 C 06/16/17 65.0 1.14 1.20
MSFT 170616C00070000 C 06/16/17 70.0 0.44 0.47
MSFT 170616C00075000 C 06/16/17 75.0 0.15 0.18
MSFT 170616P00025000 P 06/16/17 25.0 0.17 0.19
MSFT 170616P00030000 P 06/16/17 30.0 0.28 0.31
MSFT 170616P00035000 P 06/16/17 35.0 0.48 0.52
MSFT 170616P00038000 P 06/16/17 38.0 0.65 0.70
MSFT 170616P00040000 P 06/16/17 40.0 0.82 0.88
MSFT 170616P00043000 P 06/16/17 43.0 1.15 1.21
MSFT 170616P00045000 P 06/16/17 45.0 1.46 1.57
MSFT 170616P00047000 P 06/16/17 47.0 1.82 1.93
MSFT 170616P00050000 P 06/16/17 50.0 2.55 2.66
MSFT 170616P00052500 P 06/16/17 52.5 3.30 3.45
MSFT 170616P00055000 P 06/16/17 55.0 4.30 4.40
MSFT 170616P00057500 P 06/16/17 57.5 5.50 5.65
MSFT 170616P00060000 P 06/16/17 60.0 6.90 7.05
MSFT 170616P00062500 P 06/16/17 62.5 8.60 8.80
MSFT 170616P00065000 P 06/16/17 65.0 10.45 10.60
MSFT 170616P00070000 P 06/16/17 70.0 12.75 16.65
MSFT 170616P00075000 P 06/16/17 75.0 19.25 20.20
MSFT 180119C00023000 C 01/19/18 23.0 32.20 34.65
MSFT 180119C00025000 C 01/19/18 25.0 31.05 32.15
MSFT 180119C00028000 C 01/19/18 28.0 26.30 30.75
MSFT 180119C00030000 C 01/19/18 30.0 26.05 26.95
MSFT 180119C00033000 C 01/19/18 33.0 23.05 24.05
MSFT 180119C00035000 C 01/19/18 35.0 21.15 22.00
MSFT 180119C00038000 C 01/19/18 38.0 18.35 19.20
MSFT 180119C00040000 C 01/19/18 40.0 16.70 17.30
MSFT 180119C00042000 C 01/19/18 42.0 14.80 15.65
MSFT 180119C00045000 C 01/19/18 45.0 12.75 13.15
MSFT 180119C00047000 C 01/19/18 47.0 11.20 11.60
MSFT 180119C00050000 C 01/19/18 50.0 9.25 9.45
MSFT 180119C00052500 C 01/19/18 52.5 7.65 7.85
MSFT 180119C00055000 C 01/19/18 55.0 6.25 6.40
MSFT 180119C00057500 C 01/19/18 57.5 5.00 5.15
MSFT 180119C00060000 C 01/19/18 60.0 3.95 4.00
MSFT 180119C00062500 C 01/19/18 62.5 3.05 3.15
MSFT 180119C00065000 C 01/19/18 65.0 2.27 2.47
MSFT 180119C00070000 C 01/19/18 70.0 1.21 1.39
MSFT 180119C00075000 C 01/19/18 75.0 0.60 0.72
MSFT 180119C00080000 C 01/19/18 80.0 0.30 0.34
MSFT 180119P00023000 P 01/19/18 23.0 0.32 0.41
MSFT 180119P00025000 P 01/19/18 25.0 0.40 0.47
MSFT 180119P00028000 P 01/19/18 28.0 0.58 0.64
MSFT 180119P00030000 P 01/19/18 30.0 0.66 0.76
MSFT 180119P00033000 P 01/19/18 33.0 0.89 0.99
MSFT 180119P00035000 P 01/19/18 35.0 1.08 1.18
MSFT 180119P00038000 P 01/19/18 38.0 1.42 1.53
MSFT 180119P00040000 P 01/19/18 40.0 1.70 1.81
MSFT 180119P00042000 P 01/19/18 42.0 2.04 2.14
MSFT 180119P00045000 P 01/19/18 45.0 2.65 2.76
MSFT 180119P00047000 P 01/19/18 47.0 3.15 3.30
MSFT 180119P00050000 P 01/19/18 50.0 4.05 4.20
MSFT 180119P00052500 P 01/19/18 52.5 4.95 5.15
MSFT 180119P00055000 P 01/19/18 55.0 6.05 6.20
MSFT 180119P00057500 P 01/19/18 57.5 7.30 7.45
MSFT 180119P00060000 P 01/19/18 60.0 8.70 8.85
MSFT 180119P00062500 P 01/19/18 62.5 10.25 10.45
MSFT 180119P00065000 P 01/19/18 65.0 12.00 12.20
MSFT 180119P00070000 P 01/19/18 70.0 15.90 16.35
MSFT 180119P00075000 P 01/19/18 75.0 20.10 20.70
MSFT 180119P00080000 P 01/19/18 80.0 24.70 25.30

OPRA data is delayed 15 minutes.