Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Microsoft Corporation (MSFT)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 171124C00040000 C Nov 24, 2017 40.0 40.75 44.15
MSFT 171124C00045000 C Nov 24, 2017 45.0 35.80 39.20
MSFT 171124C00049000 C Nov 24, 2017 49.0 31.65 35.20
MSFT 171124C00050000 C Nov 24, 2017 50.0 31.25 33.90
MSFT 171124C00055000 C Nov 24, 2017 55.0 26.15 28.80
MSFT 171124C00060000 C Nov 24, 2017 60.0 21.30 23.75
MSFT 171124C00065000 C Nov 24, 2017 65.0 16.60 18.40
MSFT 171124C00067000 C Nov 24, 2017 67.0 14.15 16.95
MSFT 171124C00067500 C Nov 24, 2017 67.5 14.05 16.65
MSFT 171124C00068000 C Nov 24, 2017 68.0 13.00 15.95
MSFT 171124C00068500 C Nov 24, 2017 68.5 13.85 15.15
MSFT 171124C00069000 C Nov 24, 2017 69.0 13.35 14.85
MSFT 171124C00069500 C Nov 24, 2017 69.5 11.80 14.30
MSFT 171124C00070000 C Nov 24, 2017 70.0 12.35 12.45
MSFT 171124C00070500 C Nov 24, 2017 70.5 11.85 11.95
MSFT 171124C00071000 C Nov 24, 2017 71.0 11.35 12.75
MSFT 171124C00071500 C Nov 24, 2017 71.5 10.05 10.95
MSFT 171124C00072000 C Nov 24, 2017 72.0 10.35 11.65
MSFT 171124C00072500 C Nov 24, 2017 72.5 9.85 11.20
MSFT 171124C00073000 C Nov 24, 2017 73.0 9.35 10.80
MSFT 171124C00073500 C Nov 24, 2017 73.5 8.85 9.00
MSFT 171124C00074000 C Nov 24, 2017 74.0 8.35 8.50
MSFT 171124C00074500 C Nov 24, 2017 74.5 7.85 9.20
MSFT 171124C00075000 C Nov 24, 2017 75.0 7.35 7.50
MSFT 171124C00075500 C Nov 24, 2017 75.5 6.85 7.00
MSFT 171124C00076000 C Nov 24, 2017 76.0 6.35 6.50
MSFT 171124C00076500 C Nov 24, 2017 76.5 5.85 6.00
MSFT 171124C00077000 C Nov 24, 2017 77.0 5.30 5.50
MSFT 171124C00077500 C Nov 24, 2017 77.5 4.85 5.00
MSFT 171124C00078000 C Nov 24, 2017 78.0 4.25 4.45
MSFT 171124C00078500 C Nov 24, 2017 78.5 3.80 3.95
MSFT 171124C00079000 C Nov 24, 2017 79.0 3.40 3.45
MSFT 171124C00079500 C Nov 24, 2017 79.5 2.87 2.96
MSFT 171124C00080000 C Nov 24, 2017 80.0 2.36 2.48
MSFT 171124C00080500 C Nov 24, 2017 80.5 1.88 2.01
MSFT 171124C00081000 C Nov 24, 2017 81.0 1.43 1.60
MSFT 171124C00082000 C Nov 24, 2017 82.0 0.71 0.77
MSFT 171124C00083000 C Nov 24, 2017 83.0 0.22 0.27
MSFT 171124C00084000 C Nov 24, 2017 84.0 0.05 0.07
MSFT 171124C00085000 C Nov 24, 2017 85.0 0.02 0.04
MSFT 171124C00086000 C Nov 24, 2017 86.0 0.00 0.02
MSFT 171124C00086500 C Nov 24, 2017 86.5 0.00 0.02
MSFT 171124C00087000 C Nov 24, 2017 87.0 0.00 0.02
MSFT 171124C00087500 C Nov 24, 2017 87.5 0.00 0.02
MSFT 171124C00088000 C Nov 24, 2017 88.0 0.00 0.02
MSFT 171124C00088500 C Nov 24, 2017 88.5 0.00 0.03
MSFT 171124C00089000 C Nov 24, 2017 89.0 0.00 0.02
MSFT 171124C00090000 C Nov 24, 2017 90.0 0.00 0.01
MSFT 171124C00091000 C Nov 24, 2017 91.0 0.00 0.02
MSFT 171124C00091500 C Nov 24, 2017 91.5 0.00 0.02
MSFT 171124C00095000 C Nov 24, 2017 95.0 0.00 0.02
MSFT 171124C00100000 C Nov 24, 2017 100.0 0.00 0.02
MSFT 171124C00105000 C Nov 24, 2017 105.0 0.00 0.02
MSFT 171124C00110000 C Nov 24, 2017 110.0 0.00 0.02
MSFT 171124C00115000 C Nov 24, 2017 115.0 0.00 0.02
MSFT 171124C00120000 C Nov 24, 2017 120.0 0.00 0.02
MSFT 171124C00125000 C Nov 24, 2017 125.0 0.00 0.02
MSFT 171124P00040000 P Nov 24, 2017 40.0 0.00 0.02
MSFT 171124P00045000 P Nov 24, 2017 45.0 0.00 0.02
MSFT 171124P00049000 P Nov 24, 2017 49.0 0.00 0.02
MSFT 171124P00050000 P Nov 24, 2017 50.0 0.00 0.02
MSFT 171124P00055000 P Nov 24, 2017 55.0 0.00 0.02
MSFT 171124P00060000 P Nov 24, 2017 60.0 0.00 0.02
MSFT 171124P00065000 P Nov 24, 2017 65.0 0.00 0.01
MSFT 171124P00067000 P Nov 24, 2017 67.0 0.00 0.01
MSFT 171124P00067500 P Nov 24, 2017 67.5 0.00 0.01
MSFT 171124P00068000 P Nov 24, 2017 68.0 0.00 0.01
MSFT 171124P00068500 P Nov 24, 2017 68.5 0.00 0.02
MSFT 171124P00069000 P Nov 24, 2017 69.0 0.00 0.02
MSFT 171124P00069500 P Nov 24, 2017 69.5 0.00 0.02
MSFT 171124P00070000 P Nov 24, 2017 70.0 0.00 0.02
MSFT 171124P00070500 P Nov 24, 2017 70.5 0.00 0.02
MSFT 171124P00071000 P Nov 24, 2017 71.0 0.00 0.02
MSFT 171124P00071500 P Nov 24, 2017 71.5 0.00 0.03
MSFT 171124P00072000 P Nov 24, 2017 72.0 0.00 0.02
MSFT 171124P00072500 P Nov 24, 2017 72.5 0.00 0.02
MSFT 171124P00073000 P Nov 24, 2017 73.0 0.00 0.02
MSFT 171124P00073500 P Nov 24, 2017 73.5 0.00 0.02
MSFT 171124P00074000 P Nov 24, 2017 74.0 0.00 0.02
MSFT 171124P00074500 P Nov 24, 2017 74.5 0.00 0.02
MSFT 171124P00075000 P Nov 24, 2017 75.0 0.00 0.04
MSFT 171124P00075500 P Nov 24, 2017 75.5 0.00 0.03
MSFT 171124P00076000 P Nov 24, 2017 76.0 0.01 0.04
MSFT 171124P00076500 P Nov 24, 2017 76.5 0.01 0.05
MSFT 171124P00077000 P Nov 24, 2017 77.0 0.01 0.03
MSFT 171124P00077500 P Nov 24, 2017 77.5 0.02 0.03
MSFT 171124P00078000 P Nov 24, 2017 78.0 0.01 0.03
MSFT 171124P00078500 P Nov 24, 2017 78.5 0.01 0.03
MSFT 171124P00079000 P Nov 24, 2017 79.0 0.01 0.04
MSFT 171124P00079500 P Nov 24, 2017 79.5 0.02 0.05
MSFT 171124P00080000 P Nov 24, 2017 80.0 0.03 0.06
MSFT 171124P00080500 P Nov 24, 2017 80.5 0.06 0.08
MSFT 171124P00081000 P Nov 24, 2017 81.0 0.10 0.12
MSFT 171124P00082000 P Nov 24, 2017 82.0 0.33 0.35
MSFT 171124P00083000 P Nov 24, 2017 83.0 0.79 0.87
MSFT 171124P00084000 P Nov 24, 2017 84.0 1.62 1.75
MSFT 171124P00085000 P Nov 24, 2017 85.0 2.59 2.68
MSFT 171124P00086000 P Nov 24, 2017 86.0 3.55 3.65
MSFT 171124P00086500 P Nov 24, 2017 86.5 4.05 4.25
MSFT 171124P00087000 P Nov 24, 2017 87.0 4.55 4.70
MSFT 171124P00087500 P Nov 24, 2017 87.5 3.85 5.25
MSFT 171124P00088000 P Nov 24, 2017 88.0 4.30 5.75
MSFT 171124P00088500 P Nov 24, 2017 88.5 4.85 6.25
MSFT 171124P00089000 P Nov 24, 2017 89.0 5.35 6.75
MSFT 171124P00090000 P Nov 24, 2017 90.0 6.45 8.60
MSFT 171124P00091000 P Nov 24, 2017 91.0 7.50 9.55
MSFT 171124P00091500 P Nov 24, 2017 91.5 9.05 9.20
MSFT 171124P00095000 P Nov 24, 2017 95.0 11.45 13.60
MSFT 171124P00100000 P Nov 24, 2017 100.0 16.45 18.60
MSFT 171124P00105000 P Nov 24, 2017 105.0 21.35 23.75
MSFT 171124P00110000 P Nov 24, 2017 110.0 26.10 29.00
MSFT 171124P00115000 P Nov 24, 2017 115.0 31.35 33.75
MSFT 171124P00120000 P Nov 24, 2017 120.0 35.90 39.10
MSFT 171124P00125000 P Nov 24, 2017 125.0 40.90 44.20
MSFT 171201C00045000 C Dec 01, 2017 45.0 35.30 39.25
MSFT 171201C00050000 C Dec 01, 2017 50.0 30.60 34.20
MSFT 171201C00055000 C Dec 01, 2017 55.0 25.75 27.95
MSFT 171201C00060000 C Dec 01, 2017 60.0 20.45 24.15
MSFT 171201C00065000 C Dec 01, 2017 65.0 16.15 18.85
MSFT 171201C00069000 C Dec 01, 2017 69.0 12.20 14.80
MSFT 171201C00069500 C Dec 01, 2017 69.5 11.85 14.20
MSFT 171201C00070000 C Dec 01, 2017 70.0 12.30 13.10
MSFT 171201C00070500 C Dec 01, 2017 70.5 10.80 12.60
MSFT 171201C00071000 C Dec 01, 2017 71.0 10.25 12.80
MSFT 171201C00071500 C Dec 01, 2017 71.5 10.85 11.00
MSFT 171201C00072000 C Dec 01, 2017 72.0 10.30 11.80
MSFT 171201C00072500 C Dec 01, 2017 72.5 8.90 11.15
MSFT 171201C00073000 C Dec 01, 2017 73.0 9.35 10.35
MSFT 171201C00073500 C Dec 01, 2017 73.5 8.85 10.40
MSFT 171201C00074000 C Dec 01, 2017 74.0 8.40 8.55
MSFT 171201C00074500 C Dec 01, 2017 74.5 7.50 8.45
MSFT 171201C00075000 C Dec 01, 2017 75.0 7.40 7.95
MSFT 171201C00075500 C Dec 01, 2017 75.5 6.90 7.65
MSFT 171201C00076000 C Dec 01, 2017 76.0 6.40 7.00
MSFT 171201C00076500 C Dec 01, 2017 76.5 5.85 6.05
MSFT 171201C00077000 C Dec 01, 2017 77.0 5.40 5.55
MSFT 171201C00077500 C Dec 01, 2017 77.5 4.70 5.05
MSFT 171201C00078000 C Dec 01, 2017 78.0 4.35 4.55
MSFT 171201C00078500 C Dec 01, 2017 78.5 3.95 4.10
MSFT 171201C00079000 C Dec 01, 2017 79.0 3.45 3.60
MSFT 171201C00079500 C Dec 01, 2017 79.5 3.00 3.10
MSFT 171201C00080000 C Dec 01, 2017 80.0 2.56 2.69
MSFT 171201C00080500 C Dec 01, 2017 80.5 2.12 2.22
MSFT 171201C00081000 C Dec 01, 2017 81.0 1.71 1.84
MSFT 171201C00081500 C Dec 01, 2017 81.5 1.35 1.48
MSFT 171201C00082000 C Dec 01, 2017 82.0 0.99 1.10
MSFT 171201C00082500 C Dec 01, 2017 82.5 0.71 0.83
MSFT 171201C00083000 C Dec 01, 2017 83.0 0.50 0.54
MSFT 171201C00084000 C Dec 01, 2017 84.0 0.22 0.30
MSFT 171201C00085000 C Dec 01, 2017 85.0 0.10 0.14
MSFT 171201C00086000 C Dec 01, 2017 86.0 0.03 0.07
MSFT 171201C00086500 C Dec 01, 2017 86.5 0.02 0.05
MSFT 171201C00087000 C Dec 01, 2017 87.0 0.00 0.04
MSFT 171201C00087500 C Dec 01, 2017 87.5 0.00 0.03
MSFT 171201C00088000 C Dec 01, 2017 88.0 0.00 0.06
MSFT 171201C00088500 C Dec 01, 2017 88.5 0.00 0.04
MSFT 171201C00089000 C Dec 01, 2017 89.0 0.00 0.02
MSFT 171201C00090000 C Dec 01, 2017 90.0 0.00 0.02
MSFT 171201C00091000 C Dec 01, 2017 91.0 0.00 0.02
MSFT 171201C00091500 C Dec 01, 2017 91.5 0.00 0.02
MSFT 171201C00095000 C Dec 01, 2017 95.0 0.00 0.02
MSFT 171201C00100000 C Dec 01, 2017 100.0 0.00 0.02
MSFT 171201C00105000 C Dec 01, 2017 105.0 0.00 0.02
MSFT 171201C00110000 C Dec 01, 2017 110.0 0.00 0.02
MSFT 171201C00115000 C Dec 01, 2017 115.0 0.00 0.02
MSFT 171201C00120000 C Dec 01, 2017 120.0 0.00 0.02
MSFT 171201C00125000 C Dec 01, 2017 125.0 0.00 0.02
MSFT 171201P00045000 P Dec 01, 2017 45.0 0.00 0.02
MSFT 171201P00050000 P Dec 01, 2017 50.0 0.00 0.02
MSFT 171201P00055000 P Dec 01, 2017 55.0 0.00 0.02
MSFT 171201P00060000 P Dec 01, 2017 60.0 0.00 0.02
MSFT 171201P00065000 P Dec 01, 2017 65.0 0.00 0.02
MSFT 171201P00069000 P Dec 01, 2017 69.0 0.00 0.02
MSFT 171201P00069500 P Dec 01, 2017 69.5 0.00 0.02
MSFT 171201P00070000 P Dec 01, 2017 70.0 0.00 0.02
MSFT 171201P00070500 P Dec 01, 2017 70.5 0.00 0.02
MSFT 171201P00071000 P Dec 01, 2017 71.0 0.00 0.02
MSFT 171201P00071500 P Dec 01, 2017 71.5 0.00 0.02
MSFT 171201P00072000 P Dec 01, 2017 72.0 0.00 0.03
MSFT 171201P00072500 P Dec 01, 2017 72.5 0.00 0.03
MSFT 171201P00073000 P Dec 01, 2017 73.0 0.00 0.03
MSFT 171201P00073500 P Dec 01, 2017 73.5 0.00 0.04
MSFT 171201P00074000 P Dec 01, 2017 74.0 0.00 0.04
MSFT 171201P00074500 P Dec 01, 2017 74.5 0.00 0.05
MSFT 171201P00075000 P Dec 01, 2017 75.0 0.00 0.05
MSFT 171201P00075500 P Dec 01, 2017 75.5 0.00 0.05
MSFT 171201P00076000 P Dec 01, 2017 76.0 0.00 0.06
MSFT 171201P00076500 P Dec 01, 2017 76.5 0.03 0.06
MSFT 171201P00077000 P Dec 01, 2017 77.0 0.02 0.07
MSFT 171201P00077500 P Dec 01, 2017 77.5 0.03 0.07
MSFT 171201P00078000 P Dec 01, 2017 78.0 0.04 0.08
MSFT 171201P00078500 P Dec 01, 2017 78.5 0.05 0.11
MSFT 171201P00079000 P Dec 01, 2017 79.0 0.07 0.12
MSFT 171201P00079500 P Dec 01, 2017 79.5 0.11 0.14
MSFT 171201P00080000 P Dec 01, 2017 80.0 0.16 0.19
MSFT 171201P00080500 P Dec 01, 2017 80.5 0.22 0.25
MSFT 171201P00081000 P Dec 01, 2017 81.0 0.30 0.35
MSFT 171201P00081500 P Dec 01, 2017 81.5 0.43 0.48
MSFT 171201P00082000 P Dec 01, 2017 82.0 0.58 0.67
MSFT 171201P00082500 P Dec 01, 2017 82.5 0.79 0.99
MSFT 171201P00083000 P Dec 01, 2017 83.0 1.07 1.25
MSFT 171201P00084000 P Dec 01, 2017 84.0 1.75 1.96
MSFT 171201P00085000 P Dec 01, 2017 85.0 1.06 2.90
MSFT 171201P00086000 P Dec 01, 2017 86.0 3.55 3.70
MSFT 171201P00086500 P Dec 01, 2017 86.5 4.05 4.15
MSFT 171201P00087000 P Dec 01, 2017 87.0 4.55 4.80
MSFT 171201P00087500 P Dec 01, 2017 87.5 5.05 5.30
MSFT 171201P00088000 P Dec 01, 2017 88.0 5.50 5.85
MSFT 171201P00088500 P Dec 01, 2017 88.5 6.00 7.15
MSFT 171201P00089000 P Dec 01, 2017 89.0 6.55 6.80
MSFT 171201P00090000 P Dec 01, 2017 90.0 6.95 8.75
MSFT 171201P00091000 P Dec 01, 2017 91.0 7.20 9.75
MSFT 171201P00091500 P Dec 01, 2017 91.5 7.75 10.20
MSFT 171201P00095000 P Dec 01, 2017 95.0 11.40 13.15
MSFT 171201P00100000 P Dec 01, 2017 100.0 17.30 19.25
MSFT 171201P00105000 P Dec 01, 2017 105.0 20.80 24.20
MSFT 171201P00110000 P Dec 01, 2017 110.0 27.35 29.20
MSFT 171201P00115000 P Dec 01, 2017 115.0 30.60 34.25
MSFT 171201P00120000 P Dec 01, 2017 120.0 35.40 39.25
MSFT 171201P00125000 P Dec 01, 2017 125.0 40.40 44.25
MSFT 171208C00045000 C Dec 08, 2017 45.0 35.30 39.30
MSFT 171208C00050000 C Dec 08, 2017 50.0 30.70 34.20
MSFT 171208C00055000 C Dec 08, 2017 55.0 25.40 27.65
MSFT 171208C00060000 C Dec 08, 2017 60.0 20.85 23.30
MSFT 171208C00065000 C Dec 08, 2017 65.0 16.25 18.20
MSFT 171208C00070000 C Dec 08, 2017 70.0 12.35 13.00
MSFT 171208C00071500 C Dec 08, 2017 71.5 10.55 11.05
MSFT 171208C00072000 C Dec 08, 2017 72.0 10.30 10.55
MSFT 171208C00072500 C Dec 08, 2017 72.5 9.45 10.55
MSFT 171208C00073000 C Dec 08, 2017 73.0 9.05 9.55
MSFT 171208C00073500 C Dec 08, 2017 73.5 8.80 9.05
MSFT 171208C00074000 C Dec 08, 2017 74.0 8.10 9.00
MSFT 171208C00074500 C Dec 08, 2017 74.5 7.90 8.45
MSFT 171208C00075000 C Dec 08, 2017 75.0 7.10 7.55
MSFT 171208C00075500 C Dec 08, 2017 75.5 6.35 7.65
MSFT 171208C00076000 C Dec 08, 2017 76.0 5.90 6.60
MSFT 171208C00076500 C Dec 08, 2017 76.5 5.85 6.70
MSFT 171208C00077000 C Dec 08, 2017 77.0 5.25 5.60
MSFT 171208C00077500 C Dec 08, 2017 77.5 5.00 5.15
MSFT 171208C00078000 C Dec 08, 2017 78.0 4.50 4.65
MSFT 171208C00078500 C Dec 08, 2017 78.5 4.05 4.15
MSFT 171208C00079000 C Dec 08, 2017 79.0 3.60 3.70
MSFT 171208C00079500 C Dec 08, 2017 79.5 3.15 3.25
MSFT 171208C00080000 C Dec 08, 2017 80.0 2.71 2.85
MSFT 171208C00080500 C Dec 08, 2017 80.5 2.33 2.74
MSFT 171208C00081000 C Dec 08, 2017 81.0 1.93 2.03
MSFT 171208C00081500 C Dec 08, 2017 81.5 1.59 1.72
MSFT 171208C00082000 C Dec 08, 2017 82.0 1.28 1.36
MSFT 171208C00082500 C Dec 08, 2017 82.5 1.02 1.08
MSFT 171208C00083000 C Dec 08, 2017 83.0 0.75 0.85
MSFT 171208C00083500 C Dec 08, 2017 83.5 0.57 0.67
MSFT 171208C00084000 C Dec 08, 2017 84.0 0.45 0.50
MSFT 171208C00084500 C Dec 08, 2017 84.5 0.30 0.36
MSFT 171208C00085000 C Dec 08, 2017 85.0 0.23 0.26
MSFT 171208C00085500 C Dec 08, 2017 85.5 0.16 0.19
MSFT 171208C00086500 C Dec 08, 2017 86.5 0.08 0.11
MSFT 171208C00087000 C Dec 08, 2017 87.0 0.05 0.09
MSFT 171208C00087500 C Dec 08, 2017 87.5 0.03 0.07
MSFT 171208C00088000 C Dec 08, 2017 88.0 0.02 0.05
MSFT 171208C00088500 C Dec 08, 2017 88.5 0.01 0.04
MSFT 171208C00089000 C Dec 08, 2017 89.0 0.00 0.03
MSFT 171208C00090000 C Dec 08, 2017 90.0 0.00 0.03
MSFT 171208C00091000 C Dec 08, 2017 91.0 0.00 0.02
MSFT 171208C00091500 C Dec 08, 2017 91.5 0.00 0.02
MSFT 171208C00095000 C Dec 08, 2017 95.0 0.00 0.02
MSFT 171208C00100000 C Dec 08, 2017 100.0 0.00 0.02
MSFT 171208C00105000 C Dec 08, 2017 105.0 0.00 0.02
MSFT 171208C00110000 C Dec 08, 2017 110.0 0.00 0.02
MSFT 171208C00115000 C Dec 08, 2017 115.0 0.00 0.02
MSFT 171208C00120000 C Dec 08, 2017 120.0 0.00 0.02
MSFT 171208C00125000 C Dec 08, 2017 125.0 0.00 0.02
MSFT 171208P00045000 P Dec 08, 2017 45.0 0.00 0.02
MSFT 171208P00050000 P Dec 08, 2017 50.0 0.00 0.02
MSFT 171208P00055000 P Dec 08, 2017 55.0 0.00 0.02
MSFT 171208P00060000 P Dec 08, 2017 60.0 0.00 0.02
MSFT 171208P00065000 P Dec 08, 2017 65.0 0.00 0.03
MSFT 171208P00070000 P Dec 08, 2017 70.0 0.00 0.04
MSFT 171208P00071500 P Dec 08, 2017 71.5 0.01 0.05
MSFT 171208P00072000 P Dec 08, 2017 72.0 0.00 0.06
MSFT 171208P00072500 P Dec 08, 2017 72.5 0.00 0.06
MSFT 171208P00073000 P Dec 08, 2017 73.0 0.02 0.06
MSFT 171208P00073500 P Dec 08, 2017 73.5 0.02 0.06
MSFT 171208P00074000 P Dec 08, 2017 74.0 0.02 0.06
MSFT 171208P00074500 P Dec 08, 2017 74.5 0.03 0.07
MSFT 171208P00075000 P Dec 08, 2017 75.0 0.03 0.08
MSFT 171208P00075500 P Dec 08, 2017 75.5 0.04 0.09
MSFT 171208P00076000 P Dec 08, 2017 76.0 0.05 0.09
MSFT 171208P00076500 P Dec 08, 2017 76.5 0.05 0.09
MSFT 171208P00077000 P Dec 08, 2017 77.0 0.07 0.11
MSFT 171208P00077500 P Dec 08, 2017 77.5 0.08 0.12
MSFT 171208P00078000 P Dec 08, 2017 78.0 0.11 0.17
MSFT 171208P00078500 P Dec 08, 2017 78.5 0.13 0.20
MSFT 171208P00079000 P Dec 08, 2017 79.0 0.16 0.21
MSFT 171208P00079500 P Dec 08, 2017 79.5 0.22 0.27
MSFT 171208P00080000 P Dec 08, 2017 80.0 0.30 0.35
MSFT 171208P00080500 P Dec 08, 2017 80.5 0.39 0.44
MSFT 171208P00081000 P Dec 08, 2017 81.0 0.49 0.56
MSFT 171208P00081500 P Dec 08, 2017 81.5 0.65 0.71
MSFT 171208P00082000 P Dec 08, 2017 82.0 0.79 0.90
MSFT 171208P00082500 P Dec 08, 2017 82.5 1.01 1.15
MSFT 171208P00083000 P Dec 08, 2017 83.0 1.28 1.43
MSFT 171208P00083500 P Dec 08, 2017 83.5 1.56 1.76
MSFT 171208P00084000 P Dec 08, 2017 84.0 1.93 2.07
MSFT 171208P00084500 P Dec 08, 2017 84.5 2.12 2.51
MSFT 171208P00085000 P Dec 08, 2017 85.0 2.44 2.91
MSFT 171208P00085500 P Dec 08, 2017 85.5 2.98 3.30
MSFT 171208P00086500 P Dec 08, 2017 86.5 4.05 4.30
MSFT 171208P00087000 P Dec 08, 2017 87.0 4.55 4.70
MSFT 171208P00087500 P Dec 08, 2017 87.5 5.05 5.25
MSFT 171208P00088000 P Dec 08, 2017 88.0 5.55 5.75
MSFT 171208P00088500 P Dec 08, 2017 88.5 6.00 6.65
MSFT 171208P00089000 P Dec 08, 2017 89.0 6.50 6.75
MSFT 171208P00090000 P Dec 08, 2017 90.0 7.50 7.80
MSFT 171208P00091000 P Dec 08, 2017 91.0 8.50 8.75
MSFT 171208P00091500 P Dec 08, 2017 91.5 8.75 9.25
MSFT 171208P00095000 P Dec 08, 2017 95.0 11.20 12.70
MSFT 171208P00100000 P Dec 08, 2017 100.0 17.30 19.20
MSFT 171208P00105000 P Dec 08, 2017 105.0 22.25 24.25
MSFT 171208P00110000 P Dec 08, 2017 110.0 27.25 29.25
MSFT 171208P00115000 P Dec 08, 2017 115.0 30.85 34.15
MSFT 171208P00120000 P Dec 08, 2017 120.0 35.30 37.90
MSFT 171208P00125000 P Dec 08, 2017 125.0 40.40 43.15
MSFT 171215C00042500 C Dec 15, 2017 42.5 38.20 40.20
MSFT 171215C00045000 C Dec 15, 2017 45.0 35.75 37.75
MSFT 171215C00047500 C Dec 15, 2017 47.5 33.15 35.50
MSFT 171215C00050000 C Dec 15, 2017 50.0 32.25 32.55
MSFT 171215C00055000 C Dec 15, 2017 55.0 27.25 27.50
MSFT 171215C00060000 C Dec 15, 2017 60.0 22.40 22.55
MSFT 171215C00062500 C Dec 15, 2017 62.5 19.90 20.00
MSFT 171215C00065000 C Dec 15, 2017 65.0 17.30 17.50
MSFT 171215C00067500 C Dec 15, 2017 67.5 14.80 15.05
MSFT 171215C00070000 C Dec 15, 2017 70.0 12.45 12.55
MSFT 171215C00072500 C Dec 15, 2017 72.5 9.80 10.05
MSFT 171215C00075000 C Dec 15, 2017 75.0 7.50 7.60
MSFT 171215C00077500 C Dec 15, 2017 77.5 5.10 5.20
MSFT 171215C00080000 C Dec 15, 2017 80.0 2.90 2.99
MSFT 171215C00082500 C Dec 15, 2017 82.5 1.25 1.30
MSFT 171215C00085000 C Dec 15, 2017 85.0 0.40 0.42
MSFT 171215C00087500 C Dec 15, 2017 87.5 0.10 0.12
MSFT 171215C00090000 C Dec 15, 2017 90.0 0.03 0.04
MSFT 171215C00092500 C Dec 15, 2017 92.5 0.00 0.01
MSFT 171215C00095000 C Dec 15, 2017 95.0 0.00 0.01
MSFT 171215C00100000 C Dec 15, 2017 100.0 0.00 0.02
MSFT 171215C00105000 C Dec 15, 2017 105.0 0.00 0.02
MSFT 171215C00110000 C Dec 15, 2017 110.0 0.00 0.02
MSFT 171215P00042500 P Dec 15, 2017 42.5 0.00 0.02
MSFT 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
MSFT 171215P00047500 P Dec 15, 2017 47.5 0.00 0.02
MSFT 171215P00050000 P Dec 15, 2017 50.0 0.00 0.01
MSFT 171215P00055000 P Dec 15, 2017 55.0 0.00 0.02
MSFT 171215P00060000 P Dec 15, 2017 60.0 0.01 0.02
MSFT 171215P00062500 P Dec 15, 2017 62.5 0.01 0.03
MSFT 171215P00065000 P Dec 15, 2017 65.0 0.01 0.03
MSFT 171215P00067500 P Dec 15, 2017 67.5 0.03 0.05
MSFT 171215P00070000 P Dec 15, 2017 70.0 0.04 0.06
MSFT 171215P00072500 P Dec 15, 2017 72.5 0.06 0.08
MSFT 171215P00075000 P Dec 15, 2017 75.0 0.10 0.11
MSFT 171215P00077500 P Dec 15, 2017 77.5 0.16 0.20
MSFT 171215P00080000 P Dec 15, 2017 80.0 0.46 0.50
MSFT 171215P00082500 P Dec 15, 2017 82.5 1.28 1.34
MSFT 171215P00085000 P Dec 15, 2017 85.0 2.88 2.97
MSFT 171215P00087500 P Dec 15, 2017 87.5 5.10 5.30
MSFT 171215P00090000 P Dec 15, 2017 90.0 7.55 7.65
MSFT 171215P00092500 P Dec 15, 2017 92.5 10.05 10.30
MSFT 171215P00095000 P Dec 15, 2017 95.0 12.25 12.75
MSFT 171215P00100000 P Dec 15, 2017 100.0 17.50 17.75
MSFT 171215P00105000 P Dec 15, 2017 105.0 22.30 22.75
MSFT 171215P00110000 P Dec 15, 2017 110.0 27.50 27.75
MSFT 171222C00045000 C Dec 22, 2017 45.0 35.85 39.25
MSFT 171222C00050000 C Dec 22, 2017 50.0 31.25 33.30
MSFT 171222C00055000 C Dec 22, 2017 55.0 26.30 28.20
MSFT 171222C00060000 C Dec 22, 2017 60.0 21.35 23.80
MSFT 171222C00065000 C Dec 22, 2017 65.0 16.90 18.85
MSFT 171222C00070000 C Dec 22, 2017 70.0 12.00 12.60
MSFT 171222C00075000 C Dec 22, 2017 75.0 7.55 7.70
MSFT 171222C00076000 C Dec 22, 2017 76.0 6.60 6.70
MSFT 171222C00076500 C Dec 22, 2017 76.5 6.10 6.25
MSFT 171222C00077000 C Dec 22, 2017 77.0 5.65 5.85
MSFT 171222C00077500 C Dec 22, 2017 77.5 5.20 5.65
MSFT 171222C00078000 C Dec 22, 2017 78.0 4.75 4.85
MSFT 171222C00078500 C Dec 22, 2017 78.5 4.30 4.40
MSFT 171222C00079000 C Dec 22, 2017 79.0 3.85 3.95
MSFT 171222C00079500 C Dec 22, 2017 79.5 3.45 3.55
MSFT 171222C00080000 C Dec 22, 2017 80.0 3.05 3.15
MSFT 171222C00080500 C Dec 22, 2017 80.5 2.68 2.77
MSFT 171222C00081000 C Dec 22, 2017 81.0 2.35 2.51
MSFT 171222C00081500 C Dec 22, 2017 81.5 2.02 2.13
MSFT 171222C00082000 C Dec 22, 2017 82.0 1.72 1.78
MSFT 171222C00082500 C Dec 22, 2017 82.5 1.45 1.52
MSFT 171222C00083000 C Dec 22, 2017 83.0 1.21 1.26
MSFT 171222C00083500 C Dec 22, 2017 83.5 0.99 1.07
MSFT 171222C00084000 C Dec 22, 2017 84.0 0.81 0.84
MSFT 171222C00084500 C Dec 22, 2017 84.5 0.64 0.69
MSFT 171222C00085000 C Dec 22, 2017 85.0 0.53 0.56
MSFT 171222C00085500 C Dec 22, 2017 85.5 0.40 0.44
MSFT 171222C00086000 C Dec 22, 2017 86.0 0.32 0.35
MSFT 171222C00086500 C Dec 22, 2017 86.5 0.25 0.29
MSFT 171222C00087000 C Dec 22, 2017 87.0 0.20 0.25
MSFT 171222C00087500 C Dec 22, 2017 87.5 0.15 0.19
MSFT 171222C00088000 C Dec 22, 2017 88.0 0.11 0.15
MSFT 171222C00088500 C Dec 22, 2017 88.5 0.09 0.12
MSFT 171222C00089000 C Dec 22, 2017 89.0 0.07 0.10
MSFT 171222C00089500 C Dec 22, 2017 89.5 0.05 0.10
MSFT 171222C00090000 C Dec 22, 2017 90.0 0.00 0.07
MSFT 171222C00091000 C Dec 22, 2017 91.0 0.00 0.08
MSFT 171222C00091500 C Dec 22, 2017 91.5 0.00 0.08
MSFT 171222C00095000 C Dec 22, 2017 95.0 0.00 0.02
MSFT 171222C00100000 C Dec 22, 2017 100.0 0.00 0.02
MSFT 171222C00105000 C Dec 22, 2017 105.0 0.00 0.02
MSFT 171222C00110000 C Dec 22, 2017 110.0 0.00 0.02
MSFT 171222C00115000 C Dec 22, 2017 115.0 0.00 0.02
MSFT 171222C00120000 C Dec 22, 2017 120.0 0.00 0.02
MSFT 171222C00125000 C Dec 22, 2017 125.0 0.00 0.02
MSFT 171222P00045000 P Dec 22, 2017 45.0 0.00 0.02
MSFT 171222P00050000 P Dec 22, 2017 50.0 0.00 0.02
MSFT 171222P00055000 P Dec 22, 2017 55.0 0.00 0.02
MSFT 171222P00060000 P Dec 22, 2017 60.0 0.00 0.03
MSFT 171222P00065000 P Dec 22, 2017 65.0 0.00 0.05
MSFT 171222P00070000 P Dec 22, 2017 70.0 0.00 0.08
MSFT 171222P00075000 P Dec 22, 2017 75.0 0.10 0.14
MSFT 171222P00076000 P Dec 22, 2017 76.0 0.00 0.18
MSFT 171222P00076500 P Dec 22, 2017 76.5 0.16 0.20
MSFT 171222P00077000 P Dec 22, 2017 77.0 0.19 0.23
MSFT 171222P00077500 P Dec 22, 2017 77.5 0.23 0.27
MSFT 171222P00078000 P Dec 22, 2017 78.0 0.17 0.34
MSFT 171222P00078500 P Dec 22, 2017 78.5 0.34 0.37
MSFT 171222P00079000 P Dec 22, 2017 79.0 0.39 0.46
MSFT 171222P00079500 P Dec 22, 2017 79.5 0.49 0.52
MSFT 171222P00080000 P Dec 22, 2017 80.0 0.60 0.64
MSFT 171222P00080500 P Dec 22, 2017 80.5 0.70 0.75
MSFT 171222P00081000 P Dec 22, 2017 81.0 0.85 0.90
MSFT 171222P00081500 P Dec 22, 2017 81.5 1.00 1.07
MSFT 171222P00082000 P Dec 22, 2017 82.0 1.18 1.27
MSFT 171222P00082500 P Dec 22, 2017 82.5 1.42 1.51
MSFT 171222P00083000 P Dec 22, 2017 83.0 1.65 1.75
MSFT 171222P00083500 P Dec 22, 2017 83.5 1.92 2.04
MSFT 171222P00084000 P Dec 22, 2017 84.0 2.26 2.38
MSFT 171222P00084500 P Dec 22, 2017 84.5 2.63 2.78
MSFT 171222P00085000 P Dec 22, 2017 85.0 2.74 3.10
MSFT 171222P00085500 P Dec 22, 2017 85.5 3.40 3.50
MSFT 171222P00086000 P Dec 22, 2017 86.0 3.80 3.90
MSFT 171222P00086500 P Dec 22, 2017 86.5 4.05 4.35
MSFT 171222P00087000 P Dec 22, 2017 87.0 4.70 4.80
MSFT 171222P00087500 P Dec 22, 2017 87.5 5.15 5.25
MSFT 171222P00088000 P Dec 22, 2017 88.0 5.60 5.80
MSFT 171222P00088500 P Dec 22, 2017 88.5 6.05 6.20
MSFT 171222P00089000 P Dec 22, 2017 89.0 6.10 6.70
MSFT 171222P00089500 P Dec 22, 2017 89.5 7.05 7.25
MSFT 171222P00090000 P Dec 22, 2017 90.0 7.55 7.75
MSFT 171222P00091000 P Dec 22, 2017 91.0 8.55 9.75
MSFT 171222P00091500 P Dec 22, 2017 91.5 7.95 10.20
MSFT 171222P00095000 P Dec 22, 2017 95.0 11.35 13.70
MSFT 171222P00100000 P Dec 22, 2017 100.0 16.35 17.75
MSFT 171222P00105000 P Dec 22, 2017 105.0 22.10 23.60
MSFT 171222P00110000 P Dec 22, 2017 110.0 26.45 28.75
MSFT 171222P00115000 P Dec 22, 2017 115.0 31.30 32.75
MSFT 171222P00120000 P Dec 22, 2017 120.0 36.05 39.20
MSFT 171222P00125000 P Dec 22, 2017 125.0 41.15 44.15
MSFT 171229C00077500 C Dec 29, 2017 77.5 5.05 5.35
MSFT 171229C00078000 C Dec 29, 2017 78.0 4.85 4.95
MSFT 171229C00078500 C Dec 29, 2017 78.5 4.40 4.50
MSFT 171229C00079000 C Dec 29, 2017 79.0 4.00 4.10
MSFT 171229C00079500 C Dec 29, 2017 79.5 3.55 3.65
MSFT 171229C00080000 C Dec 29, 2017 80.0 3.20 3.30
MSFT 171229C00080500 C Dec 29, 2017 80.5 2.82 2.93
MSFT 171229C00081000 C Dec 29, 2017 81.0 2.47 2.55
MSFT 171229C00081500 C Dec 29, 2017 81.5 2.17 2.22
MSFT 171229C00082000 C Dec 29, 2017 82.0 1.86 1.91
MSFT 171229C00082500 C Dec 29, 2017 82.5 1.59 1.63
MSFT 171229C00083000 C Dec 29, 2017 83.0 1.35 1.39
MSFT 171229C00083500 C Dec 29, 2017 83.5 1.11 1.16
MSFT 171229C00084000 C Dec 29, 2017 84.0 0.93 0.97
MSFT 171229C00084500 C Dec 29, 2017 84.5 0.77 0.80
MSFT 171229C00085000 C Dec 29, 2017 85.0 0.62 0.66
MSFT 171229C00085500 C Dec 29, 2017 85.5 0.50 0.54
MSFT 171229C00086000 C Dec 29, 2017 86.0 0.41 0.44
MSFT 171229C00086500 C Dec 29, 2017 86.5 0.33 0.36
MSFT 171229C00087000 C Dec 29, 2017 87.0 0.21 0.29
MSFT 171229C00087500 C Dec 29, 2017 87.5 0.21 0.24
MSFT 171229C00088000 C Dec 29, 2017 88.0 0.16 0.19
MSFT 171229C00088500 C Dec 29, 2017 88.5 0.12 0.16
MSFT 171229C00089000 C Dec 29, 2017 89.0 0.10 0.13
MSFT 171229C00089500 C Dec 29, 2017 89.5 0.08 0.10
MSFT 171229C00090000 C Dec 29, 2017 90.0 0.00 0.09
MSFT 171229C00090500 C Dec 29, 2017 90.5 0.00 0.11
MSFT 171229C00091000 C Dec 29, 2017 91.0 0.00 0.07
MSFT 171229C00091500 C Dec 29, 2017 91.5 0.00 0.09
MSFT 171229C00092500 C Dec 29, 2017 92.5 0.00 0.08
MSFT 171229C00095000 C Dec 29, 2017 95.0 0.00 0.05
MSFT 171229C00100000 C Dec 29, 2017 100.0 0.00 0.02
MSFT 171229C00105000 C Dec 29, 2017 105.0 0.00 0.02
MSFT 171229C00110000 C Dec 29, 2017 110.0 0.00 0.02
MSFT 171229P00077500 P Dec 29, 2017 77.5 0.28 0.32
MSFT 171229P00078000 P Dec 29, 2017 78.0 0.32 0.37
MSFT 171229P00078500 P Dec 29, 2017 78.5 0.40 0.44
MSFT 171229P00079000 P Dec 29, 2017 79.0 0.48 0.52
MSFT 171229P00079500 P Dec 29, 2017 79.5 0.58 0.61
MSFT 171229P00080000 P Dec 29, 2017 80.0 0.67 0.73
MSFT 171229P00080500 P Dec 29, 2017 80.5 0.79 0.86
MSFT 171229P00081000 P Dec 29, 2017 81.0 0.94 1.01
MSFT 171229P00081500 P Dec 29, 2017 81.5 1.11 1.18
MSFT 171229P00082000 P Dec 29, 2017 82.0 1.26 1.39
MSFT 171229P00082500 P Dec 29, 2017 82.5 1.51 1.61
MSFT 171229P00083000 P Dec 29, 2017 83.0 1.75 1.87
MSFT 171229P00083500 P Dec 29, 2017 83.5 2.00 2.15
MSFT 171229P00084000 P Dec 29, 2017 84.0 2.35 2.45
MSFT 171229P00084500 P Dec 29, 2017 84.5 2.71 2.80
MSFT 171229P00085000 P Dec 29, 2017 85.0 3.10 3.20
MSFT 171229P00085500 P Dec 29, 2017 85.5 3.45 3.55
MSFT 171229P00086000 P Dec 29, 2017 86.0 3.90 4.10
MSFT 171229P00086500 P Dec 29, 2017 86.5 4.30 4.40
MSFT 171229P00087000 P Dec 29, 2017 87.0 4.75 4.85
MSFT 171229P00087500 P Dec 29, 2017 87.5 5.05 5.30
MSFT 171229P00088000 P Dec 29, 2017 88.0 5.60 5.75
MSFT 171229P00088500 P Dec 29, 2017 88.5 6.05 6.35
MSFT 171229P00089000 P Dec 29, 2017 89.0 6.55 6.75
MSFT 171229P00089500 P Dec 29, 2017 89.5 7.00 7.20
MSFT 171229P00090000 P Dec 29, 2017 90.0 7.55 7.70
MSFT 171229P00090500 P Dec 29, 2017 90.5 7.45 8.20
MSFT 171229P00091000 P Dec 29, 2017 91.0 7.90 8.70
MSFT 171229P00091500 P Dec 29, 2017 91.5 7.80 10.25
MSFT 171229P00092500 P Dec 29, 2017 92.5 9.95 10.25
MSFT 171229P00095000 P Dec 29, 2017 95.0 12.45 12.70
MSFT 171229P00100000 P Dec 29, 2017 100.0 17.50 18.60
MSFT 171229P00105000 P Dec 29, 2017 105.0 21.45 22.70
MSFT 171229P00110000 P Dec 29, 2017 110.0 26.40 27.70
MSFT 180119C00023000 C Jan 19, 2018 23.0 58.75 59.95
MSFT 180119C00025000 C Jan 19, 2018 25.0 57.35 57.85
MSFT 180119C00028000 C Jan 19, 2018 28.0 54.30 54.60
MSFT 180119C00030000 C Jan 19, 2018 30.0 52.40 52.80
MSFT 180119C00033000 C Jan 19, 2018 33.0 49.15 49.60
MSFT 180119C00035000 C Jan 19, 2018 35.0 47.40 47.85
MSFT 180119C00038000 C Jan 19, 2018 38.0 44.20 44.55
MSFT 180119C00040000 C Jan 19, 2018 40.0 42.40 42.70
MSFT 180119C00042000 C Jan 19, 2018 42.0 40.45 40.60
MSFT 180119C00045000 C Jan 19, 2018 45.0 37.20 37.65
MSFT 180119C00047000 C Jan 19, 2018 47.0 35.20 35.60
MSFT 180119C00050000 C Jan 19, 2018 50.0 32.25 32.60
MSFT 180119C00052500 C Jan 19, 2018 52.5 30.00 30.15
MSFT 180119C00055000 C Jan 19, 2018 55.0 27.25 27.70
MSFT 180119C00057500 C Jan 19, 2018 57.5 24.95 25.15
MSFT 180119C00060000 C Jan 19, 2018 60.0 22.45 22.70
MSFT 180119C00062500 C Jan 19, 2018 62.5 20.05 20.25
MSFT 180119C00065000 C Jan 19, 2018 65.0 17.50 17.75
MSFT 180119C00067500 C Jan 19, 2018 67.5 14.90 15.30
MSFT 180119C00070000 C Jan 19, 2018 70.0 12.45 12.80
MSFT 180119C00072500 C Jan 19, 2018 72.5 10.05 10.35
MSFT 180119C00075000 C Jan 19, 2018 75.0 7.90 8.00
MSFT 180119C00077500 C Jan 19, 2018 77.5 5.70 5.80
MSFT 180119C00080000 C Jan 19, 2018 80.0 3.70 3.85
MSFT 180119C00082500 C Jan 19, 2018 82.5 2.20 2.27
MSFT 180119C00085000 C Jan 19, 2018 85.0 1.15 1.21
MSFT 180119C00087500 C Jan 19, 2018 87.5 0.53 0.57
MSFT 180119C00090000 C Jan 19, 2018 90.0 0.23 0.27
MSFT 180119C00092500 C Jan 19, 2018 92.5 0.09 0.12
MSFT 180119C00095000 C Jan 19, 2018 95.0 0.05 0.08
MSFT 180119C00100000 C Jan 19, 2018 100.0 0.00 0.04
MSFT 180119C00105000 C Jan 19, 2018 105.0 0.00 0.03
MSFT 180119C00110000 C Jan 19, 2018 110.0 0.00 0.03
MSFT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.01
MSFT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
MSFT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.02
MSFT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.01
MSFT 180119P00033000 P Jan 19, 2018 33.0 0.00 0.02
MSFT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
MSFT 180119P00038000 P Jan 19, 2018 38.0 0.00 0.02
MSFT 180119P00040000 P Jan 19, 2018 40.0 0.00 0.02
MSFT 180119P00042000 P Jan 19, 2018 42.0 0.00 0.02
MSFT 180119P00045000 P Jan 19, 2018 45.0 0.01 0.02
MSFT 180119P00047000 P Jan 19, 2018 47.0 0.01 0.02
MSFT 180119P00050000 P Jan 19, 2018 50.0 0.01 0.02
MSFT 180119P00052500 P Jan 19, 2018 52.5 0.02 0.03
MSFT 180119P00055000 P Jan 19, 2018 55.0 0.03 0.04
MSFT 180119P00057500 P Jan 19, 2018 57.5 0.03 0.06
MSFT 180119P00060000 P Jan 19, 2018 60.0 0.05 0.07
MSFT 180119P00062500 P Jan 19, 2018 62.5 0.06 0.10
MSFT 180119P00065000 P Jan 19, 2018 65.0 0.09 0.11
MSFT 180119P00067500 P Jan 19, 2018 67.5 0.11 0.14
MSFT 180119P00070000 P Jan 19, 2018 70.0 0.17 0.18
MSFT 180119P00072500 P Jan 19, 2018 72.5 0.21 0.26
MSFT 180119P00075000 P Jan 19, 2018 75.0 0.34 0.41
MSFT 180119P00077500 P Jan 19, 2018 77.5 0.61 0.66
MSFT 180119P00080000 P Jan 19, 2018 80.0 1.12 1.22
MSFT 180119P00082500 P Jan 19, 2018 82.5 2.10 2.15
MSFT 180119P00085000 P Jan 19, 2018 85.0 3.55 3.60
MSFT 180119P00087500 P Jan 19, 2018 87.5 5.45 5.55
MSFT 180119P00090000 P Jan 19, 2018 90.0 7.65 7.75
MSFT 180119P00092500 P Jan 19, 2018 92.5 10.05 10.25
MSFT 180119P00095000 P Jan 19, 2018 95.0 12.55 12.80
MSFT 180119P00100000 P Jan 19, 2018 100.0 17.55 17.75
MSFT 180119P00105000 P Jan 19, 2018 105.0 22.55 22.85
MSFT 180119P00110000 P Jan 19, 2018 110.0 27.55 27.85
MSFT 180216C00035000 C Feb 16, 2018 35.0 47.45 47.70
MSFT 180216C00037500 C Feb 16, 2018 37.5 44.75 45.25
MSFT 180216C00040000 C Feb 16, 2018 40.0 42.25 42.70
MSFT 180216C00042500 C Feb 16, 2018 42.5 39.95 40.30
MSFT 180216C00045000 C Feb 16, 2018 45.0 37.45 37.75
MSFT 180216C00047500 C Feb 16, 2018 47.5 35.00 35.35
MSFT 180216C00050000 C Feb 16, 2018 50.0 32.50 32.80
MSFT 180216C00055000 C Feb 16, 2018 55.0 27.55 27.80
MSFT 180216C00060000 C Feb 16, 2018 60.0 22.55 22.85
MSFT 180216C00062500 C Feb 16, 2018 62.5 20.10 20.40
MSFT 180216C00065000 C Feb 16, 2018 65.0 17.55 17.95
MSFT 180216C00067500 C Feb 16, 2018 67.5 15.20 15.50
MSFT 180216C00070000 C Feb 16, 2018 70.0 12.70 13.10
MSFT 180216C00072500 C Feb 16, 2018 72.5 10.60 10.75
MSFT 180216C00075000 C Feb 16, 2018 75.0 8.45 8.55
MSFT 180216C00077500 C Feb 16, 2018 77.5 6.35 6.55
MSFT 180216C00080000 C Feb 16, 2018 80.0 4.65 4.75
MSFT 180216C00082500 C Feb 16, 2018 82.5 3.20 3.30
MSFT 180216C00085000 C Feb 16, 2018 85.0 2.07 2.16
MSFT 180216C00087500 C Feb 16, 2018 87.5 1.26 1.35
MSFT 180216C00090000 C Feb 16, 2018 90.0 0.79 0.82
MSFT 180216C00092500 C Feb 16, 2018 92.5 0.43 0.51
MSFT 180216C00095000 C Feb 16, 2018 95.0 0.27 0.29
MSFT 180216C00100000 C Feb 16, 2018 100.0 0.09 0.14
MSFT 180216C00105000 C Feb 16, 2018 105.0 0.00 0.06
MSFT 180216C00110000 C Feb 16, 2018 110.0 0.00 0.06
MSFT 180216P00035000 P Feb 16, 2018 35.0 0.00 0.02
MSFT 180216P00037500 P Feb 16, 2018 37.5 0.00 0.03
MSFT 180216P00040000 P Feb 16, 2018 40.0 0.00 0.04
MSFT 180216P00042500 P Feb 16, 2018 42.5 0.01 0.06
MSFT 180216P00045000 P Feb 16, 2018 45.0 0.00 0.07
MSFT 180216P00047500 P Feb 16, 2018 47.5 0.02 0.08
MSFT 180216P00050000 P Feb 16, 2018 50.0 0.05 0.06
MSFT 180216P00055000 P Feb 16, 2018 55.0 0.07 0.11
MSFT 180216P00060000 P Feb 16, 2018 60.0 0.11 0.14
MSFT 180216P00062500 P Feb 16, 2018 62.5 0.13 0.17
MSFT 180216P00065000 P Feb 16, 2018 65.0 0.18 0.23
MSFT 180216P00067500 P Feb 16, 2018 67.5 0.25 0.31
MSFT 180216P00070000 P Feb 16, 2018 70.0 0.34 0.48
MSFT 180216P00072500 P Feb 16, 2018 72.5 0.54 0.62
MSFT 180216P00075000 P Feb 16, 2018 75.0 0.91 0.96
MSFT 180216P00077500 P Feb 16, 2018 77.5 1.38 1.50
MSFT 180216P00080000 P Feb 16, 2018 80.0 2.15 2.25
MSFT 180216P00082500 P Feb 16, 2018 82.5 3.25 3.35
MSFT 180216P00085000 P Feb 16, 2018 85.0 4.65 4.75
MSFT 180216P00087500 P Feb 16, 2018 87.5 6.35 6.50
MSFT 180216P00090000 P Feb 16, 2018 90.0 8.30 8.55
MSFT 180216P00092500 P Feb 16, 2018 92.5 10.50 10.65
MSFT 180216P00095000 P Feb 16, 2018 95.0 12.70 13.00
MSFT 180216P00100000 P Feb 16, 2018 100.0 17.45 18.05
MSFT 180216P00105000 P Feb 16, 2018 105.0 22.45 22.95
MSFT 180216P00110000 P Feb 16, 2018 110.0 27.50 27.80
MSFT 180316C00055000 C Mar 16, 2018 55.0 27.50 28.90
MSFT 180316C00060000 C Mar 16, 2018 60.0 22.60 23.35
MSFT 180316C00065000 C Mar 16, 2018 65.0 17.70 18.45
MSFT 180316C00067500 C Mar 16, 2018 67.5 15.30 15.60
MSFT 180316C00070000 C Mar 16, 2018 70.0 13.05 13.30
MSFT 180316C00072500 C Mar 16, 2018 72.5 10.75 10.95
MSFT 180316C00075000 C Mar 16, 2018 75.0 8.65 8.85
MSFT 180316C00077500 C Mar 16, 2018 77.5 6.70 6.85
MSFT 180316C00080000 C Mar 16, 2018 80.0 5.00 5.15
MSFT 180316C00082500 C Mar 16, 2018 82.5 3.55 3.70
MSFT 180316C00085000 C Mar 16, 2018 85.0 2.44 2.55
MSFT 180316C00087500 C Mar 16, 2018 87.5 1.66 1.71
MSFT 180316C00090000 C Mar 16, 2018 90.0 1.08 1.11
MSFT 180316C00092500 C Mar 16, 2018 92.5 0.63 0.71
MSFT 180316C00095000 C Mar 16, 2018 95.0 0.40 0.46
MSFT 180316C00100000 C Mar 16, 2018 100.0 0.16 0.19
MSFT 180316C00105000 C Mar 16, 2018 105.0 0.08 0.10
MSFT 180316C00110000 C Mar 16, 2018 110.0 0.03 0.07
MSFT 180316P00055000 P Mar 16, 2018 55.0 0.09 0.14
MSFT 180316P00060000 P Mar 16, 2018 60.0 0.14 0.21
MSFT 180316P00065000 P Mar 16, 2018 65.0 0.27 0.32
MSFT 180316P00067500 P Mar 16, 2018 67.5 0.37 0.42
MSFT 180316P00070000 P Mar 16, 2018 70.0 0.53 0.60
MSFT 180316P00072500 P Mar 16, 2018 72.5 0.76 0.92
MSFT 180316P00075000 P Mar 16, 2018 75.0 1.19 1.31
MSFT 180316P00077500 P Mar 16, 2018 77.5 1.76 1.83
MSFT 180316P00080000 P Mar 16, 2018 80.0 2.54 2.67
MSFT 180316P00082500 P Mar 16, 2018 82.5 3.65 3.75
MSFT 180316P00085000 P Mar 16, 2018 85.0 5.05 5.15
MSFT 180316P00087500 P Mar 16, 2018 87.5 6.70 6.90
MSFT 180316P00090000 P Mar 16, 2018 90.0 8.60 8.80
MSFT 180316P00092500 P Mar 16, 2018 92.5 10.70 10.90
MSFT 180316P00095000 P Mar 16, 2018 95.0 12.80 13.15
MSFT 180316P00100000 P Mar 16, 2018 100.0 17.55 18.10
MSFT 180316P00105000 P Mar 16, 2018 105.0 22.50 22.85
MSFT 180316P00110000 P Mar 16, 2018 110.0 27.40 28.65
MSFT 180420C00035000 C Apr 20, 2018 35.0 45.25 50.00
MSFT 180420C00037500 C Apr 20, 2018 37.5 42.65 47.45
MSFT 180420C00040000 C Apr 20, 2018 40.0 40.40 44.95
MSFT 180420C00042500 C Apr 20, 2018 42.5 37.75 42.50
MSFT 180420C00045000 C Apr 20, 2018 45.0 35.35 40.00
MSFT 180420C00047500 C Apr 20, 2018 47.5 32.80 37.35
MSFT 180420C00050000 C Apr 20, 2018 50.0 31.00 34.45
MSFT 180420C00055000 C Apr 20, 2018 55.0 25.25 29.95
MSFT 180420C00060000 C Apr 20, 2018 60.0 21.10 25.30
MSFT 180420C00062500 C Apr 20, 2018 62.5 18.45 21.50
MSFT 180420C00065000 C Apr 20, 2018 65.0 17.85 18.15
MSFT 180420C00067500 C Apr 20, 2018 67.5 15.20 16.70
MSFT 180420C00070000 C Apr 20, 2018 70.0 13.20 14.05
MSFT 180420C00072500 C Apr 20, 2018 72.5 10.95 11.20
MSFT 180420C00075000 C Apr 20, 2018 75.0 9.00 9.15
MSFT 180420C00077500 C Apr 20, 2018 77.5 7.00 7.25
MSFT 180420C00080000 C Apr 20, 2018 80.0 5.50 5.60
MSFT 180420C00082500 C Apr 20, 2018 82.5 4.10 4.20
MSFT 180420C00085000 C Apr 20, 2018 85.0 2.97 3.05
MSFT 180420C00087500 C Apr 20, 2018 87.5 2.09 2.15
MSFT 180420C00090000 C Apr 20, 2018 90.0 1.41 1.48
MSFT 180420C00092500 C Apr 20, 2018 92.5 0.92 1.01
MSFT 180420C00095000 C Apr 20, 2018 95.0 0.64 0.67
MSFT 180420C00100000 C Apr 20, 2018 100.0 0.28 0.31
MSFT 180420C00105000 C Apr 20, 2018 105.0 0.12 0.16
MSFT 180420C00110000 C Apr 20, 2018 110.0 0.04 0.10
MSFT 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
MSFT 180420P00037500 P Apr 20, 2018 37.5 0.00 0.04
MSFT 180420P00040000 P Apr 20, 2018 40.0 0.02 0.05
MSFT 180420P00042500 P Apr 20, 2018 42.5 0.02 0.07
MSFT 180420P00045000 P Apr 20, 2018 45.0 0.04 0.08
MSFT 180420P00047500 P Apr 20, 2018 47.5 0.05 0.10
MSFT 180420P00050000 P Apr 20, 2018 50.0 0.06 0.12
MSFT 180420P00055000 P Apr 20, 2018 55.0 0.12 0.16
MSFT 180420P00060000 P Apr 20, 2018 60.0 0.20 0.25
MSFT 180420P00062500 P Apr 20, 2018 62.5 0.26 0.31
MSFT 180420P00065000 P Apr 20, 2018 65.0 0.35 0.38
MSFT 180420P00067500 P Apr 20, 2018 67.5 0.48 0.55
MSFT 180420P00070000 P Apr 20, 2018 70.0 0.70 0.73
MSFT 180420P00072500 P Apr 20, 2018 72.5 1.02 1.05
MSFT 180420P00075000 P Apr 20, 2018 75.0 1.41 1.56
MSFT 180420P00077500 P Apr 20, 2018 77.5 2.11 2.18
MSFT 180420P00080000 P Apr 20, 2018 80.0 2.94 3.05
MSFT 180420P00082500 P Apr 20, 2018 82.5 4.05 4.15
MSFT 180420P00085000 P Apr 20, 2018 85.0 5.40 5.55
MSFT 180420P00087500 P Apr 20, 2018 87.5 7.05 7.15
MSFT 180420P00090000 P Apr 20, 2018 90.0 8.85 9.00
MSFT 180420P00092500 P Apr 20, 2018 92.5 10.90 11.05
MSFT 180420P00095000 P Apr 20, 2018 95.0 13.10 13.25
MSFT 180420P00100000 P Apr 20, 2018 100.0 16.75 18.85
MSFT 180420P00105000 P Apr 20, 2018 105.0 20.50 25.00
MSFT 180420P00110000 P Apr 20, 2018 110.0 25.60 29.55
MSFT 180615C00032500 C Jun 15, 2018 32.5 47.80 52.10
MSFT 180615C00035000 C Jun 15, 2018 35.0 45.40 49.60
MSFT 180615C00037500 C Jun 15, 2018 37.5 42.90 47.10
MSFT 180615C00040000 C Jun 15, 2018 40.0 40.20 44.65
MSFT 180615C00042500 C Jun 15, 2018 42.5 37.65 42.30
MSFT 180615C00045000 C Jun 15, 2018 45.0 35.40 39.60
MSFT 180615C00047500 C Jun 15, 2018 47.5 32.90 37.10
MSFT 180615C00050000 C Jun 15, 2018 50.0 30.85 34.35
MSFT 180615C00055000 C Jun 15, 2018 55.0 26.45 28.90
MSFT 180615C00057500 C Jun 15, 2018 57.5 24.15 26.70
MSFT 180615C00060000 C Jun 15, 2018 60.0 21.60 24.30
MSFT 180615C00062500 C Jun 15, 2018 62.5 19.55 21.45
MSFT 180615C00065000 C Jun 15, 2018 65.0 16.90 19.15
MSFT 180615C00067500 C Jun 15, 2018 67.5 15.85 16.90
MSFT 180615C00070000 C Jun 15, 2018 70.0 13.65 13.80
MSFT 180615C00072500 C Jun 15, 2018 72.5 11.60 11.75
MSFT 180615C00075000 C Jun 15, 2018 75.0 9.65 9.80
MSFT 180615C00077500 C Jun 15, 2018 77.5 7.90 8.05
MSFT 180615C00080000 C Jun 15, 2018 80.0 6.35 6.45
MSFT 180615C00082500 C Jun 15, 2018 82.5 5.00 5.05
MSFT 180615C00085000 C Jun 15, 2018 85.0 3.85 3.90
MSFT 180615C00087500 C Jun 15, 2018 87.5 2.85 2.97
MSFT 180615C00090000 C Jun 15, 2018 90.0 2.16 2.27
MSFT 180615C00092500 C Jun 15, 2018 92.5 1.58 1.65
MSFT 180615C00095000 C Jun 15, 2018 95.0 1.18 1.22
MSFT 180615C00100000 C Jun 15, 2018 100.0 0.63 0.66
MSFT 180615C00105000 C Jun 15, 2018 105.0 0.32 0.36
MSFT 180615C00110000 C Jun 15, 2018 110.0 0.18 0.21
MSFT 180615P00032500 P Jun 15, 2018 32.5 0.03 0.06
MSFT 180615P00035000 P Jun 15, 2018 35.0 0.04 0.05
MSFT 180615P00037500 P Jun 15, 2018 37.5 0.05 0.08
MSFT 180615P00040000 P Jun 15, 2018 40.0 0.07 0.10
MSFT 180615P00042500 P Jun 15, 2018 42.5 0.08 0.11
MSFT 180615P00045000 P Jun 15, 2018 45.0 0.10 0.13
MSFT 180615P00047500 P Jun 15, 2018 47.5 0.12 0.19
MSFT 180615P00050000 P Jun 15, 2018 50.0 0.15 0.18
MSFT 180615P00055000 P Jun 15, 2018 55.0 0.23 0.27
MSFT 180615P00057500 P Jun 15, 2018 57.5 0.30 0.34
MSFT 180615P00060000 P Jun 15, 2018 60.0 0.38 0.43
MSFT 180615P00062500 P Jun 15, 2018 62.5 0.48 0.55
MSFT 180615P00065000 P Jun 15, 2018 65.0 0.63 0.73
MSFT 180615P00067500 P Jun 15, 2018 67.5 0.87 0.98
MSFT 180615P00070000 P Jun 15, 2018 70.0 1.20 1.29
MSFT 180615P00072500 P Jun 15, 2018 72.5 1.67 1.73
MSFT 180615P00075000 P Jun 15, 2018 75.0 2.23 2.32
MSFT 180615P00077500 P Jun 15, 2018 77.5 2.97 3.05
MSFT 180615P00080000 P Jun 15, 2018 80.0 3.90 4.00
MSFT 180615P00082500 P Jun 15, 2018 82.5 5.05 5.20
MSFT 180615P00085000 P Jun 15, 2018 85.0 6.40 6.50
MSFT 180615P00087500 P Jun 15, 2018 87.5 7.95 8.05
MSFT 180615P00090000 P Jun 15, 2018 90.0 9.70 9.90
MSFT 180615P00092500 P Jun 15, 2018 92.5 11.60 11.75
MSFT 180615P00095000 P Jun 15, 2018 95.0 13.65 13.80
MSFT 180615P00100000 P Jun 15, 2018 100.0 17.05 18.30
MSFT 180615P00105000 P Jun 15, 2018 105.0 21.65 23.90
MSFT 180615P00110000 P Jun 15, 2018 110.0 26.45 29.00
MSFT 180921C00035000 C Sep 21, 2018 35.0 45.20 49.70
MSFT 180921C00037500 C Sep 21, 2018 37.5 42.75 47.50
MSFT 180921C00040000 C Sep 21, 2018 40.0 40.20 44.70
MSFT 180921C00042500 C Sep 21, 2018 42.5 38.00 43.00
MSFT 180921C00045000 C Sep 21, 2018 45.0 35.20 39.70
MSFT 180921C00047500 C Sep 21, 2018 47.5 33.05 38.00
MSFT 180921C00050000 C Sep 21, 2018 50.0 31.55 33.95
MSFT 180921C00055000 C Sep 21, 2018 55.0 26.50 29.25
MSFT 180921C00060000 C Sep 21, 2018 60.0 22.10 24.15
MSFT 180921C00062500 C Sep 21, 2018 62.5 19.65 21.90
MSFT 180921C00065000 C Sep 21, 2018 65.0 18.50 19.55
MSFT 180921C00067500 C Sep 21, 2018 67.5 16.40 16.75
MSFT 180921C00070000 C Sep 21, 2018 70.0 14.35 14.55
MSFT 180921C00072500 C Sep 21, 2018 72.5 12.45 12.75
MSFT 180921C00075000 C Sep 21, 2018 75.0 10.70 10.85
MSFT 180921C00077500 C Sep 21, 2018 77.5 9.05 9.20
MSFT 180921C00080000 C Sep 21, 2018 80.0 7.55 7.70
MSFT 180921C00082500 C Sep 21, 2018 82.5 6.25 6.35
MSFT 180921C00085000 C Sep 21, 2018 85.0 5.10 5.20
MSFT 180921C00087500 C Sep 21, 2018 87.5 4.10 4.20
MSFT 180921C00090000 C Sep 21, 2018 90.0 3.25 3.40
MSFT 180921C00092500 C Sep 21, 2018 92.5 2.63 2.71
MSFT 180921C00095000 C Sep 21, 2018 95.0 2.04 2.11
MSFT 180921C00100000 C Sep 21, 2018 100.0 1.28 1.31
MSFT 180921C00105000 C Sep 21, 2018 105.0 0.79 0.83
MSFT 180921C00110000 C Sep 21, 2018 110.0 0.50 0.53
MSFT 180921P00035000 P Sep 21, 2018 35.0 0.07 0.13
MSFT 180921P00037500 P Sep 21, 2018 37.5 0.10 0.14
MSFT 180921P00040000 P Sep 21, 2018 40.0 0.12 0.17
MSFT 180921P00042500 P Sep 21, 2018 42.5 0.13 0.21
MSFT 180921P00045000 P Sep 21, 2018 45.0 0.17 0.23
MSFT 180921P00047500 P Sep 21, 2018 47.5 0.21 0.28
MSFT 180921P00050000 P Sep 21, 2018 50.0 0.27 0.33
MSFT 180921P00055000 P Sep 21, 2018 55.0 0.40 0.49
MSFT 180921P00060000 P Sep 21, 2018 60.0 0.67 0.78
MSFT 180921P00062500 P Sep 21, 2018 62.5 0.88 0.99
MSFT 180921P00065000 P Sep 21, 2018 65.0 1.16 1.26
MSFT 180921P00067500 P Sep 21, 2018 67.5 1.52 1.64
MSFT 180921P00070000 P Sep 21, 2018 70.0 1.99 2.09
MSFT 180921P00072500 P Sep 21, 2018 72.5 2.58 2.66
MSFT 180921P00075000 P Sep 21, 2018 75.0 3.25 3.35
MSFT 180921P00077500 P Sep 21, 2018 77.5 4.10 4.20
MSFT 180921P00080000 P Sep 21, 2018 80.0 5.10 5.20
MSFT 180921P00082500 P Sep 21, 2018 82.5 6.25 6.40
MSFT 180921P00085000 P Sep 21, 2018 85.0 7.60 7.75
MSFT 180921P00087500 P Sep 21, 2018 87.5 9.10 9.25
MSFT 180921P00090000 P Sep 21, 2018 90.0 10.75 10.90
MSFT 180921P00092500 P Sep 21, 2018 92.5 12.55 12.70
MSFT 180921P00095000 P Sep 21, 2018 95.0 14.45 14.60
MSFT 180921P00100000 P Sep 21, 2018 100.0 18.65 18.80
MSFT 180921P00105000 P Sep 21, 2018 105.0 22.85 23.35
MSFT 180921P00110000 P Sep 21, 2018 110.0 26.85 28.30
MSFT 190118C00030000 C Jan 18, 2019 30.0 50.05 55.00
MSFT 190118C00032500 C Jan 18, 2019 32.5 47.60 52.50
MSFT 190118C00035000 C Jan 18, 2019 35.0 45.10 49.90
MSFT 190118C00037500 C Jan 18, 2019 37.5 42.60 47.30
MSFT 190118C00040000 C Jan 18, 2019 40.0 39.50 43.75
MSFT 190118C00042500 C Jan 18, 2019 42.5 37.50 41.30
MSFT 190118C00045000 C Jan 18, 2019 45.0 37.35 40.00
MSFT 190118C00047500 C Jan 18, 2019 47.5 32.75 37.50
MSFT 190118C00050000 C Jan 18, 2019 50.0 31.55 34.20
MSFT 190118C00052500 C Jan 18, 2019 52.5 29.25 30.50
MSFT 190118C00055000 C Jan 18, 2019 55.0 27.00 29.25
MSFT 190118C00057500 C Jan 18, 2019 57.5 25.30 27.00
MSFT 190118C00060000 C Jan 18, 2019 60.0 23.15 23.70
MSFT 190118C00062500 C Jan 18, 2019 62.5 21.25 21.45
MSFT 190118C00065000 C Jan 18, 2019 65.0 19.00 19.35
MSFT 190118C00067500 C Jan 18, 2019 67.5 16.95 17.35
MSFT 190118C00070000 C Jan 18, 2019 70.0 15.25 15.40
MSFT 190118C00072500 C Jan 18, 2019 72.5 13.45 13.60
MSFT 190118C00075000 C Jan 18, 2019 75.0 11.75 11.95
MSFT 190118C00077500 C Jan 18, 2019 77.5 10.00 10.40
MSFT 190118C00080000 C Jan 18, 2019 80.0 8.80 8.95
MSFT 190118C00082500 C Jan 18, 2019 82.5 7.50 7.70
MSFT 190118C00085000 C Jan 18, 2019 85.0 6.40 6.55
MSFT 190118C00087500 C Jan 18, 2019 87.5 5.40 5.55
MSFT 190118C00090000 C Jan 18, 2019 90.0 4.50 4.65
MSFT 190118C00092500 C Jan 18, 2019 92.5 3.75 3.90
MSFT 190118C00095000 C Jan 18, 2019 95.0 3.10 3.25
MSFT 190118C00100000 C Jan 18, 2019 100.0 2.15 2.21
MSFT 190118C00105000 C Jan 18, 2019 105.0 1.37 1.52
MSFT 190118C00110000 C Jan 18, 2019 110.0 1.01 1.06
MSFT 190118C00115000 C Jan 18, 2019 115.0 0.70 0.75
MSFT 190118P00030000 P Jan 18, 2019 30.0 0.08 0.12
MSFT 190118P00032500 P Jan 18, 2019 32.5 0.08 0.15
MSFT 190118P00035000 P Jan 18, 2019 35.0 0.15 0.18
MSFT 190118P00037500 P Jan 18, 2019 37.5 0.16 0.20
MSFT 190118P00040000 P Jan 18, 2019 40.0 0.19 0.23
MSFT 190118P00042500 P Jan 18, 2019 42.5 0.22 0.30
MSFT 190118P00045000 P Jan 18, 2019 45.0 0.29 0.36
MSFT 190118P00047500 P Jan 18, 2019 47.5 0.38 0.44
MSFT 190118P00050000 P Jan 18, 2019 50.0 0.46 0.53
MSFT 190118P00052500 P Jan 18, 2019 52.5 0.55 0.66
MSFT 190118P00055000 P Jan 18, 2019 55.0 0.74 0.83
MSFT 190118P00057500 P Jan 18, 2019 57.5 0.93 1.00
MSFT 190118P00060000 P Jan 18, 2019 60.0 1.17 1.27
MSFT 190118P00062500 P Jan 18, 2019 62.5 1.49 1.57
MSFT 190118P00065000 P Jan 18, 2019 65.0 1.86 1.95
MSFT 190118P00067500 P Jan 18, 2019 67.5 2.32 2.45
MSFT 190118P00070000 P Jan 18, 2019 70.0 2.89 3.00
MSFT 190118P00072500 P Jan 18, 2019 72.5 3.55 3.70
MSFT 190118P00075000 P Jan 18, 2019 75.0 4.35 4.45
MSFT 190118P00077500 P Jan 18, 2019 77.5 5.25 5.45
MSFT 190118P00080000 P Jan 18, 2019 80.0 6.30 6.50
MSFT 190118P00082500 P Jan 18, 2019 82.5 7.45 7.65
MSFT 190118P00085000 P Jan 18, 2019 85.0 8.80 8.95
MSFT 190118P00087500 P Jan 18, 2019 87.5 10.20 10.45
MSFT 190118P00090000 P Jan 18, 2019 90.0 11.85 12.05
MSFT 190118P00092500 P Jan 18, 2019 92.5 13.55 13.90
MSFT 190118P00095000 P Jan 18, 2019 95.0 15.40 15.65
MSFT 190118P00100000 P Jan 18, 2019 100.0 19.35 19.60
MSFT 190118P00105000 P Jan 18, 2019 105.0 23.60 24.10
MSFT 190118P00110000 P Jan 18, 2019 110.0 28.00 28.90
MSFT 190118P00115000 P Jan 18, 2019 115.0 31.60 34.00
MSFT 200117C00037500 C Jan 17, 2020 37.5 42.55 47.50
MSFT 200117C00040000 C Jan 17, 2020 40.0 40.00 45.00
MSFT 200117C00042500 C Jan 17, 2020 42.5 38.00 43.00
MSFT 200117C00045000 C Jan 17, 2020 45.0 35.50 40.50
MSFT 200117C00047500 C Jan 17, 2020 47.5 33.00 38.00
MSFT 200117C00050000 C Jan 17, 2020 50.0 30.50 35.50
MSFT 200117C00055000 C Jan 17, 2020 55.0 26.35 30.80
MSFT 200117C00060000 C Jan 17, 2020 60.0 24.40 25.00
MSFT 200117C00065000 C Jan 17, 2020 65.0 19.80 21.00
MSFT 200117C00067500 C Jan 17, 2020 67.5 18.65 19.35
MSFT 200117C00070000 C Jan 17, 2020 70.0 17.10 17.80
MSFT 200117C00072500 C Jan 17, 2020 72.5 15.50 16.25
MSFT 200117C00075000 C Jan 17, 2020 75.0 14.05 14.45
MSFT 200117C00077500 C Jan 17, 2020 77.5 12.65 13.20
MSFT 200117C00080000 C Jan 17, 2020 80.0 11.50 11.75
MSFT 200117C00082500 C Jan 17, 2020 82.5 10.15 10.50
MSFT 200117C00085000 C Jan 17, 2020 85.0 9.10 9.70
MSFT 200117C00087500 C Jan 17, 2020 87.5 7.05 8.45
MSFT 200117C00090000 C Jan 17, 2020 90.0 7.25 7.65
MSFT 200117C00092500 C Jan 17, 2020 92.5 6.35 7.65
MSFT 200117C00095000 C Jan 17, 2020 95.0 5.70 6.25
MSFT 200117C00100000 C Jan 17, 2020 100.0 4.30 5.00
MSFT 200117C00105000 C Jan 17, 2020 105.0 3.35 3.90
MSFT 200117C00110000 C Jan 17, 2020 110.0 2.54 2.96
MSFT 200117C00115000 C Jan 17, 2020 115.0 1.94 2.31
MSFT 200117C00120000 C Jan 17, 2020 120.0 1.49 2.20
MSFT 200117C00125000 C Jan 17, 2020 125.0 1.30 1.51
MSFT 200117P00037500 P Jan 17, 2020 37.5 0.37 0.48
MSFT 200117P00040000 P Jan 17, 2020 40.0 0.46 0.69
MSFT 200117P00042500 P Jan 17, 2020 42.5 0.54 0.84
MSFT 200117P00045000 P Jan 17, 2020 45.0 0.69 0.97
MSFT 200117P00047500 P Jan 17, 2020 47.5 0.63 1.18
MSFT 200117P00050000 P Jan 17, 2020 50.0 1.10 1.34
MSFT 200117P00055000 P Jan 17, 2020 55.0 1.66 1.88
MSFT 200117P00060000 P Jan 17, 2020 60.0 2.26 2.79
MSFT 200117P00065000 P Jan 17, 2020 65.0 3.45 4.20
MSFT 200117P00067500 P Jan 17, 2020 67.5 4.15 4.55
MSFT 200117P00070000 P Jan 17, 2020 70.0 4.90 5.20
MSFT 200117P00072500 P Jan 17, 2020 72.5 5.80 6.05
MSFT 200117P00075000 P Jan 17, 2020 75.0 6.65 7.15
MSFT 200117P00077500 P Jan 17, 2020 77.5 7.75 8.45
MSFT 200117P00080000 P Jan 17, 2020 80.0 8.85 9.30
MSFT 200117P00082500 P Jan 17, 2020 82.5 10.00 10.90
MSFT 200117P00085000 P Jan 17, 2020 85.0 11.30 12.15
MSFT 200117P00087500 P Jan 17, 2020 87.5 12.55 13.20
MSFT 200117P00090000 P Jan 17, 2020 90.0 14.20 14.85
MSFT 200117P00092500 P Jan 17, 2020 92.5 15.85 17.15
MSFT 200117P00095000 P Jan 17, 2020 95.0 17.45 18.05
MSFT 200117P00100000 P Jan 17, 2020 100.0 21.15 22.05
MSFT 200117P00105000 P Jan 17, 2020 105.0 25.00 25.80
MSFT 200117P00110000 P Jan 17, 2020 110.0 29.20 29.65
MSFT 200117P00115000 P Jan 17, 2020 115.0 33.05 34.70
MSFT 200117P00120000 P Jan 17, 2020 120.0 35.50 40.50
MSFT 200117P00125000 P Jan 17, 2020 125.0 40.50 45.50
OPRA data is delayed 15 minutes.