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 (2014-11-14)Premium Content

Microsoft Corporation (MSFT)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141128C00030000 C 11/28/14 30.0 16.05 17.75
MSFT 141128C00031000 C 11/28/14 31.0 15.05 18.20
MSFT 141128C00032000 C 11/28/14 32.0 14.05 15.75
MSFT 141128C00033000 C 11/28/14 33.0 13.10 16.20
MSFT 141128C00034000 C 11/28/14 34.0 12.05 13.75
MSFT 141128C00035000 C 11/28/14 35.0 11.05 13.60
MSFT 141128C00036000 C 11/28/14 36.0 11.40 11.70
MSFT 141128C00037000 C 11/28/14 37.0 9.05 10.75
MSFT 141128C00038000 C 11/28/14 38.0 9.40 9.75
MSFT 141128C00039000 C 11/28/14 39.0 8.40 8.65
MSFT 141128C00039500 C 11/28/14 39.5 7.85 8.20
MSFT 141128C00040000 C 11/28/14 40.0 7.40 7.60
MSFT 141128C00040500 C 11/28/14 40.5 6.90 7.15
MSFT 141128C00041000 C 11/28/14 41.0 6.40 6.65
MSFT 141128C00041500 C 11/28/14 41.5 5.90 6.20
MSFT 141128C00042000 C 11/28/14 42.0 5.40 5.70
MSFT 141128C00042500 C 11/28/14 42.5 4.90 5.15
MSFT 141128C00043000 C 11/28/14 43.0 4.40 4.60
MSFT 141128C00043500 C 11/28/14 43.5 3.90 4.20
MSFT 141128C00044000 C 11/28/14 44.0 3.40 4.00
MSFT 141128C00044500 C 11/28/14 44.5 2.95 3.50
MSFT 141128C00045000 C 11/28/14 45.0 2.45 2.88
MSFT 141128C00045500 C 11/28/14 45.5 1.95 2.50
MSFT 141128C00046000 C 11/28/14 46.0 1.46 1.97
MSFT 141128C00046500 C 11/28/14 46.5 0.97 1.08
MSFT 141128C00047000 C 11/28/14 47.0 0.52 0.59
MSFT 141128C00047500 C 11/28/14 47.5 0.20 0.22
MSFT 141128C00048000 C 11/28/14 48.0 0.05 0.06
MSFT 141128C00048500 C 11/28/14 48.5 0.01 0.03
MSFT 141128C00049000 C 11/28/14 49.0 0.00 0.01
MSFT 141128C00049500 C 11/28/14 49.5 0.00 0.01
MSFT 141128C00050000 C 11/28/14 50.0 0.00 0.01
MSFT 141128C00050500 C 11/28/14 50.5 0.00 0.01
MSFT 141128C00051000 C 11/28/14 51.0 0.00 0.01
MSFT 141128C00051500 C 11/28/14 51.5 0.00 0.01
MSFT 141128C00052000 C 11/28/14 52.0 0.00 0.01
MSFT 141128C00052500 C 11/28/14 52.5 0.00 0.01
MSFT 141128C00053000 C 11/28/14 53.0 0.00 0.01
MSFT 141128C00053500 C 11/28/14 53.5 0.00 0.01
MSFT 141128C00054000 C 11/28/14 54.0 0.00 0.01
MSFT 141128C00054500 C 11/28/14 54.5 0.00 0.01
MSFT 141128C00055000 C 11/28/14 55.0 0.00 0.01
MSFT 141128C00055500 C 11/28/14 55.5 0.00 0.01
MSFT 141128C00056000 C 11/28/14 56.0 0.00 0.01
MSFT 141128C00056500 C 11/28/14 56.5 0.00 0.01
MSFT 141128C00057000 C 11/28/14 57.0 0.00 0.01
MSFT 141128C00057500 C 11/28/14 57.5 0.00 0.01
MSFT 141128C00060000 C 11/28/14 60.0 0.00 0.01
MSFT 141128C00065000 C 11/28/14 65.0 0.00 0.01
MSFT 141128C00070000 C 11/28/14 70.0 0.00 0.01
MSFT 141128P00030000 P 11/28/14 30.0 0.00 0.01
MSFT 141128P00031000 P 11/28/14 31.0 0.00 0.01
MSFT 141128P00032000 P 11/28/14 32.0 0.00 0.01
MSFT 141128P00033000 P 11/28/14 33.0 0.00 0.01
MSFT 141128P00034000 P 11/28/14 34.0 0.00 0.01
MSFT 141128P00035000 P 11/28/14 35.0 0.00 0.01
MSFT 141128P00036000 P 11/28/14 36.0 0.00 0.01
MSFT 141128P00037000 P 11/28/14 37.0 0.00 0.01
MSFT 141128P00038000 P 11/28/14 38.0 0.00 0.01
MSFT 141128P00039000 P 11/28/14 39.0 0.00 0.01
MSFT 141128P00039500 P 11/28/14 39.5 0.00 0.01
MSFT 141128P00040000 P 11/28/14 40.0 0.00 0.01
MSFT 141128P00040500 P 11/28/14 40.5 0.00 0.01
MSFT 141128P00041000 P 11/28/14 41.0 0.00 0.01
MSFT 141128P00041500 P 11/28/14 41.5 0.00 0.01
MSFT 141128P00042000 P 11/28/14 42.0 0.00 0.01
MSFT 141128P00042500 P 11/28/14 42.5 0.00 0.01
MSFT 141128P00043000 P 11/28/14 43.0 0.00 0.01
MSFT 141128P00043500 P 11/28/14 43.5 0.00 0.01
MSFT 141128P00044000 P 11/28/14 44.0 0.00 0.01
MSFT 141128P00044500 P 11/28/14 44.5 0.00 0.01
MSFT 141128P00045000 P 11/28/14 45.0 0.00 0.01
MSFT 141128P00045500 P 11/28/14 45.5 0.00 0.01
MSFT 141128P00046000 P 11/28/14 46.0 0.00 0.02
MSFT 141128P00046500 P 11/28/14 46.5 0.02 0.03
MSFT 141128P00047000 P 11/28/14 47.0 0.07 0.09
MSFT 141128P00047500 P 11/28/14 47.5 0.22 0.24
MSFT 141128P00048000 P 11/28/14 48.0 0.56 0.59
MSFT 141128P00048500 P 11/28/14 48.5 1.02 1.07
MSFT 141128P00049000 P 11/28/14 49.0 1.51 1.56
MSFT 141128P00049500 P 11/28/14 49.5 1.54 2.07
MSFT 141128P00050000 P 11/28/14 50.0 2.01 2.57
MSFT 141128P00050500 P 11/28/14 50.5 2.51 3.10
MSFT 141128P00051000 P 11/28/14 51.0 2.94 3.60
MSFT 141128P00051500 P 11/28/14 51.5 3.45 4.10
MSFT 141128P00052000 P 11/28/14 52.0 3.90 4.60
MSFT 141128P00052500 P 11/28/14 52.5 4.40 5.10
MSFT 141128P00053000 P 11/28/14 53.0 4.75 5.60
MSFT 141128P00053500 P 11/28/14 53.5 5.30 6.10
MSFT 141128P00054000 P 11/28/14 54.0 5.65 6.60
MSFT 141128P00054500 P 11/28/14 54.5 6.20 7.10
MSFT 141128P00055000 P 11/28/14 55.0 6.65 7.60
MSFT 141128P00055500 P 11/28/14 55.5 7.10 8.20
MSFT 141128P00056000 P 11/28/14 56.0 7.00 8.70
MSFT 141128P00056500 P 11/28/14 56.5 7.05 9.20
MSFT 141128P00057000 P 11/28/14 57.0 8.40 9.70
MSFT 141128P00057500 P 11/28/14 57.5 8.05 10.40
MSFT 141128P00060000 P 11/28/14 60.0 10.45 12.70
MSFT 141128P00065000 P 11/28/14 65.0 15.45 17.70
MSFT 141128P00070000 P 11/28/14 70.0 20.45 22.75
MSFT 141205C00033000 C 12/05/14 33.0 13.00 14.75
MSFT 141205C00034000 C 12/05/14 34.0 12.00 15.15
MSFT 141205C00035000 C 12/05/14 35.0 11.00 14.20
MSFT 141205C00036000 C 12/05/14 36.0 10.05 12.65
MSFT 141205C00037000 C 12/05/14 37.0 9.05 10.70
MSFT 141205C00037500 C 12/05/14 37.5 8.50 10.20
MSFT 141205C00038000 C 12/05/14 38.0 9.20 9.70
MSFT 141205C00038500 C 12/05/14 38.5 7.55 10.70
MSFT 141205C00039000 C 12/05/14 39.0 7.25 9.65
MSFT 141205C00039500 C 12/05/14 39.5 7.15 8.90
MSFT 141205C00040000 C 12/05/14 40.0 7.15 8.30
MSFT 141205C00040500 C 12/05/14 40.5 6.90 7.50
MSFT 141205C00041000 C 12/05/14 41.0 6.40 7.10
MSFT 141205C00041500 C 12/05/14 41.5 5.90 6.60
MSFT 141205C00042000 C 12/05/14 42.0 5.40 6.05
MSFT 141205C00042500 C 12/05/14 42.5 4.90 5.60
MSFT 141205C00043000 C 12/05/14 43.0 4.45 5.05
MSFT 141205C00043500 C 12/05/14 43.5 3.95 4.20
MSFT 141205C00044000 C 12/05/14 44.0 3.40 4.05
MSFT 141205C00044500 C 12/05/14 44.5 2.95 3.20
MSFT 141205C00045000 C 12/05/14 45.0 2.49 2.67
MSFT 141205C00045500 C 12/05/14 45.5 2.01 2.16
MSFT 141205C00046000 C 12/05/14 46.0 1.55 1.64
MSFT 141205C00046500 C 12/05/14 46.5 1.13 1.18
MSFT 141205C00047000 C 12/05/14 47.0 0.76 0.79
MSFT 141205C00047500 C 12/05/14 47.5 0.48 0.49
MSFT 141205C00048000 C 12/05/14 48.0 0.27 0.29
MSFT 141205C00048500 C 12/05/14 48.5 0.15 0.16
MSFT 141205C00049000 C 12/05/14 49.0 0.08 0.12
MSFT 141205C00049500 C 12/05/14 49.5 0.04 0.07
MSFT 141205C00050000 C 12/05/14 50.0 0.03 0.04
MSFT 141205C00050500 C 12/05/14 50.5 0.02 0.03
MSFT 141205C00051000 C 12/05/14 51.0 0.01 0.02
MSFT 141205C00051500 C 12/05/14 51.5 0.00 0.02
MSFT 141205C00052000 C 12/05/14 52.0 0.00 0.01
MSFT 141205C00052500 C 12/05/14 52.5 0.00 0.01
MSFT 141205C00053000 C 12/05/14 53.0 0.00 0.01
MSFT 141205C00053500 C 12/05/14 53.5 0.00 0.01
MSFT 141205C00054000 C 12/05/14 54.0 0.00 0.01
MSFT 141205C00054500 C 12/05/14 54.5 0.00 0.01
MSFT 141205C00055000 C 12/05/14 55.0 0.00 0.01
MSFT 141205C00055500 C 12/05/14 55.5 0.00 0.01
MSFT 141205C00056000 C 12/05/14 56.0 0.00 0.01
MSFT 141205C00056500 C 12/05/14 56.5 0.00 0.01
MSFT 141205C00057000 C 12/05/14 57.0 0.00 0.01
MSFT 141205C00057500 C 12/05/14 57.5 0.00 0.01
MSFT 141205P00033000 P 12/05/14 33.0 0.00 0.01
MSFT 141205P00034000 P 12/05/14 34.0 0.00 0.01
MSFT 141205P00035000 P 12/05/14 35.0 0.00 0.01
MSFT 141205P00036000 P 12/05/14 36.0 0.00 0.01
MSFT 141205P00037000 P 12/05/14 37.0 0.00 0.01
MSFT 141205P00037500 P 12/05/14 37.5 0.00 0.01
MSFT 141205P00038000 P 12/05/14 38.0 0.00 0.01
MSFT 141205P00038500 P 12/05/14 38.5 0.00 0.01
MSFT 141205P00039000 P 12/05/14 39.0 0.00 0.01
MSFT 141205P00039500 P 12/05/14 39.5 0.00 0.01
MSFT 141205P00040000 P 12/05/14 40.0 0.00 0.01
MSFT 141205P00040500 P 12/05/14 40.5 0.00 0.01
MSFT 141205P00041000 P 12/05/14 41.0 0.00 0.01
MSFT 141205P00041500 P 12/05/14 41.5 0.00 0.01
MSFT 141205P00042000 P 12/05/14 42.0 0.00 0.01
MSFT 141205P00042500 P 12/05/14 42.5 0.00 0.01
MSFT 141205P00043000 P 12/05/14 43.0 0.00 0.02
MSFT 141205P00043500 P 12/05/14 43.5 0.00 0.02
MSFT 141205P00044000 P 12/05/14 44.0 0.01 0.02
MSFT 141205P00044500 P 12/05/14 44.5 0.02 0.03
MSFT 141205P00045000 P 12/05/14 45.0 0.03 0.04
MSFT 141205P00045500 P 12/05/14 45.5 0.05 0.06
MSFT 141205P00046000 P 12/05/14 46.0 0.08 0.10
MSFT 141205P00046500 P 12/05/14 46.5 0.16 0.18
MSFT 141205P00047000 P 12/05/14 47.0 0.29 0.31
MSFT 141205P00047500 P 12/05/14 47.5 0.50 0.51
MSFT 141205P00048000 P 12/05/14 48.0 0.78 0.81
MSFT 141205P00048500 P 12/05/14 48.5 1.16 1.19
MSFT 141205P00049000 P 12/05/14 49.0 1.58 1.64
MSFT 141205P00049500 P 12/05/14 49.5 1.99 2.10
MSFT 141205P00050000 P 12/05/14 50.0 2.06 2.59
MSFT 141205P00050500 P 12/05/14 50.5 2.52 3.10
MSFT 141205P00051000 P 12/05/14 51.0 3.00 3.60
MSFT 141205P00051500 P 12/05/14 51.5 3.50 4.10
MSFT 141205P00052000 P 12/05/14 52.0 4.00 4.60
MSFT 141205P00052500 P 12/05/14 52.5 4.20 5.25
MSFT 141205P00053000 P 12/05/14 53.0 4.90 5.65
MSFT 141205P00053500 P 12/05/14 53.5 5.25 6.15
MSFT 141205P00054000 P 12/05/14 54.0 5.70 6.60
MSFT 141205P00054500 P 12/05/14 54.5 6.30 7.10
MSFT 141205P00055000 P 12/05/14 55.0 6.80 7.60
MSFT 141205P00055500 P 12/05/14 55.5 7.25 8.20
MSFT 141205P00056000 P 12/05/14 56.0 7.45 8.70
MSFT 141205P00056500 P 12/05/14 56.5 8.10 9.20
MSFT 141205P00057000 P 12/05/14 57.0 8.80 9.70
MSFT 141205P00057500 P 12/05/14 57.5 8.85 10.35
MSFT 141212C00037000 C 12/12/14 37.0 9.10 10.85
MSFT 141212C00038000 C 12/12/14 38.0 9.15 9.70
MSFT 141212C00039000 C 12/12/14 39.0 8.00 9.30
MSFT 141212C00039500 C 12/12/14 39.5 7.65 8.80
MSFT 141212C00040000 C 12/12/14 40.0 7.40 8.05
MSFT 141212C00040500 C 12/12/14 40.5 6.90 7.55
MSFT 141212C00041000 C 12/12/14 41.0 6.40 7.05
MSFT 141212C00041500 C 12/12/14 41.5 5.85 6.60
MSFT 141212C00042000 C 12/12/14 42.0 5.35 6.10
MSFT 141212C00042500 C 12/12/14 42.5 4.80 5.65
MSFT 141212C00043000 C 12/12/14 43.0 4.35 5.10
MSFT 141212C00043500 C 12/12/14 43.5 3.95 4.60
MSFT 141212C00044000 C 12/12/14 44.0 3.40 4.15
MSFT 141212C00044500 C 12/12/14 44.5 2.99 3.40
MSFT 141212C00045000 C 12/12/14 45.0 2.54 2.64
MSFT 141212C00045500 C 12/12/14 45.5 2.09 2.25
MSFT 141212C00046000 C 12/12/14 46.0 1.66 1.73
MSFT 141212C00046500 C 12/12/14 46.5 1.25 1.33
MSFT 141212C00047000 C 12/12/14 47.0 0.92 0.95
MSFT 141212C00047500 C 12/12/14 47.5 0.63 0.66
MSFT 141212C00048000 C 12/12/14 48.0 0.41 0.44
MSFT 141212C00048500 C 12/12/14 48.5 0.26 0.29
MSFT 141212C00049000 C 12/12/14 49.0 0.16 0.18
MSFT 141212C00049500 C 12/12/14 49.5 0.10 0.14
MSFT 141212C00050000 C 12/12/14 50.0 0.06 0.11
MSFT 141212C00050500 C 12/12/14 50.5 0.04 0.07
MSFT 141212C00051000 C 12/12/14 51.0 0.02 0.06
MSFT 141212C00051500 C 12/12/14 51.5 0.00 0.05
MSFT 141212C00052000 C 12/12/14 52.0 0.01 0.04
MSFT 141212C00052500 C 12/12/14 52.5 0.00 0.04
MSFT 141212C00053000 C 12/12/14 53.0 0.00 0.04
MSFT 141212C00053500 C 12/12/14 53.5 0.00 0.03
MSFT 141212C00054000 C 12/12/14 54.0 0.00 0.03
MSFT 141212C00054500 C 12/12/14 54.5 0.00 0.03
MSFT 141212C00055000 C 12/12/14 55.0 0.00 0.03
MSFT 141212C00055500 C 12/12/14 55.5 0.00 0.03
MSFT 141212C00056000 C 12/12/14 56.0 0.00 0.02
MSFT 141212C00056500 C 12/12/14 56.5 0.00 0.02
MSFT 141212C00057000 C 12/12/14 57.0 0.00 0.02
MSFT 141212C00057500 C 12/12/14 57.5 0.00 0.02
MSFT 141212P00037000 P 12/12/14 37.0 0.00 0.02
MSFT 141212P00038000 P 12/12/14 38.0 0.00 0.02
MSFT 141212P00039000 P 12/12/14 39.0 0.00 0.03
MSFT 141212P00039500 P 12/12/14 39.5 0.00 0.03
MSFT 141212P00040000 P 12/12/14 40.0 0.00 0.03
MSFT 141212P00040500 P 12/12/14 40.5 0.00 0.03
MSFT 141212P00041000 P 12/12/14 41.0 0.00 0.03
MSFT 141212P00041500 P 12/12/14 41.5 0.00 0.04
MSFT 141212P00042000 P 12/12/14 42.0 0.01 0.04
MSFT 141212P00042500 P 12/12/14 42.5 0.00 0.05
MSFT 141212P00043000 P 12/12/14 43.0 0.00 0.06
MSFT 141212P00043500 P 12/12/14 43.5 0.01 0.06
MSFT 141212P00044000 P 12/12/14 44.0 0.03 0.07
MSFT 141212P00044500 P 12/12/14 44.5 0.03 0.09
MSFT 141212P00045000 P 12/12/14 45.0 0.06 0.10
MSFT 141212P00045500 P 12/12/14 45.5 0.09 0.14
MSFT 141212P00046000 P 12/12/14 46.0 0.17 0.21
MSFT 141212P00046500 P 12/12/14 46.5 0.27 0.31
MSFT 141212P00047000 P 12/12/14 47.0 0.44 0.46
MSFT 141212P00047500 P 12/12/14 47.5 0.64 0.68
MSFT 141212P00048000 P 12/12/14 48.0 0.92 0.96
MSFT 141212P00048500 P 12/12/14 48.5 1.27 1.31
MSFT 141212P00049000 P 12/12/14 49.0 1.67 1.71
MSFT 141212P00049500 P 12/12/14 49.5 2.10 2.16
MSFT 141212P00050000 P 12/12/14 50.0 2.39 2.62
MSFT 141212P00050500 P 12/12/14 50.5 2.64 3.10
MSFT 141212P00051000 P 12/12/14 51.0 3.10 3.60
MSFT 141212P00051500 P 12/12/14 51.5 3.55 4.10
MSFT 141212P00052000 P 12/12/14 52.0 4.00 4.60
MSFT 141212P00052500 P 12/12/14 52.5 4.50 5.10
MSFT 141212P00053000 P 12/12/14 53.0 4.95 5.60
MSFT 141212P00053500 P 12/12/14 53.5 5.45 6.15
MSFT 141212P00054000 P 12/12/14 54.0 5.75 6.60
MSFT 141212P00054500 P 12/12/14 54.5 6.40 7.15
MSFT 141212P00055000 P 12/12/14 55.0 6.85 7.65
MSFT 141212P00055500 P 12/12/14 55.5 7.10 8.20
MSFT 141212P00056000 P 12/12/14 56.0 7.15 8.65
MSFT 141212P00056500 P 12/12/14 56.5 7.85 9.20
MSFT 141212P00057000 P 12/12/14 57.0 7.50 10.95
MSFT 141212P00057500 P 12/12/14 57.5 7.95 11.45
MSFT 141220C00030000 C 12/20/14 30.0 16.05 17.80
MSFT 141220C00031000 C 12/20/14 31.0 15.05 18.20
MSFT 141220C00032000 C 12/20/14 32.0 14.05 17.20
MSFT 141220C00033000 C 12/20/14 33.0 13.15 15.35
MSFT 141220C00034000 C 12/20/14 34.0 12.05 13.90
MSFT 141220C00035000 C 12/20/14 35.0 11.10 12.85
MSFT 141220C00036000 C 12/20/14 36.0 10.85 11.85
MSFT 141220C00037000 C 12/20/14 37.0 10.05 10.85
MSFT 141220C00038000 C 12/20/14 38.0 8.65 10.20
MSFT 141220C00039000 C 12/20/14 39.0 8.35 9.05
MSFT 141220C00039500 C 12/20/14 39.5 7.75 8.55
MSFT 141220C00040000 C 12/20/14 40.0 7.40 8.05
MSFT 141220C00040500 C 12/20/14 40.5 6.75 7.55
MSFT 141220C00041000 C 12/20/14 41.0 6.45 7.05
MSFT 141220C00041500 C 12/20/14 41.5 5.95 6.60
MSFT 141220C00042000 C 12/20/14 42.0 5.45 6.10
MSFT 141220C00042500 C 12/20/14 42.5 4.95 5.60
MSFT 141220C00043000 C 12/20/14 43.0 4.50 4.80
MSFT 141220C00043500 C 12/20/14 43.5 3.95 4.60
MSFT 141220C00044000 C 12/20/14 44.0 3.50 3.80
MSFT 141220C00044500 C 12/20/14 44.5 3.05 3.25
MSFT 141220C00045000 C 12/20/14 45.0 2.60 2.74
MSFT 141220C00045500 C 12/20/14 45.5 2.17 2.23
MSFT 141220C00046000 C 12/20/14 46.0 1.76 1.82
MSFT 141220C00046500 C 12/20/14 46.5 1.39 1.43
MSFT 141220C00047000 C 12/20/14 47.0 1.05 1.08
MSFT 141220C00047500 C 12/20/14 47.5 0.77 0.79
MSFT 141220C00048000 C 12/20/14 48.0 0.55 0.57
MSFT 141220C00048500 C 12/20/14 48.5 0.38 0.40
MSFT 141220C00049000 C 12/20/14 49.0 0.26 0.27
MSFT 141220C00049500 C 12/20/14 49.5 0.18 0.19
MSFT 141220C00050000 C 12/20/14 50.0 0.13 0.14
MSFT 141220C00050500 C 12/20/14 50.5 0.08 0.11
MSFT 141220C00051000 C 12/20/14 51.0 0.06 0.07
MSFT 141220C00051500 C 12/20/14 51.5 0.04 0.05
MSFT 141220C00052000 C 12/20/14 52.0 0.03 0.04
MSFT 141220C00052500 C 12/20/14 52.5 0.02 0.03
MSFT 141220C00053000 C 12/20/14 53.0 0.01 0.02
MSFT 141220C00053500 C 12/20/14 53.5 0.00 0.02
MSFT 141220C00054000 C 12/20/14 54.0 0.00 0.02
MSFT 141220C00054500 C 12/20/14 54.5 0.00 0.01
MSFT 141220C00055000 C 12/20/14 55.0 0.00 0.01
MSFT 141220C00055500 C 12/20/14 55.5 0.00 0.01
MSFT 141220C00056000 C 12/20/14 56.0 0.00 0.01
MSFT 141220C00056500 C 12/20/14 56.5 0.00 0.01
MSFT 141220C00057000 C 12/20/14 57.0 0.00 0.01
MSFT 141220C00057500 C 12/20/14 57.5 0.00 0.01
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.01
MSFT 141220P00030000 P 12/20/14 30.0 0.00 0.01
MSFT 141220P00031000 P 12/20/14 31.0 0.00 0.01
MSFT 141220P00032000 P 12/20/14 32.0 0.00 0.01
MSFT 141220P00033000 P 12/20/14 33.0 0.00 0.01
MSFT 141220P00034000 P 12/20/14 34.0 0.00 0.01
MSFT 141220P00035000 P 12/20/14 35.0 0.00 0.01
MSFT 141220P00036000 P 12/20/14 36.0 0.00 0.02
MSFT 141220P00037000 P 12/20/14 37.0 0.00 0.02
MSFT 141220P00038000 P 12/20/14 38.0 0.00 0.02
MSFT 141220P00039000 P 12/20/14 39.0 0.00 0.03
MSFT 141220P00039500 P 12/20/14 39.5 0.00 0.03
MSFT 141220P00040000 P 12/20/14 40.0 0.02 0.03
MSFT 141220P00040500 P 12/20/14 40.5 0.02 0.03
MSFT 141220P00041000 P 12/20/14 41.0 0.03 0.04
MSFT 141220P00041500 P 12/20/14 41.5 0.03 0.04
MSFT 141220P00042000 P 12/20/14 42.0 0.03 0.05
MSFT 141220P00042500 P 12/20/14 42.5 0.04 0.05
MSFT 141220P00043000 P 12/20/14 43.0 0.05 0.06
MSFT 141220P00043500 P 12/20/14 43.5 0.06 0.07
MSFT 141220P00044000 P 12/20/14 44.0 0.08 0.09
MSFT 141220P00044500 P 12/20/14 44.5 0.10 0.11
MSFT 141220P00045000 P 12/20/14 45.0 0.13 0.15
MSFT 141220P00045500 P 12/20/14 45.5 0.20 0.21
MSFT 141220P00046000 P 12/20/14 46.0 0.28 0.29
MSFT 141220P00046500 P 12/20/14 46.5 0.40 0.41
MSFT 141220P00047000 P 12/20/14 47.0 0.56 0.58
MSFT 141220P00047500 P 12/20/14 47.5 0.78 0.80
MSFT 141220P00048000 P 12/20/14 48.0 1.05 1.07
MSFT 141220P00048500 P 12/20/14 48.5 1.39 1.41
MSFT 141220P00049000 P 12/20/14 49.0 1.74 1.79
MSFT 141220P00049500 P 12/20/14 49.5 2.12 2.22
MSFT 141220P00050000 P 12/20/14 50.0 2.58 2.67
MSFT 141220P00050500 P 12/20/14 50.5 2.76 3.15
MSFT 141220P00051000 P 12/20/14 51.0 3.05 3.65
MSFT 141220P00051500 P 12/20/14 51.5 3.55 4.10
MSFT 141220P00052000 P 12/20/14 52.0 4.05 4.60
MSFT 141220P00052500 P 12/20/14 52.5 4.50 5.10
MSFT 141220P00053000 P 12/20/14 53.0 5.00 5.60
MSFT 141220P00053500 P 12/20/14 53.5 5.50 6.10
MSFT 141220P00054000 P 12/20/14 54.0 6.00 6.60
MSFT 141220P00054500 P 12/20/14 54.5 6.50 7.10
MSFT 141220P00055000 P 12/20/14 55.0 6.95 7.60
MSFT 141220P00055500 P 12/20/14 55.5 7.05 8.60
MSFT 141220P00056000 P 12/20/14 56.0 7.55 8.60
MSFT 141220P00056500 P 12/20/14 56.5 8.00 9.55
MSFT 141220P00057000 P 12/20/14 57.0 7.50 10.95
MSFT 141220P00057500 P 12/20/14 57.5 7.95 11.45
MSFT 141220P00060000 P 12/20/14 60.0 10.45 13.95
MSFT 141226C00039000 C 12/26/14 39.0 8.25 9.05
MSFT 141226C00040000 C 12/26/14 40.0 7.45 8.10
MSFT 141226C00040500 C 12/26/14 40.5 6.95 7.55
MSFT 141226C00041000 C 12/26/14 41.0 6.45 7.10
MSFT 141226C00041500 C 12/26/14 41.5 5.95 6.55
MSFT 141226C00042000 C 12/26/14 42.0 5.45 6.10
MSFT 141226C00042500 C 12/26/14 42.5 5.00 5.60
MSFT 141226C00043000 C 12/26/14 43.0 4.50 5.10
MSFT 141226C00043500 C 12/26/14 43.5 4.00 4.65
MSFT 141226C00044000 C 12/26/14 44.0 3.55 3.95
MSFT 141226C00044500 C 12/26/14 44.5 3.10 3.35
MSFT 141226C00045000 C 12/26/14 45.0 2.65 2.84
MSFT 141226C00045500 C 12/26/14 45.5 2.22 2.35
MSFT 141226C00046000 C 12/26/14 46.0 1.82 1.96
MSFT 141226C00046500 C 12/26/14 46.5 1.45 1.50
MSFT 141226C00047000 C 12/26/14 47.0 1.13 1.16
MSFT 141226C00047500 C 12/26/14 47.5 0.85 0.88
MSFT 141226C00048000 C 12/26/14 48.0 0.62 0.65
MSFT 141226C00048500 C 12/26/14 48.5 0.44 0.47
MSFT 141226C00049000 C 12/26/14 49.0 0.32 0.34
MSFT 141226C00049500 C 12/26/14 49.5 0.22 0.24
MSFT 141226C00050000 C 12/26/14 50.0 0.16 0.18
MSFT 141226C00050500 C 12/26/14 50.5 0.11 0.17
MSFT 141226C00051000 C 12/26/14 51.0 0.07 0.12
MSFT 141226C00051500 C 12/26/14 51.5 0.05 0.09
MSFT 141226C00052000 C 12/26/14 52.0 0.04 0.06
MSFT 141226C00052500 C 12/26/14 52.5 0.03 0.06
MSFT 141226C00053000 C 12/26/14 53.0 0.02 0.05
MSFT 141226C00053500 C 12/26/14 53.5 0.01 0.04
MSFT 141226C00054000 C 12/26/14 54.0 0.00 0.04
MSFT 141226C00054500 C 12/26/14 54.5 0.00 0.04
MSFT 141226C00055000 C 12/26/14 55.0 0.00 0.03
MSFT 141226C00055500 C 12/26/14 55.5 0.00 0.03
MSFT 141226C00056000 C 12/26/14 56.0 0.00 0.03
MSFT 141226C00056500 C 12/26/14 56.5 0.00 0.03
MSFT 141226C00057000 C 12/26/14 57.0 0.00 0.03
MSFT 141226C00057500 C 12/26/14 57.5 0.00 0.03
MSFT 141226P00039000 P 12/26/14 39.0 0.01 0.03
MSFT 141226P00040000 P 12/26/14 40.0 0.01 0.04
MSFT 141226P00040500 P 12/26/14 40.5 0.01 0.05
MSFT 141226P00041000 P 12/26/14 41.0 0.02 0.06
MSFT 141226P00041500 P 12/26/14 41.5 0.03 0.06
MSFT 141226P00042000 P 12/26/14 42.0 0.03 0.07
MSFT 141226P00042500 P 12/26/14 42.5 0.04 0.08
MSFT 141226P00043000 P 12/26/14 43.0 0.05 0.09
MSFT 141226P00043500 P 12/26/14 43.5 0.06 0.11
MSFT 141226P00044000 P 12/26/14 44.0 0.09 0.13
MSFT 141226P00044500 P 12/26/14 44.5 0.11 0.16
MSFT 141226P00045000 P 12/26/14 45.0 0.15 0.21
MSFT 141226P00045500 P 12/26/14 45.5 0.23 0.27
MSFT 141226P00046000 P 12/26/14 46.0 0.33 0.37
MSFT 141226P00046500 P 12/26/14 46.5 0.46 0.50
MSFT 141226P00047000 P 12/26/14 47.0 0.64 0.67
MSFT 141226P00047500 P 12/26/14 47.5 0.85 0.89
MSFT 141226P00048000 P 12/26/14 48.0 1.12 1.16
MSFT 141226P00048500 P 12/26/14 48.5 1.44 1.48
MSFT 141226P00049000 P 12/26/14 49.0 1.76 1.87
MSFT 141226P00049500 P 12/26/14 49.5 2.16 2.27
MSFT 141226P00050000 P 12/26/14 50.0 2.60 2.71
MSFT 141226P00050500 P 12/26/14 50.5 2.67 3.20
MSFT 141226P00051000 P 12/26/14 51.0 3.10 3.65
MSFT 141226P00051500 P 12/26/14 51.5 3.55 4.15
MSFT 141226P00052000 P 12/26/14 52.0 4.00 4.65
MSFT 141226P00052500 P 12/26/14 52.5 4.50 5.20
MSFT 141226P00053000 P 12/26/14 53.0 5.00 5.65
MSFT 141226P00053500 P 12/26/14 53.5 5.50 6.15
MSFT 141226P00054000 P 12/26/14 54.0 6.00 6.65
MSFT 141226P00054500 P 12/26/14 54.5 6.50 7.15
MSFT 141226P00055000 P 12/26/14 55.0 6.95 7.60
MSFT 141226P00055500 P 12/26/14 55.5 7.20 8.10
MSFT 141226P00056000 P 12/26/14 56.0 7.70 8.60
MSFT 141226P00056500 P 12/26/14 56.5 8.20 9.15
MSFT 141226P00057000 P 12/26/14 57.0 8.35 9.85
MSFT 141226P00057500 P 12/26/14 57.5 7.95 11.45
MSFT 150102C00040000 C 01/02/15 40.0 7.45 8.10
MSFT 150102C00041000 C 01/02/15 41.0 6.45 7.10
MSFT 150102C00041500 C 01/02/15 41.5 5.95 6.65
MSFT 150102C00042000 C 01/02/15 42.0 5.30 6.15
MSFT 150102C00042500 C 01/02/15 42.5 5.00 5.60
MSFT 150102C00043000 C 01/02/15 43.0 4.55 5.15
MSFT 150102C00043500 C 01/02/15 43.5 4.05 4.45
MSFT 150102C00044000 C 01/02/15 44.0 3.60 4.00
MSFT 150102C00044500 C 01/02/15 44.5 3.15 3.55
MSFT 150102C00045000 C 01/02/15 45.0 2.73 2.85
MSFT 150102C00045500 C 01/02/15 45.5 2.31 2.43
MSFT 150102C00046000 C 01/02/15 46.0 1.92 1.99
MSFT 150102C00046500 C 01/02/15 46.5 1.56 1.67
MSFT 150102C00047000 C 01/02/15 47.0 1.24 1.30
MSFT 150102C00047500 C 01/02/15 47.5 0.96 1.01
MSFT 150102C00048000 C 01/02/15 48.0 0.73 0.77
MSFT 150102C00048500 C 01/02/15 48.5 0.55 0.59
MSFT 150102C00049000 C 01/02/15 49.0 0.40 0.44
MSFT 150102C00049500 C 01/02/15 49.5 0.29 0.33
MSFT 150102C00050000 C 01/02/15 50.0 0.22 0.28
MSFT 150102C00050500 C 01/02/15 50.5 0.15 0.21
MSFT 150102C00051000 C 01/02/15 51.0 0.11 0.16
MSFT 150102C00051500 C 01/02/15 51.5 0.08 0.13
MSFT 150102C00052000 C 01/02/15 52.0 0.06 0.10
MSFT 150102C00052500 C 01/02/15 52.5 0.04 0.08
MSFT 150102C00053000 C 01/02/15 53.0 0.03 0.06
MSFT 150102C00053500 C 01/02/15 53.5 0.02 0.05
MSFT 150102C00054000 C 01/02/15 54.0 0.01 0.05
MSFT 150102C00054500 C 01/02/15 54.5 0.01 0.04
MSFT 150102C00055000 C 01/02/15 55.0 0.00 0.04
MSFT 150102C00055500 C 01/02/15 55.5 0.00 0.04
MSFT 150102C00056000 C 01/02/15 56.0 0.00 0.03
MSFT 150102C00057000 C 01/02/15 57.0 0.00 0.03
MSFT 150102P00040000 P 01/02/15 40.0 0.02 0.06
MSFT 150102P00041000 P 01/02/15 41.0 0.03 0.07
MSFT 150102P00041500 P 01/02/15 41.5 0.04 0.08
MSFT 150102P00042000 P 01/02/15 42.0 0.05 0.09
MSFT 150102P00042500 P 01/02/15 42.5 0.06 0.10
MSFT 150102P00043000 P 01/02/15 43.0 0.08 0.12
MSFT 150102P00043500 P 01/02/15 43.5 0.10 0.14
MSFT 150102P00044000 P 01/02/15 44.0 0.12 0.17
MSFT 150102P00044500 P 01/02/15 44.5 0.15 0.21
MSFT 150102P00045000 P 01/02/15 45.0 0.20 0.26
MSFT 150102P00045500 P 01/02/15 45.5 0.30 0.34
MSFT 150102P00046000 P 01/02/15 46.0 0.41 0.45
MSFT 150102P00046500 P 01/02/15 46.5 0.55 0.59
MSFT 150102P00047000 P 01/02/15 47.0 0.73 0.77
MSFT 150102P00047500 P 01/02/15 47.5 0.94 1.00
MSFT 150102P00048000 P 01/02/15 48.0 1.21 1.26
MSFT 150102P00048500 P 01/02/15 48.5 1.52 1.59
MSFT 150102P00049000 P 01/02/15 49.0 1.88 1.95
MSFT 150102P00049500 P 01/02/15 49.5 2.21 2.34
MSFT 150102P00050000 P 01/02/15 50.0 2.63 2.76
MSFT 150102P00050500 P 01/02/15 50.5 2.75 3.20
MSFT 150102P00051000 P 01/02/15 51.0 3.15 3.70
MSFT 150102P00051500 P 01/02/15 51.5 3.60 4.15
MSFT 150102P00052000 P 01/02/15 52.0 4.05 4.75
MSFT 150102P00052500 P 01/02/15 52.5 4.55 5.15
MSFT 150102P00053000 P 01/02/15 53.0 5.05 5.70
MSFT 150102P00053500 P 01/02/15 53.5 5.50 6.15
MSFT 150102P00054000 P 01/02/15 54.0 6.00 6.65
MSFT 150102P00054500 P 01/02/15 54.5 6.50 7.15
MSFT 150102P00055000 P 01/02/15 55.0 7.00 7.60
MSFT 150102P00055500 P 01/02/15 55.5 7.45 8.10
MSFT 150102P00056000 P 01/02/15 56.0 7.70 8.65
MSFT 150102P00057000 P 01/02/15 57.0 8.75 9.60
MSFT 150117C00015000 C 01/17/15 15.0 31.05 32.90
MSFT 150117C00018000 C 01/17/15 18.0 28.15 30.05
MSFT 150117C00020000 C 01/17/15 20.0 26.15 27.70
MSFT 150117C00021000 C 01/17/15 21.0 25.05 26.85
MSFT 150117C00023000 C 01/17/15 23.0 23.15 25.05
MSFT 150117C00024000 C 01/17/15 24.0 21.95 25.20
MSFT 150117C00025000 C 01/17/15 25.0 21.25 23.10
MSFT 150117C00026000 C 01/17/15 26.0 20.05 23.20
MSFT 150117C00027000 C 01/17/15 27.0 19.05 20.85
MSFT 150117C00028000 C 01/17/15 28.0 19.20 19.90
MSFT 150117C00029000 C 01/17/15 29.0 18.15 18.95
MSFT 150117C00030000 C 01/17/15 30.0 17.15 17.85
MSFT 150117C00031000 C 01/17/15 31.0 16.15 17.80
MSFT 150117C00032000 C 01/17/15 32.0 15.10 15.90
MSFT 150117C00033000 C 01/17/15 33.0 14.05 14.85
MSFT 150117C00034000 C 01/17/15 34.0 13.30 14.10
MSFT 150117C00035000 C 01/17/15 35.0 12.45 12.85
MSFT 150117C00036000 C 01/17/15 36.0 11.50 11.85
MSFT 150117C00037000 C 01/17/15 37.0 10.50 10.80
MSFT 150117C00038000 C 01/17/15 38.0 9.50 10.15
MSFT 150117C00039000 C 01/17/15 39.0 8.50 9.15
MSFT 150117C00040000 C 01/17/15 40.0 7.55 7.80
MSFT 150117C00041000 C 01/17/15 41.0 6.55 7.05
MSFT 150117C00042000 C 01/17/15 42.0 5.60 6.00
MSFT 150117C00043000 C 01/17/15 43.0 4.65 5.15
MSFT 150117C00044000 C 01/17/15 44.0 3.75 4.05
MSFT 150117C00045000 C 01/17/15 45.0 2.91 3.00
MSFT 150117C00046000 C 01/17/15 46.0 2.17 2.19
MSFT 150117C00047000 C 01/17/15 47.0 1.51 1.53
MSFT 150117C00048000 C 01/17/15 48.0 1.00 1.02
MSFT 150117C00049000 C 01/17/15 49.0 0.63 0.65
MSFT 150117C00050000 C 01/17/15 50.0 0.39 0.40
MSFT 150117C00052500 C 01/17/15 52.5 0.11 0.12
MSFT 150117C00055000 C 01/17/15 55.0 0.02 0.05
MSFT 150117C00057500 C 01/17/15 57.5 0.01 0.02
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.01
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.01
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.01
MSFT 150117P00018000 P 01/17/15 18.0 0.00 0.01
MSFT 150117P00020000 P 01/17/15 20.0 0.00 0.01
MSFT 150117P00021000 P 01/17/15 21.0 0.00 0.01
MSFT 150117P00023000 P 01/17/15 23.0 0.00 0.01
MSFT 150117P00024000 P 01/17/15 24.0 0.00 0.01
MSFT 150117P00025000 P 01/17/15 25.0 0.00 0.01
MSFT 150117P00026000 P 01/17/15 26.0 0.00 0.01
MSFT 150117P00027000 P 01/17/15 27.0 0.00 0.01
MSFT 150117P00028000 P 01/17/15 28.0 0.00 0.01
MSFT 150117P00029000 P 01/17/15 29.0 0.00 0.01
MSFT 150117P00030000 P 01/17/15 30.0 0.00 0.02
MSFT 150117P00031000 P 01/17/15 31.0 0.00 0.02
MSFT 150117P00032000 P 01/17/15 32.0 0.01 0.02
MSFT 150117P00033000 P 01/17/15 33.0 0.01 0.02
MSFT 150117P00034000 P 01/17/15 34.0 0.01 0.03
MSFT 150117P00035000 P 01/17/15 35.0 0.02 0.03
MSFT 150117P00036000 P 01/17/15 36.0 0.02 0.04
MSFT 150117P00037000 P 01/17/15 37.0 0.03 0.04
MSFT 150117P00038000 P 01/17/15 38.0 0.04 0.05
MSFT 150117P00039000 P 01/17/15 39.0 0.05 0.07
MSFT 150117P00040000 P 01/17/15 40.0 0.07 0.08
MSFT 150117P00041000 P 01/17/15 41.0 0.09 0.11
MSFT 150117P00042000 P 01/17/15 42.0 0.13 0.14
MSFT 150117P00043000 P 01/17/15 43.0 0.19 0.20
MSFT 150117P00044000 P 01/17/15 44.0 0.28 0.29
MSFT 150117P00045000 P 01/17/15 45.0 0.42 0.44
MSFT 150117P00046000 P 01/17/15 46.0 0.65 0.67
MSFT 150117P00047000 P 01/17/15 47.0 0.99 1.02
MSFT 150117P00048000 P 01/17/15 48.0 1.48 1.51
MSFT 150117P00049000 P 01/17/15 49.0 2.11 2.14
MSFT 150117P00050000 P 01/17/15 50.0 2.79 2.89
MSFT 150117P00052500 P 01/17/15 52.5 4.60 5.30
MSFT 150117P00055000 P 01/17/15 55.0 7.00 7.60
MSFT 150117P00057500 P 01/17/15 57.5 9.00 10.10
MSFT 150117P00060000 P 01/17/15 60.0 10.45 13.90
MSFT 150117P00065000 P 01/17/15 65.0 15.45 18.95
MSFT 150220C00023000 C 02/20/15 23.0 23.00 24.85
MSFT 150220C00024000 C 02/20/15 24.0 22.00 23.85
MSFT 150220C00025000 C 02/20/15 25.0 21.00 22.85
MSFT 150220C00026000 C 02/20/15 26.0 20.05 21.85
MSFT 150220C00027000 C 02/20/15 27.0 19.05 20.80
MSFT 150220C00028000 C 02/20/15 28.0 18.05 19.80
MSFT 150220C00029000 C 02/20/15 29.0 17.05 20.40
MSFT 150220C00030000 C 02/20/15 30.0 16.10 19.60
MSFT 150220C00031000 C 02/20/15 31.0 15.10 18.55
MSFT 150220C00032000 C 02/20/15 32.0 14.10 17.60
MSFT 150220C00033000 C 02/20/15 33.0 13.25 16.55
MSFT 150220C00034000 C 02/20/15 34.0 12.65 14.65
MSFT 150220C00035000 C 02/20/15 35.0 11.95 13.45
MSFT 150220C00036000 C 02/20/15 36.0 10.95 12.40
MSFT 150220C00037000 C 02/20/15 37.0 10.10 11.60
MSFT 150220C00038000 C 02/20/15 38.0 9.30 10.20
MSFT 150220C00039000 C 02/20/15 39.0 8.55 9.20
MSFT 150220C00040000 C 02/20/15 40.0 7.65 7.80
MSFT 150220C00041000 C 02/20/15 41.0 6.70 7.25
MSFT 150220C00042000 C 02/20/15 42.0 5.75 6.35
MSFT 150220C00043000 C 02/20/15 43.0 4.90 5.35
MSFT 150220C00044000 C 02/20/15 44.0 4.05 4.20
MSFT 150220C00045000 C 02/20/15 45.0 3.30 3.40
MSFT 150220C00046000 C 02/20/15 46.0 2.61 2.68
MSFT 150220C00047000 C 02/20/15 47.0 2.01 2.06
MSFT 150220C00048000 C 02/20/15 48.0 1.49 1.52
MSFT 150220C00049000 C 02/20/15 49.0 1.08 1.13
MSFT 150220C00050000 C 02/20/15 50.0 0.77 0.78
MSFT 150220C00052500 C 02/20/15 52.5 0.30 0.32
MSFT 150220C00055000 C 02/20/15 55.0 0.12 0.14
MSFT 150220C00057500 C 02/20/15 57.5 0.05 0.06
MSFT 150220C00060000 C 02/20/15 60.0 0.02 0.03
MSFT 150220P00023000 P 02/20/15 23.0 0.00 0.01
MSFT 150220P00024000 P 02/20/15 24.0 0.00 0.01
MSFT 150220P00025000 P 02/20/15 25.0 0.00 0.01
MSFT 150220P00026000 P 02/20/15 26.0 0.00 0.01
MSFT 150220P00027000 P 02/20/15 27.0 0.00 0.02
MSFT 150220P00028000 P 02/20/15 28.0 0.00 0.02
MSFT 150220P00029000 P 02/20/15 29.0 0.00 0.02
MSFT 150220P00030000 P 02/20/15 30.0 0.00 0.03
MSFT 150220P00031000 P 02/20/15 31.0 0.02 0.03
MSFT 150220P00032000 P 02/20/15 32.0 0.02 0.03
MSFT 150220P00033000 P 02/20/15 33.0 0.03 0.04
MSFT 150220P00034000 P 02/20/15 34.0 0.04 0.05
MSFT 150220P00035000 P 02/20/15 35.0 0.05 0.06
MSFT 150220P00036000 P 02/20/15 36.0 0.06 0.07
MSFT 150220P00037000 P 02/20/15 37.0 0.08 0.09
MSFT 150220P00038000 P 02/20/15 38.0 0.10 0.11
MSFT 150220P00039000 P 02/20/15 39.0 0.14 0.15
MSFT 150220P00040000 P 02/20/15 40.0 0.18 0.20
MSFT 150220P00041000 P 02/20/15 41.0 0.25 0.27
MSFT 150220P00042000 P 02/20/15 42.0 0.34 0.35
MSFT 150220P00043000 P 02/20/15 43.0 0.48 0.50
MSFT 150220P00044000 P 02/20/15 44.0 0.66 0.68
MSFT 150220P00045000 P 02/20/15 45.0 0.91 0.93
MSFT 150220P00046000 P 02/20/15 46.0 1.24 1.25
MSFT 150220P00047000 P 02/20/15 47.0 1.63 1.67
MSFT 150220P00048000 P 02/20/15 48.0 2.16 2.19
MSFT 150220P00049000 P 02/20/15 49.0 2.77 2.80
MSFT 150220P00050000 P 02/20/15 50.0 3.45 3.50
MSFT 150220P00052500 P 02/20/15 52.5 5.10 5.65
MSFT 150220P00055000 P 02/20/15 55.0 7.35 8.00
MSFT 150220P00057500 P 02/20/15 57.5 9.75 10.65
MSFT 150220P00060000 P 02/20/15 60.0 12.00 13.45
MSFT 150320C00041000 C 03/20/15 41.0 6.75 7.35
MSFT 150320C00042000 C 03/20/15 42.0 5.85 6.40
MSFT 150320C00043000 C 03/20/15 43.0 5.00 5.55
MSFT 150320C00044000 C 03/20/15 44.0 4.25 4.70
MSFT 150320C00045000 C 03/20/15 45.0 3.45 3.55
MSFT 150320C00046000 C 03/20/15 46.0 2.80 2.85
MSFT 150320C00047000 C 03/20/15 47.0 2.21 2.25
MSFT 150320C00048000 C 03/20/15 48.0 1.71 1.74
MSFT 150320C00049000 C 03/20/15 49.0 1.29 1.33
MSFT 150320C00050000 C 03/20/15 50.0 0.96 0.99
MSFT 150320C00052500 C 03/20/15 52.5 0.43 0.46
MSFT 150320C00055000 C 03/20/15 55.0 0.19 0.22
MSFT 150320C00057500 C 03/20/15 57.5 0.08 0.12
MSFT 150320C00060000 C 03/20/15 60.0 0.03 0.07
MSFT 150320P00041000 P 03/20/15 41.0 0.37 0.40
MSFT 150320P00042000 P 03/20/15 42.0 0.49 0.52
MSFT 150320P00043000 P 03/20/15 43.0 0.65 0.69
MSFT 150320P00044000 P 03/20/15 44.0 0.86 0.90
MSFT 150320P00045000 P 03/20/15 45.0 1.13 1.18
MSFT 150320P00046000 P 03/20/15 46.0 1.48 1.53
MSFT 150320P00047000 P 03/20/15 47.0 1.90 1.95
MSFT 150320P00048000 P 03/20/15 48.0 2.41 2.47
MSFT 150320P00049000 P 03/20/15 49.0 3.00 3.10
MSFT 150320P00050000 P 03/20/15 50.0 3.65 3.75
MSFT 150320P00052500 P 03/20/15 52.5 5.30 5.75
MSFT 150320P00055000 P 03/20/15 55.0 7.45 8.10
MSFT 150320P00057500 P 03/20/15 57.5 9.75 10.65
MSFT 150320P00060000 P 03/20/15 60.0 12.05 13.35
MSFT 150417C00023000 C 04/17/15 23.0 22.85 26.90
MSFT 150417C00024000 C 04/17/15 24.0 21.85 25.90
MSFT 150417C00025000 C 04/17/15 25.0 20.85 24.90
MSFT 150417C00026000 C 04/17/15 26.0 19.85 22.85
MSFT 150417C00027000 C 04/17/15 27.0 18.85 21.85
MSFT 150417C00028000 C 04/17/15 28.0 17.85 21.90
MSFT 150417C00029000 C 04/17/15 29.0 16.85 20.90
MSFT 150417C00030000 C 04/17/15 30.0 16.10 19.25
MSFT 150417C00031000 C 04/17/15 31.0 15.10 18.65
MSFT 150417C00032000 C 04/17/15 32.0 14.10 17.65
MSFT 150417C00033000 C 04/17/15 33.0 13.75 15.75
MSFT 150417C00034000 C 04/17/15 34.0 12.75 14.75
MSFT 150417C00035000 C 04/17/15 35.0 12.00 13.40
MSFT 150417C00036000 C 04/17/15 36.0 11.05 12.45
MSFT 150417C00037000 C 04/17/15 37.0 9.70 11.95
MSFT 150417C00038000 C 04/17/15 38.0 9.00 10.85
MSFT 150417C00039000 C 04/17/15 39.0 8.05 9.65
MSFT 150417C00040000 C 04/17/15 40.0 7.75 8.10
MSFT 150417C00041000 C 04/17/15 41.0 6.85 7.40
MSFT 150417C00042000 C 04/17/15 42.0 5.95 6.15
MSFT 150417C00043000 C 04/17/15 43.0 5.15 5.30
MSFT 150417C00044000 C 04/17/15 44.0 4.35 4.45
MSFT 150417C00045000 C 04/17/15 45.0 3.65 3.75
MSFT 150417C00046000 C 04/17/15 46.0 3.00 3.05
MSFT 150417C00047000 C 04/17/15 47.0 2.43 2.46
MSFT 150417C00048000 C 04/17/15 48.0 1.93 1.96
MSFT 150417C00049000 C 04/17/15 49.0 1.51 1.53
MSFT 150417C00050000 C 04/17/15 50.0 1.16 1.18
MSFT 150417C00052500 C 04/17/15 52.5 0.58 0.61
MSFT 150417C00055000 C 04/17/15 55.0 0.28 0.29
MSFT 150417C00057500 C 04/17/15 57.5 0.13 0.15
MSFT 150417C00060000 C 04/17/15 60.0 0.07 0.08
MSFT 150417C00065000 C 04/17/15 65.0 0.02 0.03
MSFT 150417P00023000 P 04/17/15 23.0 0.00 0.01
MSFT 150417P00024000 P 04/17/15 24.0 0.00 0.02
MSFT 150417P00025000 P 04/17/15 25.0 0.01 0.02
MSFT 150417P00026000 P 04/17/15 26.0 0.01 0.02
MSFT 150417P00027000 P 04/17/15 27.0 0.02 0.03
MSFT 150417P00028000 P 04/17/15 28.0 0.02 0.03
MSFT 150417P00029000 P 04/17/15 29.0 0.03 0.04
MSFT 150417P00030000 P 04/17/15 30.0 0.04 0.05
MSFT 150417P00031000 P 04/17/15 31.0 0.05 0.06
MSFT 150417P00032000 P 04/17/15 32.0 0.06 0.07
MSFT 150417P00033000 P 04/17/15 33.0 0.07 0.09
MSFT 150417P00034000 P 04/17/15 34.0 0.09 0.11
MSFT 150417P00035000 P 04/17/15 35.0 0.11 0.13
MSFT 150417P00036000 P 04/17/15 36.0 0.15 0.16
MSFT 150417P00037000 P 04/17/15 37.0 0.19 0.20
MSFT 150417P00038000 P 04/17/15 38.0 0.24 0.25
MSFT 150417P00039000 P 04/17/15 39.0 0.30 0.32
MSFT 150417P00040000 P 04/17/15 40.0 0.37 0.40
MSFT 150417P00041000 P 04/17/15 41.0 0.48 0.51
MSFT 150417P00042000 P 04/17/15 42.0 0.63 0.65
MSFT 150417P00043000 P 04/17/15 43.0 0.80 0.84
MSFT 150417P00044000 P 04/17/15 44.0 1.05 1.08
MSFT 150417P00045000 P 04/17/15 45.0 1.34 1.37
MSFT 150417P00046000 P 04/17/15 46.0 1.69 1.73
MSFT 150417P00047000 P 04/17/15 47.0 2.12 2.16
MSFT 150417P00048000 P 04/17/15 48.0 2.62 2.67
MSFT 150417P00049000 P 04/17/15 49.0 3.20 3.25
MSFT 150417P00050000 P 04/17/15 50.0 3.85 3.90
MSFT 150417P00052500 P 04/17/15 52.5 5.75 5.85
MSFT 150417P00055000 P 04/17/15 55.0 7.50 8.35
MSFT 150417P00057500 P 04/17/15 57.5 9.80 10.50
MSFT 150417P00060000 P 04/17/15 60.0 11.60 13.80
MSFT 150417P00065000 P 04/17/15 65.0 15.65 19.20
MSFT 150717C00023000 C 07/17/15 23.0 22.80 25.85
MSFT 150717C00024000 C 07/17/15 24.0 21.80 24.85
MSFT 150717C00025000 C 07/17/15 25.0 20.85 23.85
MSFT 150717C00026000 C 07/17/15 26.0 19.85 22.85
MSFT 150717C00027000 C 07/17/15 27.0 19.10 21.85
MSFT 150717C00028000 C 07/17/15 28.0 18.10 21.65
MSFT 150717C00029000 C 07/17/15 29.0 17.10 20.65
MSFT 150717C00030000 C 07/17/15 30.0 16.10 19.40
MSFT 150717C00031000 C 07/17/15 31.0 15.75 17.75
MSFT 150717C00032000 C 07/17/15 32.0 14.60 16.80
MSFT 150717C00033000 C 07/17/15 33.0 14.00 15.40
MSFT 150717C00034000 C 07/17/15 34.0 12.65 14.80
MSFT 150717C00035000 C 07/17/15 35.0 12.05 13.45
MSFT 150717C00036000 C 07/17/15 36.0 11.10 12.55
MSFT 150717C00037000 C 07/17/15 37.0 10.15 11.55
MSFT 150717C00038000 C 07/17/15 38.0 9.55 10.70
MSFT 150717C00039000 C 07/17/15 39.0 8.65 9.50
MSFT 150717C00040000 C 07/17/15 40.0 7.75 8.55
MSFT 150717C00041000 C 07/17/15 41.0 7.10 7.35
MSFT 150717C00042000 C 07/17/15 42.0 6.30 6.55
MSFT 150717C00043000 C 07/17/15 43.0 5.55 5.65
MSFT 150717C00044000 C 07/17/15 44.0 4.80 4.90
MSFT 150717C00045000 C 07/17/15 45.0 4.15 4.25
MSFT 150717C00046000 C 07/17/15 46.0 3.55 3.60
MSFT 150717C00047000 C 07/17/15 47.0 3.00 3.10
MSFT 150717C00048000 C 07/17/15 48.0 2.53 2.57
MSFT 150717C00049000 C 07/17/15 49.0 2.11 2.14
MSFT 150717C00050000 C 07/17/15 50.0 1.74 1.77
MSFT 150717C00052500 C 07/17/15 52.5 1.04 1.08
MSFT 150717C00055000 C 07/17/15 55.0 0.61 0.64
MSFT 150717C00057500 C 07/17/15 57.5 0.35 0.38
MSFT 150717C00060000 C 07/17/15 60.0 0.20 0.24
MSFT 150717C00065000 C 07/17/15 65.0 0.07 0.11
MSFT 150717C00070000 C 07/17/15 70.0 0.02 0.07
MSFT 150717P00023000 P 07/17/15 23.0 0.02 0.05
MSFT 150717P00024000 P 07/17/15 24.0 0.03 0.07
MSFT 150717P00025000 P 07/17/15 25.0 0.04 0.08
MSFT 150717P00026000 P 07/17/15 26.0 0.04 0.09
MSFT 150717P00027000 P 07/17/15 27.0 0.05 0.10
MSFT 150717P00028000 P 07/17/15 28.0 0.07 0.11
MSFT 150717P00029000 P 07/17/15 29.0 0.09 0.12
MSFT 150717P00030000 P 07/17/15 30.0 0.11 0.14
MSFT 150717P00031000 P 07/17/15 31.0 0.13 0.15
MSFT 150717P00032000 P 07/17/15 32.0 0.16 0.19
MSFT 150717P00033000 P 07/17/15 33.0 0.19 0.22
MSFT 150717P00034000 P 07/17/15 34.0 0.23 0.27
MSFT 150717P00035000 P 07/17/15 35.0 0.28 0.32
MSFT 150717P00036000 P 07/17/15 36.0 0.34 0.38
MSFT 150717P00037000 P 07/17/15 37.0 0.42 0.46
MSFT 150717P00038000 P 07/17/15 38.0 0.51 0.56
MSFT 150717P00039000 P 07/17/15 39.0 0.63 0.68
MSFT 150717P00040000 P 07/17/15 40.0 0.77 0.83
MSFT 150717P00041000 P 07/17/15 41.0 0.94 1.00
MSFT 150717P00042000 P 07/17/15 42.0 1.16 1.22
MSFT 150717P00043000 P 07/17/15 43.0 1.41 1.47
MSFT 150717P00044000 P 07/17/15 44.0 1.71 1.78
MSFT 150717P00045000 P 07/17/15 45.0 2.06 2.12
MSFT 150717P00046000 P 07/17/15 46.0 2.46 2.53
MSFT 150717P00047000 P 07/17/15 47.0 2.96 2.99
MSFT 150717P00048000 P 07/17/15 48.0 3.45 3.50
MSFT 150717P00049000 P 07/17/15 49.0 4.00 4.10
MSFT 150717P00050000 P 07/17/15 50.0 4.65 4.75
MSFT 150717P00052500 P 07/17/15 52.5 6.45 6.60
MSFT 150717P00055000 P 07/17/15 55.0 8.45 8.65
MSFT 150717P00057500 P 07/17/15 57.5 10.05 11.55
MSFT 150717P00060000 P 07/17/15 60.0 12.40 13.80
MSFT 150717P00065000 P 07/17/15 65.0 17.15 18.70
MSFT 150717P00070000 P 07/17/15 70.0 21.95 23.85
MSFT 160115C00018000 C 01/15/16 18.0 27.50 32.00
MSFT 160115C00020000 C 01/15/16 20.0 25.55 30.00
MSFT 160115C00023000 C 01/15/16 23.0 22.55 27.00
MSFT 160115C00025000 C 01/15/16 25.0 20.55 25.00
MSFT 160115C00028000 C 01/15/16 28.0 17.50 20.80
MSFT 160115C00030000 C 01/15/16 30.0 16.30 19.00
MSFT 160115C00032000 C 01/15/16 32.0 15.40 16.65
MSFT 160115C00035000 C 01/15/16 35.0 12.70 13.50
MSFT 160115C00037000 C 01/15/16 37.0 10.95 11.65
MSFT 160115C00040000 C 01/15/16 40.0 8.45 8.70
MSFT 160115C00042000 C 01/15/16 42.0 7.00 7.25
MSFT 160115C00045000 C 01/15/16 45.0 5.05 5.20
MSFT 160115C00047000 C 01/15/16 47.0 4.05 4.10
MSFT 160115C00050000 C 01/15/16 50.0 2.75 2.93
MSFT 160115C00052500 C 01/15/16 52.5 1.96 2.02
MSFT 160115C00055000 C 01/15/16 55.0 1.38 1.43
MSFT 160115C00057500 C 01/15/16 57.5 0.97 1.01
MSFT 160115C00060000 C 01/15/16 60.0 0.68 0.71
MSFT 160115C00065000 C 01/15/16 65.0 0.33 0.37
MSFT 160115P00018000 P 01/15/16 18.0 0.05 0.09
MSFT 160115P00020000 P 01/15/16 20.0 0.06 0.13
MSFT 160115P00023000 P 01/15/16 23.0 0.13 0.16
MSFT 160115P00025000 P 01/15/16 25.0 0.18 0.23
MSFT 160115P00028000 P 01/15/16 28.0 0.26 0.33
MSFT 160115P00030000 P 01/15/16 30.0 0.35 0.41
MSFT 160115P00032000 P 01/15/16 32.0 0.49 0.55
MSFT 160115P00035000 P 01/15/16 35.0 0.81 0.86
MSFT 160115P00037000 P 01/15/16 37.0 1.11 1.16
MSFT 160115P00040000 P 01/15/16 40.0 1.73 1.78
MSFT 160115P00042000 P 01/15/16 42.0 2.29 2.36
MSFT 160115P00045000 P 01/15/16 45.0 3.40 3.50
MSFT 160115P00047000 P 01/15/16 47.0 4.35 4.45
MSFT 160115P00050000 P 01/15/16 50.0 6.05 6.25
MSFT 160115P00052500 P 01/15/16 52.5 7.75 7.95
MSFT 160115P00055000 P 01/15/16 55.0 9.70 9.90
MSFT 160115P00057500 P 01/15/16 57.5 11.65 11.95
MSFT 160115P00060000 P 01/15/16 60.0 12.50 15.40
MSFT 160115P00065000 P 01/15/16 65.0 17.50 19.30
MSFT 170120C00023000 C 01/20/17 23.0 22.55 27.00
MSFT 170120C00025000 C 01/20/17 25.0 20.55 25.00
MSFT 170120C00030000 C 01/20/17 30.0 15.75 20.00
MSFT 170120C00033000 C 01/20/17 33.0 13.55 17.35
MSFT 170120C00035000 C 01/20/17 35.0 12.05 15.10
MSFT 170120C00038000 C 01/20/17 38.0 10.75 11.20
MSFT 170120C00040000 C 01/20/17 40.0 9.25 9.80
MSFT 170120C00043000 C 01/20/17 43.0 7.50 7.90
MSFT 170120C00045000 C 01/20/17 45.0 6.45 6.75
MSFT 170120C00047000 C 01/20/17 47.0 5.40 5.85
MSFT 170120C00050000 C 01/20/17 50.0 4.20 4.50
MSFT 170120C00052500 C 01/20/17 52.5 3.40 3.80
MSFT 170120C00055000 C 01/20/17 55.0 2.67 3.10
MSFT 170120C00057500 C 01/20/17 57.5 2.10 2.49
MSFT 170120C00060000 C 01/20/17 60.0 1.64 2.08
MSFT 170120C00065000 C 01/20/17 65.0 1.15 1.39
MSFT 170120C00070000 C 01/20/17 70.0 0.80 0.94
MSFT 170120P00023000 P 01/20/17 23.0 0.31 0.52
MSFT 170120P00025000 P 01/20/17 25.0 0.50 0.65
MSFT 170120P00030000 P 01/20/17 30.0 1.00 1.10
MSFT 170120P00033000 P 01/20/17 33.0 1.35 1.61
MSFT 170120P00035000 P 01/20/17 35.0 1.74 2.42
MSFT 170120P00038000 P 01/20/17 38.0 2.50 3.05
MSFT 170120P00040000 P 01/20/17 40.0 3.20 3.50
MSFT 170120P00043000 P 01/20/17 43.0 4.40 4.75
MSFT 170120P00045000 P 01/20/17 45.0 5.25 5.70
MSFT 170120P00047000 P 01/20/17 47.0 6.30 6.80
MSFT 170120P00050000 P 01/20/17 50.0 8.00 8.50
MSFT 170120P00052500 P 01/20/17 52.5 9.60 10.05
MSFT 170120P00055000 P 01/20/17 55.0 11.35 12.05
MSFT 170120P00057500 P 01/20/17 57.5 13.20 13.95
MSFT 170120P00060000 P 01/20/17 60.0 15.20 15.80
MSFT 170120P00065000 P 01/20/17 65.0 18.25 20.30
MSFT 170120P00070000 P 01/20/17 70.0 22.95 24.50

OPRA data is delayed 15 minutes.