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 (2017-05-12)Premium Content

Microsoft Corporation (MSFT)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170728C00040000 C 07/28/17 40.0 31.20 35.10
MSFT 170728C00045000 C 07/28/17 45.0 27.25 30.15
MSFT 170728C00047000 C 07/28/17 47.0 25.70 26.95
MSFT 170728C00048000 C 07/28/17 48.0 25.50 25.95
MSFT 170728C00049000 C 07/28/17 49.0 23.75 24.95
MSFT 170728C00050000 C 07/28/17 50.0 22.90 24.40
MSFT 170728C00055000 C 07/28/17 55.0 18.50 18.85
MSFT 170728C00060000 C 07/28/17 60.0 13.45 14.05
MSFT 170728C00061000 C 07/28/17 61.0 12.50 12.90
MSFT 170728C00061500 C 07/28/17 61.5 11.95 12.40
MSFT 170728C00062000 C 07/28/17 62.0 11.65 11.90
MSFT 170728C00062500 C 07/28/17 62.5 11.15 11.40
MSFT 170728C00063000 C 07/28/17 63.0 10.35 10.90
MSFT 170728C00063500 C 07/28/17 63.5 9.50 10.40
MSFT 170728C00064000 C 07/28/17 64.0 9.60 9.95
MSFT 170728C00064500 C 07/28/17 64.5 8.10 9.40
MSFT 170728C00065000 C 07/28/17 65.0 8.30 8.90
MSFT 170728C00065500 C 07/28/17 65.5 7.65 8.40
MSFT 170728C00066000 C 07/28/17 66.0 7.05 7.90
MSFT 170728C00066500 C 07/28/17 66.5 7.00 7.40
MSFT 170728C00067000 C 07/28/17 67.0 6.60 6.95
MSFT 170728C00067500 C 07/28/17 67.5 6.00 6.40
MSFT 170728C00068000 C 07/28/17 68.0 5.65 5.85
MSFT 170728C00068500 C 07/28/17 68.5 4.95 5.40
MSFT 170728C00069000 C 07/28/17 69.0 4.65 4.95
MSFT 170728C00069500 C 07/28/17 69.5 4.15 4.45
MSFT 170728C00070000 C 07/28/17 70.0 3.65 3.90
MSFT 170728C00070500 C 07/28/17 70.5 3.15 3.45
MSFT 170728C00071000 C 07/28/17 71.0 2.75 2.92
MSFT 170728C00071500 C 07/28/17 71.5 2.28 2.45
MSFT 170728C00072000 C 07/28/17 72.0 1.84 2.03
MSFT 170728C00072500 C 07/28/17 72.5 1.44 1.62
MSFT 170728C00073000 C 07/28/17 73.0 1.07 1.23
MSFT 170728C00073500 C 07/28/17 73.5 0.77 0.86
MSFT 170728C00074000 C 07/28/17 74.0 0.52 0.62
MSFT 170728C00074500 C 07/28/17 74.5 0.33 0.39
MSFT 170728C00075000 C 07/28/17 75.0 0.21 0.25
MSFT 170728C00075500 C 07/28/17 75.5 0.12 0.15
MSFT 170728C00076000 C 07/28/17 76.0 0.08 0.11
MSFT 170728C00076500 C 07/28/17 76.5 0.05 0.07
MSFT 170728C00077000 C 07/28/17 77.0 0.03 0.06
MSFT 170728C00077500 C 07/28/17 77.5 0.02 0.05
MSFT 170728C00078000 C 07/28/17 78.0 0.02 0.03
MSFT 170728C00078500 C 07/28/17 78.5 0.01 0.03
MSFT 170728C00079000 C 07/28/17 79.0 0.01 0.03
MSFT 170728C00080000 C 07/28/17 80.0 0.02 0.03
MSFT 170728C00081000 C 07/28/17 81.0 0.00 0.02
MSFT 170728C00082000 C 07/28/17 82.0 0.00 0.12
MSFT 170728C00083000 C 07/28/17 83.0 0.00 0.02
MSFT 170728C00084000 C 07/28/17 84.0 0.00 0.02
MSFT 170728C00085000 C 07/28/17 85.0 0.00 0.02
MSFT 170728C00090000 C 07/28/17 90.0 0.00 0.02
MSFT 170728C00095000 C 07/28/17 95.0 0.00 0.02
MSFT 170728C00100000 C 07/28/17 100.0 0.00 0.02
MSFT 170728C00105000 C 07/28/17 105.0 0.00 0.02
MSFT 170728C00110000 C 07/28/17 110.0 0.00 0.02
MSFT 170728P00040000 P 07/28/17 40.0 0.00 0.01
MSFT 170728P00045000 P 07/28/17 45.0 0.00 0.01
MSFT 170728P00047000 P 07/28/17 47.0 0.00 0.19
MSFT 170728P00048000 P 07/28/17 48.0 0.00 0.19
MSFT 170728P00049000 P 07/28/17 49.0 0.00 0.19
MSFT 170728P00050000 P 07/28/17 50.0 0.00 0.01
MSFT 170728P00055000 P 07/28/17 55.0 0.00 0.01
MSFT 170728P00060000 P 07/28/17 60.0 0.00 0.01
MSFT 170728P00061000 P 07/28/17 61.0 0.00 0.19
MSFT 170728P00061500 P 07/28/17 61.5 0.00 0.13
MSFT 170728P00062000 P 07/28/17 62.0 0.00 0.13
MSFT 170728P00062500 P 07/28/17 62.5 0.00 0.03
MSFT 170728P00063000 P 07/28/17 63.0 0.00 0.03
MSFT 170728P00063500 P 07/28/17 63.5 0.00 0.03
MSFT 170728P00064000 P 07/28/17 64.0 0.00 0.04
MSFT 170728P00064500 P 07/28/17 64.5 0.00 0.13
MSFT 170728P00065000 P 07/28/17 65.0 0.00 0.02
MSFT 170728P00065500 P 07/28/17 65.5 0.00 0.04
MSFT 170728P00066000 P 07/28/17 66.0 0.01 0.04
MSFT 170728P00066500 P 07/28/17 66.5 0.01 0.04
MSFT 170728P00067000 P 07/28/17 67.0 0.02 0.13
MSFT 170728P00067500 P 07/28/17 67.5 0.02 0.13
MSFT 170728P00068000 P 07/28/17 68.0 0.02 0.04
MSFT 170728P00068500 P 07/28/17 68.5 0.02 0.05
MSFT 170728P00069000 P 07/28/17 69.0 0.02 0.06
MSFT 170728P00069500 P 07/28/17 69.5 0.02 0.07
MSFT 170728P00070000 P 07/28/17 70.0 0.03 0.10
MSFT 170728P00070500 P 07/28/17 70.5 0.04 0.06
MSFT 170728P00071000 P 07/28/17 71.0 0.06 0.08
MSFT 170728P00071500 P 07/28/17 71.5 0.09 0.12
MSFT 170728P00072000 P 07/28/17 72.0 0.14 0.17
MSFT 170728P00072500 P 07/28/17 72.5 0.20 0.25
MSFT 170728P00073000 P 07/28/17 73.0 0.31 0.38
MSFT 170728P00073500 P 07/28/17 73.5 0.47 0.55
MSFT 170728P00074000 P 07/28/17 74.0 0.70 0.82
MSFT 170728P00074500 P 07/28/17 74.5 0.99 1.14
MSFT 170728P00075000 P 07/28/17 75.0 1.35 1.53
MSFT 170728P00075500 P 07/28/17 75.5 1.75 1.95
MSFT 170728P00076000 P 07/28/17 76.0 2.20 2.45
MSFT 170728P00076500 P 07/28/17 76.5 2.67 2.92
MSFT 170728P00077000 P 07/28/17 77.0 3.15 3.40
MSFT 170728P00077500 P 07/28/17 77.5 3.60 3.95
MSFT 170728P00078000 P 07/28/17 78.0 4.10 4.45
MSFT 170728P00078500 P 07/28/17 78.5 4.55 5.15
MSFT 170728P00079000 P 07/28/17 79.0 5.10 5.45
MSFT 170728P00080000 P 07/28/17 80.0 6.00 6.65
MSFT 170728P00081000 P 07/28/17 81.0 7.10 7.45
MSFT 170728P00082000 P 07/28/17 82.0 7.95 8.55
MSFT 170728P00083000 P 07/28/17 83.0 9.10 9.30
MSFT 170728P00084000 P 07/28/17 84.0 10.10 10.30
MSFT 170728P00085000 P 07/28/17 85.0 10.80 11.55
MSFT 170728P00090000 P 07/28/17 90.0 16.00 16.55
MSFT 170728P00095000 P 07/28/17 95.0 20.85 21.85
MSFT 170728P00100000 P 07/28/17 100.0 26.05 26.90
MSFT 170728P00105000 P 07/28/17 105.0 29.85 32.95
MSFT 170728P00110000 P 07/28/17 110.0 34.85 38.40
MSFT 170804C00040000 C 08/04/17 40.0 31.95 35.70
MSFT 170804C00045000 C 08/04/17 45.0 27.40 30.00
MSFT 170804C00050000 C 08/04/17 50.0 22.45 25.00
MSFT 170804C00055000 C 08/04/17 55.0 18.05 19.05
MSFT 170804C00060000 C 08/04/17 60.0 13.70 13.95
MSFT 170804C00062500 C 08/04/17 62.5 11.20 11.45
MSFT 170804C00063000 C 08/04/17 63.0 10.70 10.95
MSFT 170804C00063500 C 08/04/17 63.5 10.20 10.45
MSFT 170804C00064000 C 08/04/17 64.0 9.40 10.15
MSFT 170804C00064500 C 08/04/17 64.5 8.85 9.55
MSFT 170804C00065000 C 08/04/17 65.0 8.45 9.05
MSFT 170804C00065500 C 08/04/17 65.5 7.85 8.60
MSFT 170804C00066000 C 08/04/17 66.0 7.45 8.15
MSFT 170804C00066500 C 08/04/17 66.5 6.85 7.45
MSFT 170804C00067000 C 08/04/17 67.0 6.80 6.90
MSFT 170804C00067500 C 08/04/17 67.5 5.95 6.75
MSFT 170804C00068000 C 08/04/17 68.0 5.70 6.00
MSFT 170804C00068500 C 08/04/17 68.5 5.20 5.50
MSFT 170804C00069000 C 08/04/17 69.0 4.70 4.95
MSFT 170804C00069500 C 08/04/17 69.5 4.25 4.55
MSFT 170804C00070000 C 08/04/17 70.0 3.80 4.05
MSFT 170804C00070500 C 08/04/17 70.5 3.35 3.55
MSFT 170804C00071000 C 08/04/17 71.0 2.83 3.15
MSFT 170804C00071500 C 08/04/17 71.5 2.39 2.62
MSFT 170804C00072000 C 08/04/17 72.0 1.98 2.22
MSFT 170804C00072500 C 08/04/17 72.5 1.67 1.81
MSFT 170804C00073000 C 08/04/17 73.0 1.32 1.43
MSFT 170804C00073500 C 08/04/17 73.5 1.01 1.11
MSFT 170804C00074000 C 08/04/17 74.0 0.76 0.86
MSFT 170804C00074500 C 08/04/17 74.5 0.54 0.62
MSFT 170804C00075000 C 08/04/17 75.0 0.39 0.45
MSFT 170804C00075500 C 08/04/17 75.5 0.26 0.32
MSFT 170804C00076000 C 08/04/17 76.0 0.18 0.23
MSFT 170804C00076500 C 08/04/17 76.5 0.13 0.17
MSFT 170804C00077000 C 08/04/17 77.0 0.09 0.11
MSFT 170804C00077500 C 08/04/17 77.5 0.06 0.08
MSFT 170804C00078000 C 08/04/17 78.0 0.04 0.07
MSFT 170804C00078500 C 08/04/17 78.5 0.03 0.05
MSFT 170804C00079000 C 08/04/17 79.0 0.02 0.04
MSFT 170804C00080000 C 08/04/17 80.0 0.01 0.03
MSFT 170804C00081000 C 08/04/17 81.0 0.00 0.03
MSFT 170804C00082000 C 08/04/17 82.0 0.00 0.02
MSFT 170804C00083000 C 08/04/17 83.0 0.00 0.02
MSFT 170804C00084000 C 08/04/17 84.0 0.00 0.02
MSFT 170804C00085000 C 08/04/17 85.0 0.00 0.02
MSFT 170804C00090000 C 08/04/17 90.0 0.00 0.02
MSFT 170804C00095000 C 08/04/17 95.0 0.00 0.02
MSFT 170804C00100000 C 08/04/17 100.0 0.00 0.02
MSFT 170804C00105000 C 08/04/17 105.0 0.00 0.02
MSFT 170804P00040000 P 08/04/17 40.0 0.00 0.02
MSFT 170804P00045000 P 08/04/17 45.0 0.00 0.19
MSFT 170804P00050000 P 08/04/17 50.0 0.00 0.02
MSFT 170804P00055000 P 08/04/17 55.0 0.00 0.07
MSFT 170804P00060000 P 08/04/17 60.0 0.00 0.13
MSFT 170804P00062500 P 08/04/17 62.5 0.01 0.05
MSFT 170804P00063000 P 08/04/17 63.0 0.02 0.04
MSFT 170804P00063500 P 08/04/17 63.5 0.02 0.04
MSFT 170804P00064000 P 08/04/17 64.0 0.02 0.04
MSFT 170804P00064500 P 08/04/17 64.5 0.02 0.06
MSFT 170804P00065000 P 08/04/17 65.0 0.02 0.04
MSFT 170804P00065500 P 08/04/17 65.5 0.03 0.13
MSFT 170804P00066000 P 08/04/17 66.0 0.03 0.05
MSFT 170804P00066500 P 08/04/17 66.5 0.03 0.08
MSFT 170804P00067000 P 08/04/17 67.0 0.04 0.06
MSFT 170804P00067500 P 08/04/17 67.5 0.04 0.06
MSFT 170804P00068000 P 08/04/17 68.0 0.05 0.11
MSFT 170804P00068500 P 08/04/17 68.5 0.05 0.11
MSFT 170804P00069000 P 08/04/17 69.0 0.06 0.11
MSFT 170804P00069500 P 08/04/17 69.5 0.07 0.10
MSFT 170804P00070000 P 08/04/17 70.0 0.07 0.12
MSFT 170804P00070500 P 08/04/17 70.5 0.11 0.15
MSFT 170804P00071000 P 08/04/17 71.0 0.13 0.21
MSFT 170804P00071500 P 08/04/17 71.5 0.20 0.27
MSFT 170804P00072000 P 08/04/17 72.0 0.27 0.34
MSFT 170804P00072500 P 08/04/17 72.5 0.38 0.46
MSFT 170804P00073000 P 08/04/17 73.0 0.51 0.61
MSFT 170804P00073500 P 08/04/17 73.5 0.72 0.80
MSFT 170804P00074000 P 08/04/17 74.0 0.97 1.04
MSFT 170804P00074500 P 08/04/17 74.5 1.21 1.39
MSFT 170804P00075000 P 08/04/17 75.0 1.55 1.68
MSFT 170804P00075500 P 08/04/17 75.5 1.89 2.08
MSFT 170804P00076000 P 08/04/17 76.0 2.30 2.51
MSFT 170804P00076500 P 08/04/17 76.5 2.78 2.98
MSFT 170804P00077000 P 08/04/17 77.0 3.15 3.85
MSFT 170804P00077500 P 08/04/17 77.5 3.70 3.95
MSFT 170804P00078000 P 08/04/17 78.0 4.20 4.70
MSFT 170804P00078500 P 08/04/17 78.5 4.60 4.95
MSFT 170804P00079000 P 08/04/17 79.0 5.05 5.65
MSFT 170804P00080000 P 08/04/17 80.0 6.00 6.65
MSFT 170804P00081000 P 08/04/17 81.0 6.95 7.50
MSFT 170804P00082000 P 08/04/17 82.0 8.05 8.40
MSFT 170804P00083000 P 08/04/17 83.0 9.05 9.40
MSFT 170804P00084000 P 08/04/17 84.0 10.05 10.40
MSFT 170804P00085000 P 08/04/17 85.0 11.15 11.40
MSFT 170804P00090000 P 08/04/17 90.0 16.05 16.50
MSFT 170804P00095000 P 08/04/17 95.0 21.05 21.40
MSFT 170804P00100000 P 08/04/17 100.0 26.05 26.35
MSFT 170804P00105000 P 08/04/17 105.0 31.05 31.40
MSFT 170811C00040000 C 08/11/17 40.0 31.80 35.25
MSFT 170811C00045000 C 08/11/17 45.0 27.90 29.20
MSFT 170811C00050000 C 08/11/17 50.0 23.30 24.00
MSFT 170811C00055000 C 08/11/17 55.0 18.40 19.00
MSFT 170811C00060000 C 08/11/17 60.0 13.60 14.05
MSFT 170811C00062500 C 08/11/17 62.5 10.65 11.60
MSFT 170811C00063000 C 08/11/17 63.0 10.45 10.95
MSFT 170811C00063500 C 08/11/17 63.5 9.55 10.55
MSFT 170811C00064000 C 08/11/17 64.0 9.40 10.10
MSFT 170811C00064500 C 08/11/17 64.5 8.95 9.55
MSFT 170811C00065000 C 08/11/17 65.0 8.55 9.05
MSFT 170811C00065500 C 08/11/17 65.5 7.60 8.55
MSFT 170811C00066000 C 08/11/17 66.0 7.35 8.05
MSFT 170811C00066500 C 08/11/17 66.5 7.00 7.75
MSFT 170811C00067000 C 08/11/17 67.0 6.20 7.10
MSFT 170811C00067500 C 08/11/17 67.5 6.05 6.65
MSFT 170811C00068000 C 08/11/17 68.0 5.60 6.00
MSFT 170811C00068500 C 08/11/17 68.5 5.05 5.50
MSFT 170811C00069000 C 08/11/17 69.0 4.70 5.15
MSFT 170811C00069500 C 08/11/17 69.5 4.20 4.65
MSFT 170811C00070000 C 08/11/17 70.0 3.90 4.20
MSFT 170811C00070500 C 08/11/17 70.5 3.35 3.70
MSFT 170811C00071000 C 08/11/17 71.0 2.93 3.40
MSFT 170811C00071500 C 08/11/17 71.5 2.51 2.76
MSFT 170811C00072000 C 08/11/17 72.0 2.12 2.36
MSFT 170811C00072500 C 08/11/17 72.5 1.78 1.97
MSFT 170811C00073000 C 08/11/17 73.0 1.42 1.66
MSFT 170811C00073500 C 08/11/17 73.5 1.16 1.34
MSFT 170811C00074000 C 08/11/17 74.0 0.87 1.04
MSFT 170811C00074500 C 08/11/17 74.5 0.67 0.81
MSFT 170811C00075000 C 08/11/17 75.0 0.49 0.63
MSFT 170811C00075500 C 08/11/17 75.5 0.36 0.49
MSFT 170811C00076000 C 08/11/17 76.0 0.25 0.33
MSFT 170811C00076500 C 08/11/17 76.5 0.18 0.27
MSFT 170811C00077500 C 08/11/17 77.5 0.09 0.13
MSFT 170811C00078000 C 08/11/17 78.0 0.06 0.09
MSFT 170811C00079000 C 08/11/17 79.0 0.03 0.05
MSFT 170811C00080000 C 08/11/17 80.0 0.01 0.04
MSFT 170811C00081000 C 08/11/17 81.0 0.00 0.02
MSFT 170811C00085000 C 08/11/17 85.0 0.00 0.02
MSFT 170811C00090000 C 08/11/17 90.0 0.00 0.02
MSFT 170811C00095000 C 08/11/17 95.0 0.00 0.02
MSFT 170811C00100000 C 08/11/17 100.0 0.00 0.02
MSFT 170811C00105000 C 08/11/17 105.0 0.00 0.02
MSFT 170811P00040000 P 08/11/17 40.0 0.00 0.13
MSFT 170811P00045000 P 08/11/17 45.0 0.00 0.02
MSFT 170811P00050000 P 08/11/17 50.0 0.00 0.02
MSFT 170811P00055000 P 08/11/17 55.0 0.00 0.04
MSFT 170811P00060000 P 08/11/17 60.0 0.02 0.05
MSFT 170811P00062500 P 08/11/17 62.5 0.02 0.16
MSFT 170811P00063000 P 08/11/17 63.0 0.03 0.07
MSFT 170811P00063500 P 08/11/17 63.5 0.03 0.07
MSFT 170811P00064000 P 08/11/17 64.0 0.03 0.07
MSFT 170811P00064500 P 08/11/17 64.5 0.05 0.08
MSFT 170811P00065000 P 08/11/17 65.0 0.05 0.08
MSFT 170811P00065500 P 08/11/17 65.5 0.05 0.09
MSFT 170811P00066000 P 08/11/17 66.0 0.06 0.09
MSFT 170811P00066500 P 08/11/17 66.5 0.06 0.10
MSFT 170811P00067000 P 08/11/17 67.0 0.01 0.10
MSFT 170811P00067500 P 08/11/17 67.5 0.05 0.11
MSFT 170811P00068000 P 08/11/17 68.0 0.05 0.12
MSFT 170811P00068500 P 08/11/17 68.5 0.09 0.13
MSFT 170811P00069000 P 08/11/17 69.0 0.11 0.13
MSFT 170811P00069500 P 08/11/17 69.5 0.09 0.17
MSFT 170811P00070000 P 08/11/17 70.0 0.12 0.21
MSFT 170811P00070500 P 08/11/17 70.5 0.20 0.25
MSFT 170811P00071000 P 08/11/17 71.0 0.23 0.32
MSFT 170811P00071500 P 08/11/17 71.5 0.30 0.39
MSFT 170811P00072000 P 08/11/17 72.0 0.41 0.50
MSFT 170811P00072500 P 08/11/17 72.5 0.52 0.63
MSFT 170811P00073000 P 08/11/17 73.0 0.67 0.80
MSFT 170811P00073500 P 08/11/17 73.5 0.91 1.00
MSFT 170811P00074000 P 08/11/17 74.0 1.10 1.26
MSFT 170811P00074500 P 08/11/17 74.5 1.37 1.54
MSFT 170811P00075000 P 08/11/17 75.0 1.69 1.87
MSFT 170811P00075500 P 08/11/17 75.5 2.06 2.24
MSFT 170811P00076000 P 08/11/17 76.0 2.39 2.64
MSFT 170811P00076500 P 08/11/17 76.5 2.79 3.10
MSFT 170811P00077500 P 08/11/17 77.5 3.70 4.05
MSFT 170811P00078000 P 08/11/17 78.0 4.15 4.50
MSFT 170811P00079000 P 08/11/17 79.0 5.05 5.50
MSFT 170811P00080000 P 08/11/17 80.0 6.05 6.40
MSFT 170811P00081000 P 08/11/17 81.0 7.05 7.70
MSFT 170811P00085000 P 08/11/17 85.0 10.95 11.55
MSFT 170811P00090000 P 08/11/17 90.0 16.00 16.45
MSFT 170811P00095000 P 08/11/17 95.0 21.15 21.55
MSFT 170811P00100000 P 08/11/17 100.0 25.95 26.45
MSFT 170811P00105000 P 08/11/17 105.0 30.95 31.60
MSFT 170818C00035000 C 08/18/17 35.0 36.75 40.35
MSFT 170818C00037500 C 08/18/17 37.5 34.25 37.80
MSFT 170818C00040000 C 08/18/17 40.0 32.95 35.05
MSFT 170818C00042500 C 08/18/17 42.5 30.75 31.50
MSFT 170818C00045000 C 08/18/17 45.0 28.60 28.90
MSFT 170818C00047500 C 08/18/17 47.5 26.00 26.40
MSFT 170818C00050000 C 08/18/17 50.0 23.55 23.95
MSFT 170818C00055000 C 08/18/17 55.0 18.55 18.95
MSFT 170818C00057500 C 08/18/17 57.5 16.00 16.55
MSFT 170818C00060000 C 08/18/17 60.0 13.55 14.05
MSFT 170818C00062500 C 08/18/17 62.5 11.10 11.50
MSFT 170818C00065000 C 08/18/17 65.0 8.60 8.95
MSFT 170818C00067500 C 08/18/17 67.5 6.15 6.55
MSFT 170818C00070000 C 08/18/17 70.0 3.85 4.20
MSFT 170818C00072500 C 08/18/17 72.5 1.89 2.04
MSFT 170818C00075000 C 08/18/17 75.0 0.64 0.67
MSFT 170818C00077500 C 08/18/17 77.5 0.14 0.21
MSFT 170818C00080000 C 08/18/17 80.0 0.04 0.06
MSFT 170818C00085000 C 08/18/17 85.0 0.00 0.03
MSFT 170818C00090000 C 08/18/17 90.0 0.00 0.02
MSFT 170818C00095000 C 08/18/17 95.0 0.00 0.02
MSFT 170818C00100000 C 08/18/17 100.0 0.00 0.02
MSFT 170818C00105000 C 08/18/17 105.0 0.00 0.02
MSFT 170818P00035000 P 08/18/17 35.0 0.00 0.02
MSFT 170818P00037500 P 08/18/17 37.5 0.00 0.19
MSFT 170818P00040000 P 08/18/17 40.0 0.00 0.19
MSFT 170818P00042500 P 08/18/17 42.5 0.00 0.19
MSFT 170818P00045000 P 08/18/17 45.0 0.00 0.01
MSFT 170818P00047500 P 08/18/17 47.5 0.00 0.01
MSFT 170818P00050000 P 08/18/17 50.0 0.00 0.01
MSFT 170818P00055000 P 08/18/17 55.0 0.01 0.03
MSFT 170818P00057500 P 08/18/17 57.5 0.01 0.04
MSFT 170818P00060000 P 08/18/17 60.0 0.04 0.05
MSFT 170818P00062500 P 08/18/17 62.5 0.06 0.08
MSFT 170818P00065000 P 08/18/17 65.0 0.09 0.11
MSFT 170818P00067500 P 08/18/17 67.5 0.10 0.14
MSFT 170818P00070000 P 08/18/17 70.0 0.25 0.32
MSFT 170818P00072500 P 08/18/17 72.5 0.82 0.86
MSFT 170818P00075000 P 08/18/17 75.0 2.10 2.24
MSFT 170818P00077500 P 08/18/17 77.5 4.00 4.45
MSFT 170818P00080000 P 08/18/17 80.0 6.45 6.80
MSFT 170818P00085000 P 08/18/17 85.0 11.50 11.75
MSFT 170818P00090000 P 08/18/17 90.0 16.35 16.80
MSFT 170818P00095000 P 08/18/17 95.0 21.25 21.80
MSFT 170818P00100000 P 08/18/17 100.0 26.30 26.95
MSFT 170818P00105000 P 08/18/17 105.0 31.40 31.90
MSFT 170825C00040000 C 08/25/17 40.0 31.15 35.00
MSFT 170825C00045000 C 08/25/17 45.0 28.15 29.10
MSFT 170825C00050000 C 08/25/17 50.0 23.35 24.00
MSFT 170825C00055000 C 08/25/17 55.0 18.25 18.95
MSFT 170825C00060000 C 08/25/17 60.0 13.40 14.00
MSFT 170825C00062000 C 08/25/17 62.0 11.30 12.00
MSFT 170825C00062500 C 08/25/17 62.5 10.60 11.55
MSFT 170825C00063000 C 08/25/17 63.0 10.10 10.95
MSFT 170825C00063500 C 08/25/17 63.5 9.55 10.55
MSFT 170825C00064000 C 08/25/17 64.0 9.25 10.00
MSFT 170825C00064500 C 08/25/17 64.5 8.50 9.65
MSFT 170825C00065000 C 08/25/17 65.0 8.15 9.05
MSFT 170825C00065500 C 08/25/17 65.5 7.75 8.45
MSFT 170825C00066000 C 08/25/17 66.0 7.25 8.05
MSFT 170825C00066500 C 08/25/17 66.5 6.60 7.45
MSFT 170825C00067000 C 08/25/17 67.0 6.40 7.05
MSFT 170825C00067500 C 08/25/17 67.5 5.90 6.60
MSFT 170825C00068000 C 08/25/17 68.0 5.55 6.00
MSFT 170825C00068500 C 08/25/17 68.5 4.90 5.55
MSFT 170825C00069000 C 08/25/17 69.0 4.70 5.05
MSFT 170825C00069500 C 08/25/17 69.5 4.35 4.70
MSFT 170825C00070000 C 08/25/17 70.0 3.85 4.10
MSFT 170825C00070500 C 08/25/17 70.5 3.50 3.80
MSFT 170825C00071000 C 08/25/17 71.0 3.05 3.40
MSFT 170825C00071500 C 08/25/17 71.5 2.66 2.85
MSFT 170825C00072000 C 08/25/17 72.0 2.30 2.47
MSFT 170825C00072500 C 08/25/17 72.5 1.94 2.10
MSFT 170825C00073000 C 08/25/17 73.0 1.71 1.77
MSFT 170825C00073500 C 08/25/17 73.5 1.41 1.49
MSFT 170825C00074000 C 08/25/17 74.0 1.06 1.23
MSFT 170825C00074500 C 08/25/17 74.5 0.84 0.97
MSFT 170825C00075000 C 08/25/17 75.0 0.70 0.78
MSFT 170825C00075500 C 08/25/17 75.5 0.52 0.62
MSFT 170825C00076000 C 08/25/17 76.0 0.38 0.46
MSFT 170825C00077000 C 08/25/17 77.0 0.22 0.29
MSFT 170825C00077500 C 08/25/17 77.5 0.16 0.27
MSFT 170825C00078000 C 08/25/17 78.0 0.12 0.17
MSFT 170825C00079000 C 08/25/17 79.0 0.07 0.10
MSFT 170825C00080000 C 08/25/17 80.0 0.04 0.07
MSFT 170825C00081000 C 08/25/17 81.0 0.02 0.05
MSFT 170825C00085000 C 08/25/17 85.0 0.00 0.02
MSFT 170825C00090000 C 08/25/17 90.0 0.00 0.02
MSFT 170825C00095000 C 08/25/17 95.0 0.00 0.02
MSFT 170825C00100000 C 08/25/17 100.0 0.00 0.02
MSFT 170825C00105000 C 08/25/17 105.0 0.00 0.02
MSFT 170825P00040000 P 08/25/17 40.0 0.00 0.03
MSFT 170825P00045000 P 08/25/17 45.0 0.00 0.03
MSFT 170825P00050000 P 08/25/17 50.0 0.00 0.03
MSFT 170825P00055000 P 08/25/17 55.0 0.02 0.04
MSFT 170825P00060000 P 08/25/17 60.0 0.03 0.08
MSFT 170825P00062000 P 08/25/17 62.0 0.05 0.09
MSFT 170825P00062500 P 08/25/17 62.5 0.06 0.10
MSFT 170825P00063000 P 08/25/17 63.0 0.06 0.11
MSFT 170825P00063500 P 08/25/17 63.5 0.06 0.11
MSFT 170825P00064000 P 08/25/17 64.0 0.07 0.12
MSFT 170825P00064500 P 08/25/17 64.5 0.07 0.13
MSFT 170825P00065000 P 08/25/17 65.0 0.08 0.14
MSFT 170825P00065500 P 08/25/17 65.5 0.09 0.14
MSFT 170825P00066000 P 08/25/17 66.0 0.10 0.16
MSFT 170825P00066500 P 08/25/17 66.5 0.11 0.18
MSFT 170825P00067000 P 08/25/17 67.0 0.09 0.19
MSFT 170825P00067500 P 08/25/17 67.5 0.11 0.20
MSFT 170825P00068000 P 08/25/17 68.0 0.17 0.22
MSFT 170825P00068500 P 08/25/17 68.5 0.16 0.26
MSFT 170825P00069000 P 08/25/17 69.0 0.22 0.30
MSFT 170825P00069500 P 08/25/17 69.5 0.26 0.36
MSFT 170825P00070000 P 08/25/17 70.0 0.33 0.42
MSFT 170825P00070500 P 08/25/17 70.5 0.39 0.51
MSFT 170825P00071000 P 08/25/17 71.0 0.51 0.62
MSFT 170825P00071500 P 08/25/17 71.5 0.61 0.74
MSFT 170825P00072000 P 08/25/17 72.0 0.75 0.89
MSFT 170825P00072500 P 08/25/17 72.5 0.93 1.06
MSFT 170825P00073000 P 08/25/17 73.0 1.10 1.20
MSFT 170825P00073500 P 08/25/17 73.5 1.34 1.47
MSFT 170825P00074000 P 08/25/17 74.0 1.56 1.76
MSFT 170825P00074500 P 08/25/17 74.5 1.85 2.06
MSFT 170825P00075000 P 08/25/17 75.0 2.15 2.35
MSFT 170825P00075500 P 08/25/17 75.5 2.47 2.72
MSFT 170825P00076000 P 08/25/17 76.0 2.83 3.15
MSFT 170825P00077000 P 08/25/17 77.0 3.70 4.15
MSFT 170825P00077500 P 08/25/17 77.5 4.05 4.70
MSFT 170825P00078000 P 08/25/17 78.0 4.55 5.15
MSFT 170825P00079000 P 08/25/17 79.0 5.35 6.10
MSFT 170825P00080000 P 08/25/17 80.0 6.30 7.05
MSFT 170825P00081000 P 08/25/17 81.0 7.15 8.10
MSFT 170825P00085000 P 08/25/17 85.0 11.15 12.15
MSFT 170825P00090000 P 08/25/17 90.0 16.05 17.05
MSFT 170825P00095000 P 08/25/17 95.0 21.30 22.05
MSFT 170825P00100000 P 08/25/17 100.0 26.15 27.00
MSFT 170825P00105000 P 08/25/17 105.0 31.20 32.10
MSFT 170901C00040000 C 09/01/17 40.0 31.80 35.05
MSFT 170901C00045000 C 09/01/17 45.0 28.10 29.50
MSFT 170901C00050000 C 09/01/17 50.0 23.05 24.10
MSFT 170901C00055000 C 09/01/17 55.0 18.30 19.00
MSFT 170901C00060000 C 09/01/17 60.0 13.55 13.95
MSFT 170901C00064000 C 09/01/17 64.0 9.10 10.00
MSFT 170901C00064500 C 09/01/17 64.5 8.60 9.50
MSFT 170901C00065000 C 09/01/17 65.0 7.95 9.00
MSFT 170901C00065500 C 09/01/17 65.5 7.30 8.50
MSFT 170901C00066000 C 09/01/17 66.0 7.40 8.05
MSFT 170901C00066500 C 09/01/17 66.5 6.80 7.55
MSFT 170901C00067000 C 09/01/17 67.0 6.40 7.10
MSFT 170901C00067500 C 09/01/17 67.5 6.00 6.65
MSFT 170901C00068000 C 09/01/17 68.0 5.55 6.05
MSFT 170901C00068500 C 09/01/17 68.5 4.95 5.65
MSFT 170901C00069000 C 09/01/17 69.0 4.85 5.30
MSFT 170901C00069500 C 09/01/17 69.5 4.40 4.85
MSFT 170901C00070000 C 09/01/17 70.0 4.00 4.20
MSFT 170901C00070500 C 09/01/17 70.5 3.55 3.90
MSFT 170901C00071000 C 09/01/17 71.0 3.20 3.50
MSFT 170901C00071500 C 09/01/17 71.5 2.73 2.98
MSFT 170901C00072000 C 09/01/17 72.0 2.35 2.58
MSFT 170901C00072500 C 09/01/17 72.5 2.00 2.25
MSFT 170901C00073000 C 09/01/17 73.0 1.70 1.90
MSFT 170901C00073500 C 09/01/17 73.5 1.44 1.62
MSFT 170901C00074000 C 09/01/17 74.0 1.20 1.33
MSFT 170901C00074500 C 09/01/17 74.5 0.98 1.14
MSFT 170901C00075000 C 09/01/17 75.0 0.78 0.94
MSFT 170901C00075500 C 09/01/17 75.5 0.62 0.74
MSFT 170901C00076000 C 09/01/17 76.0 0.49 0.60
MSFT 170901C00076500 C 09/01/17 76.5 0.38 0.47
MSFT 170901C00077000 C 09/01/17 77.0 0.30 0.38
MSFT 170901C00077500 C 09/01/17 77.5 0.22 0.31
MSFT 170901C00078000 C 09/01/17 78.0 0.17 0.38
MSFT 170901C00079000 C 09/01/17 79.0 0.10 0.18
MSFT 170901C00080000 C 09/01/17 80.0 0.06 0.11
MSFT 170901C00081000 C 09/01/17 81.0 0.04 0.23
MSFT 170901C00085000 C 09/01/17 85.0 0.00 0.03
MSFT 170901C00090000 C 09/01/17 90.0 0.00 0.02
MSFT 170901C00095000 C 09/01/17 95.0 0.00 0.02
MSFT 170901C00100000 C 09/01/17 100.0 0.00 0.02
MSFT 170901C00105000 C 09/01/17 105.0 0.00 0.02
MSFT 170901P00040000 P 09/01/17 40.0 0.00 0.03
MSFT 170901P00045000 P 09/01/17 45.0 0.00 0.03
MSFT 170901P00050000 P 09/01/17 50.0 0.01 0.06
MSFT 170901P00055000 P 09/01/17 55.0 0.02 0.07
MSFT 170901P00060000 P 09/01/17 60.0 0.05 0.10
MSFT 170901P00064000 P 09/01/17 64.0 0.10 0.15
MSFT 170901P00064500 P 09/01/17 64.5 0.10 0.15
MSFT 170901P00065000 P 09/01/17 65.0 0.11 0.17
MSFT 170901P00065500 P 09/01/17 65.5 0.12 0.18
MSFT 170901P00066000 P 09/01/17 66.0 0.14 0.18
MSFT 170901P00066500 P 09/01/17 66.5 0.16 0.20
MSFT 170901P00067000 P 09/01/17 67.0 0.18 0.23
MSFT 170901P00067500 P 09/01/17 67.5 0.16 0.25
MSFT 170901P00068000 P 09/01/17 68.0 0.19 0.29
MSFT 170901P00068500 P 09/01/17 68.5 0.27 0.33
MSFT 170901P00069000 P 09/01/17 69.0 0.32 0.39
MSFT 170901P00069500 P 09/01/17 69.5 0.38 0.46
MSFT 170901P00070000 P 09/01/17 70.0 0.44 0.53
MSFT 170901P00070500 P 09/01/17 70.5 0.50 0.65
MSFT 170901P00071000 P 09/01/17 71.0 0.60 0.76
MSFT 170901P00071500 P 09/01/17 71.5 0.73 0.90
MSFT 170901P00072000 P 09/01/17 72.0 0.85 1.05
MSFT 170901P00072500 P 09/01/17 72.5 1.06 1.22
MSFT 170901P00073000 P 09/01/17 73.0 1.23 1.44
MSFT 170901P00073500 P 09/01/17 73.5 1.47 1.67
MSFT 170901P00074000 P 09/01/17 74.0 1.69 1.94
MSFT 170901P00074500 P 09/01/17 74.5 1.98 2.24
MSFT 170901P00075000 P 09/01/17 75.0 2.28 2.58
MSFT 170901P00075500 P 09/01/17 75.5 2.61 2.93
MSFT 170901P00076000 P 09/01/17 76.0 2.94 3.20
MSFT 170901P00076500 P 09/01/17 76.5 3.35 3.60
MSFT 170901P00077000 P 09/01/17 77.0 3.70 4.00
MSFT 170901P00077500 P 09/01/17 77.5 4.05 4.55
MSFT 170901P00078000 P 09/01/17 78.0 4.55 5.40
MSFT 170901P00079000 P 09/01/17 79.0 5.35 6.10
MSFT 170901P00080000 P 09/01/17 80.0 6.30 6.95
MSFT 170901P00081000 P 09/01/17 81.0 7.45 7.95
MSFT 170901P00085000 P 09/01/17 85.0 11.40 11.85
MSFT 170901P00090000 P 09/01/17 90.0 16.40 17.05
MSFT 170901P00095000 P 09/01/17 95.0 21.20 22.20
MSFT 170901P00100000 P 09/01/17 100.0 26.40 27.25
MSFT 170901P00105000 P 09/01/17 105.0 30.70 32.25
MSFT 170915C00045000 C 09/15/17 45.0 28.65 29.00
MSFT 170915C00047500 C 09/15/17 47.5 25.60 26.45
MSFT 170915C00050000 C 09/15/17 50.0 23.65 24.10
MSFT 170915C00055000 C 09/15/17 55.0 18.30 18.95
MSFT 170915C00057500 C 09/15/17 57.5 16.15 16.40
MSFT 170915C00060000 C 09/15/17 60.0 13.65 13.90
MSFT 170915C00062500 C 09/15/17 62.5 11.10 11.45
MSFT 170915C00065000 C 09/15/17 65.0 8.70 9.10
MSFT 170915C00067500 C 09/15/17 67.5 6.30 6.70
MSFT 170915C00070000 C 09/15/17 70.0 4.20 4.45
MSFT 170915C00072500 C 09/15/17 72.5 2.34 2.49
MSFT 170915C00075000 C 09/15/17 75.0 1.01 1.18
MSFT 170915C00077500 C 09/15/17 77.5 0.40 0.45
MSFT 170915C00080000 C 09/15/17 80.0 0.12 0.18
MSFT 170915C00082500 C 09/15/17 82.5 0.04 0.08
MSFT 170915C00085000 C 09/15/17 85.0 0.01 0.03
MSFT 170915C00090000 C 09/15/17 90.0 0.00 0.02
MSFT 170915P00045000 P 09/15/17 45.0 0.00 0.02
MSFT 170915P00047500 P 09/15/17 47.5 0.01 0.03
MSFT 170915P00050000 P 09/15/17 50.0 0.02 0.03
MSFT 170915P00055000 P 09/15/17 55.0 0.04 0.07
MSFT 170915P00057500 P 09/15/17 57.5 0.04 0.10
MSFT 170915P00060000 P 09/15/17 60.0 0.07 0.28
MSFT 170915P00062500 P 09/15/17 62.5 0.12 0.16
MSFT 170915P00065000 P 09/15/17 65.0 0.15 0.23
MSFT 170915P00067500 P 09/15/17 67.5 0.31 0.40
MSFT 170915P00070000 P 09/15/17 70.0 0.65 0.73
MSFT 170915P00072500 P 09/15/17 72.5 1.32 1.41
MSFT 170915P00075000 P 09/15/17 75.0 2.55 2.70
MSFT 170915P00077500 P 09/15/17 77.5 4.25 4.60
MSFT 170915P00080000 P 09/15/17 80.0 6.50 7.00
MSFT 170915P00082500 P 09/15/17 82.5 8.65 9.55
MSFT 170915P00085000 P 09/15/17 85.0 11.40 12.45
MSFT 170915P00090000 P 09/15/17 90.0 16.40 17.20
MSFT 171020C00032500 C 10/20/17 32.5 38.95 43.10
MSFT 171020C00035000 C 10/20/17 35.0 38.25 39.05
MSFT 171020C00037500 C 10/20/17 37.5 34.15 37.25
MSFT 171020C00040000 C 10/20/17 40.0 32.85 34.35
MSFT 171020C00042500 C 10/20/17 42.5 31.00 31.55
MSFT 171020C00045000 C 10/20/17 45.0 28.35 29.05
MSFT 171020C00047500 C 10/20/17 47.5 26.00 26.60
MSFT 171020C00050000 C 10/20/17 50.0 23.50 24.10
MSFT 171020C00052500 C 10/20/17 52.5 20.85 21.70
MSFT 171020C00055000 C 10/20/17 55.0 18.40 19.05
MSFT 171020C00057500 C 10/20/17 57.5 16.10 16.60
MSFT 171020C00060000 C 10/20/17 60.0 13.70 14.15
MSFT 171020C00062500 C 10/20/17 62.5 11.30 11.70
MSFT 171020C00065000 C 10/20/17 65.0 8.85 9.25
MSFT 171020C00067500 C 10/20/17 67.5 6.65 7.15
MSFT 171020C00070000 C 10/20/17 70.0 4.70 4.90
MSFT 171020C00072500 C 10/20/17 72.5 2.97 3.30
MSFT 171020C00075000 C 10/20/17 75.0 1.72 1.85
MSFT 171020C00077500 C 10/20/17 77.5 0.84 0.97
MSFT 171020C00080000 C 10/20/17 80.0 0.43 0.48
MSFT 171020C00082500 C 10/20/17 82.5 0.18 0.22
MSFT 171020C00085000 C 10/20/17 85.0 0.09 0.11
MSFT 171020C00090000 C 10/20/17 90.0 0.01 0.04
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.04
MSFT 171020P00032500 P 10/20/17 32.5 0.00 0.02
MSFT 171020P00035000 P 10/20/17 35.0 0.00 0.04
MSFT 171020P00037500 P 10/20/17 37.5 0.00 0.04
MSFT 171020P00040000 P 10/20/17 40.0 0.02 0.04
MSFT 171020P00042500 P 10/20/17 42.5 0.02 0.05
MSFT 171020P00045000 P 10/20/17 45.0 0.03 0.06
MSFT 171020P00047500 P 10/20/17 47.5 0.04 0.07
MSFT 171020P00050000 P 10/20/17 50.0 0.05 0.09
MSFT 171020P00052500 P 10/20/17 52.5 0.08 0.12
MSFT 171020P00055000 P 10/20/17 55.0 0.08 0.15
MSFT 171020P00057500 P 10/20/17 57.5 0.13 0.19
MSFT 171020P00060000 P 10/20/17 60.0 0.20 0.25
MSFT 171020P00062500 P 10/20/17 62.5 0.29 0.35
MSFT 171020P00065000 P 10/20/17 65.0 0.44 0.50
MSFT 171020P00067500 P 10/20/17 67.5 0.71 0.79
MSFT 171020P00070000 P 10/20/17 70.0 1.07 1.27
MSFT 171020P00072500 P 10/20/17 72.5 1.83 2.04
MSFT 171020P00075000 P 10/20/17 75.0 2.95 3.30
MSFT 171020P00077500 P 10/20/17 77.5 4.75 5.00
MSFT 171020P00080000 P 10/20/17 80.0 6.65 7.05
MSFT 171020P00082500 P 10/20/17 82.5 8.90 9.55
MSFT 171020P00085000 P 10/20/17 85.0 11.20 12.50
MSFT 171020P00090000 P 10/20/17 90.0 16.35 16.95
MSFT 171020P00095000 P 10/20/17 95.0 21.30 22.00
MSFT 171215C00042500 C 12/15/17 42.5 30.25 31.55
MSFT 171215C00045000 C 12/15/17 45.0 28.60 29.15
MSFT 171215C00047500 C 12/15/17 47.5 25.10 26.40
MSFT 171215C00050000 C 12/15/17 50.0 23.50 24.05
MSFT 171215C00055000 C 12/15/17 55.0 18.75 19.15
MSFT 171215C00060000 C 12/15/17 60.0 13.15 14.25
MSFT 171215C00062500 C 12/15/17 62.5 11.70 12.05
MSFT 171215C00065000 C 12/15/17 65.0 9.50 9.85
MSFT 171215C00067500 C 12/15/17 67.5 7.50 7.65
MSFT 171215C00070000 C 12/15/17 70.0 5.55 5.75
MSFT 171215C00072500 C 12/15/17 72.5 3.95 4.15
MSFT 171215C00075000 C 12/15/17 75.0 2.77 2.88
MSFT 171215C00077500 C 12/15/17 77.5 1.69 1.92
MSFT 171215C00080000 C 12/15/17 80.0 1.10 1.20
MSFT 171215C00082500 C 12/15/17 82.5 0.65 0.70
MSFT 171215C00085000 C 12/15/17 85.0 0.38 0.43
MSFT 171215C00090000 C 12/15/17 90.0 0.12 0.16
MSFT 171215C00095000 C 12/15/17 95.0 0.03 0.07
MSFT 171215C00100000 C 12/15/17 100.0 0.01 0.05
MSFT 171215P00042500 P 12/15/17 42.5 0.06 0.08
MSFT 171215P00045000 P 12/15/17 45.0 0.09 0.11
MSFT 171215P00047500 P 12/15/17 47.5 0.13 0.17
MSFT 171215P00050000 P 12/15/17 50.0 0.18 0.21
MSFT 171215P00055000 P 12/15/17 55.0 0.30 0.34
MSFT 171215P00060000 P 12/15/17 60.0 0.55 0.61
MSFT 171215P00062500 P 12/15/17 62.5 0.76 0.82
MSFT 171215P00065000 P 12/15/17 65.0 1.06 1.17
MSFT 171215P00067500 P 12/15/17 67.5 1.50 1.59
MSFT 171215P00070000 P 12/15/17 70.0 2.16 2.30
MSFT 171215P00072500 P 12/15/17 72.5 3.10 3.20
MSFT 171215P00075000 P 12/15/17 75.0 4.15 4.50
MSFT 171215P00077500 P 12/15/17 77.5 5.85 5.95
MSFT 171215P00080000 P 12/15/17 80.0 7.55 7.80
MSFT 171215P00082500 P 12/15/17 82.5 9.50 9.90
MSFT 171215P00085000 P 12/15/17 85.0 11.90 12.35
MSFT 171215P00090000 P 12/15/17 90.0 16.50 17.10
MSFT 171215P00095000 P 12/15/17 95.0 21.40 21.95
MSFT 171215P00100000 P 12/15/17 100.0 26.30 26.90
MSFT 180119C00023000 C 01/19/18 23.0 48.20 52.00
MSFT 180119C00025000 C 01/19/18 25.0 46.30 50.45
MSFT 180119C00028000 C 01/19/18 28.0 43.35 47.60
MSFT 180119C00030000 C 01/19/18 30.0 41.50 45.75
MSFT 180119C00033000 C 01/19/18 33.0 38.50 42.65
MSFT 180119C00035000 C 01/19/18 35.0 36.50 40.65
MSFT 180119C00038000 C 01/19/18 38.0 33.35 37.60
MSFT 180119C00040000 C 01/19/18 40.0 31.50 35.65
MSFT 180119C00042000 C 01/19/18 42.0 29.60 33.70
MSFT 180119C00045000 C 01/19/18 45.0 26.60 30.60
MSFT 180119C00047000 C 01/19/18 47.0 24.10 28.00
MSFT 180119C00050000 C 01/19/18 50.0 21.40 24.10
MSFT 180119C00052500 C 01/19/18 52.5 18.80 22.00
MSFT 180119C00055000 C 01/19/18 55.0 18.70 20.25
MSFT 180119C00057500 C 01/19/18 57.5 16.30 17.00
MSFT 180119C00060000 C 01/19/18 60.0 14.00 14.45
MSFT 180119C00062500 C 01/19/18 62.5 11.90 12.30
MSFT 180119C00065000 C 01/19/18 65.0 9.75 10.20
MSFT 180119C00067500 C 01/19/18 67.5 7.75 8.15
MSFT 180119C00070000 C 01/19/18 70.0 5.95 6.20
MSFT 180119C00072500 C 01/19/18 72.5 4.40 4.60
MSFT 180119C00075000 C 01/19/18 75.0 3.10 3.25
MSFT 180119C00077500 C 01/19/18 77.5 2.13 2.31
MSFT 180119C00080000 C 01/19/18 80.0 1.39 1.50
MSFT 180119C00082500 C 01/19/18 82.5 0.90 0.99
MSFT 180119C00085000 C 01/19/18 85.0 0.56 0.65
MSFT 180119C00090000 C 01/19/18 90.0 0.20 0.23
MSFT 180119C00095000 C 01/19/18 95.0 0.07 0.10
MSFT 180119P00023000 P 01/19/18 23.0 0.00 0.02
MSFT 180119P00025000 P 01/19/18 25.0 0.01 0.04
MSFT 180119P00028000 P 01/19/18 28.0 0.02 0.05
MSFT 180119P00030000 P 01/19/18 30.0 0.03 0.07
MSFT 180119P00033000 P 01/19/18 33.0 0.04 0.07
MSFT 180119P00035000 P 01/19/18 35.0 0.05 0.09
MSFT 180119P00038000 P 01/19/18 38.0 0.08 0.11
MSFT 180119P00040000 P 01/19/18 40.0 0.11 0.14
MSFT 180119P00042000 P 01/19/18 42.0 0.12 0.16
MSFT 180119P00045000 P 01/19/18 45.0 0.18 0.20
MSFT 180119P00047000 P 01/19/18 47.0 0.20 0.24
MSFT 180119P00050000 P 01/19/18 50.0 0.28 0.31
MSFT 180119P00052500 P 01/19/18 52.5 0.34 0.39
MSFT 180119P00055000 P 01/19/18 55.0 0.44 0.49
MSFT 180119P00057500 P 01/19/18 57.5 0.56 0.63
MSFT 180119P00060000 P 01/19/18 60.0 0.76 0.82
MSFT 180119P00062500 P 01/19/18 62.5 1.02 1.10
MSFT 180119P00065000 P 01/19/18 65.0 1.30 1.47
MSFT 180119P00067500 P 01/19/18 67.5 1.83 1.96
MSFT 180119P00070000 P 01/19/18 70.0 2.55 2.66
MSFT 180119P00072500 P 01/19/18 72.5 3.45 3.60
MSFT 180119P00075000 P 01/19/18 75.0 4.65 4.85
MSFT 180119P00077500 P 01/19/18 77.5 6.15 6.35
MSFT 180119P00080000 P 01/19/18 80.0 7.80 8.10
MSFT 180119P00082500 P 01/19/18 82.5 9.75 10.15
MSFT 180119P00085000 P 01/19/18 85.0 11.65 12.95
MSFT 180119P00090000 P 01/19/18 90.0 15.20 19.15
MSFT 180119P00095000 P 01/19/18 95.0 20.10 24.10
MSFT 180216C00035000 C 02/16/18 35.0 36.65 40.25
MSFT 180216C00037500 C 02/16/18 37.5 34.50 37.65
MSFT 180216C00040000 C 02/16/18 40.0 31.65 35.20
MSFT 180216C00042500 C 02/16/18 42.5 29.40 32.95
MSFT 180216C00045000 C 02/16/18 45.0 27.40 29.90
MSFT 180216C00047500 C 02/16/18 47.5 24.90 26.90
MSFT 180216C00050000 C 02/16/18 50.0 23.15 24.30
MSFT 180216C00055000 C 02/16/18 55.0 18.50 19.90
MSFT 180216C00060000 C 02/16/18 60.0 14.20 14.75
MSFT 180216C00062500 C 02/16/18 62.5 12.05 12.35
MSFT 180216C00065000 C 02/16/18 65.0 10.00 10.30
MSFT 180216C00067500 C 02/16/18 67.5 8.15 8.45
MSFT 180216C00070000 C 02/16/18 70.0 6.40 6.60
MSFT 180216C00072500 C 02/16/18 72.5 4.80 5.10
MSFT 180216C00075000 C 02/16/18 75.0 3.60 3.85
MSFT 180216C00077500 C 02/16/18 77.5 2.53 2.94
MSFT 180216C00080000 C 02/16/18 80.0 1.72 1.98
MSFT 180216C00082500 C 02/16/18 82.5 1.14 1.33
MSFT 180216C00085000 C 02/16/18 85.0 0.74 0.96
MSFT 180216C00090000 C 02/16/18 90.0 0.35 0.43
MSFT 180216C00095000 C 02/16/18 95.0 0.14 0.19
MSFT 180216C00100000 C 02/16/18 100.0 0.05 0.09
MSFT 180216P00035000 P 02/16/18 35.0 0.07 0.10
MSFT 180216P00037500 P 02/16/18 37.5 0.08 0.13
MSFT 180216P00040000 P 02/16/18 40.0 0.11 0.16
MSFT 180216P00042500 P 02/16/18 42.5 0.15 0.21
MSFT 180216P00045000 P 02/16/18 45.0 0.20 0.24
MSFT 180216P00047500 P 02/16/18 47.5 0.23 0.30
MSFT 180216P00050000 P 02/16/18 50.0 0.33 0.39
MSFT 180216P00055000 P 02/16/18 55.0 0.52 0.62
MSFT 180216P00060000 P 02/16/18 60.0 0.94 1.06
MSFT 180216P00062500 P 02/16/18 62.5 1.26 1.39
MSFT 180216P00065000 P 02/16/18 65.0 1.70 1.85
MSFT 180216P00067500 P 02/16/18 67.5 2.28 2.45
MSFT 180216P00070000 P 02/16/18 70.0 3.05 3.20
MSFT 180216P00072500 P 02/16/18 72.5 4.05 4.15
MSFT 180216P00075000 P 02/16/18 75.0 5.25 5.50
MSFT 180216P00077500 P 02/16/18 77.5 6.75 6.95
MSFT 180216P00080000 P 02/16/18 80.0 8.25 8.65
MSFT 180216P00082500 P 02/16/18 82.5 10.35 10.60
MSFT 180216P00085000 P 02/16/18 85.0 12.35 12.70
MSFT 180216P00090000 P 02/16/18 90.0 16.30 17.65
MSFT 180216P00095000 P 02/16/18 95.0 20.20 23.45
MSFT 180216P00100000 P 02/16/18 100.0 24.75 28.30
MSFT 180420C00035000 C 04/20/18 35.0 36.10 40.90
MSFT 180420C00037500 C 04/20/18 37.5 33.55 38.50
MSFT 180420C00040000 C 04/20/18 40.0 31.00 35.90
MSFT 180420C00042500 C 04/20/18 42.5 28.55 33.50
MSFT 180420C00045000 C 04/20/18 45.0 26.15 31.00
MSFT 180420C00047500 C 04/20/18 47.5 23.55 28.50
MSFT 180420C00050000 C 04/20/18 50.0 21.50 26.00
MSFT 180420C00055000 C 04/20/18 55.0 16.60 21.10
MSFT 180420C00060000 C 04/20/18 60.0 14.35 14.95
MSFT 180420C00062500 C 04/20/18 62.5 12.25 12.80
MSFT 180420C00065000 C 04/20/18 65.0 10.25 10.65
MSFT 180420C00067500 C 04/20/18 67.5 8.50 8.80
MSFT 180420C00070000 C 04/20/18 70.0 6.80 7.10
MSFT 180420C00072500 C 04/20/18 72.5 5.30 5.60
MSFT 180420C00075000 C 04/20/18 75.0 4.05 4.30
MSFT 180420C00077500 C 04/20/18 77.5 2.98 3.25
MSFT 180420C00080000 C 04/20/18 80.0 2.18 2.48
MSFT 180420C00082500 C 04/20/18 82.5 1.54 1.82
MSFT 180420C00085000 C 04/20/18 85.0 1.12 1.33
MSFT 180420C00090000 C 04/20/18 90.0 0.50 0.79
MSFT 180420C00095000 C 04/20/18 95.0 0.19 0.28
MSFT 180420C00100000 C 04/20/18 100.0 0.08 0.14
MSFT 180420P00035000 P 04/20/18 35.0 0.10 0.15
MSFT 180420P00037500 P 04/20/18 37.5 0.12 0.19
MSFT 180420P00040000 P 04/20/18 40.0 0.17 0.23
MSFT 180420P00042500 P 04/20/18 42.5 0.21 0.28
MSFT 180420P00045000 P 04/20/18 45.0 0.26 0.35
MSFT 180420P00047500 P 04/20/18 47.5 0.34 0.43
MSFT 180420P00050000 P 04/20/18 50.0 0.37 0.52
MSFT 180420P00055000 P 04/20/18 55.0 0.73 0.84
MSFT 180420P00060000 P 04/20/18 60.0 1.24 1.35
MSFT 180420P00062500 P 04/20/18 62.5 1.60 1.74
MSFT 180420P00065000 P 04/20/18 65.0 2.11 2.26
MSFT 180420P00067500 P 04/20/18 67.5 2.72 2.92
MSFT 180420P00070000 P 04/20/18 70.0 3.55 3.65
MSFT 180420P00072500 P 04/20/18 72.5 4.55 4.65
MSFT 180420P00075000 P 04/20/18 75.0 5.55 5.95
MSFT 180420P00077500 P 04/20/18 77.5 7.20 7.45
MSFT 180420P00080000 P 04/20/18 80.0 8.85 9.10
MSFT 180420P00082500 P 04/20/18 82.5 10.70 11.00
MSFT 180420P00085000 P 04/20/18 85.0 12.70 12.95
MSFT 180420P00090000 P 04/20/18 90.0 15.85 19.00
MSFT 180420P00095000 P 04/20/18 95.0 19.70 24.30
MSFT 180420P00100000 P 04/20/18 100.0 24.55 29.35
MSFT 180615C00032500 C 06/15/18 32.5 38.55 43.35
MSFT 180615C00035000 C 06/15/18 35.0 36.20 41.00
MSFT 180615C00037500 C 06/15/18 37.5 33.80 38.50
MSFT 180615C00040000 C 06/15/18 40.0 31.05 36.00
MSFT 180615C00042500 C 06/15/18 42.5 28.70 33.00
MSFT 180615C00045000 C 06/15/18 45.0 26.20 30.60
MSFT 180615C00047500 C 06/15/18 47.5 23.80 28.10
MSFT 180615C00050000 C 06/15/18 50.0 21.55 26.00
MSFT 180615C00055000 C 06/15/18 55.0 16.70 21.35
MSFT 180615C00057500 C 06/15/18 57.5 16.75 17.40
MSFT 180615C00060000 C 06/15/18 60.0 14.55 15.10
MSFT 180615C00062500 C 06/15/18 62.5 12.60 13.05
MSFT 180615C00065000 C 06/15/18 65.0 10.70 11.00
MSFT 180615C00067500 C 06/15/18 67.5 8.90 9.20
MSFT 180615C00070000 C 06/15/18 70.0 7.40 7.75
MSFT 180615C00072500 C 06/15/18 72.5 5.90 6.25
MSFT 180615C00075000 C 06/15/18 75.0 4.65 5.05
MSFT 180615C00077500 C 06/15/18 77.5 3.60 3.80
MSFT 180615C00080000 C 06/15/18 80.0 2.80 3.05
MSFT 180615C00082500 C 06/15/18 82.5 2.04 2.26
MSFT 180615C00085000 C 06/15/18 85.0 1.56 1.69
MSFT 180615C00090000 C 06/15/18 90.0 0.83 0.98
MSFT 180615C00095000 C 06/15/18 95.0 0.39 0.48
MSFT 180615C00100000 C 06/15/18 100.0 0.23 0.26
MSFT 180615P00032500 P 06/15/18 32.5 0.11 0.16
MSFT 180615P00035000 P 06/15/18 35.0 0.16 0.19
MSFT 180615P00037500 P 06/15/18 37.5 0.21 0.24
MSFT 180615P00040000 P 06/15/18 40.0 0.26 0.29
MSFT 180615P00042500 P 06/15/18 42.5 0.31 0.35
MSFT 180615P00045000 P 06/15/18 45.0 0.38 0.44
MSFT 180615P00047500 P 06/15/18 47.5 0.47 0.54
MSFT 180615P00050000 P 06/15/18 50.0 0.59 0.67
MSFT 180615P00055000 P 06/15/18 55.0 0.96 1.08
MSFT 180615P00057500 P 06/15/18 57.5 1.24 1.36
MSFT 180615P00060000 P 06/15/18 60.0 1.58 1.73
MSFT 180615P00062500 P 06/15/18 62.5 2.07 2.17
MSFT 180615P00065000 P 06/15/18 65.0 2.62 2.78
MSFT 180615P00067500 P 06/15/18 67.5 3.35 3.50
MSFT 180615P00070000 P 06/15/18 70.0 4.20 4.35
MSFT 180615P00072500 P 06/15/18 72.5 5.25 5.45
MSFT 180615P00075000 P 06/15/18 75.0 6.45 6.70
MSFT 180615P00077500 P 06/15/18 77.5 7.90 8.05
MSFT 180615P00080000 P 06/15/18 80.0 9.50 9.75
MSFT 180615P00082500 P 06/15/18 82.5 11.30 11.50
MSFT 180615P00085000 P 06/15/18 85.0 13.00 13.45
MSFT 180615P00090000 P 06/15/18 90.0 17.20 17.90
MSFT 180615P00095000 P 06/15/18 95.0 20.10 24.40
MSFT 180615P00100000 P 06/15/18 100.0 24.50 29.40
MSFT 180921C00035000 C 09/21/18 35.0 36.05 41.00
MSFT 180921C00037500 C 09/21/18 37.5 33.55 38.50
MSFT 180921C00040000 C 09/21/18 40.0 31.05 36.00
MSFT 180921C00042500 C 09/21/18 42.5 28.55 33.50
MSFT 180921C00045000 C 09/21/18 45.0 26.05 31.00
MSFT 180921C00047500 C 09/21/18 47.5 23.55 28.50
MSFT 180921C00050000 C 09/21/18 50.0 21.50 26.45
MSFT 180921C00055000 C 09/21/18 55.0 18.35 20.65
MSFT 180921C00060000 C 09/21/18 60.0 15.15 15.45
MSFT 180921C00062500 C 09/21/18 62.5 13.20 13.50
MSFT 180921C00065000 C 09/21/18 65.0 11.30 11.85
MSFT 180921C00067500 C 09/21/18 67.5 9.65 10.05
MSFT 180921C00070000 C 09/21/18 70.0 8.10 8.40
MSFT 180921C00072500 C 09/21/18 72.5 6.70 7.00
MSFT 180921C00075000 C 09/21/18 75.0 5.50 5.75
MSFT 180921C00077500 C 09/21/18 77.5 4.45 4.70
MSFT 180921C00080000 C 09/21/18 80.0 3.55 3.95
MSFT 180921C00082500 C 09/21/18 82.5 2.80 3.20
MSFT 180921C00085000 C 09/21/18 85.0 2.20 2.43
MSFT 180921C00090000 C 09/21/18 90.0 1.29 1.48
MSFT 180921C00095000 C 09/21/18 95.0 0.74 0.84
MSFT 180921C00100000 C 09/21/18 100.0 0.39 0.50
MSFT 180921P00035000 P 09/21/18 35.0 0.21 0.30
MSFT 180921P00037500 P 09/21/18 37.5 0.19 0.37
MSFT 180921P00040000 P 09/21/18 40.0 0.26 0.45
MSFT 180921P00042500 P 09/21/18 42.5 0.44 0.54
MSFT 180921P00045000 P 09/21/18 45.0 0.56 0.66
MSFT 180921P00047500 P 09/21/18 47.5 0.70 0.81
MSFT 180921P00050000 P 09/21/18 50.0 0.87 1.00
MSFT 180921P00055000 P 09/21/18 55.0 1.40 1.50
MSFT 180921P00060000 P 09/21/18 60.0 2.05 2.34
MSFT 180921P00062500 P 09/21/18 62.5 2.76 2.92
MSFT 180921P00065000 P 09/21/18 65.0 3.35 3.60
MSFT 180921P00067500 P 09/21/18 67.5 4.00 4.40
MSFT 180921P00070000 P 09/21/18 70.0 4.90 5.30
MSFT 180921P00072500 P 09/21/18 72.5 6.00 6.45
MSFT 180921P00075000 P 09/21/18 75.0 7.25 7.60
MSFT 180921P00077500 P 09/21/18 77.5 8.80 9.00
MSFT 180921P00080000 P 09/21/18 80.0 10.20 10.65
MSFT 180921P00082500 P 09/21/18 82.5 12.05 12.25
MSFT 180921P00085000 P 09/21/18 85.0 13.90 14.10
MSFT 180921P00090000 P 09/21/18 90.0 17.80 18.45
MSFT 180921P00095000 P 09/21/18 95.0 20.65 24.85
MSFT 180921P00100000 P 09/21/18 100.0 24.80 29.50
MSFT 190118C00030000 C 01/18/19 30.0 43.00 46.10
MSFT 190118C00032500 C 01/18/19 32.5 38.55 43.50
MSFT 190118C00035000 C 01/18/19 35.0 36.05 41.00
MSFT 190118C00037500 C 01/18/19 37.5 33.55 38.50
MSFT 190118C00040000 C 01/18/19 40.0 30.50 34.00
MSFT 190118C00042500 C 01/18/19 42.5 28.55 33.50
MSFT 190118C00045000 C 01/18/19 45.0 26.60 29.50
MSFT 190118C00047500 C 01/18/19 47.5 24.10 28.95
MSFT 190118C00050000 C 01/18/19 50.0 23.80 25.05
MSFT 190118C00052500 C 01/18/19 52.5 21.35 24.00
MSFT 190118C00055000 C 01/18/19 55.0 19.00 20.20
MSFT 190118C00057500 C 01/18/19 57.5 17.30 18.95
MSFT 190118C00060000 C 01/18/19 60.0 15.25 16.25
MSFT 190118C00062500 C 01/18/19 62.5 13.65 14.75
MSFT 190118C00065000 C 01/18/19 65.0 11.90 12.65
MSFT 190118C00067500 C 01/18/19 67.5 10.45 10.85
MSFT 190118C00070000 C 01/18/19 70.0 8.95 9.45
MSFT 190118C00072500 C 01/18/19 72.5 7.60 8.00
MSFT 190118C00075000 C 01/18/19 75.0 6.40 6.70
MSFT 190118C00077500 C 01/18/19 77.5 5.35 5.80
MSFT 190118C00080000 C 01/18/19 80.0 4.40 4.70
MSFT 190118C00082500 C 01/18/19 82.5 3.60 4.10
MSFT 190118C00085000 C 01/18/19 85.0 2.95 3.30
MSFT 190118C00090000 C 01/18/19 90.0 1.91 2.28
MSFT 190118C00095000 C 01/18/19 95.0 1.20 1.54
MSFT 190118C00100000 C 01/18/19 100.0 0.73 1.14
MSFT 190118C00105000 C 01/18/19 105.0 0.43 0.58
MSFT 190118P00030000 P 01/18/19 30.0 0.20 0.29
MSFT 190118P00032500 P 01/18/19 32.5 0.16 0.36
MSFT 190118P00035000 P 01/18/19 35.0 0.37 0.43
MSFT 190118P00037500 P 01/18/19 37.5 0.30 0.53
MSFT 190118P00040000 P 01/18/19 40.0 0.51 0.60
MSFT 190118P00042500 P 01/18/19 42.5 0.64 0.78
MSFT 190118P00045000 P 01/18/19 45.0 0.80 0.90
MSFT 190118P00047500 P 01/18/19 47.5 1.04 1.10
MSFT 190118P00050000 P 01/18/19 50.0 1.23 1.45
MSFT 190118P00052500 P 01/18/19 52.5 1.51 1.68
MSFT 190118P00055000 P 01/18/19 55.0 1.74 2.04
MSFT 190118P00057500 P 01/18/19 57.5 2.17 2.54
MSFT 190118P00060000 P 01/18/19 60.0 2.90 3.00
MSFT 190118P00062500 P 01/18/19 62.5 3.45 3.70
MSFT 190118P00065000 P 01/18/19 65.0 4.00 4.45
MSFT 190118P00067500 P 01/18/19 67.5 5.00 5.30
MSFT 190118P00070000 P 01/18/19 70.0 5.90 6.30
MSFT 190118P00072500 P 01/18/19 72.5 6.90 7.40
MSFT 190118P00075000 P 01/18/19 75.0 8.25 8.70
MSFT 190118P00077500 P 01/18/19 77.5 9.70 10.05
MSFT 190118P00080000 P 01/18/19 80.0 11.30 11.60
MSFT 190118P00082500 P 01/18/19 82.5 12.90 13.20
MSFT 190118P00085000 P 01/18/19 85.0 14.35 15.00
MSFT 190118P00090000 P 01/18/19 90.0 18.50 18.95
MSFT 190118P00095000 P 01/18/19 95.0 22.60 23.65
MSFT 190118P00100000 P 01/18/19 100.0 25.55 29.75
MSFT 190118P00105000 P 01/18/19 105.0 29.55 34.45

OPRA data is delayed 15 minutes.