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 (2014-05-16)Premium Content

Microsoft Corporation (MSFT)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 140801C00032000 C 08/01/14 32.0 9.80 13.05
MSFT 140801C00033000 C 08/01/14 33.0 8.80 12.05
MSFT 140801C00033500 C 08/01/14 33.5 8.40 10.20
MSFT 140801C00034000 C 08/01/14 34.0 7.80 11.05
MSFT 140801C00034500 C 08/01/14 34.5 7.90 10.05
MSFT 140801C00035000 C 08/01/14 35.0 7.55 9.55
MSFT 140801C00035500 C 08/01/14 35.5 7.05 9.35
MSFT 140801C00036000 C 08/01/14 36.0 7.45 7.65
MSFT 140801C00036500 C 08/01/14 36.5 6.95 7.15
MSFT 140801C00037000 C 08/01/14 37.0 6.45 6.65
MSFT 140801C00037500 C 08/01/14 37.5 5.95 6.15
MSFT 140801C00038000 C 08/01/14 38.0 5.45 5.65
MSFT 140801C00038500 C 08/01/14 38.5 4.95 5.15
MSFT 140801C00039000 C 08/01/14 39.0 4.45 4.65
MSFT 140801C00039500 C 08/01/14 39.5 3.95 4.15
MSFT 140801C00040000 C 08/01/14 40.0 3.45 3.65
MSFT 140801C00040500 C 08/01/14 40.5 2.97 3.15
MSFT 140801C00041000 C 08/01/14 41.0 2.47 2.62
MSFT 140801C00041500 C 08/01/14 41.5 1.98 2.12
MSFT 140801C00042000 C 08/01/14 42.0 1.50 1.62
MSFT 140801C00042500 C 08/01/14 42.5 1.08 1.12
MSFT 140801C00043000 C 08/01/14 43.0 0.64 0.65
MSFT 140801C00043500 C 08/01/14 43.5 0.27 0.29
MSFT 140801C00044000 C 08/01/14 44.0 0.10 0.11
MSFT 140801C00044500 C 08/01/14 44.5 0.03 0.04
MSFT 140801C00045000 C 08/01/14 45.0 0.01 0.03
MSFT 140801C00045500 C 08/01/14 45.5 0.00 0.01
MSFT 140801C00046000 C 08/01/14 46.0 0.00 0.01
MSFT 140801C00046500 C 08/01/14 46.5 0.00 0.02
MSFT 140801C00047000 C 08/01/14 47.0 0.00 0.01
MSFT 140801C00047500 C 08/01/14 47.5 0.00 0.02
MSFT 140801C00048000 C 08/01/14 48.0 0.00 0.02
MSFT 140801C00048500 C 08/01/14 48.5 0.00 0.02
MSFT 140801C00049000 C 08/01/14 49.0 0.00 0.02
MSFT 140801C00049500 C 08/01/14 49.5 0.00 0.02
MSFT 140801C00050000 C 08/01/14 50.0 0.00 0.01
MSFT 140801C00050500 C 08/01/14 50.5 0.00 0.02
MSFT 140801C00051000 C 08/01/14 51.0 0.00 0.02
MSFT 140801C00051500 C 08/01/14 51.5 0.00 0.02
MSFT 140801C00052000 C 08/01/14 52.0 0.00 0.02
MSFT 140801C00052500 C 08/01/14 52.5 0.00 0.02
MSFT 140801C00053000 C 08/01/14 53.0 0.00 0.02
MSFT 140801C00055000 C 08/01/14 55.0 0.00 0.02
MSFT 140801C00060000 C 08/01/14 60.0 0.00 0.02
MSFT 140801C00065000 C 08/01/14 65.0 0.00 0.02
MSFT 140801P00032000 P 08/01/14 32.0 0.00 0.02
MSFT 140801P00033000 P 08/01/14 33.0 0.00 0.02
MSFT 140801P00033500 P 08/01/14 33.5 0.00 0.02
MSFT 140801P00034000 P 08/01/14 34.0 0.00 0.02
MSFT 140801P00034500 P 08/01/14 34.5 0.00 0.02
MSFT 140801P00035000 P 08/01/14 35.0 0.00 0.02
MSFT 140801P00035500 P 08/01/14 35.5 0.00 0.02
MSFT 140801P00036000 P 08/01/14 36.0 0.00 0.02
MSFT 140801P00036500 P 08/01/14 36.5 0.00 0.02
MSFT 140801P00037000 P 08/01/14 37.0 0.00 0.02
MSFT 140801P00037500 P 08/01/14 37.5 0.00 0.02
MSFT 140801P00038000 P 08/01/14 38.0 0.00 0.01
MSFT 140801P00038500 P 08/01/14 38.5 0.00 0.02
MSFT 140801P00039000 P 08/01/14 39.0 0.00 0.02
MSFT 140801P00039500 P 08/01/14 39.5 0.00 0.02
MSFT 140801P00040000 P 08/01/14 40.0 0.00 0.02
MSFT 140801P00040500 P 08/01/14 40.5 0.00 0.01
MSFT 140801P00041000 P 08/01/14 41.0 0.00 0.02
MSFT 140801P00041500 P 08/01/14 41.5 0.01 0.02
MSFT 140801P00042000 P 08/01/14 42.0 0.02 0.03
MSFT 140801P00042500 P 08/01/14 42.5 0.03 0.04
MSFT 140801P00043000 P 08/01/14 43.0 0.06 0.07
MSFT 140801P00043500 P 08/01/14 43.5 0.20 0.22
MSFT 140801P00044000 P 08/01/14 44.0 0.52 0.54
MSFT 140801P00044500 P 08/01/14 44.5 0.95 1.01
MSFT 140801P00045000 P 08/01/14 45.0 1.41 1.53
MSFT 140801P00045500 P 08/01/14 45.5 1.92 2.00
MSFT 140801P00046000 P 08/01/14 46.0 2.40 2.53
MSFT 140801P00046500 P 08/01/14 46.5 2.90 3.05
MSFT 140801P00047000 P 08/01/14 47.0 3.40 3.55
MSFT 140801P00047500 P 08/01/14 47.5 3.85 4.05
MSFT 140801P00048000 P 08/01/14 48.0 4.35 4.55
MSFT 140801P00048500 P 08/01/14 48.5 4.85 5.05
MSFT 140801P00049000 P 08/01/14 49.0 5.35 5.55
MSFT 140801P00049500 P 08/01/14 49.5 5.85 6.05
MSFT 140801P00050000 P 08/01/14 50.0 6.35 6.55
MSFT 140801P00050500 P 08/01/14 50.5 6.85 7.05
MSFT 140801P00051000 P 08/01/14 51.0 7.20 8.20
MSFT 140801P00051500 P 08/01/14 51.5 7.70 8.75
MSFT 140801P00052000 P 08/01/14 52.0 7.15 9.25
MSFT 140801P00052500 P 08/01/14 52.5 8.10 9.80
MSFT 140801P00053000 P 08/01/14 53.0 8.15 10.25
MSFT 140801P00055000 P 08/01/14 55.0 9.95 13.20
MSFT 140801P00060000 P 08/01/14 60.0 14.95 18.20
MSFT 140801P00065000 P 08/01/14 65.0 19.95 23.05
MSFT 140808C00032000 C 08/08/14 32.0 9.90 13.05
MSFT 140808C00033000 C 08/08/14 33.0 8.90 12.05
MSFT 140808C00034000 C 08/08/14 34.0 7.95 11.05
MSFT 140808C00034500 C 08/08/14 34.5 7.85 10.10
MSFT 140808C00035000 C 08/08/14 35.0 8.05 9.40
MSFT 140808C00035500 C 08/08/14 35.5 7.55 8.65
MSFT 140808C00036000 C 08/08/14 36.0 7.45 7.65
MSFT 140808C00036500 C 08/08/14 36.5 6.95 7.15
MSFT 140808C00037000 C 08/08/14 37.0 6.45 6.65
MSFT 140808C00037500 C 08/08/14 37.5 5.95 6.15
MSFT 140808C00038000 C 08/08/14 38.0 5.45 5.65
MSFT 140808C00038500 C 08/08/14 38.5 4.95 5.15
MSFT 140808C00039000 C 08/08/14 39.0 4.45 4.65
MSFT 140808C00039500 C 08/08/14 39.5 3.95 4.15
MSFT 140808C00040000 C 08/08/14 40.0 3.45 3.65
MSFT 140808C00040500 C 08/08/14 40.5 3.00 3.15
MSFT 140808C00041000 C 08/08/14 41.0 2.51 2.66
MSFT 140808C00041500 C 08/08/14 41.5 2.06 2.17
MSFT 140808C00042000 C 08/08/14 42.0 1.62 1.68
MSFT 140808C00042500 C 08/08/14 42.5 1.19 1.24
MSFT 140808C00043000 C 08/08/14 43.0 0.82 0.83
MSFT 140808C00043500 C 08/08/14 43.5 0.50 0.51
MSFT 140808C00044000 C 08/08/14 44.0 0.28 0.30
MSFT 140808C00044500 C 08/08/14 44.5 0.16 0.17
MSFT 140808C00045000 C 08/08/14 45.0 0.09 0.11
MSFT 140808C00045500 C 08/08/14 45.5 0.06 0.07
MSFT 140808C00046000 C 08/08/14 46.0 0.05 0.06
MSFT 140808C00046500 C 08/08/14 46.5 0.04 0.05
MSFT 140808C00047000 C 08/08/14 47.0 0.03 0.05
MSFT 140808C00047500 C 08/08/14 47.5 0.02 0.05
MSFT 140808C00048000 C 08/08/14 48.0 0.01 0.05
MSFT 140808C00048500 C 08/08/14 48.5 0.01 0.04
MSFT 140808C00049000 C 08/08/14 49.0 0.01 0.04
MSFT 140808C00050000 C 08/08/14 50.0 0.01 0.02
MSFT 140808P00032000 P 08/08/14 32.0 0.00 0.02
MSFT 140808P00033000 P 08/08/14 33.0 0.00 0.02
MSFT 140808P00034000 P 08/08/14 34.0 0.00 0.02
MSFT 140808P00034500 P 08/08/14 34.5 0.00 0.02
MSFT 140808P00035000 P 08/08/14 35.0 0.00 0.02
MSFT 140808P00035500 P 08/08/14 35.5 0.00 0.02
MSFT 140808P00036000 P 08/08/14 36.0 0.00 0.02
MSFT 140808P00036500 P 08/08/14 36.5 0.00 0.02
MSFT 140808P00037000 P 08/08/14 37.0 0.00 0.03
MSFT 140808P00037500 P 08/08/14 37.5 0.00 0.03
MSFT 140808P00038000 P 08/08/14 38.0 0.00 0.04
MSFT 140808P00038500 P 08/08/14 38.5 0.01 0.04
MSFT 140808P00039000 P 08/08/14 39.0 0.01 0.04
MSFT 140808P00039500 P 08/08/14 39.5 0.02 0.05
MSFT 140808P00040000 P 08/08/14 40.0 0.02 0.05
MSFT 140808P00040500 P 08/08/14 40.5 0.03 0.05
MSFT 140808P00041000 P 08/08/14 41.0 0.04 0.06
MSFT 140808P00041500 P 08/08/14 41.5 0.06 0.07
MSFT 140808P00042000 P 08/08/14 42.0 0.09 0.10
MSFT 140808P00042500 P 08/08/14 42.5 0.14 0.15
MSFT 140808P00043000 P 08/08/14 43.0 0.24 0.26
MSFT 140808P00043500 P 08/08/14 43.5 0.42 0.44
MSFT 140808P00044000 P 08/08/14 44.0 0.70 0.72
MSFT 140808P00044500 P 08/08/14 44.5 1.06 1.13
MSFT 140808P00045000 P 08/08/14 45.0 1.51 1.56
MSFT 140808P00045500 P 08/08/14 45.5 1.95 2.04
MSFT 140808P00046000 P 08/08/14 46.0 2.44 2.54
MSFT 140808P00046500 P 08/08/14 46.5 2.94 3.05
MSFT 140808P00047000 P 08/08/14 47.0 3.40 3.55
MSFT 140808P00047500 P 08/08/14 47.5 3.90 4.05
MSFT 140808P00048000 P 08/08/14 48.0 4.40 4.60
MSFT 140808P00048500 P 08/08/14 48.5 4.90 5.10
MSFT 140808P00049000 P 08/08/14 49.0 5.40 5.60
MSFT 140808P00050000 P 08/08/14 50.0 6.40 6.60
MSFT 140816C00029000 C 08/16/14 29.0 12.90 16.05
MSFT 140816C00030000 C 08/16/14 30.0 11.90 15.05
MSFT 140816C00031000 C 08/16/14 31.0 10.90 12.65
MSFT 140816C00032000 C 08/16/14 32.0 9.95 11.75
MSFT 140816C00033000 C 08/16/14 33.0 8.90 10.65
MSFT 140816C00034000 C 08/16/14 34.0 9.25 9.65
MSFT 140816C00035000 C 08/16/14 35.0 8.50 8.65
MSFT 140816C00036000 C 08/16/14 36.0 7.50 7.65
MSFT 140816C00037000 C 08/16/14 37.0 6.50 6.65
MSFT 140816C00038000 C 08/16/14 38.0 5.50 5.65
MSFT 140816C00039000 C 08/16/14 39.0 4.50 4.70
MSFT 140816C00039500 C 08/16/14 39.5 4.00 4.20
MSFT 140816C00040000 C 08/16/14 40.0 3.50 3.70
MSFT 140816C00040500 C 08/16/14 40.5 3.05 3.20
MSFT 140816C00041000 C 08/16/14 41.0 2.58 2.70
MSFT 140816C00041500 C 08/16/14 41.5 2.15 2.23
MSFT 140816C00042000 C 08/16/14 42.0 1.70 1.77
MSFT 140816C00042500 C 08/16/14 42.5 1.32 1.33
MSFT 140816C00043000 C 08/16/14 43.0 0.95 0.96
MSFT 140816C00043500 C 08/16/14 43.5 0.64 0.66
MSFT 140816C00044000 C 08/16/14 44.0 0.42 0.43
MSFT 140816C00044500 C 08/16/14 44.5 0.26 0.27
MSFT 140816C00045000 C 08/16/14 45.0 0.16 0.17
MSFT 140816C00045500 C 08/16/14 45.5 0.11 0.12
MSFT 140816C00046000 C 08/16/14 46.0 0.08 0.09
MSFT 140816C00046500 C 08/16/14 46.5 0.06 0.07
MSFT 140816C00047000 C 08/16/14 47.0 0.05 0.06
MSFT 140816C00047500 C 08/16/14 47.5 0.04 0.05
MSFT 140816C00048000 C 08/16/14 48.0 0.04 0.05
MSFT 140816C00048500 C 08/16/14 48.5 0.03 0.04
MSFT 140816C00049000 C 08/16/14 49.0 0.03 0.04
MSFT 140816C00050000 C 08/16/14 50.0 0.02 0.03
MSFT 140816C00055000 C 08/16/14 55.0 0.00 0.02
MSFT 140816C00060000 C 08/16/14 60.0 0.00 0.02
MSFT 140816C00065000 C 08/16/14 65.0 0.00 0.02
MSFT 140816P00029000 P 08/16/14 29.0 0.00 0.02
MSFT 140816P00030000 P 08/16/14 30.0 0.00 0.02
MSFT 140816P00031000 P 08/16/14 31.0 0.00 0.02
MSFT 140816P00032000 P 08/16/14 32.0 0.00 0.02
MSFT 140816P00033000 P 08/16/14 33.0 0.00 0.02
MSFT 140816P00034000 P 08/16/14 34.0 0.00 0.02
MSFT 140816P00035000 P 08/16/14 35.0 0.01 0.03
MSFT 140816P00036000 P 08/16/14 36.0 0.00 0.03
MSFT 140816P00037000 P 08/16/14 37.0 0.02 0.03
MSFT 140816P00038000 P 08/16/14 38.0 0.03 0.04
MSFT 140816P00039000 P 08/16/14 39.0 0.04 0.05
MSFT 140816P00039500 P 08/16/14 39.5 0.05 0.06
MSFT 140816P00040000 P 08/16/14 40.0 0.06 0.07
MSFT 140816P00040500 P 08/16/14 40.5 0.07 0.08
MSFT 140816P00041000 P 08/16/14 41.0 0.08 0.10
MSFT 140816P00041500 P 08/16/14 41.5 0.11 0.12
MSFT 140816P00042000 P 08/16/14 42.0 0.16 0.17
MSFT 140816P00042500 P 08/16/14 42.5 0.24 0.25
MSFT 140816P00043000 P 08/16/14 43.0 0.37 0.38
MSFT 140816P00043500 P 08/16/14 43.5 0.57 0.58
MSFT 140816P00044000 P 08/16/14 44.0 0.84 0.85
MSFT 140816P00044500 P 08/16/14 44.5 1.18 1.20
MSFT 140816P00045000 P 08/16/14 45.0 1.57 1.64
MSFT 140816P00045500 P 08/16/14 45.5 2.00 2.08
MSFT 140816P00046000 P 08/16/14 46.0 2.46 2.55
MSFT 140816P00046500 P 08/16/14 46.5 2.95 3.10
MSFT 140816P00047000 P 08/16/14 47.0 3.40 3.60
MSFT 140816P00047500 P 08/16/14 47.5 3.90 4.05
MSFT 140816P00048000 P 08/16/14 48.0 4.40 4.60
MSFT 140816P00048500 P 08/16/14 48.5 4.90 5.10
MSFT 140816P00049000 P 08/16/14 49.0 5.40 5.60
MSFT 140816P00050000 P 08/16/14 50.0 6.40 6.55
MSFT 140816P00055000 P 08/16/14 55.0 9.95 13.10
MSFT 140816P00060000 P 08/16/14 60.0 14.95 18.10
MSFT 140816P00065000 P 08/16/14 65.0 19.95 23.10
MSFT 140822C00032000 C 08/22/14 32.0 9.95 13.05
MSFT 140822C00033000 C 08/22/14 33.0 8.95 12.05
MSFT 140822C00034000 C 08/22/14 34.0 7.95 11.05
MSFT 140822C00034500 C 08/22/14 34.5 7.85 10.35
MSFT 140822C00035000 C 08/22/14 35.0 8.00 9.25
MSFT 140822C00035500 C 08/22/14 35.5 7.55 8.70
MSFT 140822C00036000 C 08/22/14 36.0 7.20 7.75
MSFT 140822C00036500 C 08/22/14 36.5 6.70 7.25
MSFT 140822C00037000 C 08/22/14 37.0 6.20 6.70
MSFT 140822C00037500 C 08/22/14 37.5 5.70 6.20
MSFT 140822C00038000 C 08/22/14 38.0 5.20 5.70
MSFT 140822C00038500 C 08/22/14 38.5 4.70 5.20
MSFT 140822C00039000 C 08/22/14 39.0 4.20 4.70
MSFT 140822C00039500 C 08/22/14 39.5 3.70 4.20
MSFT 140822C00040000 C 08/22/14 40.0 3.25 3.70
MSFT 140822C00040500 C 08/22/14 40.5 2.97 3.20
MSFT 140822C00041000 C 08/22/14 41.0 2.51 2.70
MSFT 140822C00041500 C 08/22/14 41.5 2.08 2.24
MSFT 140822C00042000 C 08/22/14 42.0 1.72 1.80
MSFT 140822C00042500 C 08/22/14 42.5 1.33 1.39
MSFT 140822C00043000 C 08/22/14 43.0 0.99 1.04
MSFT 140822C00043500 C 08/22/14 43.5 0.70 0.74
MSFT 140822C00044000 C 08/22/14 44.0 0.48 0.52
MSFT 140822C00044500 C 08/22/14 44.5 0.32 0.35
MSFT 140822C00045000 C 08/22/14 45.0 0.21 0.25
MSFT 140822C00045500 C 08/22/14 45.5 0.13 0.17
MSFT 140822C00046000 C 08/22/14 46.0 0.10 0.14
MSFT 140822C00046500 C 08/22/14 46.5 0.08 0.11
MSFT 140822C00047000 C 08/22/14 47.0 0.06 0.09
MSFT 140822C00047500 C 08/22/14 47.5 0.04 0.08
MSFT 140822C00048000 C 08/22/14 48.0 0.03 0.07
MSFT 140822C00048500 C 08/22/14 48.5 0.03 0.06
MSFT 140822C00049000 C 08/22/14 49.0 0.02 0.05
MSFT 140822C00049500 C 08/22/14 49.5 0.02 0.06
MSFT 140822C00050000 C 08/22/14 50.0 0.02 0.06
MSFT 140822P00032000 P 08/22/14 32.0 0.00 0.02
MSFT 140822P00033000 P 08/22/14 33.0 0.00 0.02
MSFT 140822P00034000 P 08/22/14 34.0 0.00 0.03
MSFT 140822P00034500 P 08/22/14 34.5 0.00 0.03
MSFT 140822P00035000 P 08/22/14 35.0 0.00 0.03
MSFT 140822P00035500 P 08/22/14 35.5 0.00 0.04
MSFT 140822P00036000 P 08/22/14 36.0 0.01 0.04
MSFT 140822P00036500 P 08/22/14 36.5 0.01 0.04
MSFT 140822P00037000 P 08/22/14 37.0 0.01 0.04
MSFT 140822P00037500 P 08/22/14 37.5 0.01 0.05
MSFT 140822P00038000 P 08/22/14 38.0 0.01 0.05
MSFT 140822P00038500 P 08/22/14 38.5 0.03 0.06
MSFT 140822P00039000 P 08/22/14 39.0 0.03 0.06
MSFT 140822P00039500 P 08/22/14 39.5 0.04 0.08
MSFT 140822P00040000 P 08/22/14 40.0 0.07 0.09
MSFT 140822P00040500 P 08/22/14 40.5 0.10 0.13
MSFT 140822P00041000 P 08/22/14 41.0 0.13 0.17
MSFT 140822P00041500 P 08/22/14 41.5 0.19 0.24
MSFT 140822P00042000 P 08/22/14 42.0 0.28 0.34
MSFT 140822P00042500 P 08/22/14 42.5 0.40 0.47
MSFT 140822P00043000 P 08/22/14 43.0 0.58 0.62
MSFT 140822P00043500 P 08/22/14 43.5 0.82 0.87
MSFT 140822P00044000 P 08/22/14 44.0 1.13 1.18
MSFT 140822P00044500 P 08/22/14 44.5 1.48 1.55
MSFT 140822P00045000 P 08/22/14 45.0 1.89 1.94
MSFT 140822P00045500 P 08/22/14 45.5 2.31 2.45
MSFT 140822P00046000 P 08/22/14 46.0 2.78 2.97
MSFT 140822P00046500 P 08/22/14 46.5 3.20 3.60
MSFT 140822P00047000 P 08/22/14 47.0 3.70 4.05
MSFT 140822P00047500 P 08/22/14 47.5 4.20 4.60
MSFT 140822P00048000 P 08/22/14 48.0 4.65 5.05
MSFT 140822P00048500 P 08/22/14 48.5 5.15 5.55
MSFT 140822P00049000 P 08/22/14 49.0 5.65 6.15
MSFT 140822P00049500 P 08/22/14 49.5 6.15 6.60
MSFT 140822P00050000 P 08/22/14 50.0 6.65 7.05
MSFT 140829C00033000 C 08/29/14 33.0 8.95 12.05
MSFT 140829C00034000 C 08/29/14 34.0 8.85 9.70
MSFT 140829C00034500 C 08/29/14 34.5 8.20 10.15
MSFT 140829C00035000 C 08/29/14 35.0 7.70 9.80
MSFT 140829C00035500 C 08/29/14 35.5 7.45 8.80
MSFT 140829C00036000 C 08/29/14 36.0 7.20 7.65
MSFT 140829C00036500 C 08/29/14 36.5 6.75 7.50
MSFT 140829C00037000 C 08/29/14 37.0 6.20 6.95
MSFT 140829C00037500 C 08/29/14 37.5 5.70 6.45
MSFT 140829C00038000 C 08/29/14 38.0 5.20 5.95
MSFT 140829C00038500 C 08/29/14 38.5 4.70 5.45
MSFT 140829C00039000 C 08/29/14 39.0 4.20 4.95
MSFT 140829C00039500 C 08/29/14 39.5 3.75 4.45
MSFT 140829C00040000 C 08/29/14 40.0 3.25 3.70
MSFT 140829C00040500 C 08/29/14 40.5 2.86 3.20
MSFT 140829C00041000 C 08/29/14 41.0 2.61 2.72
MSFT 140829C00041500 C 08/29/14 41.5 2.16 2.26
MSFT 140829C00042000 C 08/29/14 42.0 1.76 1.84
MSFT 140829C00042500 C 08/29/14 42.5 1.36 1.45
MSFT 140829C00043000 C 08/29/14 43.0 1.03 1.11
MSFT 140829C00043500 C 08/29/14 43.5 0.79 0.82
MSFT 140829C00044000 C 08/29/14 44.0 0.55 0.60
MSFT 140829C00044500 C 08/29/14 44.5 0.40 0.44
MSFT 140829C00045000 C 08/29/14 45.0 0.25 0.32
MSFT 140829C00045500 C 08/29/14 45.5 0.20 0.23
MSFT 140829C00046000 C 08/29/14 46.0 0.12 0.17
MSFT 140829C00046500 C 08/29/14 46.5 0.11 0.14
MSFT 140829C00047000 C 08/29/14 47.0 0.07 0.11
MSFT 140829C00047500 C 08/29/14 47.5 0.07 0.09
MSFT 140829C00048000 C 08/29/14 48.0 0.04 0.08
MSFT 140829C00048500 C 08/29/14 48.5 0.04 0.07
MSFT 140829C00049000 C 08/29/14 49.0 0.03 0.06
MSFT 140829C00050000 C 08/29/14 50.0 0.02 0.05
MSFT 140829P00033000 P 08/29/14 33.0 0.00 0.03
MSFT 140829P00034000 P 08/29/14 34.0 0.00 0.04
MSFT 140829P00034500 P 08/29/14 34.5 0.00 0.04
MSFT 140829P00035000 P 08/29/14 35.0 0.01 0.04
MSFT 140829P00035500 P 08/29/14 35.5 0.01 0.04
MSFT 140829P00036000 P 08/29/14 36.0 0.01 0.05
MSFT 140829P00036500 P 08/29/14 36.5 0.02 0.05
MSFT 140829P00037000 P 08/29/14 37.0 0.02 0.05
MSFT 140829P00037500 P 08/29/14 37.5 0.03 0.05
MSFT 140829P00038000 P 08/29/14 38.0 0.03 0.06
MSFT 140829P00038500 P 08/29/14 38.5 0.04 0.07
MSFT 140829P00039000 P 08/29/14 39.0 0.05 0.08
MSFT 140829P00039500 P 08/29/14 39.5 0.07 0.10
MSFT 140829P00040000 P 08/29/14 40.0 0.09 0.13
MSFT 140829P00040500 P 08/29/14 40.5 0.13 0.17
MSFT 140829P00041000 P 08/29/14 41.0 0.18 0.23
MSFT 140829P00041500 P 08/29/14 41.5 0.26 0.32
MSFT 140829P00042000 P 08/29/14 42.0 0.36 0.43
MSFT 140829P00042500 P 08/29/14 42.5 0.50 0.58
MSFT 140829P00043000 P 08/29/14 43.0 0.68 0.75
MSFT 140829P00043500 P 08/29/14 43.5 0.94 0.97
MSFT 140829P00044000 P 08/29/14 44.0 1.22 1.33
MSFT 140829P00044500 P 08/29/14 44.5 1.56 1.68
MSFT 140829P00045000 P 08/29/14 45.0 1.95 2.06
MSFT 140829P00045500 P 08/29/14 45.5 2.36 2.48
MSFT 140829P00046000 P 08/29/14 46.0 2.81 2.97
MSFT 140829P00046500 P 08/29/14 46.5 3.00 3.60
MSFT 140829P00047000 P 08/29/14 47.0 3.50 4.10
MSFT 140829P00047500 P 08/29/14 47.5 3.95 4.60
MSFT 140829P00048000 P 08/29/14 48.0 4.40 5.05
MSFT 140829P00048500 P 08/29/14 48.5 4.90 5.55
MSFT 140829P00049000 P 08/29/14 49.0 5.40 6.05
MSFT 140829P00050000 P 08/29/14 50.0 6.35 7.05
MSFT 140905C00033000 C 09/05/14 33.0 8.75 11.20
MSFT 140905C00034000 C 09/05/14 34.0 7.80 11.15
MSFT 140905C00035000 C 09/05/14 35.0 8.35 8.65
MSFT 140905C00036000 C 09/05/14 36.0 7.35 7.65
MSFT 140905C00037000 C 09/05/14 37.0 6.35 6.65
MSFT 140905C00038000 C 09/05/14 38.0 5.20 6.05
MSFT 140905C00038500 C 09/05/14 38.5 4.75 5.15
MSFT 140905C00039000 C 09/05/14 39.0 4.20 4.75
MSFT 140905C00039500 C 09/05/14 39.5 3.75 4.25
MSFT 140905C00040000 C 09/05/14 40.0 3.35 3.70
MSFT 140905C00040500 C 09/05/14 40.5 2.86 3.30
MSFT 140905C00041000 C 09/05/14 41.0 2.58 2.74
MSFT 140905C00041500 C 09/05/14 41.5 2.20 2.30
MSFT 140905C00042000 C 09/05/14 42.0 1.79 1.88
MSFT 140905C00042500 C 09/05/14 42.5 1.41 1.51
MSFT 140905C00043000 C 09/05/14 43.0 1.12 1.17
MSFT 140905C00043500 C 09/05/14 43.5 0.85 0.89
MSFT 140905C00044000 C 09/05/14 44.0 0.62 0.67
MSFT 140905C00044500 C 09/05/14 44.5 0.43 0.50
MSFT 140905C00045000 C 09/05/14 45.0 0.30 0.37
MSFT 140905C00045500 C 09/05/14 45.5 0.21 0.27
MSFT 140905C00046000 C 09/05/14 46.0 0.16 0.21
MSFT 140905C00046500 C 09/05/14 46.5 0.13 0.16
MSFT 140905C00047000 C 09/05/14 47.0 0.09 0.13
MSFT 140905C00047500 C 09/05/14 47.5 0.07 0.11
MSFT 140905C00048000 C 09/05/14 48.0 0.06 0.09
MSFT 140905C00048500 C 09/05/14 48.5 0.04 0.08
MSFT 140905C00049000 C 09/05/14 49.0 0.04 0.07
MSFT 140905C00049500 C 09/05/14 49.5 0.03 0.06
MSFT 140905C00050000 C 09/05/14 50.0 0.03 0.06
MSFT 140905C00050500 C 09/05/14 50.5 0.02 0.06
MSFT 140905C00051000 C 09/05/14 51.0 0.02 0.05
MSFT 140905C00051500 C 09/05/14 51.5 0.01 0.05
MSFT 140905C00052000 C 09/05/14 52.0 0.01 0.05
MSFT 140905C00052500 C 09/05/14 52.5 0.01 0.04
MSFT 140905C00053000 C 09/05/14 53.0 0.01 0.04
MSFT 140905P00033000 P 09/05/14 33.0 0.00 0.03
MSFT 140905P00034000 P 09/05/14 34.0 0.01 0.04
MSFT 140905P00035000 P 09/05/14 35.0 0.01 0.05
MSFT 140905P00036000 P 09/05/14 36.0 0.02 0.06
MSFT 140905P00037000 P 09/05/14 37.0 0.03 0.07
MSFT 140905P00038000 P 09/05/14 38.0 0.04 0.08
MSFT 140905P00038500 P 09/05/14 38.5 0.05 0.09
MSFT 140905P00039000 P 09/05/14 39.0 0.06 0.10
MSFT 140905P00039500 P 09/05/14 39.5 0.08 0.13
MSFT 140905P00040000 P 09/05/14 40.0 0.13 0.17
MSFT 140905P00040500 P 09/05/14 40.5 0.17 0.22
MSFT 140905P00041000 P 09/05/14 41.0 0.23 0.29
MSFT 140905P00041500 P 09/05/14 41.5 0.32 0.35
MSFT 140905P00042000 P 09/05/14 42.0 0.43 0.47
MSFT 140905P00042500 P 09/05/14 42.5 0.58 0.67
MSFT 140905P00043000 P 09/05/14 43.0 0.76 0.87
MSFT 140905P00043500 P 09/05/14 43.5 1.02 1.10
MSFT 140905P00044000 P 09/05/14 44.0 1.30 1.41
MSFT 140905P00044500 P 09/05/14 44.5 1.63 1.75
MSFT 140905P00045000 P 09/05/14 45.0 2.01 2.12
MSFT 140905P00045500 P 09/05/14 45.5 2.41 2.53
MSFT 140905P00046000 P 09/05/14 46.0 2.85 2.97
MSFT 140905P00046500 P 09/05/14 46.5 3.30 3.60
MSFT 140905P00047000 P 09/05/14 47.0 3.40 4.10
MSFT 140905P00047500 P 09/05/14 47.5 3.90 4.60
MSFT 140905P00048000 P 09/05/14 48.0 4.35 5.10
MSFT 140905P00048500 P 09/05/14 48.5 4.85 5.55
MSFT 140905P00049000 P 09/05/14 49.0 5.30 6.05
MSFT 140905P00049500 P 09/05/14 49.5 5.80 6.55
MSFT 140905P00050000 P 09/05/14 50.0 6.30 7.05
MSFT 140905P00050500 P 09/05/14 50.5 6.80 7.55
MSFT 140905P00051000 P 09/05/14 51.0 7.25 8.05
MSFT 140905P00051500 P 09/05/14 51.5 7.75 8.55
MSFT 140905P00052000 P 09/05/14 52.0 8.25 9.05
MSFT 140905P00052500 P 09/05/14 52.5 8.65 9.55
MSFT 140905P00053000 P 09/05/14 53.0 9.00 10.45
MSFT 140920C00030000 C 09/20/14 30.0 11.95 15.05
MSFT 140920C00031000 C 09/20/14 31.0 10.95 12.65
MSFT 140920C00032000 C 09/20/14 32.0 9.95 13.05
MSFT 140920C00033000 C 09/20/14 33.0 8.95 12.05
MSFT 140920C00034000 C 09/20/14 34.0 8.70 9.65
MSFT 140920C00035000 C 09/20/14 35.0 8.20 9.15
MSFT 140920C00036000 C 09/20/14 36.0 7.45 7.65
MSFT 140920C00037000 C 09/20/14 37.0 6.40 6.65
MSFT 140920C00038000 C 09/20/14 38.0 5.40 5.65
MSFT 140920C00039000 C 09/20/14 39.0 4.45 4.70
MSFT 140920C00040000 C 09/20/14 40.0 3.60 3.75
MSFT 140920C00041000 C 09/20/14 41.0 2.72 2.81
MSFT 140920C00042000 C 09/20/14 42.0 1.99 2.02
MSFT 140920C00043000 C 09/20/14 43.0 1.34 1.36
MSFT 140920C00044000 C 09/20/14 44.0 0.86 0.88
MSFT 140920C00045000 C 09/20/14 45.0 0.52 0.54
MSFT 140920C00046000 C 09/20/14 46.0 0.31 0.32
MSFT 140920C00047000 C 09/20/14 47.0 0.19 0.20
MSFT 140920C00048000 C 09/20/14 48.0 0.12 0.13
MSFT 140920C00049000 C 09/20/14 49.0 0.07 0.09
MSFT 140920C00050000 C 09/20/14 50.0 0.04 0.07
MSFT 140920C00055000 C 09/20/14 55.0 0.00 0.03
MSFT 140920C00060000 C 09/20/14 60.0 0.00 0.02
MSFT 140920C00065000 C 09/20/14 65.0 0.00 0.02
MSFT 140920P00030000 P 09/20/14 30.0 0.00 0.02
MSFT 140920P00031000 P 09/20/14 31.0 0.00 0.03
MSFT 140920P00032000 P 09/20/14 32.0 0.01 0.03
MSFT 140920P00033000 P 09/20/14 33.0 0.01 0.03
MSFT 140920P00034000 P 09/20/14 34.0 0.01 0.04
MSFT 140920P00035000 P 09/20/14 35.0 0.02 0.05
MSFT 140920P00036000 P 09/20/14 36.0 0.03 0.06
MSFT 140920P00037000 P 09/20/14 37.0 0.06 0.08
MSFT 140920P00038000 P 09/20/14 38.0 0.10 0.11
MSFT 140920P00039000 P 09/20/14 39.0 0.15 0.16
MSFT 140920P00040000 P 09/20/14 40.0 0.23 0.24
MSFT 140920P00041000 P 09/20/14 41.0 0.38 0.39
MSFT 140920P00042000 P 09/20/14 42.0 0.62 0.64
MSFT 140920P00043000 P 09/20/14 43.0 1.00 1.01
MSFT 140920P00044000 P 09/20/14 44.0 1.53 1.54
MSFT 140920P00045000 P 09/20/14 45.0 2.20 2.22
MSFT 140920P00046000 P 09/20/14 46.0 2.99 3.05
MSFT 140920P00047000 P 09/20/14 47.0 3.85 4.00
MSFT 140920P00048000 P 09/20/14 48.0 4.75 4.95
MSFT 140920P00049000 P 09/20/14 49.0 5.70 5.95
MSFT 140920P00050000 P 09/20/14 50.0 6.70 6.90
MSFT 140920P00055000 P 09/20/14 55.0 10.20 13.50
MSFT 140920P00060000 P 09/20/14 60.0 15.20 18.50
MSFT 140920P00065000 P 09/20/14 65.0 20.20 23.50
MSFT 141018C00019000 C 10/18/14 19.0 22.80 26.05
MSFT 141018C00020000 C 10/18/14 20.0 21.90 25.05
MSFT 141018C00021000 C 10/18/14 21.0 20.95 24.05
MSFT 141018C00023000 C 10/18/14 23.0 18.95 22.05
MSFT 141018C00024000 C 10/18/14 24.0 17.95 21.05
MSFT 141018C00025000 C 10/18/14 25.0 16.95 20.05
MSFT 141018C00026000 C 10/18/14 26.0 15.95 19.05
MSFT 141018C00027000 C 10/18/14 27.0 14.95 18.05
MSFT 141018C00028000 C 10/18/14 28.0 13.95 17.05
MSFT 141018C00029000 C 10/18/14 29.0 12.80 16.05
MSFT 141018C00030000 C 10/18/14 30.0 11.80 15.05
MSFT 141018C00031000 C 10/18/14 31.0 10.80 14.05
MSFT 141018C00032000 C 10/18/14 32.0 10.95 11.70
MSFT 141018C00033000 C 10/18/14 33.0 8.80 12.05
MSFT 141018C00034000 C 10/18/14 34.0 8.95 10.15
MSFT 141018C00035000 C 10/18/14 35.0 8.25 9.00
MSFT 141018C00036000 C 10/18/14 36.0 7.25 7.70
MSFT 141018C00037000 C 10/18/14 37.0 6.30 6.70
MSFT 141018C00038000 C 10/18/14 38.0 5.35 5.70
MSFT 141018C00039000 C 10/18/14 39.0 4.60 4.75
MSFT 141018C00040000 C 10/18/14 40.0 3.75 3.85
MSFT 141018C00041000 C 10/18/14 41.0 2.99 3.05
MSFT 141018C00042000 C 10/18/14 42.0 2.28 2.30
MSFT 141018C00043000 C 10/18/14 43.0 1.68 1.70
MSFT 141018C00044000 C 10/18/14 44.0 1.20 1.22
MSFT 141018C00045000 C 10/18/14 45.0 0.83 0.85
MSFT 141018C00046000 C 10/18/14 46.0 0.56 0.58
MSFT 141018C00047000 C 10/18/14 47.0 0.37 0.39
MSFT 141018C00048000 C 10/18/14 48.0 0.25 0.26
MSFT 141018C00049000 C 10/18/14 49.0 0.16 0.17
MSFT 141018C00050000 C 10/18/14 50.0 0.11 0.12
MSFT 141018C00055000 C 10/18/14 55.0 0.01 0.03
MSFT 141018C00060000 C 10/18/14 60.0 0.00 0.03
MSFT 141018C00065000 C 10/18/14 65.0 0.00 0.02
MSFT 141018P00019000 P 10/18/14 19.0 0.00 0.02
MSFT 141018P00020000 P 10/18/14 20.0 0.00 0.02
MSFT 141018P00021000 P 10/18/14 21.0 0.00 0.02
MSFT 141018P00023000 P 10/18/14 23.0 0.00 0.02
MSFT 141018P00024000 P 10/18/14 24.0 0.00 0.02
MSFT 141018P00025000 P 10/18/14 25.0 0.00 0.02
MSFT 141018P00026000 P 10/18/14 26.0 0.00 0.02
MSFT 141018P00027000 P 10/18/14 27.0 0.00 0.02
MSFT 141018P00028000 P 10/18/14 28.0 0.00 0.03
MSFT 141018P00029000 P 10/18/14 29.0 0.01 0.03
MSFT 141018P00030000 P 10/18/14 30.0 0.01 0.04
MSFT 141018P00031000 P 10/18/14 31.0 0.01 0.04
MSFT 141018P00032000 P 10/18/14 32.0 0.03 0.05
MSFT 141018P00033000 P 10/18/14 33.0 0.04 0.06
MSFT 141018P00034000 P 10/18/14 34.0 0.05 0.07
MSFT 141018P00035000 P 10/18/14 35.0 0.07 0.08
MSFT 141018P00036000 P 10/18/14 36.0 0.09 0.11
MSFT 141018P00037000 P 10/18/14 37.0 0.13 0.14
MSFT 141018P00038000 P 10/18/14 38.0 0.19 0.20
MSFT 141018P00039000 P 10/18/14 39.0 0.28 0.29
MSFT 141018P00040000 P 10/18/14 40.0 0.42 0.44
MSFT 141018P00041000 P 10/18/14 41.0 0.63 0.65
MSFT 141018P00042000 P 10/18/14 42.0 0.93 0.95
MSFT 141018P00043000 P 10/18/14 43.0 1.34 1.36
MSFT 141018P00044000 P 10/18/14 44.0 1.86 1.87
MSFT 141018P00045000 P 10/18/14 45.0 2.49 2.51
MSFT 141018P00046000 P 10/18/14 46.0 3.20 3.25
MSFT 141018P00047000 P 10/18/14 47.0 4.00 4.10
MSFT 141018P00048000 P 10/18/14 48.0 4.85 5.15
MSFT 141018P00049000 P 10/18/14 49.0 5.80 6.10
MSFT 141018P00050000 P 10/18/14 50.0 6.70 7.10
MSFT 141018P00055000 P 10/18/14 55.0 11.60 12.05
MSFT 141018P00060000 P 10/18/14 60.0 15.25 18.35
MSFT 141018P00065000 P 10/18/14 65.0 20.20 23.50
MSFT 141122C00029000 C 11/22/14 29.0 12.80 16.15
MSFT 141122C00030000 C 11/22/14 30.0 11.80 15.10
MSFT 141122C00031000 C 11/22/14 31.0 10.80 14.10
MSFT 141122C00032000 C 11/22/14 32.0 9.80 13.05
MSFT 141122C00033000 C 11/22/14 33.0 10.25 11.15
MSFT 141122C00034000 C 11/22/14 34.0 8.95 10.05
MSFT 141122C00035000 C 11/22/14 35.0 8.30 9.05
MSFT 141122C00036000 C 11/22/14 36.0 7.30 7.70
MSFT 141122C00037000 C 11/22/14 37.0 6.40 6.75
MSFT 141122C00038000 C 11/22/14 38.0 5.50 5.85
MSFT 141122C00039000 C 11/22/14 39.0 4.80 4.95
MSFT 141122C00040000 C 11/22/14 40.0 4.05 4.10
MSFT 141122C00041000 C 11/22/14 41.0 3.30 3.35
MSFT 141122C00042000 C 11/22/14 42.0 2.67 2.70
MSFT 141122C00043000 C 11/22/14 43.0 2.09 2.12
MSFT 141122C00044000 C 11/22/14 44.0 1.61 1.63
MSFT 141122C00045000 C 11/22/14 45.0 1.22 1.24
MSFT 141122C00046000 C 11/22/14 46.0 0.91 0.93
MSFT 141122C00047000 C 11/22/14 47.0 0.66 0.68
MSFT 141122C00048000 C 11/22/14 48.0 0.47 0.49
MSFT 141122C00049000 C 11/22/14 49.0 0.33 0.35
MSFT 141122C00050000 C 11/22/14 50.0 0.23 0.25
MSFT 141122C00055000 C 11/22/14 55.0 0.04 0.06
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.04
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.03
MSFT 141122P00029000 P 11/22/14 29.0 0.03 0.06
MSFT 141122P00030000 P 11/22/14 30.0 0.04 0.07
MSFT 141122P00031000 P 11/22/14 31.0 0.05 0.09
MSFT 141122P00032000 P 11/22/14 32.0 0.06 0.10
MSFT 141122P00033000 P 11/22/14 33.0 0.09 0.13
MSFT 141122P00034000 P 11/22/14 34.0 0.12 0.16
MSFT 141122P00035000 P 11/22/14 35.0 0.17 0.20
MSFT 141122P00036000 P 11/22/14 36.0 0.23 0.25
MSFT 141122P00037000 P 11/22/14 37.0 0.32 0.33
MSFT 141122P00038000 P 11/22/14 38.0 0.44 0.46
MSFT 141122P00039000 P 11/22/14 39.0 0.60 0.62
MSFT 141122P00040000 P 11/22/14 40.0 0.82 0.83
MSFT 141122P00041000 P 11/22/14 41.0 1.10 1.13
MSFT 141122P00042000 P 11/22/14 42.0 1.47 1.49
MSFT 141122P00043000 P 11/22/14 43.0 1.92 1.94
MSFT 141122P00044000 P 11/22/14 44.0 2.46 2.49
MSFT 141122P00045000 P 11/22/14 45.0 3.05 3.15
MSFT 141122P00046000 P 11/22/14 46.0 3.75 3.85
MSFT 141122P00047000 P 11/22/14 47.0 4.50 4.60
MSFT 141122P00048000 P 11/22/14 48.0 5.35 5.45
MSFT 141122P00049000 P 11/22/14 49.0 6.00 6.55
MSFT 141122P00050000 P 11/22/14 50.0 6.80 7.45
MSFT 141122P00055000 P 11/22/14 55.0 11.55 12.30
MSFT 141122P00060000 P 11/22/14 60.0 15.45 18.75
MSFT 141122P00065000 P 11/22/14 65.0 20.45 23.75
MSFT 150117C00015000 C 01/17/15 15.0 26.90 29.25
MSFT 150117C00018000 C 01/17/15 18.0 23.95 27.15
MSFT 150117C00020000 C 01/17/15 20.0 21.95 25.15
MSFT 150117C00021000 C 01/17/15 21.0 20.80 24.15
MSFT 150117C00023000 C 01/17/15 23.0 18.80 22.10
MSFT 150117C00024000 C 01/17/15 24.0 17.80 21.15
MSFT 150117C00025000 C 01/17/15 25.0 16.85 20.05
MSFT 150117C00026000 C 01/17/15 26.0 15.80 19.15
MSFT 150117C00027000 C 01/17/15 27.0 14.80 18.10
MSFT 150117C00028000 C 01/17/15 28.0 15.25 15.65
MSFT 150117C00029000 C 01/17/15 29.0 12.80 16.10
MSFT 150117C00030000 C 01/17/15 30.0 11.95 15.10
MSFT 150117C00031000 C 01/17/15 31.0 12.25 13.15
MSFT 150117C00032000 C 01/17/15 32.0 11.10 12.45
MSFT 150117C00033000 C 01/17/15 33.0 10.25 10.85
MSFT 150117C00034000 C 01/17/15 34.0 9.25 9.70
MSFT 150117C00035000 C 01/17/15 35.0 8.35 8.70
MSFT 150117C00036000 C 01/17/15 36.0 7.40 7.75
MSFT 150117C00037000 C 01/17/15 37.0 6.60 6.85
MSFT 150117C00038000 C 01/17/15 38.0 5.60 6.00
MSFT 150117C00039000 C 01/17/15 39.0 5.00 5.15
MSFT 150117C00040000 C 01/17/15 40.0 4.25 4.35
MSFT 150117C00041000 C 01/17/15 41.0 3.55 3.65
MSFT 150117C00042000 C 01/17/15 42.0 2.95 3.00
MSFT 150117C00043000 C 01/17/15 43.0 2.39 2.44
MSFT 150117C00044000 C 01/17/15 44.0 1.92 1.95
MSFT 150117C00045000 C 01/17/15 45.0 1.51 1.54
MSFT 150117C00046000 C 01/17/15 46.0 1.16 1.20
MSFT 150117C00047000 C 01/17/15 47.0 0.89 0.92
MSFT 150117C00048000 C 01/17/15 48.0 0.67 0.70
MSFT 150117C00049000 C 01/17/15 49.0 0.50 0.53
MSFT 150117C00050000 C 01/17/15 50.0 0.37 0.40
MSFT 150117C00055000 C 01/17/15 55.0 0.08 0.12
MSFT 150117C00060000 C 01/17/15 60.0 0.01 0.05
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.03
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.01 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.02 0.03
MSFT 150117P00021000 P 01/17/15 21.0 0.02 0.03
MSFT 150117P00023000 P 01/17/15 23.0 0.03 0.04
MSFT 150117P00024000 P 01/17/15 24.0 0.02 0.05
MSFT 150117P00025000 P 01/17/15 25.0 0.04 0.05
MSFT 150117P00026000 P 01/17/15 26.0 0.03 0.06
MSFT 150117P00027000 P 01/17/15 27.0 0.04 0.08
MSFT 150117P00028000 P 01/17/15 28.0 0.06 0.10
MSFT 150117P00029000 P 01/17/15 29.0 0.07 0.12
MSFT 150117P00030000 P 01/17/15 30.0 0.09 0.14
MSFT 150117P00031000 P 01/17/15 31.0 0.12 0.16
MSFT 150117P00032000 P 01/17/15 32.0 0.15 0.17
MSFT 150117P00033000 P 01/17/15 33.0 0.19 0.21
MSFT 150117P00034000 P 01/17/15 34.0 0.24 0.26
MSFT 150117P00035000 P 01/17/15 35.0 0.31 0.34
MSFT 150117P00036000 P 01/17/15 36.0 0.40 0.44
MSFT 150117P00037000 P 01/17/15 37.0 0.52 0.55
MSFT 150117P00038000 P 01/17/15 38.0 0.67 0.73
MSFT 150117P00039000 P 01/17/15 39.0 0.88 0.91
MSFT 150117P00040000 P 01/17/15 40.0 1.13 1.16
MSFT 150117P00041000 P 01/17/15 41.0 1.46 1.48
MSFT 150117P00042000 P 01/17/15 42.0 1.84 1.88
MSFT 150117P00043000 P 01/17/15 43.0 2.29 2.33
MSFT 150117P00044000 P 01/17/15 44.0 2.81 2.87
MSFT 150117P00045000 P 01/17/15 45.0 3.40 3.50
MSFT 150117P00046000 P 01/17/15 46.0 4.05 4.15
MSFT 150117P00047000 P 01/17/15 47.0 4.80 4.90
MSFT 150117P00048000 P 01/17/15 48.0 5.55 5.65
MSFT 150117P00049000 P 01/17/15 49.0 6.40 6.50
MSFT 150117P00050000 P 01/17/15 50.0 7.25 7.60
MSFT 150117P00055000 P 01/17/15 55.0 11.75 12.35
MSFT 150117P00060000 P 01/17/15 60.0 16.35 17.40
MSFT 150117P00065000 P 01/17/15 65.0 20.45 23.75
MSFT 150417C00023000 C 04/17/15 23.0 18.65 22.20
MSFT 150417C00024000 C 04/17/15 24.0 17.65 21.20
MSFT 150417C00025000 C 04/17/15 25.0 16.65 20.20
MSFT 150417C00026000 C 04/17/15 26.0 15.65 19.20
MSFT 150417C00027000 C 04/17/15 27.0 14.65 18.20
MSFT 150417C00028000 C 04/17/15 28.0 13.65 17.20
MSFT 150417C00029000 C 04/17/15 29.0 12.65 16.20
MSFT 150417C00030000 C 04/17/15 30.0 11.65 15.20
MSFT 150417C00031000 C 04/17/15 31.0 12.10 13.40
MSFT 150417C00032000 C 04/17/15 32.0 11.25 12.35
MSFT 150417C00033000 C 04/17/15 33.0 10.10 11.30
MSFT 150417C00034000 C 04/17/15 34.0 9.35 10.30
MSFT 150417C00035000 C 04/17/15 35.0 8.40 9.35
MSFT 150417C00036000 C 04/17/15 36.0 7.55 8.40
MSFT 150417C00037000 C 04/17/15 37.0 6.70 7.45
MSFT 150417C00038000 C 04/17/15 38.0 6.05 6.25
MSFT 150417C00039000 C 04/17/15 39.0 5.30 5.50
MSFT 150417C00040000 C 04/17/15 40.0 4.65 4.75
MSFT 150417C00041000 C 04/17/15 41.0 4.00 4.10
MSFT 150417C00042000 C 04/17/15 42.0 3.40 3.50
MSFT 150417C00043000 C 04/17/15 43.0 2.89 2.96
MSFT 150417C00044000 C 04/17/15 44.0 2.42 2.48
MSFT 150417C00045000 C 04/17/15 45.0 2.01 2.07
MSFT 150417C00046000 C 04/17/15 46.0 1.66 1.72
MSFT 150417C00047000 C 04/17/15 47.0 1.36 1.41
MSFT 150417C00048000 C 04/17/15 48.0 1.10 1.15
MSFT 150417C00049000 C 04/17/15 49.0 0.89 0.94
MSFT 150417C00050000 C 04/17/15 50.0 0.72 0.76
MSFT 150417C00055000 C 04/17/15 55.0 0.23 0.27
MSFT 150417C00060000 C 04/17/15 60.0 0.07 0.12
MSFT 150417C00065000 C 04/17/15 65.0 0.03 0.07
MSFT 150417P00023000 P 04/17/15 23.0 0.04 0.08
MSFT 150417P00024000 P 04/17/15 24.0 0.05 0.10
MSFT 150417P00025000 P 04/17/15 25.0 0.07 0.11
MSFT 150417P00026000 P 04/17/15 26.0 0.09 0.13
MSFT 150417P00027000 P 04/17/15 27.0 0.11 0.15
MSFT 150417P00028000 P 04/17/15 28.0 0.14 0.18
MSFT 150417P00029000 P 04/17/15 29.0 0.17 0.21
MSFT 150417P00030000 P 04/17/15 30.0 0.21 0.26
MSFT 150417P00031000 P 04/17/15 31.0 0.26 0.30
MSFT 150417P00032000 P 04/17/15 32.0 0.32 0.36
MSFT 150417P00033000 P 04/17/15 33.0 0.40 0.44
MSFT 150417P00034000 P 04/17/15 34.0 0.50 0.54
MSFT 150417P00035000 P 04/17/15 35.0 0.62 0.67
MSFT 150417P00036000 P 04/17/15 36.0 0.76 0.82
MSFT 150417P00037000 P 04/17/15 37.0 0.94 1.01
MSFT 150417P00038000 P 04/17/15 38.0 1.17 1.23
MSFT 150417P00039000 P 04/17/15 39.0 1.44 1.50
MSFT 150417P00040000 P 04/17/15 40.0 1.75 1.82
MSFT 150417P00041000 P 04/17/15 41.0 2.12 2.19
MSFT 150417P00042000 P 04/17/15 42.0 2.55 2.63
MSFT 150417P00043000 P 04/17/15 43.0 3.00 3.10
MSFT 150417P00044000 P 04/17/15 44.0 3.55 3.70
MSFT 150417P00045000 P 04/17/15 45.0 4.15 4.30
MSFT 150417P00046000 P 04/17/15 46.0 4.80 4.90
MSFT 150417P00047000 P 04/17/15 47.0 5.50 5.60
MSFT 150417P00048000 P 04/17/15 48.0 6.25 6.35
MSFT 150417P00049000 P 04/17/15 49.0 7.00 7.20
MSFT 150417P00050000 P 04/17/15 50.0 7.85 8.00
MSFT 150417P00055000 P 04/17/15 55.0 11.80 12.75
MSFT 150417P00060000 P 04/17/15 60.0 16.55 17.60
MSFT 150417P00065000 P 04/17/15 65.0 21.45 22.55
MSFT 160115C00018000 C 01/15/16 18.0 23.00 27.95
MSFT 160115C00020000 C 01/15/16 20.0 22.30 26.05
MSFT 160115C00023000 C 01/15/16 23.0 18.00 22.95
MSFT 160115C00025000 C 01/15/16 25.0 16.05 19.95
MSFT 160115C00028000 C 01/15/16 28.0 15.30 17.85
MSFT 160115C00030000 C 01/15/16 30.0 12.75 13.90
MSFT 160115C00032000 C 01/15/16 32.0 11.65 12.10
MSFT 160115C00035000 C 01/15/16 35.0 9.05 9.30
MSFT 160115C00037000 C 01/15/16 37.0 7.55 7.80
MSFT 160115C00040000 C 01/15/16 40.0 5.70 5.80
MSFT 160115C00042000 C 01/15/16 42.0 4.60 4.75
MSFT 160115C00045000 C 01/15/16 45.0 3.20 3.40
MSFT 160115C00047000 C 01/15/16 47.0 2.55 2.66
MSFT 160115C00050000 C 01/15/16 50.0 1.79 1.85
MSFT 160115C00055000 C 01/15/16 55.0 0.92 0.99
MSFT 160115C00060000 C 01/15/16 60.0 0.49 0.54
MSFT 160115C00065000 C 01/15/16 65.0 0.26 0.30
MSFT 160115P00018000 P 01/15/16 18.0 0.07 0.13
MSFT 160115P00020000 P 01/15/16 20.0 0.11 0.17
MSFT 160115P00023000 P 01/15/16 23.0 0.23 0.25
MSFT 160115P00025000 P 01/15/16 25.0 0.31 0.37
MSFT 160115P00028000 P 01/15/16 28.0 0.54 0.60
MSFT 160115P00030000 P 01/15/16 30.0 0.78 0.83
MSFT 160115P00032000 P 01/15/16 32.0 1.08 1.15
MSFT 160115P00035000 P 01/15/16 35.0 1.74 1.81
MSFT 160115P00037000 P 01/15/16 37.0 2.32 2.40
MSFT 160115P00040000 P 01/15/16 40.0 3.45 3.55
MSFT 160115P00042000 P 01/15/16 42.0 4.40 4.50
MSFT 160115P00045000 P 01/15/16 45.0 6.05 6.20
MSFT 160115P00047000 P 01/15/16 47.0 7.35 7.55
MSFT 160115P00050000 P 01/15/16 50.0 9.55 9.75
MSFT 160115P00055000 P 01/15/16 55.0 13.65 13.95
MSFT 160115P00060000 P 01/15/16 60.0 17.55 18.60
MSFT 160115P00065000 P 01/15/16 65.0 22.20 23.80

OPRA data is delayed 15 minutes.