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 (2015-05-15)Premium Content

Microsoft Corporation (MSFT)
As of Jul 6 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150710C00036000 C 07/10/15 36.0 7.90 8.35
MSFT 150710C00037000 C 07/10/15 37.0 6.65 7.50
MSFT 150710C00037500 C 07/10/15 37.5 6.50 7.00
MSFT 150710C00038000 C 07/10/15 38.0 6.00 6.50
MSFT 150710C00038500 C 07/10/15 38.5 5.50 6.00
MSFT 150710C00039000 C 07/10/15 39.0 4.75 5.50
MSFT 150710C00039500 C 07/10/15 39.5 4.25 5.00
MSFT 150710C00040000 C 07/10/15 40.0 4.00 4.50
MSFT 150710C00040500 C 07/10/15 40.5 3.50 4.00
MSFT 150710C00041000 C 07/10/15 41.0 3.05 3.35
MSFT 150710C00041500 C 07/10/15 41.5 2.58 2.94
MSFT 150710C00042000 C 07/10/15 42.0 2.15 2.42
MSFT 150710C00042500 C 07/10/15 42.5 1.46 2.04
MSFT 150710C00043000 C 07/10/15 43.0 1.35 1.40
MSFT 150710C00043500 C 07/10/15 43.5 0.94 0.97
MSFT 150710C00044000 C 07/10/15 44.0 0.57 0.63
MSFT 150710C00044500 C 07/10/15 44.5 0.34 0.35
MSFT 150710C00045000 C 07/10/15 45.0 0.16 0.18
MSFT 150710C00045500 C 07/10/15 45.5 0.06 0.09
MSFT 150710C00046000 C 07/10/15 46.0 0.02 0.03
MSFT 150710C00046500 C 07/10/15 46.5 0.00 0.04
MSFT 150710C00047000 C 07/10/15 47.0 0.00 0.02
MSFT 150710C00047500 C 07/10/15 47.5 0.00 0.02
MSFT 150710C00048000 C 07/10/15 48.0 0.00 0.02
MSFT 150710C00048500 C 07/10/15 48.5 0.00 0.02
MSFT 150710C00049000 C 07/10/15 49.0 0.00 0.02
MSFT 150710C00049500 C 07/10/15 49.5 0.00 0.02
MSFT 150710C00050000 C 07/10/15 50.0 0.00 0.02
MSFT 150710C00050500 C 07/10/15 50.5 0.00 0.02
MSFT 150710C00051000 C 07/10/15 51.0 0.00 0.02
MSFT 150710C00051500 C 07/10/15 51.5 0.00 0.02
MSFT 150710C00052000 C 07/10/15 52.0 0.00 0.02
MSFT 150710C00052500 C 07/10/15 52.5 0.00 0.02
MSFT 150710C00053000 C 07/10/15 53.0 0.00 0.02
MSFT 150710C00053500 C 07/10/15 53.5 0.00 0.02
MSFT 150710C00054000 C 07/10/15 54.0 0.00 0.02
MSFT 150710C00054500 C 07/10/15 54.5 0.00 0.02
MSFT 150710C00055000 C 07/10/15 55.0 0.00 0.02
MSFT 150710C00056000 C 07/10/15 56.0 0.00 0.02
MSFT 150710C00057000 C 07/10/15 57.0 0.00 0.02
MSFT 150710C00060000 C 07/10/15 60.0 0.00 0.02
MSFT 150710P00036000 P 07/10/15 36.0 0.00 0.02
MSFT 150710P00037000 P 07/10/15 37.0 0.00 0.02
MSFT 150710P00037500 P 07/10/15 37.5 0.00 0.02
MSFT 150710P00038000 P 07/10/15 38.0 0.00 0.02
MSFT 150710P00038500 P 07/10/15 38.5 0.00 0.02
MSFT 150710P00039000 P 07/10/15 39.0 0.00 0.02
MSFT 150710P00039500 P 07/10/15 39.5 0.00 0.02
MSFT 150710P00040000 P 07/10/15 40.0 0.00 0.02
MSFT 150710P00040500 P 07/10/15 40.5 0.00 0.03
MSFT 150710P00041000 P 07/10/15 41.0 0.00 0.03
MSFT 150710P00041500 P 07/10/15 41.5 0.01 0.05
MSFT 150710P00042000 P 07/10/15 42.0 0.02 0.04
MSFT 150710P00042500 P 07/10/15 42.5 0.05 0.07
MSFT 150710P00043000 P 07/10/15 43.0 0.10 0.12
MSFT 150710P00043500 P 07/10/15 43.5 0.18 0.21
MSFT 150710P00044000 P 07/10/15 44.0 0.33 0.36
MSFT 150710P00044500 P 07/10/15 44.5 0.57 0.60
MSFT 150710P00045000 P 07/10/15 45.0 0.89 0.93
MSFT 150710P00045500 P 07/10/15 45.5 1.28 1.40
MSFT 150710P00046000 P 07/10/15 46.0 1.56 1.90
MSFT 150710P00046500 P 07/10/15 46.5 2.21 2.35
MSFT 150710P00047000 P 07/10/15 47.0 2.52 2.89
MSFT 150710P00047500 P 07/10/15 47.5 3.00 3.40
MSFT 150710P00048000 P 07/10/15 48.0 3.50 3.90
MSFT 150710P00048500 P 07/10/15 48.5 4.00 4.40
MSFT 150710P00049000 P 07/10/15 49.0 4.50 4.90
MSFT 150710P00049500 P 07/10/15 49.5 5.00 5.40
MSFT 150710P00050000 P 07/10/15 50.0 5.50 5.90
MSFT 150710P00050500 P 07/10/15 50.5 6.00 6.40
MSFT 150710P00051000 P 07/10/15 51.0 6.50 6.90
MSFT 150710P00051500 P 07/10/15 51.5 7.00 7.40
MSFT 150710P00052000 P 07/10/15 52.0 7.35 7.90
MSFT 150710P00052500 P 07/10/15 52.5 7.75 8.40
MSFT 150710P00053000 P 07/10/15 53.0 8.25 8.90
MSFT 150710P00053500 P 07/10/15 53.5 8.75 9.40
MSFT 150710P00054000 P 07/10/15 54.0 9.30 10.00
MSFT 150710P00054500 P 07/10/15 54.5 9.60 10.50
MSFT 150710P00055000 P 07/10/15 55.0 10.10 11.00
MSFT 150710P00056000 P 07/10/15 56.0 11.60 11.90
MSFT 150710P00057000 P 07/10/15 57.0 12.15 12.90
MSFT 150710P00060000 P 07/10/15 60.0 14.00 15.95
MSFT 150717C00023000 C 07/17/15 23.0 20.40 21.45
MSFT 150717C00024000 C 07/17/15 24.0 18.45 22.00
MSFT 150717C00025000 C 07/17/15 25.0 17.45 19.90
MSFT 150717C00026000 C 07/17/15 26.0 16.45 20.00
MSFT 150717C00027000 C 07/17/15 27.0 15.45 17.90
MSFT 150717C00028000 C 07/17/15 28.0 15.75 16.45
MSFT 150717C00029000 C 07/17/15 29.0 13.45 16.85
MSFT 150717C00030000 C 07/17/15 30.0 13.75 14.40
MSFT 150717C00031000 C 07/17/15 31.0 11.45 14.85
MSFT 150717C00032000 C 07/17/15 32.0 10.50 13.85
MSFT 150717C00033000 C 07/17/15 33.0 9.50 12.85
MSFT 150717C00034000 C 07/17/15 34.0 10.00 10.35
MSFT 150717C00035000 C 07/17/15 35.0 9.05 9.50
MSFT 150717C00036000 C 07/17/15 36.0 8.05 8.55
MSFT 150717C00037000 C 07/17/15 37.0 6.70 7.50
MSFT 150717C00038000 C 07/17/15 38.0 5.70 6.50
MSFT 150717C00039000 C 07/17/15 39.0 4.80 5.50
MSFT 150717C00039500 C 07/17/15 39.5 4.30 5.05
MSFT 150717C00040000 C 07/17/15 40.0 3.80 4.55
MSFT 150717C00040500 C 07/17/15 40.5 3.30 4.05
MSFT 150717C00041000 C 07/17/15 41.0 3.15 3.35
MSFT 150717C00041500 C 07/17/15 41.5 2.69 2.90
MSFT 150717C00042000 C 07/17/15 42.0 2.23 2.41
MSFT 150717C00042500 C 07/17/15 42.5 1.91 1.95
MSFT 150717C00043000 C 07/17/15 43.0 1.51 1.53
MSFT 150717C00043500 C 07/17/15 43.5 1.10 1.15
MSFT 150717C00044000 C 07/17/15 44.0 0.80 0.82
MSFT 150717C00044500 C 07/17/15 44.5 0.53 0.56
MSFT 150717C00045000 C 07/17/15 45.0 0.34 0.36
MSFT 150717C00045500 C 07/17/15 45.5 0.20 0.22
MSFT 150717C00046000 C 07/17/15 46.0 0.11 0.13
MSFT 150717C00046500 C 07/17/15 46.5 0.06 0.08
MSFT 150717C00047000 C 07/17/15 47.0 0.03 0.05
MSFT 150717C00047500 C 07/17/15 47.5 0.01 0.04
MSFT 150717C00048000 C 07/17/15 48.0 0.01 0.02
MSFT 150717C00048500 C 07/17/15 48.5 0.00 0.03
MSFT 150717C00049000 C 07/17/15 49.0 0.01 0.02
MSFT 150717C00049500 C 07/17/15 49.5 0.00 0.02
MSFT 150717C00050000 C 07/17/15 50.0 0.01 0.02
MSFT 150717C00050500 C 07/17/15 50.5 0.00 0.01
MSFT 150717C00051000 C 07/17/15 51.0 0.00 0.02
MSFT 150717C00051500 C 07/17/15 51.5 0.00 0.02
MSFT 150717C00052000 C 07/17/15 52.0 0.00 0.02
MSFT 150717C00052500 C 07/17/15 52.5 0.00 0.01
MSFT 150717C00053000 C 07/17/15 53.0 0.00 0.02
MSFT 150717C00053500 C 07/17/15 53.5 0.00 0.02
MSFT 150717C00054000 C 07/17/15 54.0 0.00 0.02
MSFT 150717C00054500 C 07/17/15 54.5 0.00 0.02
MSFT 150717C00055000 C 07/17/15 55.0 0.00 0.01
MSFT 150717C00055500 C 07/17/15 55.5 0.00 0.02
MSFT 150717C00056000 C 07/17/15 56.0 0.00 0.02
MSFT 150717C00056500 C 07/17/15 56.5 0.00 0.02
MSFT 150717C00057000 C 07/17/15 57.0 0.00 0.02
MSFT 150717C00057500 C 07/17/15 57.5 0.00 0.02
MSFT 150717C00060000 C 07/17/15 60.0 0.00 0.02
MSFT 150717C00065000 C 07/17/15 65.0 0.00 0.02
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.02
MSFT 150717P00023000 P 07/17/15 23.0 0.00 0.02
MSFT 150717P00024000 P 07/17/15 24.0 0.00 0.02
MSFT 150717P00025000 P 07/17/15 25.0 0.00 0.02
MSFT 150717P00026000 P 07/17/15 26.0 0.00 0.02
MSFT 150717P00027000 P 07/17/15 27.0 0.00 0.02
MSFT 150717P00028000 P 07/17/15 28.0 0.00 0.02
MSFT 150717P00029000 P 07/17/15 29.0 0.00 0.02
MSFT 150717P00030000 P 07/17/15 30.0 0.00 0.02
MSFT 150717P00031000 P 07/17/15 31.0 0.00 0.02
MSFT 150717P00032000 P 07/17/15 32.0 0.00 0.02
MSFT 150717P00033000 P 07/17/15 33.0 0.00 0.02
MSFT 150717P00034000 P 07/17/15 34.0 0.00 0.02
MSFT 150717P00035000 P 07/17/15 35.0 0.00 0.01
MSFT 150717P00036000 P 07/17/15 36.0 0.00 0.02
MSFT 150717P00037000 P 07/17/15 37.0 0.00 0.02
MSFT 150717P00038000 P 07/17/15 38.0 0.00 0.02
MSFT 150717P00039000 P 07/17/15 39.0 0.01 0.03
MSFT 150717P00039500 P 07/17/15 39.5 0.01 0.04
MSFT 150717P00040000 P 07/17/15 40.0 0.02 0.05
MSFT 150717P00040500 P 07/17/15 40.5 0.02 0.05
MSFT 150717P00041000 P 07/17/15 41.0 0.03 0.06
MSFT 150717P00041500 P 07/17/15 41.5 0.06 0.09
MSFT 150717P00042000 P 07/17/15 42.0 0.10 0.12
MSFT 150717P00042500 P 07/17/15 42.5 0.15 0.18
MSFT 150717P00043000 P 07/17/15 43.0 0.24 0.26
MSFT 150717P00043500 P 07/17/15 43.5 0.37 0.38
MSFT 150717P00044000 P 07/17/15 44.0 0.53 0.56
MSFT 150717P00044500 P 07/17/15 44.5 0.77 0.79
MSFT 150717P00045000 P 07/17/15 45.0 1.07 1.09
MSFT 150717P00045500 P 07/17/15 45.5 1.42 1.47
MSFT 150717P00046000 P 07/17/15 46.0 1.83 1.91
MSFT 150717P00046500 P 07/17/15 46.5 2.27 2.37
MSFT 150717P00047000 P 07/17/15 47.0 2.74 2.87
MSFT 150717P00047500 P 07/17/15 47.5 3.15 3.40
MSFT 150717P00048000 P 07/17/15 48.0 3.70 3.85
MSFT 150717P00048500 P 07/17/15 48.5 4.15 4.40
MSFT 150717P00049000 P 07/17/15 49.0 4.55 4.90
MSFT 150717P00049500 P 07/17/15 49.5 5.00 5.40
MSFT 150717P00050000 P 07/17/15 50.0 5.65 5.90
MSFT 150717P00050500 P 07/17/15 50.5 6.15 6.40
MSFT 150717P00051000 P 07/17/15 51.0 6.65 6.90
MSFT 150717P00051500 P 07/17/15 51.5 7.15 7.40
MSFT 150717P00052000 P 07/17/15 52.0 7.65 7.90
MSFT 150717P00052500 P 07/17/15 52.5 8.15 8.40
MSFT 150717P00053000 P 07/17/15 53.0 8.65 8.90
MSFT 150717P00053500 P 07/17/15 53.5 8.90 9.40
MSFT 150717P00054000 P 07/17/15 54.0 9.55 9.90
MSFT 150717P00054500 P 07/17/15 54.5 9.20 10.40
MSFT 150717P00055000 P 07/17/15 55.0 10.05 10.90
MSFT 150717P00055500 P 07/17/15 55.5 10.75 11.90
MSFT 150717P00056000 P 07/17/15 56.0 11.10 12.00
MSFT 150717P00056500 P 07/17/15 56.5 11.60 12.75
MSFT 150717P00057000 P 07/17/15 57.0 12.10 12.90
MSFT 150717P00057500 P 07/17/15 57.5 11.75 13.40
MSFT 150717P00060000 P 07/17/15 60.0 14.15 16.15
MSFT 150717P00065000 P 07/17/15 65.0 19.15 22.25
MSFT 150717P00070000 P 07/17/15 70.0 24.10 27.25
MSFT 150724C00038000 C 07/24/15 38.0 5.75 6.55
MSFT 150724C00039000 C 07/24/15 39.0 5.10 5.60
MSFT 150724C00039500 C 07/24/15 39.5 4.40 5.15
MSFT 150724C00040000 C 07/24/15 40.0 3.90 4.65
MSFT 150724C00040500 C 07/24/15 40.5 3.45 4.20
MSFT 150724C00041000 C 07/24/15 41.0 3.35 3.60
MSFT 150724C00041500 C 07/24/15 41.5 3.00 3.15
MSFT 150724C00042000 C 07/24/15 42.0 2.64 2.73
MSFT 150724C00042500 C 07/24/15 42.5 2.27 2.34
MSFT 150724C00043000 C 07/24/15 43.0 1.92 1.98
MSFT 150724C00043500 C 07/24/15 43.5 1.59 1.65
MSFT 150724C00044000 C 07/24/15 44.0 1.31 1.34
MSFT 150724C00044500 C 07/24/15 44.5 1.05 1.08
MSFT 150724C00045000 C 07/24/15 45.0 0.83 0.86
MSFT 150724C00045500 C 07/24/15 45.5 0.65 0.67
MSFT 150724C00046000 C 07/24/15 46.0 0.49 0.51
MSFT 150724C00046500 C 07/24/15 46.5 0.37 0.39
MSFT 150724C00047000 C 07/24/15 47.0 0.27 0.29
MSFT 150724C00047500 C 07/24/15 47.5 0.18 0.24
MSFT 150724C00048000 C 07/24/15 48.0 0.15 0.16
MSFT 150724C00048500 C 07/24/15 48.5 0.10 0.12
MSFT 150724C00049000 C 07/24/15 49.0 0.07 0.09
MSFT 150724C00049500 C 07/24/15 49.5 0.05 0.08
MSFT 150724C00050000 C 07/24/15 50.0 0.02 0.07
MSFT 150724C00050500 C 07/24/15 50.5 0.01 0.06
MSFT 150724C00051000 C 07/24/15 51.0 0.00 0.05
MSFT 150724C00051500 C 07/24/15 51.5 0.00 0.04
MSFT 150724C00052000 C 07/24/15 52.0 0.00 0.03
MSFT 150724C00052500 C 07/24/15 52.5 0.00 0.03
MSFT 150724C00053000 C 07/24/15 53.0 0.00 0.03
MSFT 150724C00053500 C 07/24/15 53.5 0.00 0.03
MSFT 150724C00054000 C 07/24/15 54.0 0.00 0.02
MSFT 150724C00054500 C 07/24/15 54.5 0.00 0.02
MSFT 150724C00055000 C 07/24/15 55.0 0.00 0.02
MSFT 150724P00038000 P 07/24/15 38.0 0.02 0.10
MSFT 150724P00039000 P 07/24/15 39.0 0.05 0.15
MSFT 150724P00039500 P 07/24/15 39.5 0.05 0.17
MSFT 150724P00040000 P 07/24/15 40.0 0.08 0.21
MSFT 150724P00040500 P 07/24/15 40.5 0.12 0.25
MSFT 150724P00041000 P 07/24/15 41.0 0.18 0.30
MSFT 150724P00041500 P 07/24/15 41.5 0.32 0.34
MSFT 150724P00042000 P 07/24/15 42.0 0.41 0.44
MSFT 150724P00042500 P 07/24/15 42.5 0.53 0.55
MSFT 150724P00043000 P 07/24/15 43.0 0.67 0.69
MSFT 150724P00043500 P 07/24/15 43.5 0.84 0.86
MSFT 150724P00044000 P 07/24/15 44.0 1.05 1.07
MSFT 150724P00044500 P 07/24/15 44.5 1.29 1.32
MSFT 150724P00045000 P 07/24/15 45.0 1.55 1.61
MSFT 150724P00045500 P 07/24/15 45.5 1.86 1.93
MSFT 150724P00046000 P 07/24/15 46.0 2.21 2.26
MSFT 150724P00046500 P 07/24/15 46.5 2.59 2.68
MSFT 150724P00047000 P 07/24/15 47.0 2.99 3.10
MSFT 150724P00047500 P 07/24/15 47.5 3.20 3.60
MSFT 150724P00048000 P 07/24/15 48.0 3.65 4.05
MSFT 150724P00048500 P 07/24/15 48.5 4.10 4.50
MSFT 150724P00049000 P 07/24/15 49.0 4.55 5.00
MSFT 150724P00049500 P 07/24/15 49.5 5.05 5.45
MSFT 150724P00050000 P 07/24/15 50.0 5.55 5.95
MSFT 150724P00050500 P 07/24/15 50.5 6.00 6.45
MSFT 150724P00051000 P 07/24/15 51.0 6.55 7.10
MSFT 150724P00051500 P 07/24/15 51.5 7.00 7.45
MSFT 150724P00052000 P 07/24/15 52.0 7.50 7.95
MSFT 150724P00052500 P 07/24/15 52.5 8.00 8.45
MSFT 150724P00053000 P 07/24/15 53.0 8.40 9.35
MSFT 150724P00053500 P 07/24/15 53.5 8.95 9.55
MSFT 150724P00054000 P 07/24/15 54.0 9.45 10.00
MSFT 150724P00054500 P 07/24/15 54.5 9.75 10.50
MSFT 150724P00055000 P 07/24/15 55.0 10.25 11.00
MSFT 150731C00038000 C 07/31/15 38.0 6.10 6.60
MSFT 150731C00039000 C 07/31/15 39.0 4.90 5.65
MSFT 150731C00039500 C 07/31/15 39.5 4.65 5.15
MSFT 150731C00040000 C 07/31/15 40.0 3.95 4.70
MSFT 150731C00040500 C 07/31/15 40.5 3.75 4.10
MSFT 150731C00041000 C 07/31/15 41.0 3.50 3.65
MSFT 150731C00041500 C 07/31/15 41.5 3.10 3.20
MSFT 150731C00042000 C 07/31/15 42.0 2.70 2.79
MSFT 150731C00042500 C 07/31/15 42.5 2.33 2.43
MSFT 150731C00043000 C 07/31/15 43.0 1.98 2.07
MSFT 150731C00043500 C 07/31/15 43.5 1.61 1.73
MSFT 150731C00044000 C 07/31/15 44.0 1.39 1.44
MSFT 150731C00044500 C 07/31/15 44.5 1.14 1.18
MSFT 150731C00045000 C 07/31/15 45.0 0.90 0.95
MSFT 150731C00045500 C 07/31/15 45.5 0.71 0.76
MSFT 150731C00046000 C 07/31/15 46.0 0.56 0.60
MSFT 150731C00046500 C 07/31/15 46.5 0.42 0.47
MSFT 150731C00047000 C 07/31/15 47.0 0.31 0.36
MSFT 150731C00047500 C 07/31/15 47.5 0.23 0.27
MSFT 150731C00048000 C 07/31/15 48.0 0.18 0.21
MSFT 150731C00048500 C 07/31/15 48.5 0.13 0.16
MSFT 150731C00049000 C 07/31/15 49.0 0.09 0.13
MSFT 150731C00049500 C 07/31/15 49.5 0.04 0.13
MSFT 150731C00050000 C 07/31/15 50.0 0.03 0.09
MSFT 150731C00050500 C 07/31/15 50.5 0.02 0.08
MSFT 150731C00051000 C 07/31/15 51.0 0.01 0.07
MSFT 150731C00051500 C 07/31/15 51.5 0.01 0.06
MSFT 150731C00052000 C 07/31/15 52.0 0.00 0.05
MSFT 150731C00052500 C 07/31/15 52.5 0.00 0.04
MSFT 150731C00053000 C 07/31/15 53.0 0.00 0.03
MSFT 150731C00053500 C 07/31/15 53.5 0.00 0.03
MSFT 150731C00054000 C 07/31/15 54.0 0.00 0.03
MSFT 150731C00055000 C 07/31/15 55.0 0.00 0.03
MSFT 150731P00038000 P 07/31/15 38.0 0.06 0.09
MSFT 150731P00039000 P 07/31/15 39.0 0.11 0.14
MSFT 150731P00039500 P 07/31/15 39.5 0.14 0.17
MSFT 150731P00040000 P 07/31/15 40.0 0.18 0.22
MSFT 150731P00040500 P 07/31/15 40.5 0.17 0.31
MSFT 150731P00041000 P 07/31/15 41.0 0.27 0.34
MSFT 150731P00041500 P 07/31/15 41.5 0.37 0.41
MSFT 150731P00042000 P 07/31/15 42.0 0.48 0.49
MSFT 150731P00042500 P 07/31/15 42.5 0.60 0.63
MSFT 150731P00043000 P 07/31/15 43.0 0.74 0.79
MSFT 150731P00043500 P 07/31/15 43.5 0.92 0.95
MSFT 150731P00044000 P 07/31/15 44.0 1.12 1.19
MSFT 150731P00044500 P 07/31/15 44.5 1.37 1.41
MSFT 150731P00045000 P 07/31/15 45.0 1.64 1.75
MSFT 150731P00045500 P 07/31/15 45.5 1.94 1.99
MSFT 150731P00046000 P 07/31/15 46.0 2.28 2.37
MSFT 150731P00046500 P 07/31/15 46.5 2.65 2.73
MSFT 150731P00047000 P 07/31/15 47.0 3.00 3.15
MSFT 150731P00047500 P 07/31/15 47.5 3.25 3.75
MSFT 150731P00048000 P 07/31/15 48.0 3.70 4.10
MSFT 150731P00048500 P 07/31/15 48.5 4.15 4.65
MSFT 150731P00049000 P 07/31/15 49.0 4.60 5.35
MSFT 150731P00049500 P 07/31/15 49.5 5.05 5.80
MSFT 150731P00050000 P 07/31/15 50.0 5.55 6.10
MSFT 150731P00050500 P 07/31/15 50.5 6.05 6.85
MSFT 150731P00051000 P 07/31/15 51.0 6.50 7.35
MSFT 150731P00051500 P 07/31/15 51.5 7.00 7.55
MSFT 150731P00052000 P 07/31/15 52.0 7.50 8.40
MSFT 150731P00052500 P 07/31/15 52.5 8.00 8.90
MSFT 150731P00053000 P 07/31/15 53.0 8.50 9.35
MSFT 150731P00053500 P 07/31/15 53.5 9.00 9.85
MSFT 150731P00054000 P 07/31/15 54.0 9.20 10.35
MSFT 150731P00055000 P 07/31/15 55.0 10.25 11.00
MSFT 150807C00038000 C 08/07/15 38.0 5.75 6.60
MSFT 150807C00038500 C 08/07/15 38.5 5.30 6.15
MSFT 150807C00039000 C 08/07/15 39.0 4.95 5.65
MSFT 150807C00039500 C 08/07/15 39.5 4.50 5.20
MSFT 150807C00040000 C 08/07/15 40.0 4.00 4.75
MSFT 150807C00040500 C 08/07/15 40.5 3.60 4.30
MSFT 150807C00041000 C 08/07/15 41.0 3.50 3.70
MSFT 150807C00041500 C 08/07/15 41.5 3.10 3.30
MSFT 150807C00042000 C 08/07/15 42.0 2.72 2.90
MSFT 150807C00042500 C 08/07/15 42.5 2.35 2.54
MSFT 150807C00043000 C 08/07/15 43.0 2.00 2.19
MSFT 150807C00043500 C 08/07/15 43.5 1.70 1.87
MSFT 150807C00044000 C 08/07/15 44.0 1.47 1.53
MSFT 150807C00044500 C 08/07/15 44.5 1.22 1.27
MSFT 150807C00045000 C 08/07/15 45.0 0.99 1.04
MSFT 150807C00045500 C 08/07/15 45.5 0.78 0.85
MSFT 150807C00046000 C 08/07/15 46.0 0.61 0.73
MSFT 150807C00046500 C 08/07/15 46.5 0.49 0.54
MSFT 150807C00047000 C 08/07/15 47.0 0.37 0.42
MSFT 150807C00047500 C 08/07/15 47.5 0.27 0.38
MSFT 150807C00048000 C 08/07/15 48.0 0.18 0.31
MSFT 150807C00048500 C 08/07/15 48.5 0.13 0.25
MSFT 150807C00049000 C 08/07/15 49.0 0.09 0.20
MSFT 150807C00049500 C 08/07/15 49.5 0.08 0.13
MSFT 150807C00050000 C 08/07/15 50.0 0.04 0.13
MSFT 150807C00050500 C 08/07/15 50.5 0.03 0.11
MSFT 150807C00051000 C 08/07/15 51.0 0.02 0.09
MSFT 150807C00051500 C 08/07/15 51.5 0.01 0.07
MSFT 150807C00052000 C 08/07/15 52.0 0.01 0.06
MSFT 150807C00052500 C 08/07/15 52.5 0.00 0.05
MSFT 150807C00053000 C 08/07/15 53.0 0.00 0.04
MSFT 150807C00054000 C 08/07/15 54.0 0.00 0.03
MSFT 150807C00055000 C 08/07/15 55.0 0.00 0.03
MSFT 150807P00038000 P 08/07/15 38.0 0.10 0.11
MSFT 150807P00038500 P 08/07/15 38.5 0.12 0.14
MSFT 150807P00039000 P 08/07/15 39.0 0.15 0.17
MSFT 150807P00039500 P 08/07/15 39.5 0.18 0.21
MSFT 150807P00040000 P 08/07/15 40.0 0.16 0.31
MSFT 150807P00040500 P 08/07/15 40.5 0.22 0.37
MSFT 150807P00041000 P 08/07/15 41.0 0.29 0.44
MSFT 150807P00041500 P 08/07/15 41.5 0.39 0.53
MSFT 150807P00042000 P 08/07/15 42.0 0.50 0.62
MSFT 150807P00042500 P 08/07/15 42.5 0.62 0.74
MSFT 150807P00043000 P 08/07/15 43.0 0.76 0.90
MSFT 150807P00043500 P 08/07/15 43.5 1.00 1.09
MSFT 150807P00044000 P 08/07/15 44.0 1.21 1.26
MSFT 150807P00044500 P 08/07/15 44.5 1.45 1.51
MSFT 150807P00045000 P 08/07/15 45.0 1.69 1.85
MSFT 150807P00045500 P 08/07/15 45.5 2.00 2.16
MSFT 150807P00046000 P 08/07/15 46.0 2.33 2.50
MSFT 150807P00046500 P 08/07/15 46.5 2.70 2.88
MSFT 150807P00047000 P 08/07/15 47.0 3.05 3.25
MSFT 150807P00047500 P 08/07/15 47.5 3.50 3.65
MSFT 150807P00048000 P 08/07/15 48.0 3.75 4.15
MSFT 150807P00048500 P 08/07/15 48.5 4.20 4.60
MSFT 150807P00049000 P 08/07/15 49.0 4.65 5.35
MSFT 150807P00049500 P 08/07/15 49.5 5.10 5.85
MSFT 150807P00050000 P 08/07/15 50.0 5.55 6.05
MSFT 150807P00050500 P 08/07/15 50.5 6.05 6.60
MSFT 150807P00051000 P 08/07/15 51.0 6.50 7.35
MSFT 150807P00051500 P 08/07/15 51.5 7.05 7.85
MSFT 150807P00052000 P 08/07/15 52.0 7.50 8.35
MSFT 150807P00052500 P 08/07/15 52.5 8.00 8.90
MSFT 150807P00053000 P 08/07/15 53.0 8.50 9.40
MSFT 150807P00054000 P 08/07/15 54.0 9.50 10.35
MSFT 150807P00055000 P 08/07/15 55.0 9.70 11.20
MSFT 150814C00037000 C 08/14/15 37.0 7.15 7.60
MSFT 150814C00037500 C 08/14/15 37.5 6.25 7.15
MSFT 150814C00038000 C 08/14/15 38.0 5.80 6.65
MSFT 150814C00038500 C 08/14/15 38.5 5.30 6.20
MSFT 150814C00039000 C 08/14/15 39.0 5.25 5.70
MSFT 150814C00039500 C 08/14/15 39.5 4.50 5.25
MSFT 150814C00040000 C 08/14/15 40.0 4.10 4.80
MSFT 150814C00040500 C 08/14/15 40.5 3.95 4.20
MSFT 150814C00041000 C 08/14/15 41.0 3.60 3.75
MSFT 150814C00041500 C 08/14/15 41.5 3.15 3.35
MSFT 150814C00042000 C 08/14/15 42.0 2.78 2.99
MSFT 150814C00042500 C 08/14/15 42.5 2.41 2.63
MSFT 150814C00043000 C 08/14/15 43.0 2.09 2.24
MSFT 150814C00043500 C 08/14/15 43.5 1.77 1.98
MSFT 150814C00044000 C 08/14/15 44.0 1.57 1.62
MSFT 150814C00044500 C 08/14/15 44.5 1.31 1.36
MSFT 150814C00045000 C 08/14/15 45.0 1.09 1.13
MSFT 150814C00045500 C 08/14/15 45.5 0.85 0.98
MSFT 150814C00046000 C 08/14/15 46.0 0.71 0.76
MSFT 150814C00046500 C 08/14/15 46.5 0.53 0.67
MSFT 150814C00047000 C 08/14/15 47.0 0.40 0.50
MSFT 150814C00047500 C 08/14/15 47.5 0.30 0.44
MSFT 150814C00048000 C 08/14/15 48.0 0.23 0.30
MSFT 150814C00048500 C 08/14/15 48.5 0.16 0.30
MSFT 150814C00049000 C 08/14/15 49.0 0.15 0.19
MSFT 150814C00049500 C 08/14/15 49.5 0.08 0.20
MSFT 150814C00050000 C 08/14/15 50.0 0.06 0.11
MSFT 150814C00050500 C 08/14/15 50.5 0.04 0.13
MSFT 150814C00051000 C 08/14/15 51.0 0.03 0.11
MSFT 150814C00051500 C 08/14/15 51.5 0.02 0.09
MSFT 150814C00052000 C 08/14/15 52.0 0.02 0.07
MSFT 150814C00052500 C 08/14/15 52.5 0.02 0.06
MSFT 150814C00053000 C 08/14/15 53.0 0.01 0.05
MSFT 150814C00054000 C 08/14/15 54.0 0.01 0.04
MSFT 150814C00055000 C 08/14/15 55.0 0.00 0.03
MSFT 150814P00037000 P 08/14/15 37.0 0.08 0.10
MSFT 150814P00037500 P 08/14/15 37.5 0.10 0.12
MSFT 150814P00038000 P 08/14/15 38.0 0.12 0.14
MSFT 150814P00038500 P 08/14/15 38.5 0.14 0.17
MSFT 150814P00039000 P 08/14/15 39.0 0.18 0.20
MSFT 150814P00039500 P 08/14/15 39.5 0.15 0.31
MSFT 150814P00040000 P 08/14/15 40.0 0.20 0.36
MSFT 150814P00040500 P 08/14/15 40.5 0.27 0.43
MSFT 150814P00041000 P 08/14/15 41.0 0.35 0.51
MSFT 150814P00041500 P 08/14/15 41.5 0.45 0.60
MSFT 150814P00042000 P 08/14/15 42.0 0.56 0.71
MSFT 150814P00042500 P 08/14/15 42.5 0.68 0.82
MSFT 150814P00043000 P 08/14/15 43.0 0.90 0.95
MSFT 150814P00043500 P 08/14/15 43.5 1.04 1.18
MSFT 150814P00044000 P 08/14/15 44.0 1.30 1.34
MSFT 150814P00044500 P 08/14/15 44.5 1.54 1.58
MSFT 150814P00045000 P 08/14/15 45.0 1.77 1.93
MSFT 150814P00045500 P 08/14/15 45.5 2.07 2.23
MSFT 150814P00046000 P 08/14/15 46.0 2.40 2.58
MSFT 150814P00046500 P 08/14/15 46.5 2.76 2.94
MSFT 150814P00047000 P 08/14/15 47.0 3.15 3.30
MSFT 150814P00047500 P 08/14/15 47.5 3.55 3.70
MSFT 150814P00048000 P 08/14/15 48.0 3.80 4.50
MSFT 150814P00048500 P 08/14/15 48.5 4.20 4.95
MSFT 150814P00049000 P 08/14/15 49.0 4.60 5.40
MSFT 150814P00049500 P 08/14/15 49.5 5.10 6.05
MSFT 150814P00050000 P 08/14/15 50.0 5.60 6.45
MSFT 150814P00050500 P 08/14/15 50.5 6.05 6.95
MSFT 150814P00051000 P 08/14/15 51.0 6.55 7.10
MSFT 150814P00051500 P 08/14/15 51.5 7.00 7.85
MSFT 150814P00052000 P 08/14/15 52.0 7.50 8.35
MSFT 150814P00052500 P 08/14/15 52.5 8.00 8.85
MSFT 150814P00053000 P 08/14/15 53.0 8.50 9.45
MSFT 150814P00054000 P 08/14/15 54.0 9.45 10.25
MSFT 150814P00055000 P 08/14/15 55.0 9.95 12.05
MSFT 150821C00031000 C 08/21/15 31.0 13.05 13.80
MSFT 150821C00032000 C 08/21/15 32.0 12.05 12.80
MSFT 150821C00033000 C 08/21/15 33.0 11.05 11.80
MSFT 150821C00034000 C 08/21/15 34.0 10.05 10.55
MSFT 150821C00035000 C 08/21/15 35.0 9.15 9.55
MSFT 150821C00036000 C 08/21/15 36.0 8.10 8.55
MSFT 150821C00037000 C 08/21/15 37.0 7.15 7.60
MSFT 150821C00038000 C 08/21/15 38.0 5.80 6.65
MSFT 150821C00039000 C 08/21/15 39.0 5.00 5.70
MSFT 150821C00040000 C 08/21/15 40.0 4.45 4.70
MSFT 150821C00041000 C 08/21/15 41.0 3.60 3.75
MSFT 150821C00042000 C 08/21/15 42.0 2.81 2.98
MSFT 150821C00043000 C 08/21/15 43.0 2.18 2.24
MSFT 150821C00044000 C 08/21/15 44.0 1.61 1.64
MSFT 150821C00045000 C 08/21/15 45.0 1.12 1.15
MSFT 150821C00046000 C 08/21/15 46.0 0.75 0.77
MSFT 150821C00047000 C 08/21/15 47.0 0.47 0.50
MSFT 150821C00048000 C 08/21/15 48.0 0.29 0.31
MSFT 150821C00049000 C 08/21/15 49.0 0.17 0.19
MSFT 150821C00050000 C 08/21/15 50.0 0.11 0.12
MSFT 150821C00052500 C 08/21/15 52.5 0.03 0.04
MSFT 150821C00055000 C 08/21/15 55.0 0.01 0.02
MSFT 150821C00057500 C 08/21/15 57.5 0.00 0.03
MSFT 150821C00060000 C 08/21/15 60.0 0.00 0.02
MSFT 150821C00065000 C 08/21/15 65.0 0.00 0.02
MSFT 150821P00031000 P 08/21/15 31.0 0.02 0.04
MSFT 150821P00032000 P 08/21/15 32.0 0.02 0.05
MSFT 150821P00033000 P 08/21/15 33.0 0.03 0.05
MSFT 150821P00034000 P 08/21/15 34.0 0.04 0.06
MSFT 150821P00035000 P 08/21/15 35.0 0.06 0.07
MSFT 150821P00036000 P 08/21/15 36.0 0.06 0.10
MSFT 150821P00037000 P 08/21/15 37.0 0.09 0.13
MSFT 150821P00038000 P 08/21/15 38.0 0.16 0.18
MSFT 150821P00039000 P 08/21/15 39.0 0.24 0.26
MSFT 150821P00040000 P 08/21/15 40.0 0.35 0.37
MSFT 150821P00041000 P 08/21/15 41.0 0.52 0.54
MSFT 150821P00042000 P 08/21/15 42.0 0.76 0.78
MSFT 150821P00043000 P 08/21/15 43.0 1.09 1.11
MSFT 150821P00044000 P 08/21/15 44.0 1.52 1.55
MSFT 150821P00045000 P 08/21/15 45.0 2.06 2.10
MSFT 150821P00046000 P 08/21/15 46.0 2.71 2.74
MSFT 150821P00047000 P 08/21/15 47.0 3.40 3.55
MSFT 150821P00048000 P 08/21/15 48.0 4.25 4.45
MSFT 150821P00049000 P 08/21/15 49.0 4.95 5.40
MSFT 150821P00050000 P 08/21/15 50.0 5.90 6.35
MSFT 150821P00052500 P 08/21/15 52.5 8.30 9.20
MSFT 150821P00055000 P 08/21/15 55.0 10.55 11.95
MSFT 150821P00057500 P 08/21/15 57.5 13.20 14.40
MSFT 150821P00060000 P 08/21/15 60.0 15.70 17.00
MSFT 150821P00065000 P 08/21/15 65.0 20.70 21.55
MSFT 150918C00034000 C 09/18/15 34.0 10.05 10.55
MSFT 150918C00035000 C 09/18/15 35.0 8.75 9.60
MSFT 150918C00036000 C 09/18/15 36.0 7.90 8.60
MSFT 150918C00037000 C 09/18/15 37.0 6.80 7.65
MSFT 150918C00038000 C 09/18/15 38.0 6.20 6.70
MSFT 150918C00039000 C 09/18/15 39.0 5.05 5.75
MSFT 150918C00040000 C 09/18/15 40.0 4.55 4.70
MSFT 150918C00041000 C 09/18/15 41.0 3.75 3.90
MSFT 150918C00042000 C 09/18/15 42.0 2.97 3.15
MSFT 150918C00043000 C 09/18/15 43.0 2.37 2.44
MSFT 150918C00044000 C 09/18/15 44.0 1.81 1.86
MSFT 150918C00045000 C 09/18/15 45.0 1.32 1.38
MSFT 150918C00046000 C 09/18/15 46.0 0.94 0.99
MSFT 150918C00047000 C 09/18/15 47.0 0.65 0.69
MSFT 150918C00048000 C 09/18/15 48.0 0.44 0.47
MSFT 150918C00049000 C 09/18/15 49.0 0.28 0.31
MSFT 150918C00050000 C 09/18/15 50.0 0.19 0.21
MSFT 150918C00052500 C 09/18/15 52.5 0.06 0.07
MSFT 150918C00055000 C 09/18/15 55.0 0.02 0.04
MSFT 150918C00060000 C 09/18/15 60.0 0.00 0.03
MSFT 150918P00034000 P 09/18/15 34.0 0.08 0.09
MSFT 150918P00035000 P 09/18/15 35.0 0.10 0.12
MSFT 150918P00036000 P 09/18/15 36.0 0.14 0.16
MSFT 150918P00037000 P 09/18/15 37.0 0.19 0.21
MSFT 150918P00038000 P 09/18/15 38.0 0.26 0.29
MSFT 150918P00039000 P 09/18/15 39.0 0.37 0.40
MSFT 150918P00040000 P 09/18/15 40.0 0.51 0.55
MSFT 150918P00041000 P 09/18/15 41.0 0.72 0.75
MSFT 150918P00042000 P 09/18/15 42.0 0.99 1.02
MSFT 150918P00043000 P 09/18/15 43.0 1.34 1.38
MSFT 150918P00044000 P 09/18/15 44.0 1.78 1.82
MSFT 150918P00045000 P 09/18/15 45.0 2.31 2.36
MSFT 150918P00046000 P 09/18/15 46.0 2.94 2.99
MSFT 150918P00047000 P 09/18/15 47.0 3.65 3.75
MSFT 150918P00048000 P 09/18/15 48.0 4.40 4.60
MSFT 150918P00049000 P 09/18/15 49.0 5.10 5.55
MSFT 150918P00050000 P 09/18/15 50.0 6.00 6.55
MSFT 150918P00052500 P 09/18/15 52.5 8.35 9.20
MSFT 150918P00055000 P 09/18/15 55.0 10.70 12.00
MSFT 150918P00060000 P 09/18/15 60.0 15.45 16.50
MSFT 151016C00024000 C 10/16/15 24.0 18.50 20.90
MSFT 151016C00025000 C 10/16/15 25.0 17.50 19.90
MSFT 151016C00026000 C 10/16/15 26.0 16.50 18.90
MSFT 151016C00027000 C 10/16/15 27.0 15.50 17.90
MSFT 151016C00028000 C 10/16/15 28.0 14.50 16.85
MSFT 151016C00029000 C 10/16/15 29.0 13.50 17.20
MSFT 151016C00030000 C 10/16/15 30.0 12.80 15.20
MSFT 151016C00031000 C 10/16/15 31.0 12.35 13.80
MSFT 151016C00032000 C 10/16/15 32.0 12.05 12.80
MSFT 151016C00033000 C 10/16/15 33.0 10.40 11.85
MSFT 151016C00034000 C 10/16/15 34.0 10.10 10.60
MSFT 151016C00035000 C 10/16/15 35.0 9.10 9.60
MSFT 151016C00036000 C 10/16/15 36.0 8.15 8.65
MSFT 151016C00037000 C 10/16/15 37.0 6.85 7.70
MSFT 151016C00038000 C 10/16/15 38.0 5.95 6.75
MSFT 151016C00039000 C 10/16/15 39.0 5.40 5.85
MSFT 151016C00040000 C 10/16/15 40.0 4.65 4.90
MSFT 151016C00041000 C 10/16/15 41.0 3.90 4.05
MSFT 151016C00042000 C 10/16/15 42.0 3.20 3.30
MSFT 151016C00043000 C 10/16/15 43.0 2.60 2.65
MSFT 151016C00044000 C 10/16/15 44.0 2.04 2.08
MSFT 151016C00045000 C 10/16/15 45.0 1.56 1.60
MSFT 151016C00046000 C 10/16/15 46.0 1.17 1.21
MSFT 151016C00047000 C 10/16/15 47.0 0.85 0.88
MSFT 151016C00048000 C 10/16/15 48.0 0.61 0.65
MSFT 151016C00049000 C 10/16/15 49.0 0.43 0.46
MSFT 151016C00050000 C 10/16/15 50.0 0.30 0.34
MSFT 151016C00052500 C 10/16/15 52.5 0.12 0.13
MSFT 151016C00055000 C 10/16/15 55.0 0.05 0.06
MSFT 151016C00057500 C 10/16/15 57.5 0.02 0.06
MSFT 151016C00060000 C 10/16/15 60.0 0.00 0.04
MSFT 151016P00024000 P 10/16/15 24.0 0.00 0.03
MSFT 151016P00025000 P 10/16/15 25.0 0.00 0.03
MSFT 151016P00026000 P 10/16/15 26.0 0.00 0.04
MSFT 151016P00027000 P 10/16/15 27.0 0.01 0.04
MSFT 151016P00028000 P 10/16/15 28.0 0.02 0.05
MSFT 151016P00029000 P 10/16/15 29.0 0.02 0.05
MSFT 151016P00030000 P 10/16/15 30.0 0.03 0.06
MSFT 151016P00031000 P 10/16/15 31.0 0.04 0.07
MSFT 151016P00032000 P 10/16/15 32.0 0.06 0.08
MSFT 151016P00033000 P 10/16/15 33.0 0.08 0.10
MSFT 151016P00034000 P 10/16/15 34.0 0.11 0.13
MSFT 151016P00035000 P 10/16/15 35.0 0.15 0.18
MSFT 151016P00036000 P 10/16/15 36.0 0.20 0.23
MSFT 151016P00037000 P 10/16/15 37.0 0.28 0.31
MSFT 151016P00038000 P 10/16/15 38.0 0.37 0.41
MSFT 151016P00039000 P 10/16/15 39.0 0.51 0.55
MSFT 151016P00040000 P 10/16/15 40.0 0.68 0.72
MSFT 151016P00041000 P 10/16/15 41.0 0.91 0.96
MSFT 151016P00042000 P 10/16/15 42.0 1.20 1.25
MSFT 151016P00043000 P 10/16/15 43.0 1.57 1.62
MSFT 151016P00044000 P 10/16/15 44.0 2.02 2.07
MSFT 151016P00045000 P 10/16/15 45.0 2.54 2.60
MSFT 151016P00046000 P 10/16/15 46.0 3.15 3.25
MSFT 151016P00047000 P 10/16/15 47.0 3.80 3.95
MSFT 151016P00048000 P 10/16/15 48.0 4.60 4.70
MSFT 151016P00049000 P 10/16/15 49.0 5.35 5.60
MSFT 151016P00050000 P 10/16/15 50.0 6.10 6.95
MSFT 151016P00052500 P 10/16/15 52.5 8.35 9.25
MSFT 151016P00055000 P 10/16/15 55.0 10.55 12.00
MSFT 151016P00057500 P 10/16/15 57.5 13.05 14.50
MSFT 151016P00060000 P 10/16/15 60.0 14.50 17.85
MSFT 160115C00018000 C 01/15/16 18.0 24.50 26.75
MSFT 160115C00020000 C 01/15/16 20.0 23.30 24.75
MSFT 160115C00023000 C 01/15/16 23.0 20.30 21.75
MSFT 160115C00024000 C 01/15/16 24.0 19.80 20.75
MSFT 160115C00025000 C 01/15/16 25.0 18.80 19.55
MSFT 160115C00026000 C 01/15/16 26.0 18.05 18.75
MSFT 160115C00027000 C 01/15/16 27.0 17.05 17.75
MSFT 160115C00028000 C 01/15/16 28.0 16.05 16.75
MSFT 160115C00029000 C 01/15/16 29.0 15.05 15.80
MSFT 160115C00030000 C 01/15/16 30.0 14.05 14.80
MSFT 160115C00031000 C 01/15/16 31.0 13.05 13.55
MSFT 160115C00032000 C 01/15/16 32.0 12.10 12.55
MSFT 160115C00033000 C 01/15/16 33.0 11.10 11.55
MSFT 160115C00034000 C 01/15/16 34.0 10.15 10.65
MSFT 160115C00035000 C 01/15/16 35.0 9.35 9.55
MSFT 160115C00036000 C 01/15/16 36.0 8.40 8.80
MSFT 160115C00037000 C 01/15/16 37.0 7.60 7.75
MSFT 160115C00038000 C 01/15/16 38.0 6.70 7.10
MSFT 160115C00039000 C 01/15/16 39.0 5.90 6.15
MSFT 160115C00040000 C 01/15/16 40.0 5.20 5.35
MSFT 160115C00041000 C 01/15/16 41.0 4.50 4.60
MSFT 160115C00042000 C 01/15/16 42.0 3.85 3.95
MSFT 160115C00043000 C 01/15/16 43.0 3.25 3.35
MSFT 160115C00044000 C 01/15/16 44.0 2.74 2.79
MSFT 160115C00045000 C 01/15/16 45.0 2.27 2.31
MSFT 160115C00046000 C 01/15/16 46.0 1.87 1.90
MSFT 160115C00047000 C 01/15/16 47.0 1.51 1.55
MSFT 160115C00048000 C 01/15/16 48.0 1.21 1.25
MSFT 160115C00049000 C 01/15/16 49.0 0.96 1.01
MSFT 160115C00050000 C 01/15/16 50.0 0.76 0.81
MSFT 160115C00052500 C 01/15/16 52.5 0.42 0.45
MSFT 160115C00055000 C 01/15/16 55.0 0.23 0.27
MSFT 160115C00057500 C 01/15/16 57.5 0.13 0.17
MSFT 160115C00060000 C 01/15/16 60.0 0.07 0.11
MSFT 160115C00065000 C 01/15/16 65.0 0.03 0.06
MSFT 160115C00070000 C 01/15/16 70.0 0.00 0.04
MSFT 160115P00018000 P 01/15/16 18.0 0.00 0.03
MSFT 160115P00020000 P 01/15/16 20.0 0.01 0.04
MSFT 160115P00023000 P 01/15/16 23.0 0.04 0.08
MSFT 160115P00024000 P 01/15/16 24.0 0.05 0.09
MSFT 160115P00025000 P 01/15/16 25.0 0.07 0.10
MSFT 160115P00026000 P 01/15/16 26.0 0.08 0.11
MSFT 160115P00027000 P 01/15/16 27.0 0.10 0.13
MSFT 160115P00028000 P 01/15/16 28.0 0.12 0.15
MSFT 160115P00029000 P 01/15/16 29.0 0.15 0.17
MSFT 160115P00030000 P 01/15/16 30.0 0.18 0.20
MSFT 160115P00031000 P 01/15/16 31.0 0.21 0.24
MSFT 160115P00032000 P 01/15/16 32.0 0.26 0.29
MSFT 160115P00033000 P 01/15/16 33.0 0.32 0.35
MSFT 160115P00034000 P 01/15/16 34.0 0.39 0.42
MSFT 160115P00035000 P 01/15/16 35.0 0.48 0.52
MSFT 160115P00036000 P 01/15/16 36.0 0.60 0.64
MSFT 160115P00037000 P 01/15/16 37.0 0.75 0.79
MSFT 160115P00038000 P 01/15/16 38.0 0.92 0.96
MSFT 160115P00039000 P 01/15/16 39.0 1.14 1.18
MSFT 160115P00040000 P 01/15/16 40.0 1.39 1.44
MSFT 160115P00041000 P 01/15/16 41.0 1.70 1.75
MSFT 160115P00042000 P 01/15/16 42.0 2.06 2.11
MSFT 160115P00043000 P 01/15/16 43.0 2.48 2.52
MSFT 160115P00044000 P 01/15/16 44.0 2.95 3.05
MSFT 160115P00045000 P 01/15/16 45.0 3.45 3.55
MSFT 160115P00046000 P 01/15/16 46.0 4.05 4.15
MSFT 160115P00047000 P 01/15/16 47.0 4.70 4.85
MSFT 160115P00048000 P 01/15/16 48.0 5.40 5.55
MSFT 160115P00049000 P 01/15/16 49.0 6.20 6.30
MSFT 160115P00050000 P 01/15/16 50.0 7.00 7.10
MSFT 160115P00052500 P 01/15/16 52.5 8.95 9.80
MSFT 160115P00055000 P 01/15/16 55.0 11.20 11.80
MSFT 160115P00057500 P 01/15/16 57.5 13.55 14.30
MSFT 160115P00060000 P 01/15/16 60.0 15.85 16.80
MSFT 160115P00065000 P 01/15/16 65.0 20.95 21.85
MSFT 160115P00070000 P 01/15/16 70.0 24.50 26.80
MSFT 160415C00025000 C 04/15/16 25.0 18.80 20.10
MSFT 160415C00030000 C 04/15/16 30.0 14.05 14.90
MSFT 160415C00035000 C 04/15/16 35.0 9.45 9.90
MSFT 160415C00040000 C 04/15/16 40.0 5.55 5.85
MSFT 160415C00043000 C 04/15/16 43.0 3.80 3.85
MSFT 160415C00045000 C 04/15/16 45.0 2.81 2.87
MSFT 160415C00047000 C 04/15/16 47.0 2.03 2.09
MSFT 160415C00050000 C 04/15/16 50.0 1.19 1.24
MSFT 160415C00052500 C 04/15/16 52.5 0.73 0.78
MSFT 160415C00055000 C 04/15/16 55.0 0.45 0.49
MSFT 160415C00060000 C 04/15/16 60.0 0.16 0.21
MSFT 160415P00025000 P 04/15/16 25.0 0.14 0.17
MSFT 160415P00030000 P 04/15/16 30.0 0.33 0.37
MSFT 160415P00035000 P 04/15/16 35.0 0.84 0.89
MSFT 160415P00040000 P 04/15/16 40.0 2.02 2.07
MSFT 160415P00043000 P 04/15/16 43.0 3.20 3.30
MSFT 160415P00045000 P 04/15/16 45.0 4.25 4.35
MSFT 160415P00047000 P 04/15/16 47.0 5.45 5.55
MSFT 160415P00050000 P 04/15/16 50.0 7.60 7.75
MSFT 160415P00052500 P 04/15/16 52.5 9.60 9.90
MSFT 160415P00055000 P 04/15/16 55.0 11.60 12.90
MSFT 160415P00060000 P 04/15/16 60.0 16.30 17.60
MSFT 160617C00025000 C 06/17/16 25.0 17.00 21.45
MSFT 160617C00028000 C 06/17/16 28.0 16.00 17.35
MSFT 160617C00030000 C 06/17/16 30.0 14.10 15.35
MSFT 160617C00033000 C 06/17/16 33.0 11.25 12.10
MSFT 160617C00035000 C 06/17/16 35.0 9.50 10.00
MSFT 160617C00038000 C 06/17/16 38.0 7.20 7.50
MSFT 160617C00040000 C 06/17/16 40.0 5.80 6.00
MSFT 160617C00043000 C 06/17/16 43.0 4.10 4.20
MSFT 160617C00045000 C 06/17/16 45.0 3.15 3.25
MSFT 160617C00047000 C 06/17/16 47.0 2.37 2.43
MSFT 160617C00050000 C 06/17/16 50.0 1.48 1.54
MSFT 160617C00052500 C 06/17/16 52.5 0.98 1.03
MSFT 160617C00055000 C 06/17/16 55.0 0.64 0.68
MSFT 160617C00060000 C 06/17/16 60.0 0.27 0.32
MSFT 160617C00065000 C 06/17/16 65.0 0.11 0.16
MSFT 160617C00070000 C 06/17/16 70.0 0.05 0.09
MSFT 160617P00025000 P 06/17/16 25.0 0.20 0.25
MSFT 160617P00028000 P 06/17/16 28.0 0.34 0.38
MSFT 160617P00030000 P 06/17/16 30.0 0.48 0.51
MSFT 160617P00033000 P 06/17/16 33.0 0.80 0.85
MSFT 160617P00035000 P 06/17/16 35.0 1.12 1.18
MSFT 160617P00038000 P 06/17/16 38.0 1.82 1.87
MSFT 160617P00040000 P 06/17/16 40.0 2.46 2.52
MSFT 160617P00043000 P 06/17/16 43.0 3.70 3.80
MSFT 160617P00045000 P 06/17/16 45.0 4.75 4.85
MSFT 160617P00047000 P 06/17/16 47.0 6.00 6.10
MSFT 160617P00050000 P 06/17/16 50.0 8.10 8.25
MSFT 160617P00052500 P 06/17/16 52.5 10.00 10.35
MSFT 160617P00055000 P 06/17/16 55.0 12.00 13.30
MSFT 160617P00060000 P 06/17/16 60.0 16.45 17.90
MSFT 160617P00065000 P 06/17/16 65.0 21.40 23.25
MSFT 160617P00070000 P 06/17/16 70.0 26.30 28.10
MSFT 170120C00023000 C 01/20/17 23.0 18.95 22.35
MSFT 170120C00025000 C 01/20/17 25.0 17.00 20.35
MSFT 170120C00030000 C 01/20/17 30.0 14.20 15.70
MSFT 170120C00033000 C 01/20/17 33.0 11.55 12.40
MSFT 170120C00035000 C 01/20/17 35.0 10.00 10.40
MSFT 170120C00038000 C 01/20/17 38.0 7.80 8.50
MSFT 170120C00040000 C 01/20/17 40.0 6.65 6.80
MSFT 170120C00043000 C 01/20/17 43.0 5.00 5.15
MSFT 170120C00045000 C 01/20/17 45.0 4.05 4.10
MSFT 170120C00047000 C 01/20/17 47.0 3.30 3.45
MSFT 170120C00050000 C 01/20/17 50.0 2.36 2.46
MSFT 170120C00052500 C 01/20/17 52.5 1.75 1.84
MSFT 170120C00055000 C 01/20/17 55.0 1.29 1.38
MSFT 170120C00057500 C 01/20/17 57.5 0.96 1.03
MSFT 170120C00060000 C 01/20/17 60.0 0.70 0.77
MSFT 170120C00065000 C 01/20/17 65.0 0.37 0.44
MSFT 170120C00070000 C 01/20/17 70.0 0.20 0.27
MSFT 170120P00023000 P 01/20/17 23.0 0.32 0.38
MSFT 170120P00025000 P 01/20/17 25.0 0.45 0.50
MSFT 170120P00030000 P 01/20/17 30.0 0.97 1.02
MSFT 170120P00033000 P 01/20/17 33.0 1.48 1.56
MSFT 170120P00035000 P 01/20/17 35.0 1.94 2.02
MSFT 170120P00038000 P 01/20/17 38.0 2.86 2.95
MSFT 170120P00040000 P 01/20/17 40.0 3.60 3.75
MSFT 170120P00043000 P 01/20/17 43.0 4.95 5.10
MSFT 170120P00045000 P 01/20/17 45.0 6.05 6.20
MSFT 170120P00047000 P 01/20/17 47.0 7.25 7.40
MSFT 170120P00050000 P 01/20/17 50.0 9.30 9.45
MSFT 170120P00052500 P 01/20/17 52.5 11.15 11.35
MSFT 170120P00055000 P 01/20/17 55.0 12.70 13.95
MSFT 170120P00057500 P 01/20/17 57.5 15.00 16.25
MSFT 170120P00060000 P 01/20/17 60.0 17.20 18.75
MSFT 170120P00065000 P 01/20/17 65.0 20.55 24.50
MSFT 170120P00070000 P 01/20/17 70.0 25.90 29.35

OPRA data is delayed 15 minutes.