Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (Feb 02, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
MSFT 240503C00220000	C	May 03, 2024	220.0	188.80	190.80
MSFT 240503C00230000	C	May 03, 2024	230.0	178.30	180.75
MSFT 240503C00235000	C	May 03, 2024	235.0	173.35	175.95
MSFT 240503C00240000	C	May 03, 2024	240.0	168.80	170.80
MSFT 240503C00245000	C	May 03, 2024	245.0	162.60	166.10
MSFT 240503C00250000	C	May 03, 2024	250.0	157.55	160.20
MSFT 240503C00255000	C	May 03, 2024	255.0	153.80	155.95
MSFT 240503C00260000	C	May 03, 2024	260.0	148.20	150.40
MSFT 240503C00265000	C	May 03, 2024	265.0	142.60	146.05
MSFT 240503C00270000	C	May 03, 2024	270.0	137.60	140.05
MSFT 240503C00275000	C	May 03, 2024	275.0	132.65	136.05
MSFT 240503C00280000	C	May 03, 2024	280.0	127.55	131.10
MSFT 240503C00285000	C	May 03, 2024	285.0	123.05	125.90
MSFT 240503C00290000	C	May 03, 2024	290.0	117.65	121.05
MSFT 240503C00295000	C	May 03, 2024	295.0	112.60	115.95
MSFT 240503C00300000	C	May 03, 2024	300.0	108.55	110.70
MSFT 240503C00305000	C	May 03, 2024	305.0	103.40	105.95
MSFT 240503C00307500	C	May 03, 2024	307.5	100.85	102.90
MSFT 240503C00310000	C	May 03, 2024	310.0	97.70	101.10
MSFT 240503C00312500	C	May 03, 2024	312.5	96.15	98.35
MSFT 240503C00315000	C	May 03, 2024	315.0	93.15	95.85
MSFT 240503C00317500	C	May 03, 2024	317.5	90.70	92.80
MSFT 240503C00320000	C	May 03, 2024	320.0	88.90	90.45
MSFT 240503C00322500	C	May 03, 2024	322.5	85.95	88.10
MSFT 240503C00325000	C	May 03, 2024	325.0	83.45	85.40
MSFT 240503C00327500	C	May 03, 2024	327.5	81.45	82.10
MSFT 240503C00330000	C	May 03, 2024	330.0	78.85	79.95
MSFT 240503C00332500	C	May 03, 2024	332.5	76.35	77.15
MSFT 240503C00335000	C	May 03, 2024	335.0	74.10	74.65
MSFT 240503C00337500	C	May 03, 2024	337.5	71.50	72.20
MSFT 240503C00340000	C	May 03, 2024	340.0	69.25	69.65
MSFT 240503C00342500	C	May 03, 2024	342.5	66.45	67.20
MSFT 240503C00345000	C	May 03, 2024	345.0	64.15	64.70
MSFT 240503C00347500	C	May 03, 2024	347.5	61.50	62.25
MSFT 240503C00350000	C	May 03, 2024	350.0	59.00	59.65
MSFT 240503C00352500	C	May 03, 2024	352.5	56.50	57.25
MSFT 240503C00355000	C	May 03, 2024	355.0	54.05	54.85
MSFT 240503C00357500	C	May 03, 2024	357.5	51.75	52.30
MSFT 240503C00360000	C	May 03, 2024	360.0	49.05	50.00
MSFT 240503C00362500	C	May 03, 2024	362.5	46.80	47.15
MSFT 240503C00365000	C	May 03, 2024	365.0	44.10	44.70
MSFT 240503C00367500	C	May 03, 2024	367.5	41.60	42.35
MSFT 240503C00370000	C	May 03, 2024	370.0	39.15	39.70
MSFT 240503C00372500	C	May 03, 2024	372.5	36.65	37.25
MSFT 240503C00375000	C	May 03, 2024	375.0	34.40	34.80
MSFT 240503C00377500	C	May 03, 2024	377.5	31.85	32.30
MSFT 240503C00380000	C	May 03, 2024	380.0	29.35	30.10
MSFT 240503C00382500	C	May 03, 2024	382.5	26.90	27.45
MSFT 240503C00385000	C	May 03, 2024	385.0	24.50	25.05
MSFT 240503C00387500	C	May 03, 2024	387.5	22.15	22.50
MSFT 240503C00390000	C	May 03, 2024	390.0	19.80	20.20
MSFT 240503C00392500	C	May 03, 2024	392.5	17.50	17.85
MSFT 240503C00395000	C	May 03, 2024	395.0	15.15	15.60
MSFT 240503C00397500	C	May 03, 2024	397.5	13.15	13.45
MSFT 240503C00400000	C	May 03, 2024	400.0	11.10	11.45
MSFT 240503C00402500	C	May 03, 2024	402.5	9.25	9.55
MSFT 240503C00405000	C	May 03, 2024	405.0	7.65	7.80
MSFT 240503C00407500	C	May 03, 2024	407.5	6.15	6.30
MSFT 240503C00410000	C	May 03, 2024	410.0	4.85	4.95
MSFT 240503C00412500	C	May 03, 2024	412.5	3.70	3.85
MSFT 240503C00415000	C	May 03, 2024	415.0	2.80	2.85
MSFT 240503C00417500	C	May 03, 2024	417.5	2.04	2.11
MSFT 240503C00420000	C	May 03, 2024	420.0	1.45	1.50
MSFT 240503C00422500	C	May 03, 2024	422.5	1.01	1.06
MSFT 240503C00425000	C	May 03, 2024	425.0	0.70	0.72
MSFT 240503C00427500	C	May 03, 2024	427.5	0.47	0.51
MSFT 240503C00430000	C	May 03, 2024	430.0	0.32	0.35
MSFT 240503C00432500	C	May 03, 2024	432.5	0.21	0.25
MSFT 240503C00435000	C	May 03, 2024	435.0	0.15	0.17
MSFT 240503C00437500	C	May 03, 2024	437.5	0.10	0.13
MSFT 240503C00440000	C	May 03, 2024	440.0	0.08	0.09
MSFT 240503C00442500	C	May 03, 2024	442.5	0.05	0.07
MSFT 240503C00445000	C	May 03, 2024	445.0	0.04	0.05
MSFT 240503C00450000	C	May 03, 2024	450.0	0.02	0.03
MSFT 240503C00455000	C	May 03, 2024	455.0	0.02	0.03
MSFT 240503C00460000	C	May 03, 2024	460.0	0.01	0.02
MSFT 240503C00465000	C	May 03, 2024	465.0	0.00	0.02
MSFT 240503C00470000	C	May 03, 2024	470.0	0.00	0.02
MSFT 240503C00475000	C	May 03, 2024	475.0	0.00	0.01
MSFT 240503C00480000	C	May 03, 2024	480.0	0.00	0.02
MSFT 240503C00485000	C	May 03, 2024	485.0	0.00	0.01
MSFT 240503C00490000	C	May 03, 2024	490.0	0.00	0.02
MSFT 240503C00495000	C	May 03, 2024	495.0	0.00	0.01
MSFT 240503C00500000	C	May 03, 2024	500.0	0.00	0.01
MSFT 240503C00505000	C	May 03, 2024	505.0	0.00	0.02
MSFT 240503C00510000	C	May 03, 2024	510.0	0.00	0.02
MSFT 240503C00515000	C	May 03, 2024	515.0	0.00	0.02
MSFT 240503C00520000	C	May 03, 2024	520.0	0.00	0.02
MSFT 240503C00525000	C	May 03, 2024	525.0	0.00	0.01
MSFT 240503P00220000	P	May 03, 2024	220.0	0.00	0.01
MSFT 240503P00230000	P	May 03, 2024	230.0	0.00	0.02
MSFT 240503P00235000	P	May 03, 2024	235.0	0.00	0.02
MSFT 240503P00240000	P	May 03, 2024	240.0	0.00	0.02
MSFT 240503P00245000	P	May 03, 2024	245.0	0.00	0.02
MSFT 240503P00250000	P	May 03, 2024	250.0	0.00	0.02
MSFT 240503P00255000	P	May 03, 2024	255.0	0.00	0.02
MSFT 240503P00260000	P	May 03, 2024	260.0	0.00	0.01
MSFT 240503P00265000	P	May 03, 2024	265.0	0.00	0.02
MSFT 240503P00270000	P	May 03, 2024	270.0	0.00	0.02
MSFT 240503P00275000	P	May 03, 2024	275.0	0.00	0.01
MSFT 240503P00280000	P	May 03, 2024	280.0	0.00	0.01
MSFT 240503P00285000	P	May 03, 2024	285.0	0.00	0.02
MSFT 240503P00290000	P	May 03, 2024	290.0	0.00	0.01
MSFT 240503P00295000	P	May 03, 2024	295.0	0.00	0.01
MSFT 240503P00300000	P	May 03, 2024	300.0	0.00	0.01
MSFT 240503P00305000	P	May 03, 2024	305.0	0.00	0.01
MSFT 240503P00307500	P	May 03, 2024	307.5	0.00	0.01
MSFT 240503P00310000	P	May 03, 2024	310.0	0.00	0.01
MSFT 240503P00312500	P	May 03, 2024	312.5	0.00	0.03
MSFT 240503P00315000	P	May 03, 2024	315.0	0.01	0.02
MSFT 240503P00317500	P	May 03, 2024	317.5	0.00	0.03
MSFT 240503P00320000	P	May 03, 2024	320.0	0.00	0.01
MSFT 240503P00322500	P	May 03, 2024	322.5	0.00	0.03
MSFT 240503P00325000	P	May 03, 2024	325.0	0.01	0.02
MSFT 240503P00327500	P	May 03, 2024	327.5	0.00	0.03
MSFT 240503P00330000	P	May 03, 2024	330.0	0.01	0.02
MSFT 240503P00332500	P	May 03, 2024	332.5	0.01	0.03
MSFT 240503P00335000	P	May 03, 2024	335.0	0.02	0.03
MSFT 240503P00337500	P	May 03, 2024	337.5	0.03	0.04
MSFT 240503P00340000	P	May 03, 2024	340.0	0.02	0.03
MSFT 240503P00342500	P	May 03, 2024	342.5	0.02	0.03
MSFT 240503P00345000	P	May 03, 2024	345.0	0.03	0.04
MSFT 240503P00347500	P	May 03, 2024	347.5	0.03	0.05
MSFT 240503P00350000	P	May 03, 2024	350.0	0.04	0.05
MSFT 240503P00352500	P	May 03, 2024	352.5	0.03	0.06
MSFT 240503P00355000	P	May 03, 2024	355.0	0.04	0.06
MSFT 240503P00357500	P	May 03, 2024	357.5	0.05	0.07
MSFT 240503P00360000	P	May 03, 2024	360.0	0.07	0.08
MSFT 240503P00362500	P	May 03, 2024	362.5	0.06	0.08
MSFT 240503P00365000	P	May 03, 2024	365.0	0.08	0.09
MSFT 240503P00367500	P	May 03, 2024	367.5	0.08	0.10
MSFT 240503P00370000	P	May 03, 2024	370.0	0.09	0.11
MSFT 240503P00372500	P	May 03, 2024	372.5	0.10	0.12
MSFT 240503P00375000	P	May 03, 2024	375.0	0.12	0.15
MSFT 240503P00377500	P	May 03, 2024	377.5	0.15	0.16
MSFT 240503P00380000	P	May 03, 2024	380.0	0.18	0.19
MSFT 240503P00382500	P	May 03, 2024	382.5	0.22	0.25
MSFT 240503P00385000	P	May 03, 2024	385.0	0.28	0.32
MSFT 240503P00387500	P	May 03, 2024	387.5	0.37	0.40
MSFT 240503P00390000	P	May 03, 2024	390.0	0.49	0.53
MSFT 240503P00392500	P	May 03, 2024	392.5	0.67	0.72
MSFT 240503P00395000	P	May 03, 2024	395.0	0.92	0.97
MSFT 240503P00397500	P	May 03, 2024	397.5	1.27	1.33
MSFT 240503P00400000	P	May 03, 2024	400.0	1.75	1.81
MSFT 240503P00402500	P	May 03, 2024	402.5	2.38	2.45
MSFT 240503P00405000	P	May 03, 2024	405.0	3.15	3.25
MSFT 240503P00407500	P	May 03, 2024	407.5	4.15	4.25
MSFT 240503P00410000	P	May 03, 2024	410.0	5.30	5.45
MSFT 240503P00412500	P	May 03, 2024	412.5	6.70	6.85
MSFT 240503P00415000	P	May 03, 2024	415.0	8.25	8.45
MSFT 240503P00417500	P	May 03, 2024	417.5	10.00	10.30
MSFT 240503P00420000	P	May 03, 2024	420.0	11.90	12.25
MSFT 240503P00422500	P	May 03, 2024	422.5	14.00	14.35
MSFT 240503P00425000	P	May 03, 2024	425.0	16.20	16.55
MSFT 240503P00427500	P	May 03, 2024	427.5	18.30	18.90
MSFT 240503P00430000	P	May 03, 2024	430.0	20.85	21.25
MSFT 240503P00432500	P	May 03, 2024	432.5	23.30	23.75
MSFT 240503P00435000	P	May 03, 2024	435.0	25.55	26.25
MSFT 240503P00437500	P	May 03, 2024	437.5	28.05	28.95
MSFT 240503P00440000	P	May 03, 2024	440.0	30.70	31.15
MSFT 240503P00442500	P	May 03, 2024	442.5	33.25	33.70
MSFT 240503P00445000	P	May 03, 2024	445.0	34.75	36.25
MSFT 240503P00450000	P	May 03, 2024	450.0	40.25	41.20
MSFT 240503P00455000	P	May 03, 2024	455.0	45.75	46.25
MSFT 240503P00460000	P	May 03, 2024	460.0	50.65	51.35
MSFT 240503P00465000	P	May 03, 2024	465.0	55.75	56.25
MSFT 240503P00470000	P	May 03, 2024	470.0	60.45	61.40
MSFT 240503P00475000	P	May 03, 2024	475.0	65.80	66.40
MSFT 240503P00480000	P	May 03, 2024	480.0	70.70	71.40
MSFT 240503P00485000	P	May 03, 2024	485.0	75.70	76.40
MSFT 240503P00490000	P	May 03, 2024	490.0	80.65	81.40
MSFT 240503P00495000	P	May 03, 2024	495.0	85.10	86.45
MSFT 240503P00500000	P	May 03, 2024	500.0	89.55	91.40
MSFT 240503P00505000	P	May 03, 2024	505.0	94.60	96.90
MSFT 240503P00510000	P	May 03, 2024	510.0	100.15	101.45
MSFT 240503P00515000	P	May 03, 2024	515.0	105.60	106.70
MSFT 240503P00520000	P	May 03, 2024	520.0	109.50	112.25
MSFT 240503P00525000	P	May 03, 2024	525.0	115.30	116.85
MSFT 240510C00220000	C	May 10, 2024	220.0	187.95	190.65
MSFT 240510C00230000	C	May 10, 2024	230.0	178.15	180.95
MSFT 240510C00235000	C	May 10, 2024	235.0	173.15	175.55
MSFT 240510C00240000	C	May 10, 2024	240.0	168.00	170.75
MSFT 240510C00245000	C	May 10, 2024	245.0	163.00	166.00
MSFT 240510C00250000	C	May 10, 2024	250.0	158.00	160.90
MSFT 240510C00255000	C	May 10, 2024	255.0	153.00	155.90
MSFT 240510C00260000	C	May 10, 2024	260.0	148.00	150.60
MSFT 240510C00265000	C	May 10, 2024	265.0	143.10	145.90
MSFT 240510C00270000	C	May 10, 2024	270.0	138.05	140.65
MSFT 240510C00275000	C	May 10, 2024	275.0	133.05	135.95
MSFT 240510C00280000	C	May 10, 2024	280.0	128.25	130.95
MSFT 240510C00285000	C	May 10, 2024	285.0	123.90	125.85
MSFT 240510C00290000	C	May 10, 2024	290.0	118.15	121.00
MSFT 240510C00295000	C	May 10, 2024	295.0	113.15	116.00
MSFT 240510C00300000	C	May 10, 2024	300.0	108.10	110.90
MSFT 240510C00305000	C	May 10, 2024	305.0	103.95	106.05
MSFT 240510C00310000	C	May 10, 2024	310.0	98.90	100.05
MSFT 240510C00315000	C	May 10, 2024	315.0	93.20	95.10
MSFT 240510C00320000	C	May 10, 2024	320.0	88.55	90.10
MSFT 240510C00325000	C	May 10, 2024	325.0	84.10	85.60
MSFT 240510C00330000	C	May 10, 2024	330.0	79.25	80.15
MSFT 240510C00335000	C	May 10, 2024	335.0	73.35	75.50
MSFT 240510C00340000	C	May 10, 2024	340.0	69.35	70.20
MSFT 240510C00345000	C	May 10, 2024	345.0	64.50	65.15
MSFT 240510C00350000	C	May 10, 2024	350.0	59.45	61.20
MSFT 240510C00355000	C	May 10, 2024	355.0	54.40	55.35
MSFT 240510C00360000	C	May 10, 2024	360.0	49.60	50.25
MSFT 240510C00365000	C	May 10, 2024	365.0	44.90	45.30
MSFT 240510C00370000	C	May 10, 2024	370.0	39.85	40.60
MSFT 240510C00375000	C	May 10, 2024	375.0	34.95	35.50
MSFT 240510C00377500	C	May 10, 2024	377.5	32.70	33.10
MSFT 240510C00380000	C	May 10, 2024	380.0	30.10	30.65
MSFT 240510C00382500	C	May 10, 2024	382.5	27.85	28.35
MSFT 240510C00385000	C	May 10, 2024	385.0	25.40	26.00
MSFT 240510C00387500	C	May 10, 2024	387.5	23.35	23.80
MSFT 240510C00390000	C	May 10, 2024	390.0	21.10	21.45
MSFT 240510C00392500	C	May 10, 2024	392.5	18.90	19.50
MSFT 240510C00395000	C	May 10, 2024	395.0	16.85	17.25
MSFT 240510C00397500	C	May 10, 2024	397.5	14.90	15.25
MSFT 240510C00400000	C	May 10, 2024	400.0	13.10	13.40
MSFT 240510C00402500	C	May 10, 2024	402.5	11.35	11.55
MSFT 240510C00405000	C	May 10, 2024	405.0	9.75	9.90
MSFT 240510C00407500	C	May 10, 2024	407.5	8.25	8.40
MSFT 240510C00410000	C	May 10, 2024	410.0	6.95	7.10
MSFT 240510C00412500	C	May 10, 2024	412.5	5.70	5.85
MSFT 240510C00415000	C	May 10, 2024	415.0	4.65	4.80
MSFT 240510C00417500	C	May 10, 2024	417.5	3.75	3.90
MSFT 240510C00420000	C	May 10, 2024	420.0	2.99	3.10
MSFT 240510C00422500	C	May 10, 2024	422.5	2.35	2.42
MSFT 240510C00425000	C	May 10, 2024	425.0	1.82	1.88
MSFT 240510C00430000	C	May 10, 2024	430.0	1.08	1.13
MSFT 240510C00435000	C	May 10, 2024	435.0	0.62	0.67
MSFT 240510C00440000	C	May 10, 2024	440.0	0.38	0.41
MSFT 240510C00445000	C	May 10, 2024	445.0	0.24	0.27
MSFT 240510C00450000	C	May 10, 2024	450.0	0.15	0.18
MSFT 240510C00455000	C	May 10, 2024	455.0	0.10	0.12
MSFT 240510C00460000	C	May 10, 2024	460.0	0.07	0.08
MSFT 240510C00465000	C	May 10, 2024	465.0	0.04	0.07
MSFT 240510C00470000	C	May 10, 2024	470.0	0.04	0.05
MSFT 240510C00475000	C	May 10, 2024	475.0	0.02	0.04
MSFT 240510C00480000	C	May 10, 2024	480.0	0.00	0.03
MSFT 240510C00485000	C	May 10, 2024	485.0	0.00	0.04
MSFT 240510C00490000	C	May 10, 2024	490.0	0.00	0.02
MSFT 240510C00495000	C	May 10, 2024	495.0	0.00	0.03
MSFT 240510C00500000	C	May 10, 2024	500.0	0.00	0.01
MSFT 240510C00505000	C	May 10, 2024	505.0	0.00	0.03
MSFT 240510C00510000	C	May 10, 2024	510.0	0.00	0.03
MSFT 240510C00515000	C	May 10, 2024	515.0	0.00	0.03
MSFT 240510C00520000	C	May 10, 2024	520.0	0.00	0.03
MSFT 240510C00525000	C	May 10, 2024	525.0	0.00	0.02
MSFT 240510P00220000	P	May 10, 2024	220.0	0.00	0.01
MSFT 240510P00230000	P	May 10, 2024	230.0	0.00	0.02
MSFT 240510P00235000	P	May 10, 2024	235.0	0.00	0.03
MSFT 240510P00240000	P	May 10, 2024	240.0	0.00	0.03
MSFT 240510P00245000	P	May 10, 2024	245.0	0.00	0.03
MSFT 240510P00250000	P	May 10, 2024	250.0	0.00	0.03
MSFT 240510P00255000	P	May 10, 2024	255.0	0.00	0.03
MSFT 240510P00260000	P	May 10, 2024	260.0	0.00	0.03
MSFT 240510P00265000	P	May 10, 2024	265.0	0.00	0.03
MSFT 240510P00270000	P	May 10, 2024	270.0	0.00	0.03
MSFT 240510P00275000	P	May 10, 2024	275.0	0.00	0.03
MSFT 240510P00280000	P	May 10, 2024	280.0	0.00	0.03
MSFT 240510P00285000	P	May 10, 2024	285.0	0.00	0.04
MSFT 240510P00290000	P	May 10, 2024	290.0	0.00	0.04
MSFT 240510P00295000	P	May 10, 2024	295.0	0.00	0.04
MSFT 240510P00300000	P	May 10, 2024	300.0	0.00	0.05
MSFT 240510P00305000	P	May 10, 2024	305.0	0.02	0.03
MSFT 240510P00310000	P	May 10, 2024	310.0	0.01	0.03
MSFT 240510P00315000	P	May 10, 2024	315.0	0.02	0.05
MSFT 240510P00320000	P	May 10, 2024	320.0	0.02	0.05
MSFT 240510P00325000	P	May 10, 2024	325.0	0.05	0.07
MSFT 240510P00330000	P	May 10, 2024	330.0	0.04	0.08
MSFT 240510P00335000	P	May 10, 2024	335.0	0.06	0.09
MSFT 240510P00340000	P	May 10, 2024	340.0	0.08	0.10
MSFT 240510P00345000	P	May 10, 2024	345.0	0.09	0.13
MSFT 240510P00350000	P	May 10, 2024	350.0	0.12	0.14
MSFT 240510P00355000	P	May 10, 2024	355.0	0.15	0.18
MSFT 240510P00360000	P	May 10, 2024	360.0	0.20	0.22
MSFT 240510P00365000	P	May 10, 2024	365.0	0.25	0.27
MSFT 240510P00370000	P	May 10, 2024	370.0	0.31	0.35
MSFT 240510P00375000	P	May 10, 2024	375.0	0.43	0.46
MSFT 240510P00377500	P	May 10, 2024	377.5	0.50	0.53
MSFT 240510P00380000	P	May 10, 2024	380.0	0.59	0.63
MSFT 240510P00382500	P	May 10, 2024	382.5	0.70	0.75
MSFT 240510P00385000	P	May 10, 2024	385.0	0.86	0.91
MSFT 240510P00387500	P	May 10, 2024	387.5	1.05	1.11
MSFT 240510P00390000	P	May 10, 2024	390.0	1.31	1.37
MSFT 240510P00392500	P	May 10, 2024	392.5	1.63	1.70
MSFT 240510P00395000	P	May 10, 2024	395.0	2.05	2.12
MSFT 240510P00397500	P	May 10, 2024	397.5	2.56	2.63
MSFT 240510P00400000	P	May 10, 2024	400.0	3.15	3.30
MSFT 240510P00402500	P	May 10, 2024	402.5	3.90	4.05
MSFT 240510P00405000	P	May 10, 2024	405.0	4.80	4.95
MSFT 240510P00407500	P	May 10, 2024	407.5	5.85	5.95
MSFT 240510P00410000	P	May 10, 2024	410.0	7.00	7.15
MSFT 240510P00412500	P	May 10, 2024	412.5	8.35	8.45
MSFT 240510P00415000	P	May 10, 2024	415.0	9.80	9.90
MSFT 240510P00417500	P	May 10, 2024	417.5	11.30	11.55
MSFT 240510P00420000	P	May 10, 2024	420.0	13.05	13.35
MSFT 240510P00422500	P	May 10, 2024	422.5	14.90	15.25
MSFT 240510P00425000	P	May 10, 2024	425.0	16.95	17.50
MSFT 240510P00430000	P	May 10, 2024	430.0	21.30	21.65
MSFT 240510P00435000	P	May 10, 2024	435.0	25.95	26.40
MSFT 240510P00440000	P	May 10, 2024	440.0	30.80	31.45
MSFT 240510P00445000	P	May 10, 2024	445.0	35.60	36.60
MSFT 240510P00450000	P	May 10, 2024	450.0	40.65	41.50
MSFT 240510P00455000	P	May 10, 2024	455.0	45.70	46.55
MSFT 240510P00460000	P	May 10, 2024	460.0	50.70	51.40
MSFT 240510P00465000	P	May 10, 2024	465.0	55.65	56.40
MSFT 240510P00470000	P	May 10, 2024	470.0	60.65	61.55
MSFT 240510P00475000	P	May 10, 2024	475.0	64.95	66.45
MSFT 240510P00480000	P	May 10, 2024	480.0	70.35	71.70
MSFT 240510P00485000	P	May 10, 2024	485.0	75.65	76.75
MSFT 240510P00490000	P	May 10, 2024	490.0	80.40	82.40
MSFT 240510P00495000	P	May 10, 2024	495.0	85.55	86.65
MSFT 240510P00500000	P	May 10, 2024	500.0	89.95	91.95
MSFT 240510P00505000	P	May 10, 2024	505.0	95.60	97.05
MSFT 240510P00510000	P	May 10, 2024	510.0	100.40	102.10
MSFT 240510P00515000	P	May 10, 2024	515.0	105.40	106.65
MSFT 240510P00520000	P	May 10, 2024	520.0	110.65	112.50
MSFT 240510P00525000	P	May 10, 2024	525.0	115.45	116.70
MSFT 240517C00160000	C	May 17, 2024	160.0	248.25	250.15
MSFT 240517C00165000	C	May 17, 2024	165.0	243.25	245.50
MSFT 240517C00170000	C	May 17, 2024	170.0	238.25	240.50
MSFT 240517C00175000	C	May 17, 2024	175.0	233.30	235.50
MSFT 240517C00180000	C	May 17, 2024	180.0	228.30	230.55
MSFT 240517C00185000	C	May 17, 2024	185.0	223.30	225.55
MSFT 240517C00190000	C	May 17, 2024	190.0	218.30	220.55
MSFT 240517C00195000	C	May 17, 2024	195.0	213.35	215.55
MSFT 240517C00200000	C	May 17, 2024	200.0	208.40	210.55
MSFT 240517C00205000	C	May 17, 2024	205.0	203.35	205.60
MSFT 240517C00210000	C	May 17, 2024	210.0	198.50	200.45
MSFT 240517C00215000	C	May 17, 2024	215.0	193.35	195.45
MSFT 240517C00220000	C	May 17, 2024	220.0	188.45	190.60
MSFT 240517C00225000	C	May 17, 2024	225.0	183.40	185.45
MSFT 240517C00230000	C	May 17, 2024	230.0	178.65	180.40
MSFT 240517C00235000	C	May 17, 2024	235.0	173.45	175.50
MSFT 240517C00240000	C	May 17, 2024	240.0	168.45	170.45
MSFT 240517C00245000	C	May 17, 2024	245.0	163.45	165.30
MSFT 240517C00250000	C	May 17, 2024	250.0	158.70	160.60
MSFT 240517C00255000	C	May 17, 2024	255.0	153.60	155.70
MSFT 240517C00260000	C	May 17, 2024	260.0	148.75	150.70
MSFT 240517C00265000	C	May 17, 2024	265.0	143.55	145.55
MSFT 240517C00270000	C	May 17, 2024	270.0	138.55	140.60
MSFT 240517C00275000	C	May 17, 2024	275.0	133.95	135.80
MSFT 240517C00280000	C	May 17, 2024	280.0	128.70	130.55
MSFT 240517C00285000	C	May 17, 2024	285.0	123.80	125.40
MSFT 240517C00290000	C	May 17, 2024	290.0	119.05	120.70
MSFT 240517C00295000	C	May 17, 2024	295.0	113.75	115.65
MSFT 240517C00300000	C	May 17, 2024	300.0	109.25	110.20
MSFT 240517C00305000	C	May 17, 2024	305.0	104.00	105.15
MSFT 240517C00310000	C	May 17, 2024	310.0	99.25	100.20
MSFT 240517C00315000	C	May 17, 2024	315.0	94.35	95.30
MSFT 240517C00320000	C	May 17, 2024	320.0	89.30	90.30
MSFT 240517C00325000	C	May 17, 2024	325.0	84.45	85.40
MSFT 240517C00330000	C	May 17, 2024	330.0	79.50	80.45
MSFT 240517C00335000	C	May 17, 2024	335.0	74.60	75.30
MSFT 240517C00340000	C	May 17, 2024	340.0	69.60	70.35
MSFT 240517C00345000	C	May 17, 2024	345.0	64.55	65.40
MSFT 240517C00350000	C	May 17, 2024	350.0	59.70	60.40
MSFT 240517C00355000	C	May 17, 2024	355.0	54.70	55.45
MSFT 240517C00360000	C	May 17, 2024	360.0	49.90	50.60
MSFT 240517C00365000	C	May 17, 2024	365.0	45.00	45.75
MSFT 240517C00370000	C	May 17, 2024	370.0	40.30	40.80
MSFT 240517C00375000	C	May 17, 2024	375.0	35.60	36.05
MSFT 240517C00377500	C	May 17, 2024	377.5	33.20	33.65
MSFT 240517C00380000	C	May 17, 2024	380.0	30.85	31.25
MSFT 240517C00382500	C	May 17, 2024	382.5	28.60	29.00
MSFT 240517C00385000	C	May 17, 2024	385.0	26.35	26.75
MSFT 240517C00387500	C	May 17, 2024	387.5	24.15	24.50
MSFT 240517C00390000	C	May 17, 2024	390.0	22.05	22.35
MSFT 240517C00392500	C	May 17, 2024	392.5	19.95	20.30
MSFT 240517C00395000	C	May 17, 2024	395.0	18.00	18.30
MSFT 240517C00397500	C	May 17, 2024	397.5	16.10	16.50
MSFT 240517C00400000	C	May 17, 2024	400.0	14.35	14.60
MSFT 240517C00402500	C	May 17, 2024	402.5	12.70	12.90
MSFT 240517C00405000	C	May 17, 2024	405.0	11.15	11.30
MSFT 240517C00407500	C	May 17, 2024	407.5	9.70	9.85
MSFT 240517C00410000	C	May 17, 2024	410.0	8.35	8.50
MSFT 240517C00412500	C	May 17, 2024	412.5	7.10	7.25
MSFT 240517C00415000	C	May 17, 2024	415.0	6.00	6.15
MSFT 240517C00417500	C	May 17, 2024	417.5	5.05	5.20
MSFT 240517C00420000	C	May 17, 2024	420.0	4.20	4.35
MSFT 240517C00422500	C	May 17, 2024	422.5	3.45	3.60
MSFT 240517C00425000	C	May 17, 2024	425.0	2.86	2.94
MSFT 240517C00430000	C	May 17, 2024	430.0	1.88	1.96
MSFT 240517C00435000	C	May 17, 2024	435.0	1.22	1.28
MSFT 240517C00440000	C	May 17, 2024	440.0	0.79	0.84
MSFT 240517C00445000	C	May 17, 2024	445.0	0.51	0.55
MSFT 240517C00450000	C	May 17, 2024	450.0	0.35	0.37
MSFT 240517C00455000	C	May 17, 2024	455.0	0.22	0.26
MSFT 240517C00460000	C	May 17, 2024	460.0	0.16	0.18
MSFT 240517C00465000	C	May 17, 2024	465.0	0.12	0.13
MSFT 240517C00470000	C	May 17, 2024	470.0	0.09	0.10
MSFT 240517C00475000	C	May 17, 2024	475.0	0.07	0.08
MSFT 240517C00480000	C	May 17, 2024	480.0	0.06	0.07
MSFT 240517C00485000	C	May 17, 2024	485.0	0.03	0.05
MSFT 240517C00490000	C	May 17, 2024	490.0	0.02	0.05
MSFT 240517C00495000	C	May 17, 2024	495.0	0.02	0.03
MSFT 240517C00500000	C	May 17, 2024	500.0	0.01	0.02
MSFT 240517C00505000	C	May 17, 2024	505.0	0.00	0.03
MSFT 240517C00510000	C	May 17, 2024	510.0	0.00	0.02
MSFT 240517C00515000	C	May 17, 2024	515.0	0.00	0.02
MSFT 240517C00520000	C	May 17, 2024	520.0	0.01	0.03
MSFT 240517C00525000	C	May 17, 2024	525.0	0.01	0.02
MSFT 240517C00530000	C	May 17, 2024	530.0	0.00	0.02
MSFT 240517C00535000	C	May 17, 2024	535.0	0.00	0.02
MSFT 240517C00540000	C	May 17, 2024	540.0	0.00	0.01
MSFT 240517C00545000	C	May 17, 2024	545.0	0.00	0.01
MSFT 240517C00550000	C	May 17, 2024	550.0	0.00	0.02
MSFT 240517C00555000	C	May 17, 2024	555.0	0.00	0.02
MSFT 240517C00560000	C	May 17, 2024	560.0	0.00	0.02
MSFT 240517C00570000	C	May 17, 2024	570.0	0.00	0.02
MSFT 240517C00580000	C	May 17, 2024	580.0	0.00	0.02
MSFT 240517P00160000	P	May 17, 2024	160.0	0.00	0.02
MSFT 240517P00165000	P	May 17, 2024	165.0	0.00	0.02
MSFT 240517P00170000	P	May 17, 2024	170.0	0.00	0.02
MSFT 240517P00175000	P	May 17, 2024	175.0	0.00	0.02
MSFT 240517P00180000	P	May 17, 2024	180.0	0.00	0.02
MSFT 240517P00185000	P	May 17, 2024	185.0	0.00	0.02
MSFT 240517P00190000	P	May 17, 2024	190.0	0.00	0.02
MSFT 240517P00195000	P	May 17, 2024	195.0	0.00	0.02
MSFT 240517P00200000	P	May 17, 2024	200.0	0.00	0.02
MSFT 240517P00205000	P	May 17, 2024	205.0	0.00	0.02
MSFT 240517P00210000	P	May 17, 2024	210.0	0.00	0.02
MSFT 240517P00215000	P	May 17, 2024	215.0	0.00	0.02
MSFT 240517P00220000	P	May 17, 2024	220.0	0.00	0.02
MSFT 240517P00225000	P	May 17, 2024	225.0	0.00	0.03
MSFT 240517P00230000	P	May 17, 2024	230.0	0.00	0.03
MSFT 240517P00235000	P	May 17, 2024	235.0	0.00	0.03
MSFT 240517P00240000	P	May 17, 2024	240.0	0.00	0.03
MSFT 240517P00245000	P	May 17, 2024	245.0	0.00	0.03
MSFT 240517P00250000	P	May 17, 2024	250.0	0.00	0.03
MSFT 240517P00255000	P	May 17, 2024	255.0	0.01	0.03
MSFT 240517P00260000	P	May 17, 2024	260.0	0.01	0.03
MSFT 240517P00265000	P	May 17, 2024	265.0	0.01	0.04
MSFT 240517P00270000	P	May 17, 2024	270.0	0.00	0.03
MSFT 240517P00275000	P	May 17, 2024	275.0	0.01	0.04
MSFT 240517P00280000	P	May 17, 2024	280.0	0.01	0.05
MSFT 240517P00285000	P	May 17, 2024	285.0	0.01	0.05
MSFT 240517P00290000	P	May 17, 2024	290.0	0.02	0.03
MSFT 240517P00295000	P	May 17, 2024	295.0	0.02	0.04
MSFT 240517P00300000	P	May 17, 2024	300.0	0.03	0.04
MSFT 240517P00305000	P	May 17, 2024	305.0	0.04	0.07
MSFT 240517P00310000	P	May 17, 2024	310.0	0.05	0.08
MSFT 240517P00315000	P	May 17, 2024	315.0	0.06	0.08
MSFT 240517P00320000	P	May 17, 2024	320.0	0.08	0.10
MSFT 240517P00325000	P	May 17, 2024	325.0	0.10	0.13
MSFT 240517P00330000	P	May 17, 2024	330.0	0.13	0.14
MSFT 240517P00335000	P	May 17, 2024	335.0	0.16	0.17
MSFT 240517P00340000	P	May 17, 2024	340.0	0.19	0.20
MSFT 240517P00345000	P	May 17, 2024	345.0	0.22	0.24
MSFT 240517P00350000	P	May 17, 2024	350.0	0.27	0.28
MSFT 240517P00355000	P	May 17, 2024	355.0	0.31	0.35
MSFT 240517P00360000	P	May 17, 2024	360.0	0.40	0.42
MSFT 240517P00365000	P	May 17, 2024	365.0	0.50	0.53
MSFT 240517P00370000	P	May 17, 2024	370.0	0.64	0.68
MSFT 240517P00375000	P	May 17, 2024	375.0	0.85	0.90
MSFT 240517P00377500	P	May 17, 2024	377.5	1.00	1.04
MSFT 240517P00380000	P	May 17, 2024	380.0	1.16	1.21
MSFT 240517P00382500	P	May 17, 2024	382.5	1.37	1.42
MSFT 240517P00385000	P	May 17, 2024	385.0	1.63	1.69
MSFT 240517P00387500	P	May 17, 2024	387.5	1.93	2.00
MSFT 240517P00390000	P	May 17, 2024	390.0	2.30	2.38
MSFT 240517P00392500	P	May 17, 2024	392.5	2.75	2.83
MSFT 240517P00395000	P	May 17, 2024	395.0	3.30	3.40
MSFT 240517P00397500	P	May 17, 2024	397.5	3.90	4.00
MSFT 240517P00400000	P	May 17, 2024	400.0	4.60	4.70
MSFT 240517P00402500	P	May 17, 2024	402.5	5.40	5.55
MSFT 240517P00405000	P	May 17, 2024	405.0	6.40	6.50
MSFT 240517P00407500	P	May 17, 2024	407.5	7.40	7.55
MSFT 240517P00410000	P	May 17, 2024	410.0	8.60	8.75
MSFT 240517P00412500	P	May 17, 2024	412.5	9.90	10.05
MSFT 240517P00415000	P	May 17, 2024	415.0	11.35	11.50
MSFT 240517P00417500	P	May 17, 2024	417.5	12.85	13.05
MSFT 240517P00420000	P	May 17, 2024	420.0	14.50	14.70
MSFT 240517P00422500	P	May 17, 2024	422.5	15.90	16.55
MSFT 240517P00425000	P	May 17, 2024	425.0	18.10	18.50
MSFT 240517P00430000	P	May 17, 2024	430.0	22.15	22.50
MSFT 240517P00435000	P	May 17, 2024	435.0	25.95	26.85
MSFT 240517P00440000	P	May 17, 2024	440.0	31.05	31.70
MSFT 240517P00445000	P	May 17, 2024	445.0	35.10	36.60
MSFT 240517P00450000	P	May 17, 2024	450.0	40.65	41.40
MSFT 240517P00455000	P	May 17, 2024	455.0	45.00	46.65
MSFT 240517P00460000	P	May 17, 2024	460.0	49.90	51.55
MSFT 240517P00465000	P	May 17, 2024	465.0	55.75	56.35
MSFT 240517P00470000	P	May 17, 2024	470.0	60.70	61.65
MSFT 240517P00475000	P	May 17, 2024	475.0	65.40	66.50
MSFT 240517P00480000	P	May 17, 2024	480.0	69.65	71.55
MSFT 240517P00485000	P	May 17, 2024	485.0	75.60	76.70
MSFT 240517P00490000	P	May 17, 2024	490.0	80.60	81.55
MSFT 240517P00495000	P	May 17, 2024	495.0	85.60	86.70
MSFT 240517P00500000	P	May 17, 2024	500.0	90.10	91.60
MSFT 240517P00505000	P	May 17, 2024	505.0	95.60	96.75
MSFT 240517P00510000	P	May 17, 2024	510.0	100.40	101.80
MSFT 240517P00515000	P	May 17, 2024	515.0	105.55	106.40
MSFT 240517P00520000	P	May 17, 2024	520.0	110.50	112.10
MSFT 240517P00525000	P	May 17, 2024	525.0	115.35	117.10
MSFT 240517P00530000	P	May 17, 2024	530.0	120.05	121.60
MSFT 240517P00535000	P	May 17, 2024	535.0	125.70	127.20
MSFT 240517P00540000	P	May 17, 2024	540.0	130.60	132.15
MSFT 240517P00545000	P	May 17, 2024	545.0	135.65	137.05
MSFT 240517P00550000	P	May 17, 2024	550.0	140.55	141.60
MSFT 240517P00555000	P	May 17, 2024	555.0	145.20	146.55
MSFT 240517P00560000	P	May 17, 2024	560.0	150.60	152.05
MSFT 240517P00570000	P	May 17, 2024	570.0	159.95	161.60
MSFT 240517P00580000	P	May 17, 2024	580.0	169.95	172.00
MSFT 240524C00220000	C	May 24, 2024	220.0	188.45	190.55
MSFT 240524C00230000	C	May 24, 2024	230.0	178.50	180.60
MSFT 240524C00235000	C	May 24, 2024	235.0	173.50	175.55
MSFT 240524C00240000	C	May 24, 2024	240.0	168.50	170.65
MSFT 240524C00245000	C	May 24, 2024	245.0	163.55	165.65
MSFT 240524C00250000	C	May 24, 2024	250.0	158.75	160.65
MSFT 240524C00255000	C	May 24, 2024	255.0	153.55	155.65
MSFT 240524C00260000	C	May 24, 2024	260.0	148.55	150.60
MSFT 240524C00265000	C	May 24, 2024	265.0	143.70	145.65
MSFT 240524C00270000	C	May 24, 2024	270.0	138.60	140.75
MSFT 240524C00275000	C	May 24, 2024	275.0	133.60	135.65
MSFT 240524C00280000	C	May 24, 2024	280.0	128.60	130.60
MSFT 240524C00285000	C	May 24, 2024	285.0	123.75	125.75
MSFT 240524C00290000	C	May 24, 2024	290.0	118.85	120.20
MSFT 240524C00295000	C	May 24, 2024	295.0	113.70	115.30
MSFT 240524C00300000	C	May 24, 2024	300.0	109.05	110.20
MSFT 240524C00305000	C	May 24, 2024	305.0	103.90	105.50
MSFT 240524C00310000	C	May 24, 2024	310.0	99.35	100.30
MSFT 240524C00315000	C	May 24, 2024	315.0	94.05	95.35
MSFT 240524C00320000	C	May 24, 2024	320.0	88.95	90.35
MSFT 240524C00325000	C	May 24, 2024	325.0	84.05	85.30
MSFT 240524C00330000	C	May 24, 2024	330.0	79.50	81.00
MSFT 240524C00335000	C	May 24, 2024	335.0	74.45	75.60
MSFT 240524C00340000	C	May 24, 2024	340.0	69.25	70.75
MSFT 240524C00345000	C	May 24, 2024	345.0	64.55	65.55
MSFT 240524C00350000	C	May 24, 2024	350.0	59.75	60.75
MSFT 240524C00355000	C	May 24, 2024	355.0	54.60	55.90
MSFT 240524C00360000	C	May 24, 2024	360.0	50.15	51.35
MSFT 240524C00365000	C	May 24, 2024	365.0	45.55	46.10
MSFT 240524C00370000	C	May 24, 2024	370.0	40.55	41.60
MSFT 240524C00375000	C	May 24, 2024	375.0	35.90	36.65
MSFT 240524C00380000	C	May 24, 2024	380.0	31.60	32.10
MSFT 240524C00385000	C	May 24, 2024	385.0	27.35	27.75
MSFT 240524C00390000	C	May 24, 2024	390.0	23.20	23.65
MSFT 240524C00395000	C	May 24, 2024	395.0	19.35	19.75
MSFT 240524C00400000	C	May 24, 2024	400.0	15.85	16.15
MSFT 240524C00405000	C	May 24, 2024	405.0	12.70	12.95
MSFT 240524C00410000	C	May 24, 2024	410.0	9.95	10.20
MSFT 240524C00415000	C	May 24, 2024	415.0	7.65	7.85
MSFT 240524C00420000	C	May 24, 2024	420.0	5.70	5.85
MSFT 240524C00425000	C	May 24, 2024	425.0	4.10	4.30
MSFT 240524C00430000	C	May 24, 2024	430.0	2.95	3.10
MSFT 240524C00435000	C	May 24, 2024	435.0	2.06	2.17
MSFT 240524C00440000	C	May 24, 2024	440.0	1.43	1.50
MSFT 240524C00445000	C	May 24, 2024	445.0	0.98	1.04
MSFT 240524C00450000	C	May 24, 2024	450.0	0.68	0.73
MSFT 240524C00455000	C	May 24, 2024	455.0	0.46	0.54
MSFT 240524C00460000	C	May 24, 2024	460.0	0.32	0.40
MSFT 240524C00465000	C	May 24, 2024	465.0	0.22	0.30
MSFT 240524C00470000	C	May 24, 2024	470.0	0.16	0.23
MSFT 240524C00475000	C	May 24, 2024	475.0	0.10	0.17
MSFT 240524C00480000	C	May 24, 2024	480.0	0.07	0.15
MSFT 240524C00485000	C	May 24, 2024	485.0	0.05	0.11
MSFT 240524C00490000	C	May 24, 2024	490.0	0.04	0.08
MSFT 240524C00495000	C	May 24, 2024	495.0	0.01	0.09
MSFT 240524C00500000	C	May 24, 2024	500.0	0.00	0.08
MSFT 240524C00505000	C	May 24, 2024	505.0	0.00	0.08
MSFT 240524C00510000	C	May 24, 2024	510.0	0.00	0.07
MSFT 240524C00515000	C	May 24, 2024	515.0	0.00	0.06
MSFT 240524C00520000	C	May 24, 2024	520.0	0.00	0.06
MSFT 240524C00525000	C	May 24, 2024	525.0	0.00	0.06
MSFT 240524P00220000	P	May 24, 2024	220.0	0.00	0.05
MSFT 240524P00230000	P	May 24, 2024	230.0	0.00	0.05
MSFT 240524P00235000	P	May 24, 2024	235.0	0.00	0.05
MSFT 240524P00240000	P	May 24, 2024	240.0	0.00	0.05
MSFT 240524P00245000	P	May 24, 2024	245.0	0.00	0.06
MSFT 240524P00250000	P	May 24, 2024	250.0	0.00	0.06
MSFT 240524P00255000	P	May 24, 2024	255.0	0.00	0.06
MSFT 240524P00260000	P	May 24, 2024	260.0	0.00	0.07
MSFT 240524P00265000	P	May 24, 2024	265.0	0.00	0.07
MSFT 240524P00270000	P	May 24, 2024	270.0	0.00	0.05
MSFT 240524P00275000	P	May 24, 2024	275.0	0.00	0.08
MSFT 240524P00280000	P	May 24, 2024	280.0	0.00	0.09
MSFT 240524P00285000	P	May 24, 2024	285.0	0.01	0.05
MSFT 240524P00290000	P	May 24, 2024	290.0	0.02	0.10
MSFT 240524P00295000	P	May 24, 2024	295.0	0.03	0.11
MSFT 240524P00300000	P	May 24, 2024	300.0	0.04	0.12
MSFT 240524P00305000	P	May 24, 2024	305.0	0.05	0.13
MSFT 240524P00310000	P	May 24, 2024	310.0	0.08	0.13
MSFT 240524P00315000	P	May 24, 2024	315.0	0.09	0.17
MSFT 240524P00320000	P	May 24, 2024	320.0	0.15	0.19
MSFT 240524P00325000	P	May 24, 2024	325.0	0.14	0.22
MSFT 240524P00330000	P	May 24, 2024	330.0	0.18	0.24
MSFT 240524P00335000	P	May 24, 2024	335.0	0.21	0.28
MSFT 240524P00340000	P	May 24, 2024	340.0	0.26	0.33
MSFT 240524P00345000	P	May 24, 2024	345.0	0.33	0.40
MSFT 240524P00350000	P	May 24, 2024	350.0	0.40	0.45
MSFT 240524P00355000	P	May 24, 2024	355.0	0.51	0.56
MSFT 240524P00360000	P	May 24, 2024	360.0	0.63	0.69
MSFT 240524P00365000	P	May 24, 2024	365.0	0.81	0.85
MSFT 240524P00370000	P	May 24, 2024	370.0	1.03	1.09
MSFT 240524P00375000	P	May 24, 2024	375.0	1.32	1.41
MSFT 240524P00380000	P	May 24, 2024	380.0	1.78	1.85
MSFT 240524P00385000	P	May 24, 2024	385.0	2.39	2.48
MSFT 240524P00390000	P	May 24, 2024	390.0	3.20	3.35
MSFT 240524P00395000	P	May 24, 2024	395.0	4.35	4.45
MSFT 240524P00400000	P	May 24, 2024	400.0	5.80	5.95
MSFT 240524P00405000	P	May 24, 2024	405.0	7.65	7.80
MSFT 240524P00410000	P	May 24, 2024	410.0	9.90	10.10
MSFT 240524P00415000	P	May 24, 2024	415.0	12.55	12.75
MSFT 240524P00420000	P	May 24, 2024	420.0	15.55	15.85
MSFT 240524P00425000	P	May 24, 2024	425.0	19.00	19.50
MSFT 240524P00430000	P	May 24, 2024	430.0	22.90	23.25
MSFT 240524P00435000	P	May 24, 2024	435.0	27.00	27.40
MSFT 240524P00440000	P	May 24, 2024	440.0	31.45	32.20
MSFT 240524P00445000	P	May 24, 2024	445.0	36.05	37.00
MSFT 240524P00450000	P	May 24, 2024	450.0	40.80	41.85
MSFT 240524P00455000	P	May 24, 2024	455.0	45.75	46.45
MSFT 240524P00460000	P	May 24, 2024	460.0	50.50	51.75
MSFT 240524P00465000	P	May 24, 2024	465.0	55.10	56.80
MSFT 240524P00470000	P	May 24, 2024	470.0	60.15	62.15
MSFT 240524P00475000	P	May 24, 2024	475.0	65.15	67.10
MSFT 240524P00480000	P	May 24, 2024	480.0	70.10	72.00
MSFT 240524P00485000	P	May 24, 2024	485.0	74.95	77.15
MSFT 240524P00490000	P	May 24, 2024	490.0	80.50	81.45
MSFT 240524P00495000	P	May 24, 2024	495.0	85.10	86.90
MSFT 240524P00500000	P	May 24, 2024	500.0	90.00	92.15
MSFT 240524P00505000	P	May 24, 2024	505.0	95.00	97.05
MSFT 240524P00510000	P	May 24, 2024	510.0	99.95	102.05
MSFT 240524P00515000	P	May 24, 2024	515.0	105.25	107.00
MSFT 240524P00520000	P	May 24, 2024	520.0	110.10	111.70
MSFT 240524P00525000	P	May 24, 2024	525.0	115.75	116.55
MSFT 240531C00220000	C	May 31, 2024	220.0	188.60	190.60
MSFT 240531C00230000	C	May 31, 2024	230.0	178.45	180.60
MSFT 240531C00235000	C	May 31, 2024	235.0	173.50	175.65
MSFT 240531C00240000	C	May 31, 2024	240.0	168.50	170.65
MSFT 240531C00245000	C	May 31, 2024	245.0	163.50	165.70
MSFT 240531C00250000	C	May 31, 2024	250.0	158.65	160.65
MSFT 240531C00255000	C	May 31, 2024	255.0	153.60	155.75
MSFT 240531C00260000	C	May 31, 2024	260.0	148.60	150.75
MSFT 240531C00265000	C	May 31, 2024	265.0	143.60	145.75
MSFT 240531C00270000	C	May 31, 2024	270.0	138.65	140.80
MSFT 240531C00275000	C	May 31, 2024	275.0	133.80	135.85
MSFT 240531C00280000	C	May 31, 2024	280.0	128.70	130.85
MSFT 240531C00285000	C	May 31, 2024	285.0	123.85	125.85
MSFT 240531C00290000	C	May 31, 2024	290.0	118.85	120.70
MSFT 240531C00295000	C	May 31, 2024	295.0	113.95	115.95
MSFT 240531C00300000	C	May 31, 2024	300.0	109.05	110.85
MSFT 240531C00305000	C	May 31, 2024	305.0	104.15	105.95
MSFT 240531C00310000	C	May 31, 2024	310.0	99.10	100.85
MSFT 240531C00315000	C	May 31, 2024	315.0	94.15	96.15
MSFT 240531C00320000	C	May 31, 2024	320.0	89.35	90.85
MSFT 240531C00325000	C	May 31, 2024	325.0	84.45	85.85
MSFT 240531C00330000	C	May 31, 2024	330.0	79.60	81.60
MSFT 240531C00335000	C	May 31, 2024	335.0	74.80	75.95
MSFT 240531C00340000	C	May 31, 2024	340.0	69.45	70.95
MSFT 240531C00345000	C	May 31, 2024	345.0	65.10	66.50
MSFT 240531C00350000	C	May 31, 2024	350.0	60.25	61.30
MSFT 240531C00355000	C	May 31, 2024	355.0	54.80	56.60
MSFT 240531C00360000	C	May 31, 2024	360.0	50.80	51.40
MSFT 240531C00365000	C	May 31, 2024	365.0	46.05	47.10
MSFT 240531C00370000	C	May 31, 2024	370.0	41.05	42.25
MSFT 240531C00375000	C	May 31, 2024	375.0	36.90	37.30
MSFT 240531C00380000	C	May 31, 2024	380.0	32.40	33.05
MSFT 240531C00385000	C	May 31, 2024	385.0	28.20	28.55
MSFT 240531C00390000	C	May 31, 2024	390.0	24.10	24.65
MSFT 240531C00395000	C	May 31, 2024	395.0	20.30	20.75
MSFT 240531C00400000	C	May 31, 2024	400.0	16.85	17.15
MSFT 240531C00405000	C	May 31, 2024	405.0	13.70	14.00
MSFT 240531C00410000	C	May 31, 2024	410.0	10.95	11.20
MSFT 240531C00415000	C	May 31, 2024	415.0	8.60	8.80
MSFT 240531C00420000	C	May 31, 2024	420.0	6.60	6.80
MSFT 240531C00425000	C	May 31, 2024	425.0	4.95	5.15
MSFT 240531C00430000	C	May 31, 2024	430.0	3.65	3.80
MSFT 240531C00435000	C	May 31, 2024	435.0	2.67	2.78
MSFT 240531C00440000	C	May 31, 2024	440.0	1.91	2.01
MSFT 240531C00445000	C	May 31, 2024	445.0	1.35	1.43
MSFT 240531C00450000	C	May 31, 2024	450.0	0.99	1.03
MSFT 240531C00455000	C	May 31, 2024	455.0	0.68	0.74
MSFT 240531C00460000	C	May 31, 2024	460.0	0.48	0.58
MSFT 240531C00465000	C	May 31, 2024	465.0	0.33	0.43
MSFT 240531C00470000	C	May 31, 2024	470.0	0.25	0.33
MSFT 240531C00475000	C	May 31, 2024	475.0	0.18	0.26
MSFT 240531C00480000	C	May 31, 2024	480.0	0.12	0.21
MSFT 240531C00485000	C	May 31, 2024	485.0	0.08	0.18
MSFT 240531C00490000	C	May 31, 2024	490.0	0.05	0.14
MSFT 240531C00495000	C	May 31, 2024	495.0	0.04	0.12
MSFT 240531C00500000	C	May 31, 2024	500.0	0.08	0.09
MSFT 240531C00505000	C	May 31, 2024	505.0	0.00	0.10
MSFT 240531C00510000	C	May 31, 2024	510.0	0.00	0.10
MSFT 240531C00515000	C	May 31, 2024	515.0	0.00	0.09
MSFT 240531C00520000	C	May 31, 2024	520.0	0.00	0.08
MSFT 240531C00525000	C	May 31, 2024	525.0	0.00	0.08
MSFT 240531P00220000	P	May 31, 2024	220.0	0.00	0.06
MSFT 240531P00230000	P	May 31, 2024	230.0	0.00	0.07
MSFT 240531P00235000	P	May 31, 2024	235.0	0.00	0.07
MSFT 240531P00240000	P	May 31, 2024	240.0	0.00	0.07
MSFT 240531P00245000	P	May 31, 2024	245.0	0.00	0.07
MSFT 240531P00250000	P	May 31, 2024	250.0	0.00	0.08
MSFT 240531P00255000	P	May 31, 2024	255.0	0.00	0.08
MSFT 240531P00260000	P	May 31, 2024	260.0	0.00	0.09
MSFT 240531P00265000	P	May 31, 2024	265.0	0.00	0.09
MSFT 240531P00270000	P	May 31, 2024	270.0	0.00	0.10
MSFT 240531P00275000	P	May 31, 2024	275.0	0.00	0.11
MSFT 240531P00280000	P	May 31, 2024	280.0	0.05	0.06
MSFT 240531P00285000	P	May 31, 2024	285.0	0.02	0.12
MSFT 240531P00290000	P	May 31, 2024	290.0	0.03	0.13
MSFT 240531P00295000	P	May 31, 2024	295.0	0.05	0.15
MSFT 240531P00300000	P	May 31, 2024	300.0	0.08	0.13
MSFT 240531P00305000	P	May 31, 2024	305.0	0.08	0.18
MSFT 240531P00310000	P	May 31, 2024	310.0	0.10	0.20
MSFT 240531P00315000	P	May 31, 2024	315.0	0.12	0.23
MSFT 240531P00320000	P	May 31, 2024	320.0	0.16	0.25
MSFT 240531P00325000	P	May 31, 2024	325.0	0.20	0.26
MSFT 240531P00330000	P	May 31, 2024	330.0	0.27	0.30
MSFT 240531P00335000	P	May 31, 2024	335.0	0.31	0.38
MSFT 240531P00340000	P	May 31, 2024	340.0	0.37	0.44
MSFT 240531P00345000	P	May 31, 2024	345.0	0.44	0.50
MSFT 240531P00350000	P	May 31, 2024	350.0	0.55	0.61
MSFT 240531P00355000	P	May 31, 2024	355.0	0.66	0.73
MSFT 240531P00360000	P	May 31, 2024	360.0	0.82	0.87
MSFT 240531P00365000	P	May 31, 2024	365.0	1.01	1.07
MSFT 240531P00370000	P	May 31, 2024	370.0	1.29	1.37
MSFT 240531P00375000	P	May 31, 2024	375.0	1.66	1.76
MSFT 240531P00380000	P	May 31, 2024	380.0	2.20	2.29
MSFT 240531P00385000	P	May 31, 2024	385.0	2.90	2.98
MSFT 240531P00390000	P	May 31, 2024	390.0	3.75	3.95
MSFT 240531P00395000	P	May 31, 2024	395.0	4.95	5.15
MSFT 240531P00400000	P	May 31, 2024	400.0	6.45	6.65
MSFT 240531P00405000	P	May 31, 2024	405.0	8.30	8.55
MSFT 240531P00410000	P	May 31, 2024	410.0	10.55	10.80
MSFT 240531P00415000	P	May 31, 2024	415.0	13.20	13.50
MSFT 240531P00420000	P	May 31, 2024	420.0	16.20	16.50
MSFT 240531P00425000	P	May 31, 2024	425.0	19.60	19.95
MSFT 240531P00430000	P	May 31, 2024	430.0	23.25	24.25
MSFT 240531P00435000	P	May 31, 2024	435.0	27.35	28.70
MSFT 240531P00440000	P	May 31, 2024	440.0	31.65	32.30
MSFT 240531P00445000	P	May 31, 2024	445.0	36.20	37.25
MSFT 240531P00450000	P	May 31, 2024	450.0	40.95	42.05
MSFT 240531P00455000	P	May 31, 2024	455.0	45.60	47.15
MSFT 240531P00460000	P	May 31, 2024	460.0	50.60	52.00
MSFT 240531P00465000	P	May 31, 2024	465.0	55.10	56.20
MSFT 240531P00470000	P	May 31, 2024	470.0	60.50	61.55
MSFT 240531P00475000	P	May 31, 2024	475.0	65.05	66.70
MSFT 240531P00480000	P	May 31, 2024	480.0	70.30	72.20
MSFT 240531P00485000	P	May 31, 2024	485.0	75.30	77.10
MSFT 240531P00490000	P	May 31, 2024	490.0	80.25	82.20
MSFT 240531P00495000	P	May 31, 2024	495.0	85.20	87.15
MSFT 240531P00500000	P	May 31, 2024	500.0	90.25	92.00
MSFT 240531P00505000	P	May 31, 2024	505.0	95.25	97.00
MSFT 240531P00510000	P	May 31, 2024	510.0	100.30	102.10
MSFT 240531P00515000	P	May 31, 2024	515.0	104.95	107.20
MSFT 240531P00520000	P	May 31, 2024	520.0	110.20	111.85
MSFT 240531P00525000	P	May 31, 2024	525.0	115.00	117.20
MSFT 240607C00340000	C	Jun 07, 2024	340.0	69.55	71.60
MSFT 240607C00345000	C	Jun 07, 2024	345.0	64.70	66.90
MSFT 240607C00350000	C	Jun 07, 2024	350.0	60.10	62.35
MSFT 240607C00355000	C	Jun 07, 2024	355.0	56.05	56.90
MSFT 240607C00360000	C	Jun 07, 2024	360.0	51.25	52.20
MSFT 240607C00365000	C	Jun 07, 2024	365.0	46.60	47.65
MSFT 240607C00370000	C	Jun 07, 2024	370.0	41.80	43.30
MSFT 240607C00375000	C	Jun 07, 2024	375.0	37.30	39.00
MSFT 240607C00380000	C	Jun 07, 2024	380.0	33.40	34.45
MSFT 240607C00385000	C	Jun 07, 2024	385.0	28.95	30.20
MSFT 240607C00390000	C	Jun 07, 2024	390.0	25.35	25.95
MSFT 240607C00395000	C	Jun 07, 2024	395.0	21.35	22.05
MSFT 240607C00400000	C	Jun 07, 2024	400.0	18.10	18.50
MSFT 240607C00405000	C	Jun 07, 2024	405.0	15.00	15.35
MSFT 240607C00410000	C	Jun 07, 2024	410.0	12.25	12.90
MSFT 240607C00415000	C	Jun 07, 2024	415.0	9.90	10.15
MSFT 240607C00420000	C	Jun 07, 2024	420.0	7.75	8.00
MSFT 240607C00425000	C	Jun 07, 2024	425.0	6.05	6.25
MSFT 240607C00430000	C	Jun 07, 2024	430.0	4.60	4.80
MSFT 240607C00435000	C	Jun 07, 2024	435.0	3.45	3.65
MSFT 240607C00440000	C	Jun 07, 2024	440.0	2.59	2.87
MSFT 240607C00445000	C	Jun 07, 2024	445.0	1.91	2.03
MSFT 240607C00450000	C	Jun 07, 2024	450.0	1.40	1.57
MSFT 240607C00455000	C	Jun 07, 2024	455.0	1.02	1.14
MSFT 240607C00460000	C	Jun 07, 2024	460.0	0.74	0.79
MSFT 240607C00465000	C	Jun 07, 2024	465.0	0.43	0.63
MSFT 240607C00470000	C	Jun 07, 2024	470.0	0.30	0.50
MSFT 240607C00475000	C	Jun 07, 2024	475.0	0.00	0.75
MSFT 240607C00480000	C	Jun 07, 2024	480.0	0.00	0.68
MSFT 240607P00340000	P	Jun 07, 2024	340.0	0.26	0.57
MSFT 240607P00345000	P	Jun 07, 2024	345.0	0.48	0.83
MSFT 240607P00350000	P	Jun 07, 2024	350.0	0.68	1.06
MSFT 240607P00355000	P	Jun 07, 2024	355.0	0.87	0.94
MSFT 240607P00360000	P	Jun 07, 2024	360.0	1.07	1.13
MSFT 240607P00365000	P	Jun 07, 2024	365.0	1.32	1.39
MSFT 240607P00370000	P	Jun 07, 2024	370.0	1.72	1.76
MSFT 240607P00375000	P	Jun 07, 2024	375.0	2.08	2.20
MSFT 240607P00380000	P	Jun 07, 2024	380.0	2.62	2.82
MSFT 240607P00385000	P	Jun 07, 2024	385.0	3.25	3.65
MSFT 240607P00390000	P	Jun 07, 2024	390.0	4.45	4.65
MSFT 240607P00395000	P	Jun 07, 2024	395.0	5.75	5.95
MSFT 240607P00400000	P	Jun 07, 2024	400.0	6.90	7.60
MSFT 240607P00405000	P	Jun 07, 2024	405.0	9.10	9.40
MSFT 240607P00410000	P	Jun 07, 2024	410.0	11.45	11.70
MSFT 240607P00415000	P	Jun 07, 2024	415.0	13.70	14.40
MSFT 240607P00420000	P	Jun 07, 2024	420.0	17.00	18.00
MSFT 240607P00425000	P	Jun 07, 2024	425.0	19.60	20.80
MSFT 240607P00430000	P	Jun 07, 2024	430.0	23.05	24.40
MSFT 240607P00435000	P	Jun 07, 2024	435.0	26.95	28.35
MSFT 240607P00440000	P	Jun 07, 2024	440.0	32.00	32.70
MSFT 240607P00445000	P	Jun 07, 2024	445.0	35.15	37.65
MSFT 240607P00450000	P	Jun 07, 2024	450.0	40.45	42.80
MSFT 240607P00455000	P	Jun 07, 2024	455.0	44.95	47.55
MSFT 240607P00460000	P	Jun 07, 2024	460.0	49.60	52.40
MSFT 240607P00465000	P	Jun 07, 2024	465.0	54.50	57.60
MSFT 240607P00470000	P	Jun 07, 2024	470.0	59.55	62.65
MSFT 240607P00475000	P	Jun 07, 2024	475.0	64.65	67.65
MSFT 240607P00480000	P	Jun 07, 2024	480.0	69.55	72.65
MSFT 240621C00110000	C	Jun 21, 2024	110.0	297.70	301.15
MSFT 240621C00115000	C	Jun 21, 2024	115.0	292.75	296.20
MSFT 240621C00120000	C	Jun 21, 2024	120.0	287.70	291.25
MSFT 240621C00125000	C	Jun 21, 2024	125.0	282.75	286.30
MSFT 240621C00130000	C	Jun 21, 2024	130.0	277.70	281.35
MSFT 240621C00135000	C	Jun 21, 2024	135.0	273.00	276.40
MSFT 240621C00140000	C	Jun 21, 2024	140.0	267.90	271.45
MSFT 240621C00145000	C	Jun 21, 2024	145.0	263.00	266.50
MSFT 240621C00150000	C	Jun 21, 2024	150.0	258.00	261.55
MSFT 240621C00155000	C	Jun 21, 2024	155.0	253.00	256.55
MSFT 240621C00160000	C	Jun 21, 2024	160.0	248.15	251.60
MSFT 240621C00165000	C	Jun 21, 2024	165.0	243.05	246.65
MSFT 240621C00170000	C	Jun 21, 2024	170.0	238.15	241.70
MSFT 240621C00175000	C	Jun 21, 2024	175.0	233.15	236.70
MSFT 240621C00180000	C	Jun 21, 2024	180.0	228.25	231.75
MSFT 240621C00185000	C	Jun 21, 2024	185.0	223.20	226.80
MSFT 240621C00190000	C	Jun 21, 2024	190.0	218.35	221.85
MSFT 240621C00195000	C	Jun 21, 2024	195.0	213.30	216.90
MSFT 240621C00200000	C	Jun 21, 2024	200.0	209.20	211.95
MSFT 240621C00205000	C	Jun 21, 2024	205.0	203.65	207.00
MSFT 240621C00210000	C	Jun 21, 2024	210.0	199.45	200.90
MSFT 240621C00215000	C	Jun 21, 2024	215.0	194.40	195.85
MSFT 240621C00220000	C	Jun 21, 2024	220.0	189.55	190.80
MSFT 240621C00225000	C	Jun 21, 2024	225.0	184.75	185.90
MSFT 240621C00230000	C	Jun 21, 2024	230.0	179.60	181.10
MSFT 240621C00235000	C	Jun 21, 2024	235.0	174.70	175.95
MSFT 240621C00240000	C	Jun 21, 2024	240.0	169.65	170.90
MSFT 240621C00245000	C	Jun 21, 2024	245.0	164.70	166.05
MSFT 240621C00250000	C	Jun 21, 2024	250.0	159.80	161.30
MSFT 240621C00255000	C	Jun 21, 2024	255.0	154.80	156.35
MSFT 240621C00260000	C	Jun 21, 2024	260.0	150.10	151.10
MSFT 240621C00265000	C	Jun 21, 2024	265.0	144.95	146.45
MSFT 240621C00270000	C	Jun 21, 2024	270.0	140.30	141.70
MSFT 240621C00275000	C	Jun 21, 2024	275.0	135.20	136.75
MSFT 240621C00280000	C	Jun 21, 2024	280.0	130.15	131.90
MSFT 240621C00285000	C	Jun 21, 2024	285.0	125.35	126.35
MSFT 240621C00290000	C	Jun 21, 2024	290.0	120.30	121.85
MSFT 240621C00295000	C	Jun 21, 2024	295.0	115.30	116.90
MSFT 240621C00300000	C	Jun 21, 2024	300.0	110.80	111.95
MSFT 240621C00305000	C	Jun 21, 2024	305.0	105.55	106.80
MSFT 240621C00310000	C	Jun 21, 2024	310.0	100.95	101.80
MSFT 240621C00315000	C	Jun 21, 2024	315.0	95.90	97.30
MSFT 240621C00320000	C	Jun 21, 2024	320.0	91.00	92.30
MSFT 240621C00325000	C	Jun 21, 2024	325.0	86.00	87.05
MSFT 240621C00330000	C	Jun 21, 2024	330.0	81.35	82.25
MSFT 240621C00335000	C	Jun 21, 2024	335.0	76.30	77.40
MSFT 240621C00340000	C	Jun 21, 2024	340.0	71.80	72.80
MSFT 240621C00345000	C	Jun 21, 2024	345.0	66.85	67.60
MSFT 240621C00350000	C	Jun 21, 2024	350.0	62.40	62.80
MSFT 240621C00355000	C	Jun 21, 2024	355.0	57.45	58.20
MSFT 240621C00360000	C	Jun 21, 2024	360.0	52.90	53.50
MSFT 240621C00365000	C	Jun 21, 2024	365.0	48.40	48.75
MSFT 240621C00370000	C	Jun 21, 2024	370.0	43.90	44.35
MSFT 240621C00375000	C	Jun 21, 2024	375.0	39.55	39.95
MSFT 240621C00380000	C	Jun 21, 2024	380.0	35.35	35.70
MSFT 240621C00385000	C	Jun 21, 2024	385.0	31.30	31.60
MSFT 240621C00390000	C	Jun 21, 2024	390.0	27.45	27.80
MSFT 240621C00395000	C	Jun 21, 2024	395.0	23.85	24.20
MSFT 240621C00400000	C	Jun 21, 2024	400.0	20.50	20.75
MSFT 240621C00405000	C	Jun 21, 2024	405.0	17.50	17.65
MSFT 240621C00410000	C	Jun 21, 2024	410.0	14.70	14.85
MSFT 240621C00415000	C	Jun 21, 2024	415.0	12.20	12.35
MSFT 240621C00420000	C	Jun 21, 2024	420.0	10.00	10.15
MSFT 240621C00425000	C	Jun 21, 2024	425.0	8.10	8.25
MSFT 240621C00430000	C	Jun 21, 2024	430.0	6.50	6.60
MSFT 240621C00435000	C	Jun 21, 2024	435.0	5.15	5.25
MSFT 240621C00440000	C	Jun 21, 2024	440.0	4.05	4.15
MSFT 240621C00445000	C	Jun 21, 2024	445.0	3.15	3.25
MSFT 240621C00450000	C	Jun 21, 2024	450.0	2.43	2.52
MSFT 240621C00455000	C	Jun 21, 2024	455.0	1.86	1.94
MSFT 240621C00460000	C	Jun 21, 2024	460.0	1.42	1.48
MSFT 240621C00465000	C	Jun 21, 2024	465.0	1.08	1.12
MSFT 240621C00470000	C	Jun 21, 2024	470.0	0.82	0.86
MSFT 240621C00475000	C	Jun 21, 2024	475.0	0.62	0.68
MSFT 240621C00480000	C	Jun 21, 2024	480.0	0.47	0.54
MSFT 240621C00485000	C	Jun 21, 2024	485.0	0.37	0.43
MSFT 240621C00490000	C	Jun 21, 2024	490.0	0.28	0.34
MSFT 240621C00495000	C	Jun 21, 2024	495.0	0.22	0.28
MSFT 240621C00500000	C	Jun 21, 2024	500.0	0.18	0.21
MSFT 240621C00505000	C	Jun 21, 2024	505.0	0.14	0.20
MSFT 240621C00510000	C	Jun 21, 2024	510.0	0.11	0.13
MSFT 240621C00515000	C	Jun 21, 2024	515.0	0.09	0.11
MSFT 240621C00520000	C	Jun 21, 2024	520.0	0.08	0.10
MSFT 240621C00525000	C	Jun 21, 2024	525.0	0.06	0.09
MSFT 240621C00530000	C	Jun 21, 2024	530.0	0.05	0.08
MSFT 240621C00535000	C	Jun 21, 2024	535.0	0.04	0.09
MSFT 240621C00540000	C	Jun 21, 2024	540.0	0.04	0.06
MSFT 240621C00545000	C	Jun 21, 2024	545.0	0.02	0.08
MSFT 240621C00550000	C	Jun 21, 2024	550.0	0.02	0.05
MSFT 240621C00555000	C	Jun 21, 2024	555.0	0.01	0.07
MSFT 240621C00560000	C	Jun 21, 2024	560.0	0.01	0.06
MSFT 240621C00570000	C	Jun 21, 2024	570.0	0.02	0.06
MSFT 240621C00580000	C	Jun 21, 2024	580.0	0.02	0.03
MSFT 240621C00600000	C	Jun 21, 2024	600.0	0.00	0.02
MSFT 240621P00110000	P	Jun 21, 2024	110.0	0.00	0.01
MSFT 240621P00115000	P	Jun 21, 2024	115.0	0.00	0.01
MSFT 240621P00120000	P	Jun 21, 2024	120.0	0.00	0.03
MSFT 240621P00125000	P	Jun 21, 2024	125.0	0.00	0.03
MSFT 240621P00130000	P	Jun 21, 2024	130.0	0.00	0.02
MSFT 240621P00135000	P	Jun 21, 2024	135.0	0.00	0.03
MSFT 240621P00140000	P	Jun 21, 2024	140.0	0.00	0.02
MSFT 240621P00145000	P	Jun 21, 2024	145.0	0.00	0.03
MSFT 240621P00150000	P	Jun 21, 2024	150.0	0.00	0.04
MSFT 240621P00155000	P	Jun 21, 2024	155.0	0.00	0.04
MSFT 240621P00160000	P	Jun 21, 2024	160.0	0.00	0.03
MSFT 240621P00165000	P	Jun 21, 2024	165.0	0.00	0.02
MSFT 240621P00170000	P	Jun 21, 2024	170.0	0.01	0.02
MSFT 240621P00175000	P	Jun 21, 2024	175.0	0.00	0.04
MSFT 240621P00180000	P	Jun 21, 2024	180.0	0.00	0.04
MSFT 240621P00185000	P	Jun 21, 2024	185.0	0.00	0.04
MSFT 240621P00190000	P	Jun 21, 2024	190.0	0.00	0.03
MSFT 240621P00195000	P	Jun 21, 2024	195.0	0.02	0.05
MSFT 240621P00200000	P	Jun 21, 2024	200.0	0.00	0.03
MSFT 240621P00205000	P	Jun 21, 2024	205.0	0.01	0.05
MSFT 240621P00210000	P	Jun 21, 2024	210.0	0.02	0.06
MSFT 240621P00215000	P	Jun 21, 2024	215.0	0.01	0.06
MSFT 240621P00220000	P	Jun 21, 2024	220.0	0.01	0.05
MSFT 240621P00225000	P	Jun 21, 2024	225.0	0.02	0.07
MSFT 240621P00230000	P	Jun 21, 2024	230.0	0.02	0.07
MSFT 240621P00235000	P	Jun 21, 2024	235.0	0.02	0.07
MSFT 240621P00240000	P	Jun 21, 2024	240.0	0.03	0.09
MSFT 240621P00245000	P	Jun 21, 2024	245.0	0.04	0.10
MSFT 240621P00250000	P	Jun 21, 2024	250.0	0.05	0.10
MSFT 240621P00255000	P	Jun 21, 2024	255.0	0.06	0.12
MSFT 240621P00260000	P	Jun 21, 2024	260.0	0.07	0.13
MSFT 240621P00265000	P	Jun 21, 2024	265.0	0.08	0.14
MSFT 240621P00270000	P	Jun 21, 2024	270.0	0.10	0.15
MSFT 240621P00275000	P	Jun 21, 2024	275.0	0.13	0.16
MSFT 240621P00280000	P	Jun 21, 2024	280.0	0.15	0.19
MSFT 240621P00285000	P	Jun 21, 2024	285.0	0.18	0.21
MSFT 240621P00290000	P	Jun 21, 2024	290.0	0.20	0.23
MSFT 240621P00295000	P	Jun 21, 2024	295.0	0.24	0.27
MSFT 240621P00300000	P	Jun 21, 2024	300.0	0.26	0.29
MSFT 240621P00305000	P	Jun 21, 2024	305.0	0.28	0.34
MSFT 240621P00310000	P	Jun 21, 2024	310.0	0.33	0.38
MSFT 240621P00315000	P	Jun 21, 2024	315.0	0.37	0.43
MSFT 240621P00320000	P	Jun 21, 2024	320.0	0.43	0.49
MSFT 240621P00325000	P	Jun 21, 2024	325.0	0.50	0.55
MSFT 240621P00330000	P	Jun 21, 2024	330.0	0.57	0.62
MSFT 240621P00335000	P	Jun 21, 2024	335.0	0.67	0.73
MSFT 240621P00340000	P	Jun 21, 2024	340.0	0.79	0.82
MSFT 240621P00345000	P	Jun 21, 2024	345.0	0.93	0.98
MSFT 240621P00350000	P	Jun 21, 2024	350.0	1.11	1.16
MSFT 240621P00355000	P	Jun 21, 2024	355.0	1.34	1.39
MSFT 240621P00360000	P	Jun 21, 2024	360.0	1.64	1.69
MSFT 240621P00365000	P	Jun 21, 2024	365.0	2.00	2.07
MSFT 240621P00370000	P	Jun 21, 2024	370.0	2.47	2.55
MSFT 240621P00375000	P	Jun 21, 2024	375.0	3.05	3.15
MSFT 240621P00380000	P	Jun 21, 2024	380.0	3.80	3.90
MSFT 240621P00385000	P	Jun 21, 2024	385.0	4.70	4.85
MSFT 240621P00390000	P	Jun 21, 2024	390.0	5.85	6.00
MSFT 240621P00395000	P	Jun 21, 2024	395.0	7.20	7.35
MSFT 240621P00400000	P	Jun 21, 2024	400.0	8.85	9.00
MSFT 240621P00405000	P	Jun 21, 2024	405.0	10.75	10.90
MSFT 240621P00410000	P	Jun 21, 2024	410.0	13.00	13.15
MSFT 240621P00415000	P	Jun 21, 2024	415.0	15.50	15.70
MSFT 240621P00420000	P	Jun 21, 2024	420.0	18.45	18.65
MSFT 240621P00425000	P	Jun 21, 2024	425.0	21.55	21.85
MSFT 240621P00430000	P	Jun 21, 2024	430.0	25.05	25.45
MSFT 240621P00435000	P	Jun 21, 2024	435.0	28.80	29.60
MSFT 240621P00440000	P	Jun 21, 2024	440.0	32.50	33.35
MSFT 240621P00445000	P	Jun 21, 2024	445.0	36.35	37.55
MSFT 240621P00450000	P	Jun 21, 2024	450.0	41.55	41.95
MSFT 240621P00455000	P	Jun 21, 2024	455.0	46.05	46.95
MSFT 240621P00460000	P	Jun 21, 2024	460.0	50.15	51.70
MSFT 240621P00465000	P	Jun 21, 2024	465.0	55.40	56.55
MSFT 240621P00470000	P	Jun 21, 2024	470.0	60.75	61.40
MSFT 240621P00475000	P	Jun 21, 2024	475.0	65.65	66.80
MSFT 240621P00480000	P	Jun 21, 2024	480.0	70.65	71.90
MSFT 240621P00485000	P	Jun 21, 2024	485.0	75.65	76.65
MSFT 240621P00490000	P	Jun 21, 2024	490.0	80.65	81.85
MSFT 240621P00495000	P	Jun 21, 2024	495.0	85.55	86.45
MSFT 240621P00500000	P	Jun 21, 2024	500.0	90.65	91.45
MSFT 240621P00505000	P	Jun 21, 2024	505.0	95.75	96.35
MSFT 240621P00510000	P	Jun 21, 2024	510.0	100.65	101.60
MSFT 240621P00515000	P	Jun 21, 2024	515.0	104.90	106.50
MSFT 240621P00520000	P	Jun 21, 2024	520.0	110.10	111.55
MSFT 240621P00525000	P	Jun 21, 2024	525.0	115.20	116.50
MSFT 240621P00530000	P	Jun 21, 2024	530.0	120.45	121.60
MSFT 240621P00535000	P	Jun 21, 2024	535.0	125.70	126.55
MSFT 240621P00540000	P	Jun 21, 2024	540.0	130.50	131.70
MSFT 240621P00545000	P	Jun 21, 2024	545.0	135.55	136.90
MSFT 240621P00550000	P	Jun 21, 2024	550.0	140.60	141.55
MSFT 240621P00555000	P	Jun 21, 2024	555.0	145.70	146.85
MSFT 240621P00560000	P	Jun 21, 2024	560.0	150.70	151.60
MSFT 240621P00570000	P	Jun 21, 2024	570.0	160.60	161.80
MSFT 240621P00580000	P	Jun 21, 2024	580.0	170.70	171.70
MSFT 240621P00600000	P	Jun 21, 2024	600.0	190.70	191.80
MSFT 240719C00190000	C	Jul 19, 2024	190.0	219.25	222.70
MSFT 240719C00195000	C	Jul 19, 2024	195.0	215.25	216.55
MSFT 240719C00200000	C	Jul 19, 2024	200.0	210.35	211.95
MSFT 240719C00210000	C	Jul 19, 2024	210.0	200.60	201.70
MSFT 240719C00220000	C	Jul 19, 2024	220.0	190.60	191.85
MSFT 240719C00230000	C	Jul 19, 2024	230.0	180.80	181.95
MSFT 240719C00240000	C	Jul 19, 2024	240.0	171.05	172.50
MSFT 240719C00250000	C	Jul 19, 2024	250.0	161.05	162.20
MSFT 240719C00260000	C	Jul 19, 2024	260.0	151.30	152.50
MSFT 240719C00270000	C	Jul 19, 2024	270.0	141.45	142.85
MSFT 240719C00275000	C	Jul 19, 2024	275.0	136.60	137.75
MSFT 240719C00280000	C	Jul 19, 2024	280.0	131.75	132.85
MSFT 240719C00285000	C	Jul 19, 2024	285.0	126.95	127.90
MSFT 240719C00290000	C	Jul 19, 2024	290.0	121.90	123.00
MSFT 240719C00295000	C	Jul 19, 2024	295.0	116.95	118.25
MSFT 240719C00300000	C	Jul 19, 2024	300.0	112.15	113.35
MSFT 240719C00305000	C	Jul 19, 2024	305.0	107.50	108.55
MSFT 240719C00310000	C	Jul 19, 2024	310.0	102.45	103.65
MSFT 240719C00315000	C	Jul 19, 2024	315.0	97.65	98.80
MSFT 240719C00320000	C	Jul 19, 2024	320.0	92.70	94.00
MSFT 240719C00325000	C	Jul 19, 2024	325.0	87.90	89.10
MSFT 240719C00330000	C	Jul 19, 2024	330.0	83.20	84.35
MSFT 240719C00335000	C	Jul 19, 2024	335.0	78.50	79.35
MSFT 240719C00340000	C	Jul 19, 2024	340.0	73.80	74.60
MSFT 240719C00345000	C	Jul 19, 2024	345.0	68.95	69.85
MSFT 240719C00350000	C	Jul 19, 2024	350.0	64.40	65.25
MSFT 240719C00355000	C	Jul 19, 2024	355.0	59.90	60.75
MSFT 240719C00360000	C	Jul 19, 2024	360.0	55.75	56.15
MSFT 240719C00365000	C	Jul 19, 2024	365.0	51.35	51.70
MSFT 240719C00370000	C	Jul 19, 2024	370.0	47.05	47.45
MSFT 240719C00375000	C	Jul 19, 2024	375.0	42.85	43.25
MSFT 240719C00380000	C	Jul 19, 2024	380.0	38.85	39.15
MSFT 240719C00385000	C	Jul 19, 2024	385.0	34.95	35.25
MSFT 240719C00390000	C	Jul 19, 2024	390.0	31.25	31.65
MSFT 240719C00395000	C	Jul 19, 2024	395.0	27.75	28.25
MSFT 240719C00400000	C	Jul 19, 2024	400.0	24.55	24.80
MSFT 240719C00405000	C	Jul 19, 2024	405.0	21.50	21.70
MSFT 240719C00410000	C	Jul 19, 2024	410.0	18.70	18.85
MSFT 240719C00415000	C	Jul 19, 2024	415.0	16.10	16.25
MSFT 240719C00420000	C	Jul 19, 2024	420.0	13.80	13.95
MSFT 240719C00425000	C	Jul 19, 2024	425.0	11.70	11.90
MSFT 240719C00430000	C	Jul 19, 2024	430.0	9.90	10.05
MSFT 240719C00435000	C	Jul 19, 2024	435.0	8.25	8.45
MSFT 240719C00440000	C	Jul 19, 2024	440.0	6.85	7.00
MSFT 240719C00445000	C	Jul 19, 2024	445.0	5.65	5.80
MSFT 240719C00450000	C	Jul 19, 2024	450.0	4.60	4.75
MSFT 240719C00455000	C	Jul 19, 2024	455.0	3.75	3.90
MSFT 240719C00460000	C	Jul 19, 2024	460.0	3.05	3.15
MSFT 240719C00465000	C	Jul 19, 2024	465.0	2.43	2.51
MSFT 240719C00470000	C	Jul 19, 2024	470.0	1.95	2.01
MSFT 240719C00480000	C	Jul 19, 2024	480.0	1.22	1.27
MSFT 240719C00490000	C	Jul 19, 2024	490.0	0.76	0.82
MSFT 240719C00500000	C	Jul 19, 2024	500.0	0.46	0.53
MSFT 240719C00520000	C	Jul 19, 2024	520.0	0.17	0.22
MSFT 240719C00540000	C	Jul 19, 2024	540.0	0.07	0.14
MSFT 240719C00550000	C	Jul 19, 2024	550.0	0.04	0.11
MSFT 240719C00560000	C	Jul 19, 2024	560.0	0.02	0.05
MSFT 240719C00570000	C	Jul 19, 2024	570.0	0.01	0.04
MSFT 240719C00580000	C	Jul 19, 2024	580.0	0.00	0.07
MSFT 240719C00600000	C	Jul 19, 2024	600.0	0.01	0.06
MSFT 240719P00190000	P	Jul 19, 2024	190.0	0.01	0.06
MSFT 240719P00195000	P	Jul 19, 2024	195.0	0.01	0.07
MSFT 240719P00200000	P	Jul 19, 2024	200.0	0.01	0.07
MSFT 240719P00210000	P	Jul 19, 2024	210.0	0.01	0.09
MSFT 240719P00220000	P	Jul 19, 2024	220.0	0.02	0.10
MSFT 240719P00230000	P	Jul 19, 2024	230.0	0.04	0.12
MSFT 240719P00240000	P	Jul 19, 2024	240.0	0.07	0.14
MSFT 240719P00250000	P	Jul 19, 2024	250.0	0.10	0.17
MSFT 240719P00260000	P	Jul 19, 2024	260.0	0.14	0.21
MSFT 240719P00270000	P	Jul 19, 2024	270.0	0.22	0.26
MSFT 240719P00275000	P	Jul 19, 2024	275.0	0.22	0.29
MSFT 240719P00280000	P	Jul 19, 2024	280.0	0.25	0.33
MSFT 240719P00285000	P	Jul 19, 2024	285.0	0.29	0.37
MSFT 240719P00290000	P	Jul 19, 2024	290.0	0.34	0.41
MSFT 240719P00295000	P	Jul 19, 2024	295.0	0.39	0.46
MSFT 240719P00300000	P	Jul 19, 2024	300.0	0.45	0.52
MSFT 240719P00305000	P	Jul 19, 2024	305.0	0.51	0.59
MSFT 240719P00310000	P	Jul 19, 2024	310.0	0.60	0.63
MSFT 240719P00315000	P	Jul 19, 2024	315.0	0.68	0.75
MSFT 240719P00320000	P	Jul 19, 2024	320.0	0.78	0.85
MSFT 240719P00325000	P	Jul 19, 2024	325.0	0.90	0.98
MSFT 240719P00330000	P	Jul 19, 2024	330.0	1.05	1.12
MSFT 240719P00335000	P	Jul 19, 2024	335.0	1.23	1.28
MSFT 240719P00340000	P	Jul 19, 2024	340.0	1.44	1.49
MSFT 240719P00345000	P	Jul 19, 2024	345.0	1.69	1.75
MSFT 240719P00350000	P	Jul 19, 2024	350.0	1.98	2.05
MSFT 240719P00355000	P	Jul 19, 2024	355.0	2.35	2.43
MSFT 240719P00360000	P	Jul 19, 2024	360.0	2.79	2.88
MSFT 240719P00365000	P	Jul 19, 2024	365.0	3.30	3.45
MSFT 240719P00370000	P	Jul 19, 2024	370.0	3.95	4.10
MSFT 240719P00375000	P	Jul 19, 2024	375.0	4.75	4.85
MSFT 240719P00380000	P	Jul 19, 2024	380.0	5.65	5.80
MSFT 240719P00385000	P	Jul 19, 2024	385.0	6.75	6.90
MSFT 240719P00390000	P	Jul 19, 2024	390.0	8.00	8.15
MSFT 240719P00395000	P	Jul 19, 2024	395.0	9.50	9.65
MSFT 240719P00400000	P	Jul 19, 2024	400.0	11.20	11.40
MSFT 240719P00405000	P	Jul 19, 2024	405.0	13.20	13.35
MSFT 240719P00410000	P	Jul 19, 2024	410.0	15.35	15.55
MSFT 240719P00415000	P	Jul 19, 2024	415.0	17.85	18.05
MSFT 240719P00420000	P	Jul 19, 2024	420.0	20.55	20.85
MSFT 240719P00425000	P	Jul 19, 2024	425.0	23.55	23.90
MSFT 240719P00430000	P	Jul 19, 2024	430.0	26.90	27.30
MSFT 240719P00435000	P	Jul 19, 2024	435.0	30.40	30.80
MSFT 240719P00440000	P	Jul 19, 2024	440.0	34.00	34.60
MSFT 240719P00445000	P	Jul 19, 2024	445.0	37.90	38.55
MSFT 240719P00450000	P	Jul 19, 2024	450.0	41.80	42.85
MSFT 240719P00455000	P	Jul 19, 2024	455.0	46.05	47.40
MSFT 240719P00460000	P	Jul 19, 2024	460.0	51.15	52.20
MSFT 240719P00465000	P	Jul 19, 2024	465.0	55.90	56.70
MSFT 240719P00470000	P	Jul 19, 2024	470.0	60.75	61.75
MSFT 240719P00480000	P	Jul 19, 2024	480.0	70.10	71.65
MSFT 240719P00490000	P	Jul 19, 2024	490.0	80.75	81.70
MSFT 240719P00500000	P	Jul 19, 2024	500.0	90.65	91.45
MSFT 240719P00520000	P	Jul 19, 2024	520.0	110.60	111.55
MSFT 240719P00540000	P	Jul 19, 2024	540.0	130.60	131.65
MSFT 240719P00550000	P	Jul 19, 2024	550.0	140.65	141.75
MSFT 240719P00560000	P	Jul 19, 2024	560.0	150.45	151.80
MSFT 240719P00570000	P	Jul 19, 2024	570.0	160.55	161.80
MSFT 240719P00580000	P	Jul 19, 2024	580.0	170.60	171.80
MSFT 240719P00600000	P	Jul 19, 2024	600.0	190.65	191.70
MSFT 240816C00185000	C	Aug 16, 2024	185.0	226.30	227.00
MSFT 240816C00190000	C	Aug 16, 2024	190.0	221.05	222.15
MSFT 240816C00195000	C	Aug 16, 2024	195.0	216.20	217.25
MSFT 240816C00200000	C	Aug 16, 2024	200.0	211.35	212.25
MSFT 240816C00210000	C	Aug 16, 2024	210.0	201.55	202.55
MSFT 240816C00220000	C	Aug 16, 2024	220.0	191.60	192.75
MSFT 240816C00230000	C	Aug 16, 2024	230.0	181.80	182.95
MSFT 240816C00240000	C	Aug 16, 2024	240.0	172.05	173.15
MSFT 240816C00250000	C	Aug 16, 2024	250.0	162.40	163.35
MSFT 240816C00260000	C	Aug 16, 2024	260.0	152.55	153.55
MSFT 240816C00270000	C	Aug 16, 2024	270.0	142.80	143.90
MSFT 240816C00280000	C	Aug 16, 2024	280.0	133.15	134.20
MSFT 240816C00290000	C	Aug 16, 2024	290.0	123.50	124.55
MSFT 240816C00300000	C	Aug 16, 2024	300.0	113.85	114.90
MSFT 240816C00305000	C	Aug 16, 2024	305.0	109.15	110.10
MSFT 240816C00310000	C	Aug 16, 2024	310.0	104.25	105.35
MSFT 240816C00315000	C	Aug 16, 2024	315.0	99.50	100.55
MSFT 240816C00320000	C	Aug 16, 2024	320.0	94.80	95.75
MSFT 240816C00325000	C	Aug 16, 2024	325.0	90.15	91.00
MSFT 240816C00330000	C	Aug 16, 2024	330.0	85.75	86.40
MSFT 240816C00335000	C	Aug 16, 2024	335.0	80.95	81.95
MSFT 240816C00340000	C	Aug 16, 2024	340.0	76.35	77.15
MSFT 240816C00345000	C	Aug 16, 2024	345.0	72.00	72.60
MSFT 240816C00350000	C	Aug 16, 2024	350.0	67.75	68.30
MSFT 240816C00355000	C	Aug 16, 2024	355.0	63.25	63.75
MSFT 240816C00360000	C	Aug 16, 2024	360.0	59.00	59.45
MSFT 240816C00365000	C	Aug 16, 2024	365.0	54.90	55.55
MSFT 240816C00370000	C	Aug 16, 2024	370.0	50.85	51.50
MSFT 240816C00375000	C	Aug 16, 2024	375.0	46.90	47.35
MSFT 240816C00380000	C	Aug 16, 2024	380.0	43.15	43.50
MSFT 240816C00385000	C	Aug 16, 2024	385.0	39.50	39.85
MSFT 240816C00390000	C	Aug 16, 2024	390.0	36.00	36.35
MSFT 240816C00395000	C	Aug 16, 2024	395.0	32.70	33.00
MSFT 240816C00400000	C	Aug 16, 2024	400.0	29.60	29.90
MSFT 240816C00405000	C	Aug 16, 2024	405.0	26.65	26.90
MSFT 240816C00410000	C	Aug 16, 2024	410.0	23.90	24.05
MSFT 240816C00415000	C	Aug 16, 2024	415.0	21.35	21.50
MSFT 240816C00420000	C	Aug 16, 2024	420.0	18.90	19.10
MSFT 240816C00425000	C	Aug 16, 2024	425.0	16.70	16.90
MSFT 240816C00430000	C	Aug 16, 2024	430.0	14.65	14.90
MSFT 240816C00435000	C	Aug 16, 2024	435.0	12.85	13.05
MSFT 240816C00440000	C	Aug 16, 2024	440.0	11.25	11.40
MSFT 240816C00445000	C	Aug 16, 2024	445.0	9.75	9.90
MSFT 240816C00450000	C	Aug 16, 2024	450.0	8.45	8.60
MSFT 240816C00460000	C	Aug 16, 2024	460.0	6.20	6.35
MSFT 240816C00470000	C	Aug 16, 2024	470.0	4.50	4.60
MSFT 240816C00480000	C	Aug 16, 2024	480.0	3.20	3.30
MSFT 240816C00490000	C	Aug 16, 2024	490.0	2.27	2.34
MSFT 240816C00500000	C	Aug 16, 2024	500.0	1.58	1.64
MSFT 240816C00510000	C	Aug 16, 2024	510.0	1.09	1.14
MSFT 240816C00520000	C	Aug 16, 2024	520.0	0.73	0.82
MSFT 240816C00530000	C	Aug 16, 2024	530.0	0.48	0.56
MSFT 240816C00540000	C	Aug 16, 2024	540.0	0.32	0.38
MSFT 240816C00550000	C	Aug 16, 2024	550.0	0.21	0.30
MSFT 240816C00560000	C	Aug 16, 2024	560.0	0.14	0.21
MSFT 240816C00580000	C	Aug 16, 2024	580.0	0.06	0.09
MSFT 240816C00600000	C	Aug 16, 2024	600.0	0.01	0.06
MSFT 240816C00620000	C	Aug 16, 2024	620.0	0.00	0.07
MSFT 240816P00185000	P	Aug 16, 2024	185.0	0.02	0.11
MSFT 240816P00190000	P	Aug 16, 2024	190.0	0.02	0.12
MSFT 240816P00195000	P	Aug 16, 2024	195.0	0.03	0.13
MSFT 240816P00200000	P	Aug 16, 2024	200.0	0.04	0.14
MSFT 240816P00210000	P	Aug 16, 2024	210.0	0.07	0.17
MSFT 240816P00220000	P	Aug 16, 2024	220.0	0.10	0.20
MSFT 240816P00230000	P	Aug 16, 2024	230.0	0.14	0.24
MSFT 240816P00240000	P	Aug 16, 2024	240.0	0.20	0.30
MSFT 240816P00250000	P	Aug 16, 2024	250.0	0.27	0.37
MSFT 240816P00260000	P	Aug 16, 2024	260.0	0.35	0.46
MSFT 240816P00270000	P	Aug 16, 2024	270.0	0.46	0.57
MSFT 240816P00280000	P	Aug 16, 2024	280.0	0.60	0.70
MSFT 240816P00290000	P	Aug 16, 2024	290.0	0.78	0.87
MSFT 240816P00300000	P	Aug 16, 2024	300.0	1.00	1.09
MSFT 240816P00305000	P	Aug 16, 2024	305.0	1.13	1.22
MSFT 240816P00310000	P	Aug 16, 2024	310.0	1.29	1.37
MSFT 240816P00315000	P	Aug 16, 2024	315.0	1.46	1.54
MSFT 240816P00320000	P	Aug 16, 2024	320.0	1.69	1.74
MSFT 240816P00325000	P	Aug 16, 2024	325.0	1.91	1.97
MSFT 240816P00330000	P	Aug 16, 2024	330.0	2.17	2.24
MSFT 240816P00335000	P	Aug 16, 2024	335.0	2.47	2.55
MSFT 240816P00340000	P	Aug 16, 2024	340.0	2.81	2.92
MSFT 240816P00345000	P	Aug 16, 2024	345.0	3.25	3.35
MSFT 240816P00350000	P	Aug 16, 2024	350.0	3.70	3.85
MSFT 240816P00355000	P	Aug 16, 2024	355.0	4.25	4.40
MSFT 240816P00360000	P	Aug 16, 2024	360.0	4.90	5.05
MSFT 240816P00365000	P	Aug 16, 2024	365.0	5.65	5.80
MSFT 240816P00370000	P	Aug 16, 2024	370.0	6.55	6.70
MSFT 240816P00375000	P	Aug 16, 2024	375.0	7.55	7.70
MSFT 240816P00380000	P	Aug 16, 2024	380.0	8.70	8.85
MSFT 240816P00385000	P	Aug 16, 2024	385.0	10.00	10.20
MSFT 240816P00390000	P	Aug 16, 2024	390.0	11.45	11.60
MSFT 240816P00395000	P	Aug 16, 2024	395.0	13.10	13.25
MSFT 240816P00400000	P	Aug 16, 2024	400.0	14.90	15.05
MSFT 240816P00405000	P	Aug 16, 2024	405.0	16.95	17.15
MSFT 240816P00410000	P	Aug 16, 2024	410.0	19.15	19.35
MSFT 240816P00415000	P	Aug 16, 2024	415.0	21.55	21.80
MSFT 240816P00420000	P	Aug 16, 2024	420.0	24.20	24.45
MSFT 240816P00425000	P	Aug 16, 2024	425.0	27.00	27.35
MSFT 240816P00430000	P	Aug 16, 2024	430.0	30.05	30.40
MSFT 240816P00435000	P	Aug 16, 2024	435.0	33.30	33.70
MSFT 240816P00440000	P	Aug 16, 2024	440.0	36.65	37.15
MSFT 240816P00445000	P	Aug 16, 2024	445.0	40.00	40.95
MSFT 240816P00450000	P	Aug 16, 2024	450.0	44.25	44.80
MSFT 240816P00460000	P	Aug 16, 2024	460.0	52.00	53.15
MSFT 240816P00470000	P	Aug 16, 2024	470.0	60.85	62.35
MSFT 240816P00480000	P	Aug 16, 2024	480.0	70.50	71.75
MSFT 240816P00490000	P	Aug 16, 2024	490.0	80.40	81.70
MSFT 240816P00500000	P	Aug 16, 2024	500.0	90.40	91.70
MSFT 240816P00510000	P	Aug 16, 2024	510.0	100.50	101.70
MSFT 240816P00520000	P	Aug 16, 2024	520.0	110.45	111.70
MSFT 240816P00530000	P	Aug 16, 2024	530.0	120.40	121.70
MSFT 240816P00540000	P	Aug 16, 2024	540.0	130.50	131.65
MSFT 240816P00550000	P	Aug 16, 2024	550.0	140.40	141.45
MSFT 240816P00560000	P	Aug 16, 2024	560.0	150.40	151.70
MSFT 240816P00580000	P	Aug 16, 2024	580.0	170.40	171.70
MSFT 240816P00600000	P	Aug 16, 2024	600.0	190.40	191.70
MSFT 240816P00620000	P	Aug 16, 2024	620.0	210.40	211.70
MSFT 240920C00160000	C	Sep 20, 2024	160.0	250.15	253.35
MSFT 240920C00165000	C	Sep 20, 2024	165.0	245.00	248.35
MSFT 240920C00170000	C	Sep 20, 2024	170.0	241.05	242.40
MSFT 240920C00175000	C	Sep 20, 2024	175.0	236.25	237.45
MSFT 240920C00180000	C	Sep 20, 2024	180.0	231.30	232.70
MSFT 240920C00185000	C	Sep 20, 2024	185.0	226.45	227.90
MSFT 240920C00190000	C	Sep 20, 2024	190.0	221.55	223.00
MSFT 240920C00195000	C	Sep 20, 2024	195.0	216.70	218.05
MSFT 240920C00200000	C	Sep 20, 2024	200.0	211.85	213.20
MSFT 240920C00205000	C	Sep 20, 2024	205.0	206.95	208.30
MSFT 240920C00210000	C	Sep 20, 2024	210.0	202.10	203.40
MSFT 240920C00215000	C	Sep 20, 2024	215.0	197.25	198.55
MSFT 240920C00220000	C	Sep 20, 2024	220.0	192.35	193.70
MSFT 240920C00225000	C	Sep 20, 2024	225.0	187.50	188.90
MSFT 240920C00230000	C	Sep 20, 2024	230.0	182.70	183.95
MSFT 240920C00235000	C	Sep 20, 2024	235.0	177.80	179.15
MSFT 240920C00240000	C	Sep 20, 2024	240.0	173.05	174.30
MSFT 240920C00245000	C	Sep 20, 2024	245.0	168.20	169.50
MSFT 240920C00250000	C	Sep 20, 2024	250.0	163.30	164.65
MSFT 240920C00255000	C	Sep 20, 2024	255.0	158.45	159.85
MSFT 240920C00260000	C	Sep 20, 2024	260.0	153.70	154.95
MSFT 240920C00265000	C	Sep 20, 2024	265.0	148.85	150.25
MSFT 240920C00270000	C	Sep 20, 2024	270.0	144.05	145.35
MSFT 240920C00275000	C	Sep 20, 2024	275.0	139.30	140.65
MSFT 240920C00280000	C	Sep 20, 2024	280.0	134.45	135.85
MSFT 240920C00285000	C	Sep 20, 2024	285.0	129.70	131.05
MSFT 240920C00290000	C	Sep 20, 2024	290.0	125.00	126.15
MSFT 240920C00295000	C	Sep 20, 2024	295.0	120.15	121.55
MSFT 240920C00300000	C	Sep 20, 2024	300.0	115.45	116.65
MSFT 240920C00305000	C	Sep 20, 2024	305.0	110.70	112.10
MSFT 240920C00310000	C	Sep 20, 2024	310.0	106.25	107.15
MSFT 240920C00315000	C	Sep 20, 2024	315.0	101.40	102.20
MSFT 240920C00320000	C	Sep 20, 2024	320.0	96.75	97.65
MSFT 240920C00325000	C	Sep 20, 2024	325.0	92.15	93.05
MSFT 240920C00330000	C	Sep 20, 2024	330.0	87.65	88.55
MSFT 240920C00335000	C	Sep 20, 2024	335.0	83.20	83.95
MSFT 240920C00340000	C	Sep 20, 2024	340.0	79.05	79.55
MSFT 240920C00345000	C	Sep 20, 2024	345.0	74.75	75.10
MSFT 240920C00350000	C	Sep 20, 2024	350.0	70.40	70.95
MSFT 240920C00355000	C	Sep 20, 2024	355.0	66.20	66.60
MSFT 240920C00360000	C	Sep 20, 2024	360.0	62.05	62.50
MSFT 240920C00365000	C	Sep 20, 2024	365.0	58.05	58.50
MSFT 240920C00370000	C	Sep 20, 2024	370.0	54.10	54.55
MSFT 240920C00375000	C	Sep 20, 2024	375.0	50.30	50.70
MSFT 240920C00380000	C	Sep 20, 2024	380.0	46.65	47.00
MSFT 240920C00385000	C	Sep 20, 2024	385.0	43.05	43.45
MSFT 240920C00390000	C	Sep 20, 2024	390.0	39.65	40.30
MSFT 240920C00395000	C	Sep 20, 2024	395.0	36.40	36.80
MSFT 240920C00400000	C	Sep 20, 2024	400.0	33.35	33.60
MSFT 240920C00405000	C	Sep 20, 2024	405.0	30.40	30.70
MSFT 240920C00410000	C	Sep 20, 2024	410.0	27.70	27.85
MSFT 240920C00415000	C	Sep 20, 2024	415.0	25.10	25.25
MSFT 240920C00420000	C	Sep 20, 2024	420.0	22.65	22.80
MSFT 240920C00425000	C	Sep 20, 2024	425.0	20.35	20.50
MSFT 240920C00430000	C	Sep 20, 2024	430.0	18.20	18.45
MSFT 240920C00435000	C	Sep 20, 2024	435.0	16.30	16.45
MSFT 240920C00440000	C	Sep 20, 2024	440.0	14.50	14.70
MSFT 240920C00445000	C	Sep 20, 2024	445.0	12.90	13.10
MSFT 240920C00450000	C	Sep 20, 2024	450.0	11.40	11.60
MSFT 240920C00455000	C	Sep 20, 2024	455.0	10.05	10.25
MSFT 240920C00460000	C	Sep 20, 2024	460.0	8.80	9.00
MSFT 240920C00465000	C	Sep 20, 2024	465.0	7.75	7.90
MSFT 240920C00470000	C	Sep 20, 2024	470.0	6.75	6.90
MSFT 240920C00475000	C	Sep 20, 2024	475.0	5.85	6.00
MSFT 240920C00480000	C	Sep 20, 2024	480.0	5.10	5.25
MSFT 240920C00485000	C	Sep 20, 2024	485.0	4.40	4.55
MSFT 240920C00490000	C	Sep 20, 2024	490.0	3.80	3.95
MSFT 240920C00500000	C	Sep 20, 2024	500.0	2.84	2.91
MSFT 240920C00505000	C	Sep 20, 2024	505.0	2.44	2.52
MSFT 240920C00510000	C	Sep 20, 2024	510.0	2.09	2.16
MSFT 240920C00515000	C	Sep 20, 2024	515.0	1.78	1.86
MSFT 240920C00520000	C	Sep 20, 2024	520.0	1.53	1.58
MSFT 240920C00525000	C	Sep 20, 2024	525.0	1.31	1.38
MSFT 240920C00530000	C	Sep 20, 2024	530.0	1.12	1.19
MSFT 240920C00535000	C	Sep 20, 2024	535.0	0.93	1.06
MSFT 240920C00540000	C	Sep 20, 2024	540.0	0.80	0.92
MSFT 240920C00550000	C	Sep 20, 2024	550.0	0.57	0.70
MSFT 240920C00560000	C	Sep 20, 2024	560.0	0.42	0.55
MSFT 240920C00570000	C	Sep 20, 2024	570.0	0.30	0.42
MSFT 240920C00580000	C	Sep 20, 2024	580.0	0.21	0.34
MSFT 240920C00600000	C	Sep 20, 2024	600.0	0.14	0.18
MSFT 240920C00620000	C	Sep 20, 2024	620.0	0.04	0.15
MSFT 240920C00640000	C	Sep 20, 2024	640.0	0.00	0.12
MSFT 240920P00160000	P	Sep 20, 2024	160.0	0.01	0.11
MSFT 240920P00165000	P	Sep 20, 2024	165.0	0.01	0.07
MSFT 240920P00170000	P	Sep 20, 2024	170.0	0.01	0.11
MSFT 240920P00175000	P	Sep 20, 2024	175.0	0.02	0.14
MSFT 240920P00180000	P	Sep 20, 2024	180.0	0.03	0.15
MSFT 240920P00185000	P	Sep 20, 2024	185.0	0.04	0.17
MSFT 240920P00190000	P	Sep 20, 2024	190.0	0.06	0.17
MSFT 240920P00195000	P	Sep 20, 2024	195.0	0.09	0.18
MSFT 240920P00200000	P	Sep 20, 2024	200.0	0.11	0.20
MSFT 240920P00205000	P	Sep 20, 2024	205.0	0.11	0.23
MSFT 240920P00210000	P	Sep 20, 2024	210.0	0.13	0.25
MSFT 240920P00215000	P	Sep 20, 2024	215.0	0.16	0.28
MSFT 240920P00220000	P	Sep 20, 2024	220.0	0.25	0.31
MSFT 240920P00225000	P	Sep 20, 2024	225.0	0.21	0.34
MSFT 240920P00230000	P	Sep 20, 2024	230.0	0.25	0.37
MSFT 240920P00235000	P	Sep 20, 2024	235.0	0.28	0.41
MSFT 240920P00240000	P	Sep 20, 2024	240.0	0.33	0.45
MSFT 240920P00245000	P	Sep 20, 2024	245.0	0.37	0.49
MSFT 240920P00250000	P	Sep 20, 2024	250.0	0.43	0.55
MSFT 240920P00255000	P	Sep 20, 2024	255.0	0.48	0.60
MSFT 240920P00260000	P	Sep 20, 2024	260.0	0.54	0.66
MSFT 240920P00265000	P	Sep 20, 2024	265.0	0.61	0.74
MSFT 240920P00270000	P	Sep 20, 2024	270.0	0.70	0.82
MSFT 240920P00275000	P	Sep 20, 2024	275.0	0.79	0.90
MSFT 240920P00280000	P	Sep 20, 2024	280.0	0.89	1.00
MSFT 240920P00285000	P	Sep 20, 2024	285.0	1.00	1.11
MSFT 240920P00290000	P	Sep 20, 2024	290.0	1.12	1.23
MSFT 240920P00295000	P	Sep 20, 2024	295.0	1.26	1.37
MSFT 240920P00300000	P	Sep 20, 2024	300.0	1.45	1.54
MSFT 240920P00305000	P	Sep 20, 2024	305.0	1.58	1.72
MSFT 240920P00310000	P	Sep 20, 2024	310.0	1.79	1.91
MSFT 240920P00315000	P	Sep 20, 2024	315.0	2.08	2.15
MSFT 240920P00320000	P	Sep 20, 2024	320.0	2.35	2.41
MSFT 240920P00325000	P	Sep 20, 2024	325.0	2.66	2.72
MSFT 240920P00330000	P	Sep 20, 2024	330.0	3.00	3.10
MSFT 240920P00335000	P	Sep 20, 2024	335.0	3.40	3.50
MSFT 240920P00340000	P	Sep 20, 2024	340.0	3.85	3.95
MSFT 240920P00345000	P	Sep 20, 2024	345.0	4.40	4.50
MSFT 240920P00350000	P	Sep 20, 2024	350.0	5.00	5.10
MSFT 240920P00355000	P	Sep 20, 2024	355.0	5.65	5.80
MSFT 240920P00360000	P	Sep 20, 2024	360.0	6.45	6.60
MSFT 240920P00365000	P	Sep 20, 2024	365.0	7.30	7.45
MSFT 240920P00370000	P	Sep 20, 2024	370.0	8.30	8.45
MSFT 240920P00375000	P	Sep 20, 2024	375.0	9.40	9.55
MSFT 240920P00380000	P	Sep 20, 2024	380.0	10.65	10.80
MSFT 240920P00385000	P	Sep 20, 2024	385.0	12.05	12.20
MSFT 240920P00390000	P	Sep 20, 2024	390.0	13.55	13.75
MSFT 240920P00395000	P	Sep 20, 2024	395.0	15.25	15.45
MSFT 240920P00400000	P	Sep 20, 2024	400.0	17.10	17.30
MSFT 240920P00405000	P	Sep 20, 2024	405.0	19.10	19.35
MSFT 240920P00410000	P	Sep 20, 2024	410.0	21.35	21.55
MSFT 240920P00415000	P	Sep 20, 2024	415.0	23.70	23.95
MSFT 240920P00420000	P	Sep 20, 2024	420.0	26.30	26.55
MSFT 240920P00425000	P	Sep 20, 2024	425.0	29.05	29.35
MSFT 240920P00430000	P	Sep 20, 2024	430.0	31.95	32.45
MSFT 240920P00435000	P	Sep 20, 2024	435.0	35.00	35.50
MSFT 240920P00440000	P	Sep 20, 2024	440.0	38.40	39.10
MSFT 240920P00445000	P	Sep 20, 2024	445.0	41.80	42.70
MSFT 240920P00450000	P	Sep 20, 2024	450.0	45.45	46.55
MSFT 240920P00455000	P	Sep 20, 2024	455.0	49.25	50.20
MSFT 240920P00460000	P	Sep 20, 2024	460.0	53.00	54.40
MSFT 240920P00465000	P	Sep 20, 2024	465.0	57.55	58.30
MSFT 240920P00470000	P	Sep 20, 2024	470.0	62.05	62.65
MSFT 240920P00475000	P	Sep 20, 2024	475.0	66.30	67.00
MSFT 240920P00480000	P	Sep 20, 2024	480.0	71.10	71.75
MSFT 240920P00485000	P	Sep 20, 2024	485.0	75.50	76.85
MSFT 240920P00490000	P	Sep 20, 2024	490.0	80.50	81.80
MSFT 240920P00500000	P	Sep 20, 2024	500.0	90.40	91.50
MSFT 240920P00505000	P	Sep 20, 2024	505.0	95.55	96.70
MSFT 240920P00510000	P	Sep 20, 2024	510.0	100.40	101.75
MSFT 240920P00515000	P	Sep 20, 2024	515.0	105.55	106.75
MSFT 240920P00520000	P	Sep 20, 2024	520.0	110.35	111.75
MSFT 240920P00525000	P	Sep 20, 2024	525.0	115.45	116.75
MSFT 240920P00530000	P	Sep 20, 2024	530.0	120.40	121.75
MSFT 240920P00535000	P	Sep 20, 2024	535.0	125.50	126.75
MSFT 240920P00540000	P	Sep 20, 2024	540.0	130.35	131.65
MSFT 240920P00550000	P	Sep 20, 2024	550.0	140.45	141.75
MSFT 240920P00560000	P	Sep 20, 2024	560.0	150.45	151.70
MSFT 240920P00570000	P	Sep 20, 2024	570.0	160.40	161.70
MSFT 240920P00580000	P	Sep 20, 2024	580.0	170.35	171.75
MSFT 240920P00600000	P	Sep 20, 2024	600.0	190.35	191.65
MSFT 240920P00620000	P	Sep 20, 2024	620.0	210.35	211.75
MSFT 240920P00640000	P	Sep 20, 2024	640.0	230.35	231.70
MSFT 241018C00210000	C	Oct 18, 2024	210.0	203.15	204.45
MSFT 241018C00220000	C	Oct 18, 2024	220.0	193.50	194.80
MSFT 241018C00230000	C	Oct 18, 2024	230.0	183.85	185.15
MSFT 241018C00240000	C	Oct 18, 2024	240.0	174.20	175.55
MSFT 241018C00250000	C	Oct 18, 2024	250.0	164.60	165.95
MSFT 241018C00260000	C	Oct 18, 2024	260.0	155.05	156.35
MSFT 241018C00270000	C	Oct 18, 2024	270.0	145.55	146.80
MSFT 241018C00280000	C	Oct 18, 2024	280.0	136.00	137.30
MSFT 241018C00290000	C	Oct 18, 2024	290.0	126.55	127.80
MSFT 241018C00300000	C	Oct 18, 2024	300.0	117.20	118.45
MSFT 241018C00305000	C	Oct 18, 2024	305.0	112.55	113.40
MSFT 241018C00310000	C	Oct 18, 2024	310.0	107.95	108.75
MSFT 241018C00315000	C	Oct 18, 2024	315.0	103.40	104.40
MSFT 241018C00320000	C	Oct 18, 2024	320.0	98.80	99.60
MSFT 241018C00325000	C	Oct 18, 2024	325.0	94.45	95.05
MSFT 241018C00330000	C	Oct 18, 2024	330.0	89.80	90.65
MSFT 241018C00335000	C	Oct 18, 2024	335.0	85.65	86.20
MSFT 241018C00340000	C	Oct 18, 2024	340.0	81.35	81.95
MSFT 241018C00345000	C	Oct 18, 2024	345.0	77.10	77.65
MSFT 241018C00350000	C	Oct 18, 2024	350.0	72.85	73.50
MSFT 241018C00355000	C	Oct 18, 2024	355.0	68.80	69.20
MSFT 241018C00360000	C	Oct 18, 2024	360.0	64.75	65.20
MSFT 241018C00365000	C	Oct 18, 2024	365.0	60.75	61.20
MSFT 241018C00370000	C	Oct 18, 2024	370.0	57.00	57.35
MSFT 241018C00375000	C	Oct 18, 2024	375.0	53.25	53.70
MSFT 241018C00380000	C	Oct 18, 2024	380.0	49.65	50.05
MSFT 241018C00385000	C	Oct 18, 2024	385.0	46.10	46.50
MSFT 241018C00390000	C	Oct 18, 2024	390.0	42.80	43.15
MSFT 241018C00395000	C	Oct 18, 2024	395.0	39.60	39.90
MSFT 241018C00400000	C	Oct 18, 2024	400.0	36.50	36.95
MSFT 241018C00405000	C	Oct 18, 2024	405.0	33.60	33.90
MSFT 241018C00410000	C	Oct 18, 2024	410.0	30.60	31.05
MSFT 241018C00415000	C	Oct 18, 2024	415.0	28.10	28.40
MSFT 241018C00420000	C	Oct 18, 2024	420.0	25.65	25.95
MSFT 241018C00425000	C	Oct 18, 2024	425.0	23.35	23.60
MSFT 241018C00430000	C	Oct 18, 2024	430.0	21.15	21.40
MSFT 241018C00435000	C	Oct 18, 2024	435.0	19.15	19.35
MSFT 241018C00440000	C	Oct 18, 2024	440.0	17.25	17.50
MSFT 241018C00445000	C	Oct 18, 2024	445.0	15.55	15.75
MSFT 241018C00450000	C	Oct 18, 2024	450.0	13.90	14.15
MSFT 241018C00455000	C	Oct 18, 2024	455.0	12.40	12.70
MSFT 241018C00460000	C	Oct 18, 2024	460.0	11.10	11.30
MSFT 241018C00465000	C	Oct 18, 2024	465.0	9.90	10.05
MSFT 241018C00470000	C	Oct 18, 2024	470.0	8.75	8.90
MSFT 241018C00475000	C	Oct 18, 2024	475.0	7.75	7.90
MSFT 241018C00480000	C	Oct 18, 2024	480.0	6.80	6.95
MSFT 241018C00485000	C	Oct 18, 2024	485.0	6.00	6.15
MSFT 241018C00490000	C	Oct 18, 2024	490.0	5.25	5.40
MSFT 241018C00495000	C	Oct 18, 2024	495.0	4.60	4.75
MSFT 241018C00500000	C	Oct 18, 2024	500.0	4.00	4.15
MSFT 241018C00505000	C	Oct 18, 2024	505.0	3.50	3.60
MSFT 241018C00510000	C	Oct 18, 2024	510.0	3.05	3.15
MSFT 241018C00520000	C	Oct 18, 2024	520.0	2.30	2.38
MSFT 241018C00530000	C	Oct 18, 2024	530.0	1.73	1.80
MSFT 241018C00540000	C	Oct 18, 2024	540.0	1.30	1.35
MSFT 241018C00550000	C	Oct 18, 2024	550.0	0.96	1.11
MSFT 241018C00560000	C	Oct 18, 2024	560.0	0.71	0.86
MSFT 241018C00570000	C	Oct 18, 2024	570.0	0.54	0.68
MSFT 241018C00580000	C	Oct 18, 2024	580.0	0.39	0.55
MSFT 241018C00590000	C	Oct 18, 2024	590.0	0.30	0.44
MSFT 241018C00600000	C	Oct 18, 2024	600.0	0.21	0.37
MSFT 241018C00620000	C	Oct 18, 2024	620.0	0.11	0.26
MSFT 241018C00640000	C	Oct 18, 2024	640.0	0.05	0.19
MSFT 241018P00210000	P	Oct 18, 2024	210.0	0.18	0.32
MSFT 241018P00220000	P	Oct 18, 2024	220.0	0.25	0.39
MSFT 241018P00230000	P	Oct 18, 2024	230.0	0.34	0.48
MSFT 241018P00240000	P	Oct 18, 2024	240.0	0.45	0.58
MSFT 241018P00250000	P	Oct 18, 2024	250.0	0.58	0.72
MSFT 241018P00260000	P	Oct 18, 2024	260.0	0.74	0.88
MSFT 241018P00270000	P	Oct 18, 2024	270.0	0.94	1.07
MSFT 241018P00280000	P	Oct 18, 2024	280.0	1.18	1.31
MSFT 241018P00290000	P	Oct 18, 2024	290.0	1.48	1.59
MSFT 241018P00300000	P	Oct 18, 2024	300.0	1.82	1.98
MSFT 241018P00305000	P	Oct 18, 2024	305.0	2.11	2.16
MSFT 241018P00310000	P	Oct 18, 2024	310.0	2.35	2.41
MSFT 241018P00315000	P	Oct 18, 2024	315.0	2.62	2.71
MSFT 241018P00320000	P	Oct 18, 2024	320.0	2.95	3.05
MSFT 241018P00325000	P	Oct 18, 2024	325.0	3.30	3.40
MSFT 241018P00330000	P	Oct 18, 2024	330.0	3.75	3.85
MSFT 241018P00335000	P	Oct 18, 2024	335.0	4.20	4.30
MSFT 241018P00340000	P	Oct 18, 2024	340.0	4.75	4.85
MSFT 241018P00345000	P	Oct 18, 2024	345.0	5.35	5.45
MSFT 241018P00350000	P	Oct 18, 2024	350.0	6.05	6.15
MSFT 241018P00355000	P	Oct 18, 2024	355.0	6.80	6.95
MSFT 241018P00360000	P	Oct 18, 2024	360.0	7.65	7.85
MSFT 241018P00365000	P	Oct 18, 2024	365.0	8.60	8.80
MSFT 241018P00370000	P	Oct 18, 2024	370.0	9.70	9.85
MSFT 241018P00375000	P	Oct 18, 2024	375.0	10.85	11.05
MSFT 241018P00380000	P	Oct 18, 2024	380.0	12.20	12.40
MSFT 241018P00385000	P	Oct 18, 2024	385.0	13.60	13.80
MSFT 241018P00390000	P	Oct 18, 2024	390.0	15.20	15.40
MSFT 241018P00395000	P	Oct 18, 2024	395.0	16.90	17.10
MSFT 241018P00400000	P	Oct 18, 2024	400.0	18.80	19.00
MSFT 241018P00405000	P	Oct 18, 2024	405.0	20.80	21.05
MSFT 241018P00410000	P	Oct 18, 2024	410.0	22.95	23.25
MSFT 241018P00415000	P	Oct 18, 2024	415.0	25.30	25.65
MSFT 241018P00420000	P	Oct 18, 2024	420.0	27.85	28.15
MSFT 241018P00425000	P	Oct 18, 2024	425.0	30.55	30.90
MSFT 241018P00430000	P	Oct 18, 2024	430.0	33.35	33.90
MSFT 241018P00435000	P	Oct 18, 2024	435.0	36.45	36.90
MSFT 241018P00440000	P	Oct 18, 2024	440.0	39.65	40.20
MSFT 241018P00445000	P	Oct 18, 2024	445.0	43.10	43.60
MSFT 241018P00450000	P	Oct 18, 2024	450.0	46.55	47.35
MSFT 241018P00455000	P	Oct 18, 2024	455.0	50.30	51.30
MSFT 241018P00460000	P	Oct 18, 2024	460.0	54.25	55.15
MSFT 241018P00465000	P	Oct 18, 2024	465.0	58.40	59.00
MSFT 241018P00470000	P	Oct 18, 2024	470.0	62.65	63.35
MSFT 241018P00475000	P	Oct 18, 2024	475.0	67.00	67.60
MSFT 241018P00480000	P	Oct 18, 2024	480.0	70.90	72.20
MSFT 241018P00485000	P	Oct 18, 2024	485.0	76.10	77.00
MSFT 241018P00490000	P	Oct 18, 2024	490.0	80.55	81.90
MSFT 241018P00495000	P	Oct 18, 2024	495.0	85.40	86.75
MSFT 241018P00500000	P	Oct 18, 2024	500.0	90.50	91.60
MSFT 241018P00505000	P	Oct 18, 2024	505.0	95.45	96.55
MSFT 241018P00510000	P	Oct 18, 2024	510.0	100.50	101.70
MSFT 241018P00520000	P	Oct 18, 2024	520.0	110.50	111.70
MSFT 241018P00530000	P	Oct 18, 2024	530.0	120.55	121.55
MSFT 241018P00540000	P	Oct 18, 2024	540.0	130.40	131.70
MSFT 241018P00550000	P	Oct 18, 2024	550.0	140.40	141.65
MSFT 241018P00560000	P	Oct 18, 2024	560.0	150.50	151.65
MSFT 241018P00570000	P	Oct 18, 2024	570.0	160.40	161.70
MSFT 241018P00580000	P	Oct 18, 2024	580.0	170.40	171.70
MSFT 241018P00590000	P	Oct 18, 2024	590.0	180.40	181.55
MSFT 241018P00600000	P	Oct 18, 2024	600.0	190.40	191.60
MSFT 241018P00620000	P	Oct 18, 2024	620.0	210.40	211.70
MSFT 241018P00640000	P	Oct 18, 2024	640.0	230.40	231.70
MSFT 241115C00210000	C	Nov 15, 2024	210.0	204.15	205.45
MSFT 241115C00220000	C	Nov 15, 2024	220.0	194.65	195.85
MSFT 241115C00230000	C	Nov 15, 2024	230.0	185.05	186.30
MSFT 241115C00240000	C	Nov 15, 2024	240.0	175.50	176.75
MSFT 241115C00250000	C	Nov 15, 2024	250.0	166.00	167.25
MSFT 241115C00260000	C	Nov 15, 2024	260.0	156.55	157.80
MSFT 241115C00270000	C	Nov 15, 2024	270.0	147.10	148.40
MSFT 241115C00280000	C	Nov 15, 2024	280.0	137.70	139.05
MSFT 241115C00290000	C	Nov 15, 2024	290.0	128.45	129.75
MSFT 241115C00300000	C	Nov 15, 2024	300.0	119.25	120.10
MSFT 241115C00305000	C	Nov 15, 2024	305.0	114.70	115.60
MSFT 241115C00310000	C	Nov 15, 2024	310.0	110.50	111.20
MSFT 241115C00315000	C	Nov 15, 2024	315.0	105.90	106.55
MSFT 241115C00320000	C	Nov 15, 2024	320.0	101.25	102.30
MSFT 241115C00325000	C	Nov 15, 2024	325.0	96.85	98.15
MSFT 241115C00330000	C	Nov 15, 2024	330.0	92.75	93.40
MSFT 241115C00335000	C	Nov 15, 2024	335.0	88.45	89.55
MSFT 241115C00340000	C	Nov 15, 2024	340.0	84.30	85.35
MSFT 241115C00345000	C	Nov 15, 2024	345.0	79.95	80.75
MSFT 241115C00350000	C	Nov 15, 2024	350.0	76.20	76.65
MSFT 241115C00355000	C	Nov 15, 2024	355.0	72.00	72.70
MSFT 241115C00360000	C	Nov 15, 2024	360.0	68.05	68.85
MSFT 241115C00365000	C	Nov 15, 2024	365.0	64.25	65.00
MSFT 241115C00370000	C	Nov 15, 2024	370.0	60.65	61.40
MSFT 241115C00375000	C	Nov 15, 2024	375.0	57.00	57.60
MSFT 241115C00380000	C	Nov 15, 2024	380.0	53.50	54.05
MSFT 241115C00385000	C	Nov 15, 2024	385.0	50.35	50.70
MSFT 241115C00390000	C	Nov 15, 2024	390.0	47.00	47.45
MSFT 241115C00395000	C	Nov 15, 2024	395.0	43.85	44.55
MSFT 241115C00400000	C	Nov 15, 2024	400.0	40.90	41.25
MSFT 241115C00405000	C	Nov 15, 2024	405.0	38.00	38.65
MSFT 241115C00410000	C	Nov 15, 2024	410.0	35.25	35.60
MSFT 241115C00415000	C	Nov 15, 2024	415.0	32.65	32.95
MSFT 241115C00420000	C	Nov 15, 2024	420.0	30.10	30.45
MSFT 241115C00425000	C	Nov 15, 2024	425.0	27.80	28.15
MSFT 241115C00430000	C	Nov 15, 2024	430.0	25.55	25.85
MSFT 241115C00435000	C	Nov 15, 2024	435.0	23.45	23.75
MSFT 241115C00440000	C	Nov 15, 2024	440.0	21.55	21.75
MSFT 241115C00445000	C	Nov 15, 2024	445.0	19.65	19.90
MSFT 241115C00450000	C	Nov 15, 2024	450.0	17.95	18.20
MSFT 241115C00455000	C	Nov 15, 2024	455.0	16.35	16.55
MSFT 241115C00460000	C	Nov 15, 2024	460.0	14.85	15.05
MSFT 241115C00465000	C	Nov 15, 2024	465.0	13.45	13.65
MSFT 241115C00470000	C	Nov 15, 2024	470.0	12.15	12.40
MSFT 241115C00475000	C	Nov 15, 2024	475.0	11.00	11.20
MSFT 241115C00480000	C	Nov 15, 2024	480.0	9.90	10.10
MSFT 241115C00485000	C	Nov 15, 2024	485.0	8.90	9.10
MSFT 241115C00490000	C	Nov 15, 2024	490.0	8.00	8.15
MSFT 241115C00495000	C	Nov 15, 2024	495.0	7.15	7.30
MSFT 241115C00500000	C	Nov 15, 2024	500.0	6.35	6.55
MSFT 241115C00510000	C	Nov 15, 2024	510.0	5.05	5.20
MSFT 241115C00520000	C	Nov 15, 2024	520.0	3.95	4.15
MSFT 241115C00530000	C	Nov 15, 2024	530.0	3.10	3.25
MSFT 241115C00540000	C	Nov 15, 2024	540.0	2.46	2.58
MSFT 241115C00550000	C	Nov 15, 2024	550.0	1.92	2.00
MSFT 241115C00560000	C	Nov 15, 2024	560.0	1.50	1.57
MSFT 241115C00570000	C	Nov 15, 2024	570.0	1.14	1.33
MSFT 241115C00580000	C	Nov 15, 2024	580.0	0.91	1.07
MSFT 241115C00590000	C	Nov 15, 2024	590.0	0.70	0.87
MSFT 241115C00600000	C	Nov 15, 2024	600.0	0.54	0.72
MSFT 241115C00620000	C	Nov 15, 2024	620.0	0.32	0.50
MSFT 241115C00640000	C	Nov 15, 2024	640.0	0.19	0.37
MSFT 241115P00210000	P	Nov 15, 2024	210.0	0.32	0.49
MSFT 241115P00220000	P	Nov 15, 2024	220.0	0.42	0.60
MSFT 241115P00230000	P	Nov 15, 2024	230.0	0.56	0.73
MSFT 241115P00240000	P	Nov 15, 2024	240.0	0.72	0.90
MSFT 241115P00250000	P	Nov 15, 2024	250.0	0.92	1.09
MSFT 241115P00260000	P	Nov 15, 2024	260.0	1.15	1.32
MSFT 241115P00270000	P	Nov 15, 2024	270.0	1.43	1.60
MSFT 241115P00280000	P	Nov 15, 2024	280.0	1.73	1.93
MSFT 241115P00290000	P	Nov 15, 2024	290.0	2.23	2.31
MSFT 241115P00300000	P	Nov 15, 2024	300.0	2.70	2.81
MSFT 241115P00305000	P	Nov 15, 2024	305.0	3.00	3.10
MSFT 241115P00310000	P	Nov 15, 2024	310.0	3.35	3.45
MSFT 241115P00315000	P	Nov 15, 2024	315.0	3.75	3.85
MSFT 241115P00320000	P	Nov 15, 2024	320.0	4.15	4.30
MSFT 241115P00325000	P	Nov 15, 2024	325.0	4.60	4.75
MSFT 241115P00330000	P	Nov 15, 2024	330.0	5.15	5.30
MSFT 241115P00335000	P	Nov 15, 2024	335.0	5.75	5.90
MSFT 241115P00340000	P	Nov 15, 2024	340.0	6.35	6.50
MSFT 241115P00345000	P	Nov 15, 2024	345.0	7.10	7.25
MSFT 241115P00350000	P	Nov 15, 2024	350.0	7.90	8.05
MSFT 241115P00355000	P	Nov 15, 2024	355.0	8.75	8.95
MSFT 241115P00360000	P	Nov 15, 2024	360.0	9.75	9.95
MSFT 241115P00365000	P	Nov 15, 2024	365.0	10.80	11.00
MSFT 241115P00370000	P	Nov 15, 2024	370.0	11.95	12.20
MSFT 241115P00375000	P	Nov 15, 2024	375.0	13.25	13.45
MSFT 241115P00380000	P	Nov 15, 2024	380.0	14.60	14.90
MSFT 241115P00385000	P	Nov 15, 2024	385.0	16.10	16.40
MSFT 241115P00390000	P	Nov 15, 2024	390.0	17.75	18.05
MSFT 241115P00395000	P	Nov 15, 2024	395.0	19.50	19.85
MSFT 241115P00400000	P	Nov 15, 2024	400.0	21.45	21.75
MSFT 241115P00405000	P	Nov 15, 2024	405.0	23.50	23.85
MSFT 241115P00410000	P	Nov 15, 2024	410.0	25.70	26.05
MSFT 241115P00415000	P	Nov 15, 2024	415.0	28.05	28.40
MSFT 241115P00420000	P	Nov 15, 2024	420.0	30.55	30.95
MSFT 241115P00425000	P	Nov 15, 2024	425.0	33.20	33.60
MSFT 241115P00430000	P	Nov 15, 2024	430.0	36.00	36.40
MSFT 241115P00435000	P	Nov 15, 2024	435.0	38.55	39.45
MSFT 241115P00440000	P	Nov 15, 2024	440.0	42.00	42.60
MSFT 241115P00445000	P	Nov 15, 2024	445.0	45.30	46.10
MSFT 241115P00450000	P	Nov 15, 2024	450.0	48.55	49.75
MSFT 241115P00455000	P	Nov 15, 2024	455.0	52.25	53.10
MSFT 241115P00460000	P	Nov 15, 2024	460.0	55.55	56.95
MSFT 241115P00465000	P	Nov 15, 2024	465.0	59.75	60.55
MSFT 241115P00470000	P	Nov 15, 2024	470.0	63.05	64.55
MSFT 241115P00475000	P	Nov 15, 2024	475.0	67.60	68.70
MSFT 241115P00480000	P	Nov 15, 2024	480.0	72.10	73.40
MSFT 241115P00485000	P	Nov 15, 2024	485.0	76.60	77.60
MSFT 241115P00490000	P	Nov 15, 2024	490.0	81.25	82.10
MSFT 241115P00495000	P	Nov 15, 2024	495.0	85.35	86.70
MSFT 241115P00500000	P	Nov 15, 2024	500.0	90.40	91.75
MSFT 241115P00510000	P	Nov 15, 2024	510.0	100.55	101.60
MSFT 241115P00520000	P	Nov 15, 2024	520.0	110.50	111.75
MSFT 241115P00530000	P	Nov 15, 2024	530.0	120.30	121.80
MSFT 241115P00540000	P	Nov 15, 2024	540.0	130.45	131.80
MSFT 241115P00550000	P	Nov 15, 2024	550.0	140.30	141.70
MSFT 241115P00560000	P	Nov 15, 2024	560.0	150.35	151.75
MSFT 241115P00570000	P	Nov 15, 2024	570.0	160.25	161.60
MSFT 241115P00580000	P	Nov 15, 2024	580.0	170.30	171.80
MSFT 241115P00590000	P	Nov 15, 2024	590.0	180.40	181.80
MSFT 241115P00600000	P	Nov 15, 2024	600.0	190.45	191.75
MSFT 241115P00620000	P	Nov 15, 2024	620.0	210.30	211.80
MSFT 241115P00640000	P	Nov 15, 2024	640.0	230.30	231.80
MSFT 241220C00125000	C	Dec 20, 2024	125.0	285.05	288.15
MSFT 241220C00130000	C	Dec 20, 2024	130.0	280.40	283.95
MSFT 241220C00135000	C	Dec 20, 2024	135.0	275.55	278.30
MSFT 241220C00140000	C	Dec 20, 2024	140.0	270.60	274.20
MSFT 241220C00145000	C	Dec 20, 2024	145.0	265.95	269.15
MSFT 241220C00150000	C	Dec 20, 2024	150.0	262.15	263.50
MSFT 241220C00155000	C	Dec 20, 2024	155.0	257.30	258.60
MSFT 241220C00160000	C	Dec 20, 2024	160.0	252.50	253.90
MSFT 241220C00165000	C	Dec 20, 2024	165.0	247.70	249.05
MSFT 241220C00170000	C	Dec 20, 2024	170.0	242.90	244.30
MSFT 241220C00175000	C	Dec 20, 2024	175.0	238.10	239.45
MSFT 241220C00180000	C	Dec 20, 2024	180.0	233.30	234.65
MSFT 241220C00185000	C	Dec 20, 2024	185.0	228.50	229.85
MSFT 241220C00190000	C	Dec 20, 2024	190.0	223.70	225.10
MSFT 241220C00195000	C	Dec 20, 2024	195.0	218.95	220.30
MSFT 241220C00200000	C	Dec 20, 2024	200.0	214.15	215.55
MSFT 241220C00205000	C	Dec 20, 2024	205.0	209.40	210.75
MSFT 241220C00210000	C	Dec 20, 2024	210.0	204.60	205.90
MSFT 241220C00215000	C	Dec 20, 2024	215.0	199.90	201.15
MSFT 241220C00220000	C	Dec 20, 2024	220.0	195.10	196.40
MSFT 241220C00225000	C	Dec 20, 2024	225.0	190.40	191.65
MSFT 241220C00230000	C	Dec 20, 2024	230.0	185.65	187.00
MSFT 241220C00235000	C	Dec 20, 2024	235.0	180.95	182.20
MSFT 241220C00240000	C	Dec 20, 2024	240.0	176.25	177.50
MSFT 241220C00245000	C	Dec 20, 2024	245.0	171.50	172.80
MSFT 241220C00250000	C	Dec 20, 2024	250.0	166.85	168.05
MSFT 241220C00255000	C	Dec 20, 2024	255.0	162.10	163.50
MSFT 241220C00260000	C	Dec 20, 2024	260.0	157.45	158.80
MSFT 241220C00265000	C	Dec 20, 2024	265.0	152.75	154.15
MSFT 241220C00270000	C	Dec 20, 2024	270.0	148.10	149.45
MSFT 241220C00275000	C	Dec 20, 2024	275.0	143.50	144.85
MSFT 241220C00280000	C	Dec 20, 2024	280.0	138.85	139.95
MSFT 241220C00285000	C	Dec 20, 2024	285.0	134.25	135.65
MSFT 241220C00290000	C	Dec 20, 2024	290.0	129.70	130.90
MSFT 241220C00295000	C	Dec 20, 2024	295.0	125.15	126.05
MSFT 241220C00300000	C	Dec 20, 2024	300.0	120.65	121.85
MSFT 241220C00305000	C	Dec 20, 2024	305.0	116.15	117.05
MSFT 241220C00310000	C	Dec 20, 2024	310.0	111.90	112.85
MSFT 241220C00315000	C	Dec 20, 2024	315.0	107.50	108.20
MSFT 241220C00320000	C	Dec 20, 2024	320.0	103.25	103.85
MSFT 241220C00325000	C	Dec 20, 2024	325.0	99.00	99.60
MSFT 241220C00330000	C	Dec 20, 2024	330.0	94.80	95.40
MSFT 241220C00335000	C	Dec 20, 2024	335.0	90.65	91.10
MSFT 241220C00340000	C	Dec 20, 2024	340.0	86.50	86.95
MSFT 241220C00345000	C	Dec 20, 2024	345.0	82.40	83.00
MSFT 241220C00350000	C	Dec 20, 2024	350.0	78.45	78.95
MSFT 241220C00355000	C	Dec 20, 2024	355.0	74.60	75.00
MSFT 241220C00360000	C	Dec 20, 2024	360.0	70.75	71.20
MSFT 241220C00365000	C	Dec 20, 2024	365.0	67.05	67.50
MSFT 241220C00370000	C	Dec 20, 2024	370.0	63.40	63.90
MSFT 241220C00375000	C	Dec 20, 2024	375.0	59.90	60.30
MSFT 241220C00380000	C	Dec 20, 2024	380.0	56.45	56.85
MSFT 241220C00385000	C	Dec 20, 2024	385.0	53.15	53.65
MSFT 241220C00390000	C	Dec 20, 2024	390.0	49.95	50.40
MSFT 241220C00395000	C	Dec 20, 2024	395.0	46.85	47.15
MSFT 241220C00400000	C	Dec 20, 2024	400.0	43.85	44.20
MSFT 241220C00405000	C	Dec 20, 2024	405.0	40.95	41.30
MSFT 241220C00410000	C	Dec 20, 2024	410.0	38.25	38.60
MSFT 241220C00415000	C	Dec 20, 2024	415.0	35.60	35.90
MSFT 241220C00420000	C	Dec 20, 2024	420.0	33.10	33.40
MSFT 241220C00425000	C	Dec 20, 2024	425.0	30.60	31.00
MSFT 241220C00430000	C	Dec 20, 2024	430.0	28.40	28.70
MSFT 241220C00435000	C	Dec 20, 2024	435.0	26.35	26.60
MSFT 241220C00440000	C	Dec 20, 2024	440.0	24.30	24.55
MSFT 241220C00445000	C	Dec 20, 2024	445.0	22.35	22.70
MSFT 241220C00450000	C	Dec 20, 2024	450.0	20.55	20.85
MSFT 241220C00455000	C	Dec 20, 2024	455.0	18.85	19.15
MSFT 241220C00460000	C	Dec 20, 2024	460.0	17.25	17.50
MSFT 241220C00470000	C	Dec 20, 2024	470.0	14.40	14.60
MSFT 241220C00475000	C	Dec 20, 2024	475.0	13.10	13.30
MSFT 241220C00480000	C	Dec 20, 2024	480.0	11.90	12.10
MSFT 241220C00485000	C	Dec 20, 2024	485.0	10.80	11.00
MSFT 241220C00490000	C	Dec 20, 2024	490.0	9.80	9.95
MSFT 241220C00495000	C	Dec 20, 2024	495.0	8.85	9.05
MSFT 241220C00500000	C	Dec 20, 2024	500.0	8.00	8.15
MSFT 241220C00505000	C	Dec 20, 2024	505.0	7.20	7.35
MSFT 241220C00510000	C	Dec 20, 2024	510.0	6.45	6.65
MSFT 241220C00515000	C	Dec 20, 2024	515.0	5.80	6.00
MSFT 241220C00520000	C	Dec 20, 2024	520.0	5.20	5.40
MSFT 241220C00525000	C	Dec 20, 2024	525.0	4.70	4.85
MSFT 241220C00530000	C	Dec 20, 2024	530.0	4.20	4.35
MSFT 241220C00535000	C	Dec 20, 2024	535.0	3.75	3.90
MSFT 241220C00540000	C	Dec 20, 2024	540.0	3.35	3.50
MSFT 241220C00550000	C	Dec 20, 2024	550.0	2.69	2.82
MSFT 241220C00560000	C	Dec 20, 2024	560.0	2.15	2.25
MSFT 241220C00570000	C	Dec 20, 2024	570.0	1.71	1.82
MSFT 241220C00580000	C	Dec 20, 2024	580.0	1.37	1.51
MSFT 241220C00600000	C	Dec 20, 2024	600.0	0.88	1.08
MSFT 241220C00620000	C	Dec 20, 2024	620.0	0.57	0.76
MSFT 241220C00640000	C	Dec 20, 2024	640.0	0.40	0.56
MSFT 241220P00125000	P	Dec 20, 2024	125.0	0.01	0.04
MSFT 241220P00130000	P	Dec 20, 2024	130.0	0.02	0.15
MSFT 241220P00135000	P	Dec 20, 2024	135.0	0.01	0.16
MSFT 241220P00140000	P	Dec 20, 2024	140.0	0.05	0.17
MSFT 241220P00145000	P	Dec 20, 2024	145.0	0.01	0.18
MSFT 241220P00150000	P	Dec 20, 2024	150.0	0.06	0.20
MSFT 241220P00155000	P	Dec 20, 2024	155.0	0.10	0.21
MSFT 241220P00160000	P	Dec 20, 2024	160.0	0.10	0.23
MSFT 241220P00165000	P	Dec 20, 2024	165.0	0.10	0.25
MSFT 241220P00170000	P	Dec 20, 2024	170.0	0.11	0.28
MSFT 241220P00175000	P	Dec 20, 2024	175.0	0.12	0.31
MSFT 241220P00180000	P	Dec 20, 2024	180.0	0.15	0.34
MSFT 241220P00185000	P	Dec 20, 2024	185.0	0.18	0.37
MSFT 241220P00190000	P	Dec 20, 2024	190.0	0.22	0.41
MSFT 241220P00195000	P	Dec 20, 2024	195.0	0.27	0.45
MSFT 241220P00200000	P	Dec 20, 2024	200.0	0.31	0.41
MSFT 241220P00205000	P	Dec 20, 2024	205.0	0.36	0.56
MSFT 241220P00210000	P	Dec 20, 2024	210.0	0.43	0.62
MSFT 241220P00215000	P	Dec 20, 2024	215.0	0.49	0.68
MSFT 241220P00220000	P	Dec 20, 2024	220.0	0.57	0.76
MSFT 241220P00225000	P	Dec 20, 2024	225.0	0.65	0.84
MSFT 241220P00230000	P	Dec 20, 2024	230.0	0.73	0.93
MSFT 241220P00235000	P	Dec 20, 2024	235.0	0.83	1.02
MSFT 241220P00240000	P	Dec 20, 2024	240.0	0.93	1.12
MSFT 241220P00245000	P	Dec 20, 2024	245.0	1.04	1.24
MSFT 241220P00250000	P	Dec 20, 2024	250.0	1.17	1.36
MSFT 241220P00255000	P	Dec 20, 2024	255.0	1.30	1.49
MSFT 241220P00260000	P	Dec 20, 2024	260.0	1.45	1.64
MSFT 241220P00265000	P	Dec 20, 2024	265.0	1.63	1.80
MSFT 241220P00270000	P	Dec 20, 2024	270.0	1.80	1.98
MSFT 241220P00275000	P	Dec 20, 2024	275.0	2.00	2.17
MSFT 241220P00280000	P	Dec 20, 2024	280.0	2.21	2.39
MSFT 241220P00285000	P	Dec 20, 2024	285.0	2.48	2.62
MSFT 241220P00290000	P	Dec 20, 2024	290.0	2.75	2.89
MSFT 241220P00295000	P	Dec 20, 2024	295.0	3.05	3.15
MSFT 241220P00300000	P	Dec 20, 2024	300.0	3.35	3.45
MSFT 241220P00305000	P	Dec 20, 2024	305.0	3.70	3.85
MSFT 241220P00310000	P	Dec 20, 2024	310.0	4.10	4.25
MSFT 241220P00315000	P	Dec 20, 2024	315.0	4.55	4.65
MSFT 241220P00320000	P	Dec 20, 2024	320.0	5.00	5.15
MSFT 241220P00325000	P	Dec 20, 2024	325.0	5.55	5.70
MSFT 241220P00330000	P	Dec 20, 2024	330.0	6.15	6.30
MSFT 241220P00335000	P	Dec 20, 2024	335.0	6.75	6.95
MSFT 241220P00340000	P	Dec 20, 2024	340.0	7.50	7.70
MSFT 241220P00345000	P	Dec 20, 2024	345.0	8.30	8.50
MSFT 241220P00350000	P	Dec 20, 2024	350.0	9.15	9.35
MSFT 241220P00355000	P	Dec 20, 2024	355.0	10.10	10.30
MSFT 241220P00360000	P	Dec 20, 2024	360.0	11.15	11.35
MSFT 241220P00365000	P	Dec 20, 2024	365.0	12.25	12.50
MSFT 241220P00370000	P	Dec 20, 2024	370.0	13.50	13.75
MSFT 241220P00375000	P	Dec 20, 2024	375.0	14.75	15.05
MSFT 241220P00380000	P	Dec 20, 2024	380.0	16.25	16.55
MSFT 241220P00385000	P	Dec 20, 2024	385.0	17.80	18.10
MSFT 241220P00390000	P	Dec 20, 2024	390.0	19.45	19.80
MSFT 241220P00395000	P	Dec 20, 2024	395.0	21.25	21.60
MSFT 241220P00400000	P	Dec 20, 2024	400.0	23.30	23.55
MSFT 241220P00405000	P	Dec 20, 2024	405.0	25.20	25.60
MSFT 241220P00410000	P	Dec 20, 2024	410.0	27.45	27.80
MSFT 241220P00415000	P	Dec 20, 2024	415.0	29.80	30.15
MSFT 241220P00420000	P	Dec 20, 2024	420.0	32.30	32.60
MSFT 241220P00425000	P	Dec 20, 2024	425.0	34.90	35.25
MSFT 241220P00430000	P	Dec 20, 2024	430.0	37.65	38.00
MSFT 241220P00435000	P	Dec 20, 2024	435.0	40.50	40.85
MSFT 241220P00440000	P	Dec 20, 2024	440.0	43.55	44.20
MSFT 241220P00445000	P	Dec 20, 2024	445.0	46.75	47.35
MSFT 241220P00450000	P	Dec 20, 2024	450.0	50.00	50.80
MSFT 241220P00455000	P	Dec 20, 2024	455.0	53.05	54.05
MSFT 241220P00460000	P	Dec 20, 2024	460.0	56.50	57.70
MSFT 241220P00470000	P	Dec 20, 2024	470.0	64.15	65.60
MSFT 241220P00475000	P	Dec 20, 2024	475.0	68.65	69.40
MSFT 241220P00480000	P	Dec 20, 2024	480.0	72.95	73.60
MSFT 241220P00485000	P	Dec 20, 2024	485.0	76.50	77.90
MSFT 241220P00490000	P	Dec 20, 2024	490.0	81.70	82.55
MSFT 241220P00495000	P	Dec 20, 2024	495.0	86.05	86.95
MSFT 241220P00500000	P	Dec 20, 2024	500.0	90.90	91.75
MSFT 241220P00505000	P	Dec 20, 2024	505.0	95.40	96.85
MSFT 241220P00510000	P	Dec 20, 2024	510.0	100.45	101.70
MSFT 241220P00515000	P	Dec 20, 2024	515.0	105.50	106.55
MSFT 241220P00520000	P	Dec 20, 2024	520.0	110.45	111.65
MSFT 241220P00525000	P	Dec 20, 2024	525.0	115.35	116.75
MSFT 241220P00530000	P	Dec 20, 2024	530.0	120.45	121.75
MSFT 241220P00535000	P	Dec 20, 2024	535.0	125.45	126.80
MSFT 241220P00540000	P	Dec 20, 2024	540.0	130.50	131.70
MSFT 241220P00550000	P	Dec 20, 2024	550.0	140.40	141.75
MSFT 241220P00560000	P	Dec 20, 2024	560.0	150.30	151.80
MSFT 241220P00570000	P	Dec 20, 2024	570.0	160.30	161.80
MSFT 241220P00580000	P	Dec 20, 2024	580.0	170.35	171.80
MSFT 241220P00600000	P	Dec 20, 2024	600.0	190.25	191.75
MSFT 241220P00620000	P	Dec 20, 2024	620.0	210.25	211.80
MSFT 241220P00640000	P	Dec 20, 2024	640.0	230.20	231.80
MSFT 250117C00110000	C	Jan 17, 2025	110.0	299.70	303.35
MSFT 250117C00115000	C	Jan 17, 2025	115.0	294.95	298.55
MSFT 250117C00120000	C	Jan 17, 2025	120.0	290.10	293.75
MSFT 250117C00125000	C	Jan 17, 2025	125.0	285.30	289.00
MSFT 250117C00130000	C	Jan 17, 2025	130.0	280.50	284.20
MSFT 250117C00135000	C	Jan 17, 2025	135.0	275.80	279.40
MSFT 250117C00140000	C	Jan 17, 2025	140.0	270.90	274.60
MSFT 250117C00145000	C	Jan 17, 2025	145.0	266.15	269.70
MSFT 250117C00150000	C	Jan 17, 2025	150.0	262.85	264.30
MSFT 250117C00155000	C	Jan 17, 2025	155.0	258.05	259.50
MSFT 250117C00160000	C	Jan 17, 2025	160.0	253.25	254.60
MSFT 250117C00165000	C	Jan 17, 2025	165.0	248.50	249.90
MSFT 250117C00170000	C	Jan 17, 2025	170.0	243.70	245.15
MSFT 250117C00175000	C	Jan 17, 2025	175.0	238.95	240.35
MSFT 250117C00180000	C	Jan 17, 2025	180.0	234.15	235.55
MSFT 250117C00185000	C	Jan 17, 2025	185.0	229.45	230.80
MSFT 250117C00190000	C	Jan 17, 2025	190.0	224.65	226.05
MSFT 250117C00195000	C	Jan 17, 2025	195.0	219.90	221.30
MSFT 250117C00200000	C	Jan 17, 2025	200.0	215.15	216.55
MSFT 250117C00205000	C	Jan 17, 2025	205.0	210.40	211.85
MSFT 250117C00210000	C	Jan 17, 2025	210.0	205.65	207.10
MSFT 250117C00215000	C	Jan 17, 2025	215.0	200.95	202.35
MSFT 250117C00220000	C	Jan 17, 2025	220.0	196.20	197.60
MSFT 250117C00225000	C	Jan 17, 2025	225.0	191.50	192.90
MSFT 250117C00230000	C	Jan 17, 2025	230.0	186.80	188.20
MSFT 250117C00235000	C	Jan 17, 2025	235.0	182.25	183.45
MSFT 250117C00240000	C	Jan 17, 2025	240.0	177.45	178.70
MSFT 250117C00245000	C	Jan 17, 2025	245.0	172.75	174.15
MSFT 250117C00250000	C	Jan 17, 2025	250.0	168.10	169.40
MSFT 250117C00255000	C	Jan 17, 2025	255.0	163.40	164.75
MSFT 250117C00260000	C	Jan 17, 2025	260.0	158.80	160.10
MSFT 250117C00265000	C	Jan 17, 2025	265.0	154.30	155.45
MSFT 250117C00270000	C	Jan 17, 2025	270.0	149.55	150.90
MSFT 250117C00275000	C	Jan 17, 2025	275.0	145.05	146.30
MSFT 250117C00280000	C	Jan 17, 2025	280.0	140.40	141.70
MSFT 250117C00285000	C	Jan 17, 2025	285.0	136.00	136.75
MSFT 250117C00290000	C	Jan 17, 2025	290.0	131.35	132.40
MSFT 250117C00295000	C	Jan 17, 2025	295.0	126.95	128.00
MSFT 250117C00300000	C	Jan 17, 2025	300.0	122.45	123.40
MSFT 250117C00305000	C	Jan 17, 2025	305.0	118.00	118.90
MSFT 250117C00310000	C	Jan 17, 2025	310.0	113.55	114.40
MSFT 250117C00315000	C	Jan 17, 2025	315.0	109.55	110.35
MSFT 250117C00320000	C	Jan 17, 2025	320.0	105.20	105.80
MSFT 250117C00325000	C	Jan 17, 2025	325.0	101.05	101.60
MSFT 250117C00330000	C	Jan 17, 2025	330.0	96.90	97.40
MSFT 250117C00335000	C	Jan 17, 2025	335.0	92.70	93.25
MSFT 250117C00340000	C	Jan 17, 2025	340.0	88.65	89.15
MSFT 250117C00345000	C	Jan 17, 2025	345.0	84.65	85.15
MSFT 250117C00350000	C	Jan 17, 2025	350.0	80.75	81.25
MSFT 250117C00355000	C	Jan 17, 2025	355.0	76.80	77.45
MSFT 250117C00360000	C	Jan 17, 2025	360.0	73.15	73.65
MSFT 250117C00365000	C	Jan 17, 2025	365.0	69.45	69.95
MSFT 250117C00370000	C	Jan 17, 2025	370.0	65.90	66.30
MSFT 250117C00375000	C	Jan 17, 2025	375.0	62.35	63.00
MSFT 250117C00380000	C	Jan 17, 2025	380.0	58.95	59.35
MSFT 250117C00385000	C	Jan 17, 2025	385.0	55.65	56.15
MSFT 250117C00390000	C	Jan 17, 2025	390.0	52.45	52.95
MSFT 250117C00395000	C	Jan 17, 2025	395.0	49.45	49.80
MSFT 250117C00400000	C	Jan 17, 2025	400.0	46.45	46.85
MSFT 250117C00405000	C	Jan 17, 2025	405.0	43.45	43.95
MSFT 250117C00410000	C	Jan 17, 2025	410.0	40.80	41.05
MSFT 250117C00415000	C	Jan 17, 2025	415.0	38.15	38.55
MSFT 250117C00420000	C	Jan 17, 2025	420.0	35.60	35.90
MSFT 250117C00425000	C	Jan 17, 2025	425.0	33.25	33.50
MSFT 250117C00430000	C	Jan 17, 2025	430.0	30.85	31.20
MSFT 250117C00435000	C	Jan 17, 2025	435.0	28.60	29.00
MSFT 250117C00440000	C	Jan 17, 2025	440.0	26.65	26.90
MSFT 250117C00445000	C	Jan 17, 2025	445.0	24.65	24.95
MSFT 250117C00450000	C	Jan 17, 2025	450.0	22.80	23.10
MSFT 250117C00455000	C	Jan 17, 2025	455.0	21.05	21.35
MSFT 250117C00460000	C	Jan 17, 2025	460.0	19.40	19.65
MSFT 250117C00465000	C	Jan 17, 2025	465.0	17.85	18.10
MSFT 250117C00470000	C	Jan 17, 2025	470.0	16.40	16.60
MSFT 250117C00475000	C	Jan 17, 2025	475.0	15.10	15.30
MSFT 250117C00480000	C	Jan 17, 2025	480.0	13.75	13.95
MSFT 250117C00485000	C	Jan 17, 2025	485.0	12.65	12.75
MSFT 250117C00490000	C	Jan 17, 2025	490.0	11.45	11.65
MSFT 250117C00495000	C	Jan 17, 2025	495.0	10.45	10.65
MSFT 250117C00500000	C	Jan 17, 2025	500.0	9.50	9.70
MSFT 250117C00505000	C	Jan 17, 2025	505.0	8.65	8.90
MSFT 250117C00510000	C	Jan 17, 2025	510.0	7.85	8.05
MSFT 250117C00515000	C	Jan 17, 2025	515.0	7.10	7.30
MSFT 250117C00520000	C	Jan 17, 2025	520.0	6.45	6.60
MSFT 250117C00525000	C	Jan 17, 2025	525.0	5.85	6.00
MSFT 250117C00530000	C	Jan 17, 2025	530.0	5.25	5.40
MSFT 250117C00535000	C	Jan 17, 2025	535.0	4.75	4.90
MSFT 250117C00540000	C	Jan 17, 2025	540.0	4.30	4.45
MSFT 250117C00550000	C	Jan 17, 2025	550.0	3.50	3.65
MSFT 250117C00560000	C	Jan 17, 2025	560.0	2.85	2.94
MSFT 250117C00570000	C	Jan 17, 2025	570.0	2.32	2.43
MSFT 250117C00580000	C	Jan 17, 2025	580.0	1.89	1.97
MSFT 250117C00600000	C	Jan 17, 2025	600.0	1.24	1.38
MSFT 250117C00610000	C	Jan 17, 2025	610.0	1.02	1.24
MSFT 250117C00620000	C	Jan 17, 2025	620.0	0.83	1.03
MSFT 250117C00640000	C	Jan 17, 2025	640.0	0.59	0.75
MSFT 250117P00110000	P	Jan 17, 2025	110.0	0.01	0.05
MSFT 250117P00115000	P	Jan 17, 2025	115.0	0.01	0.08
MSFT 250117P00120000	P	Jan 17, 2025	120.0	0.02	0.10
MSFT 250117P00125000	P	Jan 17, 2025	125.0	0.02	0.16
MSFT 250117P00130000	P	Jan 17, 2025	130.0	0.02	0.17
MSFT 250117P00135000	P	Jan 17, 2025	135.0	0.03	0.17
MSFT 250117P00140000	P	Jan 17, 2025	140.0	0.01	0.15
MSFT 250117P00145000	P	Jan 17, 2025	145.0	0.10	0.21
MSFT 250117P00150000	P	Jan 17, 2025	150.0	0.07	0.23
MSFT 250117P00155000	P	Jan 17, 2025	155.0	0.10	0.25
MSFT 250117P00160000	P	Jan 17, 2025	160.0	0.10	0.28
MSFT 250117P00165000	P	Jan 17, 2025	165.0	0.11	0.30
MSFT 250117P00170000	P	Jan 17, 2025	170.0	0.13	0.33
MSFT 250117P00175000	P	Jan 17, 2025	175.0	0.17	0.36
MSFT 250117P00180000	P	Jan 17, 2025	180.0	0.20	0.40
MSFT 250117P00185000	P	Jan 17, 2025	185.0	0.25	0.44
MSFT 250117P00190000	P	Jan 17, 2025	190.0	0.28	0.49
MSFT 250117P00195000	P	Jan 17, 2025	195.0	0.33	0.54
MSFT 250117P00200000	P	Jan 17, 2025	200.0	0.39	0.51
MSFT 250117P00205000	P	Jan 17, 2025	205.0	0.45	0.66
MSFT 250117P00210000	P	Jan 17, 2025	210.0	0.52	0.73
MSFT 250117P00215000	P	Jan 17, 2025	215.0	0.59	0.77
MSFT 250117P00220000	P	Jan 17, 2025	220.0	0.67	0.88
MSFT 250117P00225000	P	Jan 17, 2025	225.0	0.76	0.97
MSFT 250117P00230000	P	Jan 17, 2025	230.0	0.86	1.07
MSFT 250117P00235000	P	Jan 17, 2025	235.0	1.00	1.18
MSFT 250117P00240000	P	Jan 17, 2025	240.0	1.08	1.29
MSFT 250117P00245000	P	Jan 17, 2025	245.0	1.20	1.42
MSFT 250117P00250000	P	Jan 17, 2025	250.0	1.38	1.53
MSFT 250117P00255000	P	Jan 17, 2025	255.0	1.48	1.70
MSFT 250117P00260000	P	Jan 17, 2025	260.0	1.69	1.84
MSFT 250117P00265000	P	Jan 17, 2025	265.0	1.87	2.04
MSFT 250117P00270000	P	Jan 17, 2025	270.0	2.05	2.24
MSFT 250117P00275000	P	Jan 17, 2025	275.0	2.28	2.45
MSFT 250117P00280000	P	Jan 17, 2025	280.0	2.54	2.65
MSFT 250117P00285000	P	Jan 17, 2025	285.0	2.82	2.91
MSFT 250117P00290000	P	Jan 17, 2025	290.0	3.10	3.20
MSFT 250117P00295000	P	Jan 17, 2025	295.0	3.45	3.55
MSFT 250117P00300000	P	Jan 17, 2025	300.0	3.80	3.90
MSFT 250117P00305000	P	Jan 17, 2025	305.0	4.20	4.30
MSFT 250117P00310000	P	Jan 17, 2025	310.0	4.60	4.75
MSFT 250117P00315000	P	Jan 17, 2025	315.0	5.10	5.20
MSFT 250117P00320000	P	Jan 17, 2025	320.0	5.65	5.75
MSFT 250117P00325000	P	Jan 17, 2025	325.0	6.20	6.35
MSFT 250117P00330000	P	Jan 17, 2025	330.0	6.85	7.00
MSFT 250117P00335000	P	Jan 17, 2025	335.0	7.55	7.70
MSFT 250117P00340000	P	Jan 17, 2025	340.0	8.35	8.50
MSFT 250117P00345000	P	Jan 17, 2025	345.0	9.15	9.35
MSFT 250117P00350000	P	Jan 17, 2025	350.0	10.00	10.25
MSFT 250117P00355000	P	Jan 17, 2025	355.0	11.05	11.25
MSFT 250117P00360000	P	Jan 17, 2025	360.0	12.15	12.35
MSFT 250117P00365000	P	Jan 17, 2025	365.0	13.30	13.55
MSFT 250117P00370000	P	Jan 17, 2025	370.0	14.55	14.80
MSFT 250117P00375000	P	Jan 17, 2025	375.0	15.90	16.15
MSFT 250117P00380000	P	Jan 17, 2025	380.0	17.35	17.65
MSFT 250117P00385000	P	Jan 17, 2025	385.0	18.95	19.25
MSFT 250117P00390000	P	Jan 17, 2025	390.0	20.60	21.00
MSFT 250117P00395000	P	Jan 17, 2025	395.0	22.45	22.80
MSFT 250117P00400000	P	Jan 17, 2025	400.0	24.35	24.75
MSFT 250117P00405000	P	Jan 17, 2025	405.0	26.40	26.80
MSFT 250117P00410000	P	Jan 17, 2025	410.0	28.60	29.00
MSFT 250117P00415000	P	Jan 17, 2025	415.0	30.95	31.35
MSFT 250117P00420000	P	Jan 17, 2025	420.0	33.40	33.80
MSFT 250117P00425000	P	Jan 17, 2025	425.0	35.95	36.35
MSFT 250117P00430000	P	Jan 17, 2025	430.0	38.65	39.10
MSFT 250117P00435000	P	Jan 17, 2025	435.0	41.55	42.10
MSFT 250117P00440000	P	Jan 17, 2025	440.0	44.30	45.15
MSFT 250117P00445000	P	Jan 17, 2025	445.0	47.60	48.25
MSFT 250117P00450000	P	Jan 17, 2025	450.0	50.80	51.55
MSFT 250117P00455000	P	Jan 17, 2025	455.0	53.75	54.80
MSFT 250117P00460000	P	Jan 17, 2025	460.0	57.60	58.50
MSFT 250117P00465000	P	Jan 17, 2025	465.0	61.20	62.20
MSFT 250117P00470000	P	Jan 17, 2025	470.0	65.10	66.15
MSFT 250117P00475000	P	Jan 17, 2025	475.0	69.30	70.40
MSFT 250117P00480000	P	Jan 17, 2025	480.0	73.45	74.05
MSFT 250117P00485000	P	Jan 17, 2025	485.0	77.65	78.25
MSFT 250117P00490000	P	Jan 17, 2025	490.0	81.95	82.75
MSFT 250117P00495000	P	Jan 17, 2025	495.0	85.75	87.20
MSFT 250117P00500000	P	Jan 17, 2025	500.0	90.90	91.85
MSFT 250117P00505000	P	Jan 17, 2025	505.0	95.50	96.90
MSFT 250117P00510000	P	Jan 17, 2025	510.0	100.40	101.75
MSFT 250117P00515000	P	Jan 17, 2025	515.0	105.60	106.60
MSFT 250117P00520000	P	Jan 17, 2025	520.0	110.40	111.70
MSFT 250117P00525000	P	Jan 17, 2025	525.0	115.35	116.65
MSFT 250117P00530000	P	Jan 17, 2025	530.0	120.30	121.75
MSFT 250117P00535000	P	Jan 17, 2025	535.0	125.30	126.80
MSFT 250117P00540000	P	Jan 17, 2025	540.0	130.40	131.65
MSFT 250117P00550000	P	Jan 17, 2025	550.0	140.25	141.80
MSFT 250117P00560000	P	Jan 17, 2025	560.0	150.30	151.70
MSFT 250117P00570000	P	Jan 17, 2025	570.0	160.45	161.80
MSFT 250117P00580000	P	Jan 17, 2025	580.0	170.25	171.75
MSFT 250117P00600000	P	Jan 17, 2025	600.0	190.55	191.75
MSFT 250117P00610000	P	Jan 17, 2025	610.0	200.20	201.70
MSFT 250117P00620000	P	Jan 17, 2025	620.0	210.25	211.80
MSFT 250117P00640000	P	Jan 17, 2025	640.0	230.15	231.80
MSFT 250321C00210000	C	Mar 21, 2025	210.0	205.65	209.35
MSFT 250321C00220000	C	Mar 21, 2025	220.0	196.20	200.00
MSFT 250321C00230000	C	Mar 21, 2025	230.0	187.15	190.85
MSFT 250321C00240000	C	Mar 21, 2025	240.0	177.80	181.75
MSFT 250321C00250000	C	Mar 21, 2025	250.0	168.60	172.30
MSFT 250321C00260000	C	Mar 21, 2025	260.0	159.55	163.20
MSFT 250321C00270000	C	Mar 21, 2025	270.0	150.80	154.30
MSFT 250321C00280000	C	Mar 21, 2025	280.0	142.45	144.20
MSFT 250321C00290000	C	Mar 21, 2025	290.0	134.25	135.85
MSFT 250321C00300000	C	Mar 21, 2025	300.0	125.00	127.25
MSFT 250321C00310000	C	Mar 21, 2025	310.0	116.70	118.35
MSFT 250321C00320000	C	Mar 21, 2025	320.0	108.90	110.10
MSFT 250321C00330000	C	Mar 21, 2025	330.0	100.75	101.65
MSFT 250321C00340000	C	Mar 21, 2025	340.0	92.30	95.05
MSFT 250321C00350000	C	Mar 21, 2025	350.0	85.45	86.05
MSFT 250321C00360000	C	Mar 21, 2025	360.0	77.95	78.65
MSFT 250321C00370000	C	Mar 21, 2025	370.0	70.35	72.40
MSFT 250321C00380000	C	Mar 21, 2025	380.0	64.35	65.60
MSFT 250321C00390000	C	Mar 21, 2025	390.0	57.65	58.70
MSFT 250321C00400000	C	Mar 21, 2025	400.0	51.95	52.75
MSFT 250321C00410000	C	Mar 21, 2025	410.0	46.55	47.10
MSFT 250321C00420000	C	Mar 21, 2025	420.0	41.25	42.00
MSFT 250321C00430000	C	Mar 21, 2025	430.0	35.85	37.45
MSFT 250321C00440000	C	Mar 21, 2025	440.0	31.35	32.75
MSFT 250321C00450000	C	Mar 21, 2025	450.0	28.25	28.65
MSFT 250321C00460000	C	Mar 21, 2025	460.0	24.65	25.05
MSFT 250321C00470000	C	Mar 21, 2025	470.0	21.45	22.00
MSFT 250321C00480000	C	Mar 21, 2025	480.0	18.55	18.75
MSFT 250321C00490000	C	Mar 21, 2025	490.0	15.90	16.25
MSFT 250321C00500000	C	Mar 21, 2025	500.0	13.60	13.95
MSFT 250321C00510000	C	Mar 21, 2025	510.0	11.55	11.80
MSFT 250321C00520000	C	Mar 21, 2025	520.0	9.80	10.00
MSFT 250321C00530000	C	Mar 21, 2025	530.0	8.25	8.85
MSFT 250321C00540000	C	Mar 21, 2025	540.0	6.95	7.30
MSFT 250321C00550000	C	Mar 21, 2025	550.0	5.90	6.10
MSFT 250321C00560000	C	Mar 21, 2025	560.0	4.95	5.15
MSFT 250321C00570000	C	Mar 21, 2025	570.0	4.20	4.40
MSFT 250321C00580000	C	Mar 21, 2025	580.0	3.50	3.70
MSFT 250321C00590000	C	Mar 21, 2025	590.0	2.98	3.10
MSFT 250321C00600000	C	Mar 21, 2025	600.0	2.52	2.90
MSFT 250321C00610000	C	Mar 21, 2025	610.0	2.12	2.29
MSFT 250321C00620000	C	Mar 21, 2025	620.0	0.77	1.97
MSFT 250321C00640000	C	Mar 21, 2025	640.0	1.16	1.62
MSFT 250321P00210000	P	Mar 21, 2025	210.0	0.63	1.11
MSFT 250321P00220000	P	Mar 21, 2025	220.0	1.10	1.75
MSFT 250321P00230000	P	Mar 21, 2025	230.0	0.96	2.55
MSFT 250321P00240000	P	Mar 21, 2025	240.0	1.18	2.65
MSFT 250321P00250000	P	Mar 21, 2025	250.0	1.44	4.10
MSFT 250321P00260000	P	Mar 21, 2025	260.0	1.80	4.55
MSFT 250321P00270000	P	Mar 21, 2025	270.0	2.45	3.20
MSFT 250321P00280000	P	Mar 21, 2025	280.0	3.55	3.75
MSFT 250321P00290000	P	Mar 21, 2025	290.0	4.25	4.50
MSFT 250321P00300000	P	Mar 21, 2025	300.0	5.10	5.35
MSFT 250321P00310000	P	Mar 21, 2025	310.0	6.15	6.40
MSFT 250321P00320000	P	Mar 21, 2025	320.0	7.35	7.70
MSFT 250321P00330000	P	Mar 21, 2025	330.0	8.75	9.15
MSFT 250321P00340000	P	Mar 21, 2025	340.0	10.45	10.90
MSFT 250321P00350000	P	Mar 21, 2025	350.0	12.20	12.75
MSFT 250321P00360000	P	Mar 21, 2025	360.0	14.65	15.20
MSFT 250321P00370000	P	Mar 21, 2025	370.0	17.25	17.80
MSFT 250321P00380000	P	Mar 21, 2025	380.0	19.70	20.75
MSFT 250321P00390000	P	Mar 21, 2025	390.0	23.20	24.15
MSFT 250321P00400000	P	Mar 21, 2025	400.0	26.80	28.40
MSFT 250321P00410000	P	Mar 21, 2025	410.0	31.70	32.25
MSFT 250321P00420000	P	Mar 21, 2025	420.0	36.45	37.50
MSFT 250321P00430000	P	Mar 21, 2025	430.0	41.10	42.65
MSFT 250321P00440000	P	Mar 21, 2025	440.0	47.20	48.60
MSFT 250321P00450000	P	Mar 21, 2025	450.0	53.30	54.50
MSFT 250321P00460000	P	Mar 21, 2025	460.0	59.85	61.05
MSFT 250321P00470000	P	Mar 21, 2025	470.0	66.60	68.15
MSFT 250321P00480000	P	Mar 21, 2025	480.0	74.25	75.65
MSFT 250321P00490000	P	Mar 21, 2025	490.0	83.00	83.85
MSFT 250321P00500000	P	Mar 21, 2025	500.0	91.15	92.65
MSFT 250321P00510000	P	Mar 21, 2025	510.0	100.45	101.85
MSFT 250321P00520000	P	Mar 21, 2025	520.0	109.30	112.35
MSFT 250321P00530000	P	Mar 21, 2025	530.0	119.95	122.25
MSFT 250321P00540000	P	Mar 21, 2025	540.0	129.00	132.90
MSFT 250321P00550000	P	Mar 21, 2025	550.0	139.00	142.85
MSFT 250321P00560000	P	Mar 21, 2025	560.0	148.95	152.30
MSFT 250321P00570000	P	Mar 21, 2025	570.0	159.35	162.50
MSFT 250321P00580000	P	Mar 21, 2025	580.0	169.10	172.30
MSFT 250321P00590000	P	Mar 21, 2025	590.0	179.05	182.80
MSFT 250321P00600000	P	Mar 21, 2025	600.0	188.95	192.65
MSFT 250321P00610000	P	Mar 21, 2025	610.0	199.10	202.30
MSFT 250321P00620000	P	Mar 21, 2025	620.0	209.25	212.35
MSFT 250321P00640000	P	Mar 21, 2025	640.0	229.00	232.40
MSFT 250620C00115000	C	Jun 20, 2025	115.0	296.50	300.50
MSFT 250620C00120000	C	Jun 20, 2025	120.0	291.05	295.50
MSFT 250620C00125000	C	Jun 20, 2025	125.0	286.50	291.00
MSFT 250620C00130000	C	Jun 20, 2025	130.0	281.55	286.00
MSFT 250620C00135000	C	Jun 20, 2025	135.0	277.05	281.45
MSFT 250620C00140000	C	Jun 20, 2025	140.0	272.50	276.80
MSFT 250620C00145000	C	Jun 20, 2025	145.0	267.55	272.40
MSFT 250620C00150000	C	Jun 20, 2025	150.0	263.15	267.45
MSFT 250620C00155000	C	Jun 20, 2025	155.0	258.50	262.95
MSFT 250620C00160000	C	Jun 20, 2025	160.0	254.00	258.45
MSFT 250620C00165000	C	Jun 20, 2025	165.0	249.50	253.35
MSFT 250620C00170000	C	Jun 20, 2025	170.0	244.55	248.80
MSFT 250620C00175000	C	Jun 20, 2025	175.0	240.05	243.95
MSFT 250620C00180000	C	Jun 20, 2025	180.0	235.50	239.95
MSFT 250620C00185000	C	Jun 20, 2025	185.0	230.60	234.45
MSFT 250620C00190000	C	Jun 20, 2025	190.0	226.15	230.00
MSFT 250620C00195000	C	Jun 20, 2025	195.0	221.60	226.00
MSFT 250620C00200000	C	Jun 20, 2025	200.0	217.05	221.50
MSFT 250620C00205000	C	Jun 20, 2025	205.0	212.70	216.00
MSFT 250620C00210000	C	Jun 20, 2025	210.0	207.55	211.50
MSFT 250620C00215000	C	Jun 20, 2025	215.0	203.05	207.00
MSFT 250620C00220000	C	Jun 20, 2025	220.0	198.55	202.50
MSFT 250620C00225000	C	Jun 20, 2025	225.0	194.05	198.50
MSFT 250620C00230000	C	Jun 20, 2025	230.0	189.55	194.00
MSFT 250620C00235000	C	Jun 20, 2025	235.0	185.15	189.50
MSFT 250620C00240000	C	Jun 20, 2025	240.0	180.60	184.50
MSFT 250620C00245000	C	Jun 20, 2025	245.0	176.20	179.90
MSFT 250620C00250000	C	Jun 20, 2025	250.0	171.55	175.80
MSFT 250620C00255000	C	Jun 20, 2025	255.0	167.60	171.30
MSFT 250620C00260000	C	Jun 20, 2025	260.0	163.10	167.40
MSFT 250620C00265000	C	Jun 20, 2025	265.0	159.00	161.25
MSFT 250620C00270000	C	Jun 20, 2025	270.0	155.35	157.90
MSFT 250620C00275000	C	Jun 20, 2025	275.0	150.60	152.55
MSFT 250620C00280000	C	Jun 20, 2025	280.0	146.30	148.45
MSFT 250620C00285000	C	Jun 20, 2025	285.0	142.55	144.30
MSFT 250620C00290000	C	Jun 20, 2025	290.0	137.80	140.20
MSFT 250620C00295000	C	Jun 20, 2025	295.0	133.80	135.70
MSFT 250620C00300000	C	Jun 20, 2025	300.0	129.80	132.05
MSFT 250620C00305000	C	Jun 20, 2025	305.0	126.40	128.15
MSFT 250620C00310000	C	Jun 20, 2025	310.0	121.90	123.45
MSFT 250620C00315000	C	Jun 20, 2025	315.0	118.00	120.10
MSFT 250620C00320000	C	Jun 20, 2025	320.0	114.25	116.80
MSFT 250620C00325000	C	Jun 20, 2025	325.0	109.00	111.50
MSFT 250620C00330000	C	Jun 20, 2025	330.0	106.65	107.80
MSFT 250620C00335000	C	Jun 20, 2025	335.0	102.55	104.15
MSFT 250620C00340000	C	Jun 20, 2025	340.0	99.05	100.35
MSFT 250620C00345000	C	Jun 20, 2025	345.0	95.00	96.30
MSFT 250620C00350000	C	Jun 20, 2025	350.0	91.60	92.50
MSFT 250620C00355000	C	Jun 20, 2025	355.0	88.25	89.10
MSFT 250620C00360000	C	Jun 20, 2025	360.0	84.60	85.90
MSFT 250620C00365000	C	Jun 20, 2025	365.0	81.00	83.70
MSFT 250620C00370000	C	Jun 20, 2025	370.0	77.80	79.00
MSFT 250620C00375000	C	Jun 20, 2025	375.0	74.50	76.40
MSFT 250620C00380000	C	Jun 20, 2025	380.0	71.55	72.20
MSFT 250620C00385000	C	Jun 20, 2025	385.0	68.40	70.35
MSFT 250620C00390000	C	Jun 20, 2025	390.0	65.20	66.95
MSFT 250620C00395000	C	Jun 20, 2025	395.0	62.25	64.00
MSFT 250620C00400000	C	Jun 20, 2025	400.0	59.25	60.25
MSFT 250620C00405000	C	Jun 20, 2025	405.0	56.90	57.35
MSFT 250620C00410000	C	Jun 20, 2025	410.0	54.00	54.70
MSFT 250620C00415000	C	Jun 20, 2025	415.0	51.30	52.15
MSFT 250620C00420000	C	Jun 20, 2025	420.0	49.00	50.35
MSFT 250620C00425000	C	Jun 20, 2025	425.0	46.15	47.80
MSFT 250620C00430000	C	Jun 20, 2025	430.0	44.35	44.70
MSFT 250620C00435000	C	Jun 20, 2025	435.0	41.85	42.40
MSFT 250620C00440000	C	Jun 20, 2025	440.0	39.75	40.95
MSFT 250620C00445000	C	Jun 20, 2025	445.0	37.70	38.60
MSFT 250620C00450000	C	Jun 20, 2025	450.0	35.60	36.70
MSFT 250620C00455000	C	Jun 20, 2025	455.0	32.65	34.75
MSFT 250620C00460000	C	Jun 20, 2025	460.0	31.25	33.85
MSFT 250620C00465000	C	Jun 20, 2025	465.0	29.90	32.35
MSFT 250620C00470000	C	Jun 20, 2025	470.0	28.20	29.30
MSFT 250620C00475000	C	Jun 20, 2025	475.0	26.55	26.90
MSFT 250620C00480000	C	Jun 20, 2025	480.0	24.95	26.05
MSFT 250620C00485000	C	Jun 20, 2025	485.0	23.45	24.70
MSFT 250620C00490000	C	Jun 20, 2025	490.0	22.00	23.05
MSFT 250620C00495000	C	Jun 20, 2025	495.0	20.65	21.50
MSFT 250620C00500000	C	Jun 20, 2025	500.0	19.40	19.70
MSFT 250620C00505000	C	Jun 20, 2025	505.0	18.10	18.45
MSFT 250620C00510000	C	Jun 20, 2025	510.0	16.95	17.30
MSFT 250620C00515000	C	Jun 20, 2025	515.0	15.85	16.15
MSFT 250620C00520000	C	Jun 20, 2025	520.0	14.85	15.15
MSFT 250620C00525000	C	Jun 20, 2025	525.0	13.80	14.15
MSFT 250620C00530000	C	Jun 20, 2025	530.0	12.95	13.20
MSFT 250620C00535000	C	Jun 20, 2025	535.0	11.05	12.35
MSFT 250620C00540000	C	Jun 20, 2025	540.0	11.25	11.50
MSFT 250620C00550000	C	Jun 20, 2025	550.0	9.80	10.00
MSFT 250620C00560000	C	Jun 20, 2025	560.0	8.45	8.70
MSFT 250620C00570000	C	Jun 20, 2025	570.0	7.30	7.55
MSFT 250620C00580000	C	Jun 20, 2025	580.0	6.25	6.75
MSFT 250620C00600000	C	Jun 20, 2025	600.0	4.75	4.95
MSFT 250620C00610000	C	Jun 20, 2025	610.0	4.10	4.35
MSFT 250620C00620000	C	Jun 20, 2025	620.0	3.05	3.75
MSFT 250620C00640000	C	Jun 20, 2025	640.0	2.70	2.93
MSFT 250620P00115000	P	Jun 20, 2025	115.0	0.05	2.89
MSFT 250620P00120000	P	Jun 20, 2025	120.0	0.10	2.08
MSFT 250620P00125000	P	Jun 20, 2025	125.0	0.02	2.21
MSFT 250620P00130000	P	Jun 20, 2025	130.0	0.00	2.36
MSFT 250620P00135000	P	Jun 20, 2025	135.0	0.00	5.00
MSFT 250620P00140000	P	Jun 20, 2025	140.0	0.17	0.68
MSFT 250620P00145000	P	Jun 20, 2025	145.0	0.02	2.82
MSFT 250620P00150000	P	Jun 20, 2025	150.0	0.00	0.60
MSFT 250620P00155000	P	Jun 20, 2025	155.0	0.00	5.00
MSFT 250620P00160000	P	Jun 20, 2025	160.0	0.02	3.20
MSFT 250620P00165000	P	Jun 20, 2025	165.0	0.11	5.00
MSFT 250620P00170000	P	Jun 20, 2025	170.0	0.22	1.92
MSFT 250620P00175000	P	Jun 20, 2025	175.0	0.10	2.40
MSFT 250620P00180000	P	Jun 20, 2025	180.0	0.02	0.80
MSFT 250620P00185000	P	Jun 20, 2025	185.0	0.00	4.25
MSFT 250620P00190000	P	Jun 20, 2025	190.0	0.00	4.50
MSFT 250620P00195000	P	Jun 20, 2025	195.0	0.02	4.70
MSFT 250620P00200000	P	Jun 20, 2025	200.0	0.20	3.20
MSFT 250620P00205000	P	Jun 20, 2025	205.0	0.00	5.00
MSFT 250620P00210000	P	Jun 20, 2025	210.0	0.75	1.61
MSFT 250620P00215000	P	Jun 20, 2025	215.0	1.06	4.75
MSFT 250620P00220000	P	Jun 20, 2025	220.0	0.02	2.55
MSFT 250620P00225000	P	Jun 20, 2025	225.0	0.00	5.00
MSFT 250620P00230000	P	Jun 20, 2025	230.0	0.02	4.90
MSFT 250620P00235000	P	Jun 20, 2025	235.0	0.00	5.00
MSFT 250620P00240000	P	Jun 20, 2025	240.0	0.02	3.75
MSFT 250620P00245000	P	Jun 20, 2025	245.0	0.50	5.00
MSFT 250620P00250000	P	Jun 20, 2025	250.0	1.74	4.00
MSFT 250620P00255000	P	Jun 20, 2025	255.0	2.43	3.50
MSFT 250620P00260000	P	Jun 20, 2025	260.0	2.57	3.75
MSFT 250620P00265000	P	Jun 20, 2025	265.0	3.75	4.05
MSFT 250620P00270000	P	Jun 20, 2025	270.0	2.32	4.40
MSFT 250620P00275000	P	Jun 20, 2025	275.0	4.50	4.75
MSFT 250620P00280000	P	Jun 20, 2025	280.0	4.95	5.15
MSFT 250620P00285000	P	Jun 20, 2025	285.0	5.40	5.60
MSFT 250620P00290000	P	Jun 20, 2025	290.0	5.90	6.10
MSFT 250620P00295000	P	Jun 20, 2025	295.0	6.45	6.65
MSFT 250620P00300000	P	Jun 20, 2025	300.0	7.00	7.20
MSFT 250620P00305000	P	Jun 20, 2025	305.0	7.60	7.85
MSFT 250620P00310000	P	Jun 20, 2025	310.0	8.25	8.50
MSFT 250620P00315000	P	Jun 20, 2025	315.0	8.95	9.25
MSFT 250620P00320000	P	Jun 20, 2025	320.0	9.75	10.00
MSFT 250620P00325000	P	Jun 20, 2025	325.0	10.55	10.80
MSFT 250620P00330000	P	Jun 20, 2025	330.0	11.40	11.75
MSFT 250620P00335000	P	Jun 20, 2025	335.0	12.35	12.65
MSFT 250620P00340000	P	Jun 20, 2025	340.0	13.35	13.65
MSFT 250620P00345000	P	Jun 20, 2025	345.0	14.40	14.70
MSFT 250620P00350000	P	Jun 20, 2025	350.0	15.45	15.90
MSFT 250620P00355000	P	Jun 20, 2025	355.0	16.80	17.15
MSFT 250620P00360000	P	Jun 20, 2025	360.0	18.10	18.35
MSFT 250620P00365000	P	Jun 20, 2025	365.0	19.40	19.65
MSFT 250620P00370000	P	Jun 20, 2025	370.0	20.75	21.25
MSFT 250620P00375000	P	Jun 20, 2025	375.0	21.80	22.75
MSFT 250620P00380000	P	Jun 20, 2025	380.0	23.30	24.35
MSFT 250620P00385000	P	Jun 20, 2025	385.0	25.70	26.00
MSFT 250620P00390000	P	Jun 20, 2025	390.0	27.50	27.85
MSFT 250620P00395000	P	Jun 20, 2025	395.0	29.40	29.85
MSFT 250620P00400000	P	Jun 20, 2025	400.0	31.35	31.70
MSFT 250620P00405000	P	Jun 20, 2025	405.0	33.45	33.80
MSFT 250620P00410000	P	Jun 20, 2025	410.0	35.10	36.25
MSFT 250620P00415000	P	Jun 20, 2025	415.0	37.90	38.55
MSFT 250620P00420000	P	Jun 20, 2025	420.0	40.25	40.75
MSFT 250620P00425000	P	Jun 20, 2025	425.0	42.70	43.45
MSFT 250620P00430000	P	Jun 20, 2025	430.0	45.30	46.15
MSFT 250620P00435000	P	Jun 20, 2025	435.0	47.95	48.55
MSFT 250620P00440000	P	Jun 20, 2025	440.0	50.70	51.80
MSFT 250620P00445000	P	Jun 20, 2025	445.0	53.55	54.60
MSFT 250620P00450000	P	Jun 20, 2025	450.0	55.80	57.75
MSFT 250620P00455000	P	Jun 20, 2025	455.0	58.35	60.70
MSFT 250620P00460000	P	Jun 20, 2025	460.0	62.60	63.90
MSFT 250620P00465000	P	Jun 20, 2025	465.0	66.20	67.35
MSFT 250620P00470000	P	Jun 20, 2025	470.0	69.70	70.85
MSFT 250620P00475000	P	Jun 20, 2025	475.0	72.65	74.55
MSFT 250620P00480000	P	Jun 20, 2025	480.0	75.50	79.20
MSFT 250620P00485000	P	Jun 20, 2025	485.0	79.40	82.45
MSFT 250620P00490000	P	Jun 20, 2025	490.0	82.60	85.80
MSFT 250620P00495000	P	Jun 20, 2025	495.0	88.30	89.65
MSFT 250620P00500000	P	Jun 20, 2025	500.0	91.80	93.85
MSFT 250620P00505000	P	Jun 20, 2025	505.0	95.95	98.20
MSFT 250620P00510000	P	Jun 20, 2025	510.0	101.05	102.55
MSFT 250620P00515000	P	Jun 20, 2025	515.0	106.20	107.80
MSFT 250620P00520000	P	Jun 20, 2025	520.0	110.85	112.45
MSFT 250620P00525000	P	Jun 20, 2025	525.0	115.30	117.60
MSFT 250620P00530000	P	Jun 20, 2025	530.0	119.05	122.80
MSFT 250620P00535000	P	Jun 20, 2025	535.0	123.60	127.70
MSFT 250620P00540000	P	Jun 20, 2025	540.0	128.55	132.95
MSFT 250620P00550000	P	Jun 20, 2025	550.0	138.55	142.45
MSFT 250620P00560000	P	Jun 20, 2025	560.0	148.60	152.45
MSFT 250620P00570000	P	Jun 20, 2025	570.0	158.65	162.40
MSFT 250620P00580000	P	Jun 20, 2025	580.0	168.60	172.45
MSFT 250620P00600000	P	Jun 20, 2025	600.0	188.55	193.45
MSFT 250620P00610000	P	Jun 20, 2025	610.0	198.55	203.45
MSFT 250620P00620000	P	Jun 20, 2025	620.0	208.55	213.45
MSFT 250620P00640000	P	Jun 20, 2025	640.0	228.55	233.00
MSFT 250919C00210000	C	Sep 19, 2025	210.0	210.00	214.50
MSFT 250919C00220000	C	Sep 19, 2025	220.0	201.00	205.50
MSFT 250919C00230000	C	Sep 19, 2025	230.0	192.50	196.50
MSFT 250919C00240000	C	Sep 19, 2025	240.0	183.50	188.00
MSFT 250919C00250000	C	Sep 19, 2025	250.0	175.05	179.45
MSFT 250919C00260000	C	Sep 19, 2025	260.0	166.60	169.30
MSFT 250919C00270000	C	Sep 19, 2025	270.0	158.00	161.75
MSFT 250919C00280000	C	Sep 19, 2025	280.0	150.20	152.75
MSFT 250919C00290000	C	Sep 19, 2025	290.0	141.80	145.20
MSFT 250919C00300000	C	Sep 19, 2025	300.0	134.50	135.90
MSFT 250919C00310000	C	Sep 19, 2025	310.0	126.85	128.55
MSFT 250919C00320000	C	Sep 19, 2025	320.0	118.80	121.70
MSFT 250919C00330000	C	Sep 19, 2025	330.0	111.70	114.05
MSFT 250919C00340000	C	Sep 19, 2025	340.0	103.50	105.95
MSFT 250919C00350000	C	Sep 19, 2025	350.0	97.55	98.40
MSFT 250919C00360000	C	Sep 19, 2025	360.0	89.25	92.40
MSFT 250919C00370000	C	Sep 19, 2025	370.0	83.85	86.85
MSFT 250919C00380000	C	Sep 19, 2025	380.0	77.55	80.35
MSFT 250919C00390000	C	Sep 19, 2025	390.0	71.75	74.75
MSFT 250919C00400000	C	Sep 19, 2025	400.0	66.00	67.50
MSFT 250919C00410000	C	Sep 19, 2025	410.0	60.60	63.00
MSFT 250919C00420000	C	Sep 19, 2025	420.0	55.85	56.95
MSFT 250919C00430000	C	Sep 19, 2025	430.0	50.85	52.60
MSFT 250919C00440000	C	Sep 19, 2025	440.0	46.50	47.45
MSFT 250919C00450000	C	Sep 19, 2025	450.0	42.25	44.85
MSFT 250919C00460000	C	Sep 19, 2025	460.0	38.25	40.05
MSFT 250919C00470000	C	Sep 19, 2025	470.0	34.50	35.90
MSFT 250919C00480000	C	Sep 19, 2025	480.0	31.05	33.15
MSFT 250919C00490000	C	Sep 19, 2025	490.0	27.90	28.90
MSFT 250919C00500000	C	Sep 19, 2025	500.0	25.10	25.45
MSFT 250919C00510000	C	Sep 19, 2025	510.0	22.30	22.80
MSFT 250919C00520000	C	Sep 19, 2025	520.0	19.95	20.45
MSFT 250919C00530000	C	Sep 19, 2025	530.0	16.70	18.25
MSFT 250919C00540000	C	Sep 19, 2025	540.0	15.65	16.30
MSFT 250919C00550000	C	Sep 19, 2025	550.0	12.40	14.55
MSFT 250919C00560000	C	Sep 19, 2025	560.0	11.15	12.95
MSFT 250919C00570000	C	Sep 19, 2025	570.0	11.05	11.45
MSFT 250919C00580000	C	Sep 19, 2025	580.0	9.80	10.15
MSFT 250919C00590000	C	Sep 19, 2025	590.0	8.75	9.05
MSFT 250919C00600000	C	Sep 19, 2025	600.0	7.65	9.00
MSFT 250919C00610000	C	Sep 19, 2025	610.0	5.65	8.10
MSFT 250919C00620000	C	Sep 19, 2025	620.0	6.05	6.45
MSFT 250919C00640000	C	Sep 19, 2025	640.0	4.50	6.00
MSFT 250919P00210000	P	Sep 19, 2025	210.0	1.25	2.45
MSFT 250919P00220000	P	Sep 19, 2025	220.0	1.34	4.80
MSFT 250919P00230000	P	Sep 19, 2025	230.0	0.50	5.00
MSFT 250919P00240000	P	Sep 19, 2025	240.0	1.00	5.50
MSFT 250919P00250000	P	Sep 19, 2025	250.0	2.70	4.25
MSFT 250919P00260000	P	Sep 19, 2025	260.0	4.40	4.90
MSFT 250919P00270000	P	Sep 19, 2025	270.0	5.30	5.70
MSFT 250919P00280000	P	Sep 19, 2025	280.0	6.25	6.65
MSFT 250919P00290000	P	Sep 19, 2025	290.0	7.40	7.75
MSFT 250919P00300000	P	Sep 19, 2025	300.0	8.65	9.20
MSFT 250919P00310000	P	Sep 19, 2025	310.0	10.10	10.70
MSFT 250919P00320000	P	Sep 19, 2025	320.0	11.75	12.15
MSFT 250919P00330000	P	Sep 19, 2025	330.0	12.65	14.05
MSFT 250919P00340000	P	Sep 19, 2025	340.0	15.70	16.15
MSFT 250919P00350000	P	Sep 19, 2025	350.0	18.15	18.55
MSFT 250919P00360000	P	Sep 19, 2025	360.0	20.90	21.25
MSFT 250919P00370000	P	Sep 19, 2025	370.0	23.90	24.25
MSFT 250919P00380000	P	Sep 19, 2025	380.0	27.00	27.75
MSFT 250919P00390000	P	Sep 19, 2025	390.0	30.60	31.70
MSFT 250919P00400000	P	Sep 19, 2025	400.0	34.45	35.70
MSFT 250919P00410000	P	Sep 19, 2025	410.0	38.90	39.85
MSFT 250919P00420000	P	Sep 19, 2025	420.0	43.40	44.40
MSFT 250919P00430000	P	Sep 19, 2025	430.0	48.50	49.40
MSFT 250919P00440000	P	Sep 19, 2025	440.0	53.80	54.80
MSFT 250919P00450000	P	Sep 19, 2025	450.0	59.50	61.45
MSFT 250919P00460000	P	Sep 19, 2025	460.0	64.85	66.70
MSFT 250919P00470000	P	Sep 19, 2025	470.0	71.65	73.15
MSFT 250919P00480000	P	Sep 19, 2025	480.0	78.15	80.70
MSFT 250919P00490000	P	Sep 19, 2025	490.0	86.05	88.20
MSFT 250919P00500000	P	Sep 19, 2025	500.0	93.40	97.00
MSFT 250919P00510000	P	Sep 19, 2025	510.0	101.80	104.15
MSFT 250919P00520000	P	Sep 19, 2025	520.0	111.45	112.45
MSFT 250919P00530000	P	Sep 19, 2025	530.0	119.05	123.40
MSFT 250919P00540000	P	Sep 19, 2025	540.0	128.95	133.00
MSFT 250919P00550000	P	Sep 19, 2025	550.0	138.60	142.40
MSFT 250919P00560000	P	Sep 19, 2025	560.0	148.50	152.95
MSFT 250919P00570000	P	Sep 19, 2025	570.0	158.50	163.00
MSFT 250919P00580000	P	Sep 19, 2025	580.0	168.55	173.00
MSFT 250919P00590000	P	Sep 19, 2025	590.0	178.55	183.00
MSFT 250919P00600000	P	Sep 19, 2025	600.0	188.55	193.00
MSFT 250919P00610000	P	Sep 19, 2025	610.0	198.70	202.40
MSFT 250919P00620000	P	Sep 19, 2025	620.0	208.55	213.00
MSFT 250919P00640000	P	Sep 19, 2025	640.0	228.50	233.50
MSFT 251219C00125000	C	Dec 19, 2025	125.0	288.00	292.90
MSFT 251219C00130000	C	Dec 19, 2025	130.0	283.50	288.50
MSFT 251219C00135000	C	Dec 19, 2025	135.0	279.00	283.85
MSFT 251219C00140000	C	Dec 19, 2025	140.0	274.50	279.45
MSFT 251219C00145000	C	Dec 19, 2025	145.0	270.00	274.90
MSFT 251219C00150000	C	Dec 19, 2025	150.0	265.50	270.45
MSFT 251219C00155000	C	Dec 19, 2025	155.0	261.00	266.00
MSFT 251219C00160000	C	Dec 19, 2025	160.0	256.50	261.45
MSFT 251219C00165000	C	Dec 19, 2025	165.0	252.00	256.50
MSFT 251219C00170000	C	Dec 19, 2025	170.0	247.50	252.45
MSFT 251219C00175000	C	Dec 19, 2025	175.0	243.00	247.45
MSFT 251219C00180000	C	Dec 19, 2025	180.0	238.50	243.00
MSFT 251219C00185000	C	Dec 19, 2025	185.0	234.00	238.95
MSFT 251219C00190000	C	Dec 19, 2025	190.0	229.50	234.45
MSFT 251219C00195000	C	Dec 19, 2025	195.0	225.50	229.90
MSFT 251219C00200000	C	Dec 19, 2025	200.0	221.00	225.40
MSFT 251219C00205000	C	Dec 19, 2025	205.0	216.50	220.90
MSFT 251219C00210000	C	Dec 19, 2025	210.0	212.00	216.50
MSFT 251219C00215000	C	Dec 19, 2025	215.0	208.00	212.45
MSFT 251219C00220000	C	Dec 19, 2025	220.0	203.50	207.85
MSFT 251219C00225000	C	Dec 19, 2025	225.0	199.00	203.45
MSFT 251219C00230000	C	Dec 19, 2025	230.0	195.00	199.10
MSFT 251219C00235000	C	Dec 19, 2025	235.0	190.50	194.80
MSFT 251219C00240000	C	Dec 19, 2025	240.0	186.00	190.95
MSFT 251219C00245000	C	Dec 19, 2025	245.0	182.45	185.25
MSFT 251219C00250000	C	Dec 19, 2025	250.0	178.55	181.00
MSFT 251219C00255000	C	Dec 19, 2025	255.0	173.90	177.50
MSFT 251219C00260000	C	Dec 19, 2025	260.0	170.50	172.75
MSFT 251219C00265000	C	Dec 19, 2025	265.0	166.65	168.80
MSFT 251219C00270000	C	Dec 19, 2025	270.0	162.10	164.30
MSFT 251219C00275000	C	Dec 19, 2025	275.0	158.25	160.65
MSFT 251219C00280000	C	Dec 19, 2025	280.0	155.05	156.50
MSFT 251219C00285000	C	Dec 19, 2025	285.0	149.80	152.35
MSFT 251219C00290000	C	Dec 19, 2025	290.0	146.85	148.50
MSFT 251219C00295000	C	Dec 19, 2025	295.0	141.40	145.75
MSFT 251219C00300000	C	Dec 19, 2025	300.0	139.25	141.25
MSFT 251219C00305000	C	Dec 19, 2025	305.0	135.55	136.80
MSFT 251219C00310000	C	Dec 19, 2025	310.0	131.80	133.10
MSFT 251219C00315000	C	Dec 19, 2025	315.0	126.85	128.95
MSFT 251219C00320000	C	Dec 19, 2025	320.0	123.30	125.65
MSFT 251219C00325000	C	Dec 19, 2025	325.0	119.80	122.45
MSFT 251219C00330000	C	Dec 19, 2025	330.0	116.85	118.55
MSFT 251219C00335000	C	Dec 19, 2025	335.0	113.50	115.40
MSFT 251219C00340000	C	Dec 19, 2025	340.0	109.85	111.55
MSFT 251219C00345000	C	Dec 19, 2025	345.0	106.30	108.80
MSFT 251219C00350000	C	Dec 19, 2025	350.0	103.45	104.25
MSFT 251219C00355000	C	Dec 19, 2025	355.0	98.65	101.55
MSFT 251219C00360000	C	Dec 19, 2025	360.0	96.65	98.25
MSFT 251219C00365000	C	Dec 19, 2025	365.0	93.10	94.50
MSFT 251219C00370000	C	Dec 19, 2025	370.0	88.80	92.65
MSFT 251219C00375000	C	Dec 19, 2025	375.0	86.95	89.25
MSFT 251219C00380000	C	Dec 19, 2025	380.0	83.80	86.20
MSFT 251219C00385000	C	Dec 19, 2025	385.0	81.25	83.45
MSFT 251219C00390000	C	Dec 19, 2025	390.0	78.25	81.50
MSFT 251219C00395000	C	Dec 19, 2025	395.0	75.10	78.35
MSFT 251219C00400000	C	Dec 19, 2025	400.0	72.65	73.80
MSFT 251219C00405000	C	Dec 19, 2025	405.0	69.85	72.35
MSFT 251219C00410000	C	Dec 19, 2025	410.0	67.20	68.55
MSFT 251219C00415000	C	Dec 19, 2025	415.0	64.90	66.80
MSFT 251219C00420000	C	Dec 19, 2025	420.0	62.20	64.00
MSFT 251219C00425000	C	Dec 19, 2025	425.0	59.85	61.10
MSFT 251219C00430000	C	Dec 19, 2025	430.0	57.40	59.70
MSFT 251219C00435000	C	Dec 19, 2025	435.0	55.30	57.10
MSFT 251219C00440000	C	Dec 19, 2025	440.0	53.10	54.65
MSFT 251219C00445000	C	Dec 19, 2025	445.0	50.90	51.75
MSFT 251219C00450000	C	Dec 19, 2025	450.0	48.80	50.35
MSFT 251219C00455000	C	Dec 19, 2025	455.0	46.60	48.25
MSFT 251219C00460000	C	Dec 19, 2025	460.0	44.65	47.15
MSFT 251219C00465000	C	Dec 19, 2025	465.0	42.75	44.15
MSFT 251219C00470000	C	Dec 19, 2025	470.0	40.90	41.60
MSFT 251219C00475000	C	Dec 19, 2025	475.0	39.05	39.85
MSFT 251219C00480000	C	Dec 19, 2025	480.0	37.30	38.10
MSFT 251219C00485000	C	Dec 19, 2025	485.0	35.65	36.45
MSFT 251219C00490000	C	Dec 19, 2025	490.0	33.95	34.85
MSFT 251219C00495000	C	Dec 19, 2025	495.0	32.35	33.00
MSFT 251219C00500000	C	Dec 19, 2025	500.0	30.90	31.45
MSFT 251219C00505000	C	Dec 19, 2025	505.0	29.40	30.15
MSFT 251219C00510000	C	Dec 19, 2025	510.0	28.05	28.80
MSFT 251219C00515000	C	Dec 19, 2025	515.0	26.70	27.40
MSFT 251219C00520000	C	Dec 19, 2025	520.0	25.40	25.95
MSFT 251219C00525000	C	Dec 19, 2025	525.0	24.10	24.75
MSFT 251219C00530000	C	Dec 19, 2025	530.0	22.30	23.50
MSFT 251219C00535000	C	Dec 19, 2025	535.0	21.25	22.70
MSFT 251219C00540000	C	Dec 19, 2025	540.0	20.15	21.25
MSFT 251219C00550000	C	Dec 19, 2025	550.0	18.45	19.30
MSFT 251219C00560000	C	Dec 19, 2025	560.0	17.00	17.40
MSFT 251219C00570000	C	Dec 19, 2025	570.0	15.15	15.70
MSFT 251219C00580000	C	Dec 19, 2025	580.0	13.65	14.25
MSFT 251219C00600000	C	Dec 19, 2025	600.0	11.20	11.60
MSFT 251219C00610000	C	Dec 19, 2025	610.0	10.10	10.50
MSFT 251219C00620000	C	Dec 19, 2025	620.0	9.00	9.75
MSFT 251219C00640000	C	Dec 19, 2025	640.0	6.20	8.70
MSFT 251219P00125000	P	Dec 19, 2025	125.0	0.20	0.70
MSFT 251219P00130000	P	Dec 19, 2025	130.0	0.02	1.66
MSFT 251219P00135000	P	Dec 19, 2025	135.0	0.02	3.05
MSFT 251219P00140000	P	Dec 19, 2025	140.0	0.02	3.25
MSFT 251219P00145000	P	Dec 19, 2025	145.0	0.50	3.40
MSFT 251219P00150000	P	Dec 19, 2025	150.0	0.65	1.00
MSFT 251219P00155000	P	Dec 19, 2025	155.0	0.00	5.00
MSFT 251219P00160000	P	Dec 19, 2025	160.0	0.02	1.85
MSFT 251219P00165000	P	Dec 19, 2025	165.0	0.00	2.79
MSFT 251219P00170000	P	Dec 19, 2025	170.0	0.80	2.00
MSFT 251219P00175000	P	Dec 19, 2025	175.0	1.20	2.97
MSFT 251219P00180000	P	Dec 19, 2025	180.0	1.20	2.73
MSFT 251219P00185000	P	Dec 19, 2025	185.0	0.02	4.15
MSFT 251219P00190000	P	Dec 19, 2025	190.0	0.00	3.40
MSFT 251219P00195000	P	Dec 19, 2025	195.0	1.66	4.45
MSFT 251219P00200000	P	Dec 19, 2025	200.0	1.78	2.91
MSFT 251219P00205000	P	Dec 19, 2025	205.0	0.02	3.40
MSFT 251219P00210000	P	Dec 19, 2025	210.0	0.02	4.90
MSFT 251219P00215000	P	Dec 19, 2025	215.0	1.08	4.90
MSFT 251219P00220000	P	Dec 19, 2025	220.0	2.50	4.45
MSFT 251219P00225000	P	Dec 19, 2025	225.0	3.00	4.90
MSFT 251219P00230000	P	Dec 19, 2025	230.0	3.00	4.25
MSFT 251219P00235000	P	Dec 19, 2025	235.0	3.30	4.90
MSFT 251219P00240000	P	Dec 19, 2025	240.0	4.20	4.45
MSFT 251219P00245000	P	Dec 19, 2025	245.0	4.35	4.80
MSFT 251219P00250000	P	Dec 19, 2025	250.0	4.95	5.20
MSFT 251219P00255000	P	Dec 19, 2025	255.0	5.30	5.65
MSFT 251219P00260000	P	Dec 19, 2025	260.0	5.80	6.00
MSFT 251219P00265000	P	Dec 19, 2025	265.0	6.30	6.55
MSFT 251219P00270000	P	Dec 19, 2025	270.0	6.70	7.00
MSFT 251219P00275000	P	Dec 19, 2025	275.0	6.20	7.65
MSFT 251219P00280000	P	Dec 19, 2025	280.0	7.85	8.25
MSFT 251219P00285000	P	Dec 19, 2025	285.0	8.40	8.85
MSFT 251219P00290000	P	Dec 19, 2025	290.0	9.15	9.50
MSFT 251219P00295000	P	Dec 19, 2025	295.0	9.90	10.30
MSFT 251219P00300000	P	Dec 19, 2025	300.0	10.65	11.00
MSFT 251219P00305000	P	Dec 19, 2025	305.0	11.40	11.80
MSFT 251219P00310000	P	Dec 19, 2025	310.0	12.30	12.70
MSFT 251219P00315000	P	Dec 19, 2025	315.0	12.20	13.65
MSFT 251219P00320000	P	Dec 19, 2025	320.0	14.05	14.60
MSFT 251219P00325000	P	Dec 19, 2025	325.0	15.10	15.65
MSFT 251219P00330000	P	Dec 19, 2025	330.0	16.15	16.75
MSFT 251219P00335000	P	Dec 19, 2025	335.0	17.25	17.90
MSFT 251219P00340000	P	Dec 19, 2025	340.0	18.40	19.05
MSFT 251219P00345000	P	Dec 19, 2025	345.0	19.70	20.25
MSFT 251219P00350000	P	Dec 19, 2025	350.0	21.00	21.55
MSFT 251219P00355000	P	Dec 19, 2025	355.0	22.25	23.05
MSFT 251219P00360000	P	Dec 19, 2025	360.0	23.75	24.75
MSFT 251219P00365000	P	Dec 19, 2025	365.0	25.15	26.15
MSFT 251219P00370000	P	Dec 19, 2025	370.0	26.90	27.55
MSFT 251219P00375000	P	Dec 19, 2025	375.0	28.45	29.30
MSFT 251219P00380000	P	Dec 19, 2025	380.0	30.25	31.05
MSFT 251219P00385000	P	Dec 19, 2025	385.0	31.75	32.95
MSFT 251219P00390000	P	Dec 19, 2025	390.0	33.90	34.85
MSFT 251219P00395000	P	Dec 19, 2025	395.0	35.65	36.35
MSFT 251219P00400000	P	Dec 19, 2025	400.0	37.50	38.95
MSFT 251219P00405000	P	Dec 19, 2025	405.0	39.90	40.95
MSFT 251219P00410000	P	Dec 19, 2025	410.0	42.05	43.05
MSFT 251219P00415000	P	Dec 19, 2025	415.0	44.20	45.30
MSFT 251219P00420000	P	Dec 19, 2025	420.0	46.60	48.00
MSFT 251219P00425000	P	Dec 19, 2025	425.0	49.05	50.00
MSFT 251219P00430000	P	Dec 19, 2025	430.0	51.55	52.70
MSFT 251219P00435000	P	Dec 19, 2025	435.0	53.85	55.75
MSFT 251219P00440000	P	Dec 19, 2025	440.0	56.80	57.75
MSFT 251219P00445000	P	Dec 19, 2025	445.0	59.55	60.60
MSFT 251219P00450000	P	Dec 19, 2025	450.0	62.20	63.40
MSFT 251219P00455000	P	Dec 19, 2025	455.0	65.35	66.60
MSFT 251219P00460000	P	Dec 19, 2025	460.0	68.35	69.55
MSFT 251219P00465000	P	Dec 19, 2025	465.0	70.90	72.90
MSFT 251219P00470000	P	Dec 19, 2025	470.0	73.35	75.85
MSFT 251219P00475000	P	Dec 19, 2025	475.0	78.05	79.20
MSFT 251219P00480000	P	Dec 19, 2025	480.0	80.85	82.80
MSFT 251219P00485000	P	Dec 19, 2025	485.0	83.60	86.20
MSFT 251219P00490000	P	Dec 19, 2025	490.0	86.95	89.80
MSFT 251219P00495000	P	Dec 19, 2025	495.0	91.55	93.65
MSFT 251219P00500000	P	Dec 19, 2025	500.0	95.45	97.90
MSFT 251219P00505000	P	Dec 19, 2025	505.0	98.75	101.60
MSFT 251219P00510000	P	Dec 19, 2025	510.0	103.10	105.60
MSFT 251219P00515000	P	Dec 19, 2025	515.0	107.15	110.00
MSFT 251219P00520000	P	Dec 19, 2025	520.0	112.20	113.90
MSFT 251219P00525000	P	Dec 19, 2025	525.0	115.80	118.10
MSFT 251219P00530000	P	Dec 19, 2025	530.0	119.80	122.75
MSFT 251219P00535000	P	Dec 19, 2025	535.0	124.75	128.20
MSFT 251219P00540000	P	Dec 19, 2025	540.0	129.05	133.50
MSFT 251219P00550000	P	Dec 19, 2025	550.0	138.55	143.00
MSFT 251219P00560000	P	Dec 19, 2025	560.0	148.75	153.35
MSFT 251219P00570000	P	Dec 19, 2025	570.0	158.55	163.00
MSFT 251219P00580000	P	Dec 19, 2025	580.0	168.60	173.00
MSFT 251219P00600000	P	Dec 19, 2025	600.0	188.65	193.00
MSFT 251219P00610000	P	Dec 19, 2025	610.0	198.65	203.45
MSFT 251219P00620000	P	Dec 19, 2025	620.0	208.50	213.50
MSFT 251219P00640000	P	Dec 19, 2025	640.0	228.50	233.50
MSFT 260116C00160000	C	Jan 16, 2026	160.0	257.00	261.85
MSFT 260116C00165000	C	Jan 16, 2026	165.0	252.50	257.50
MSFT 260116C00170000	C	Jan 16, 2026	170.0	248.00	253.00
MSFT 260116C00175000	C	Jan 16, 2026	175.0	244.00	248.50
MSFT 260116C00180000	C	Jan 16, 2026	180.0	239.50	243.95
MSFT 260116C00185000	C	Jan 16, 2026	185.0	235.00	239.50
MSFT 260116C00190000	C	Jan 16, 2026	190.0	230.50	235.00
MSFT 260116C00195000	C	Jan 16, 2026	195.0	226.00	230.45
MSFT 260116C00200000	C	Jan 16, 2026	200.0	221.50	226.40
MSFT 260116C00205000	C	Jan 16, 2026	205.0	217.50	221.75
MSFT 260116C00210000	C	Jan 16, 2026	210.0	213.00	217.35
MSFT 260116C00215000	C	Jan 16, 2026	215.0	208.50	213.45
MSFT 260116C00220000	C	Jan 16, 2026	220.0	204.55	208.95
MSFT 260116C00225000	C	Jan 16, 2026	225.0	200.00	204.45
MSFT 260116C00230000	C	Jan 16, 2026	230.0	195.55	200.45
MSFT 260116C00235000	C	Jan 16, 2026	235.0	191.50	195.95
MSFT 260116C00240000	C	Jan 16, 2026	240.0	187.10	191.95
MSFT 260116C00245000	C	Jan 16, 2026	245.0	183.85	186.35
MSFT 260116C00250000	C	Jan 16, 2026	250.0	179.70	182.30
MSFT 260116C00255000	C	Jan 16, 2026	255.0	175.95	178.15
MSFT 260116C00260000	C	Jan 16, 2026	260.0	171.70	174.10
MSFT 260116C00265000	C	Jan 16, 2026	265.0	167.40	169.80
MSFT 260116C00270000	C	Jan 16, 2026	270.0	163.20	166.50
MSFT 260116C00275000	C	Jan 16, 2026	275.0	158.70	161.70
MSFT 260116C00280000	C	Jan 16, 2026	280.0	155.45	158.10
MSFT 260116C00285000	C	Jan 16, 2026	285.0	151.05	153.95
MSFT 260116C00290000	C	Jan 16, 2026	290.0	147.15	150.95
MSFT 260116C00295000	C	Jan 16, 2026	295.0	144.30	145.55
MSFT 260116C00300000	C	Jan 16, 2026	300.0	140.50	142.10
MSFT 260116C00305000	C	Jan 16, 2026	305.0	136.50	138.30
MSFT 260116C00310000	C	Jan 16, 2026	310.0	132.60	134.15
MSFT 260116C00315000	C	Jan 16, 2026	315.0	129.30	130.50
MSFT 260116C00320000	C	Jan 16, 2026	320.0	125.70	127.20
MSFT 260116C00325000	C	Jan 16, 2026	325.0	121.90	123.50
MSFT 260116C00330000	C	Jan 16, 2026	330.0	117.75	120.60
MSFT 260116C00335000	C	Jan 16, 2026	335.0	114.30	117.55
MSFT 260116C00340000	C	Jan 16, 2026	340.0	110.85	112.95
MSFT 260116C00345000	C	Jan 16, 2026	345.0	108.10	109.75
MSFT 260116C00350000	C	Jan 16, 2026	350.0	104.70	106.30
MSFT 260116C00355000	C	Jan 16, 2026	355.0	101.50	102.95
MSFT 260116C00360000	C	Jan 16, 2026	360.0	98.10	99.85
MSFT 260116C00365000	C	Jan 16, 2026	365.0	95.10	96.10
MSFT 260116C00370000	C	Jan 16, 2026	370.0	91.95	93.20
MSFT 260116C00375000	C	Jan 16, 2026	375.0	88.70	90.15
MSFT 260116C00380000	C	Jan 16, 2026	380.0	85.90	88.85
MSFT 260116C00385000	C	Jan 16, 2026	385.0	83.00	83.85
MSFT 260116C00390000	C	Jan 16, 2026	390.0	79.30	82.75
MSFT 260116C00395000	C	Jan 16, 2026	395.0	77.05	78.15
MSFT 260116C00400000	C	Jan 16, 2026	400.0	74.45	75.60
MSFT 260116C00405000	C	Jan 16, 2026	405.0	71.75	72.70
MSFT 260116C00410000	C	Jan 16, 2026	410.0	69.30	70.10
MSFT 260116C00415000	C	Jan 16, 2026	415.0	66.85	67.95
MSFT 260116C00420000	C	Jan 16, 2026	420.0	64.10	65.60
MSFT 260116C00425000	C	Jan 16, 2026	425.0	61.75	62.45
MSFT 260116C00430000	C	Jan 16, 2026	430.0	59.25	60.70
MSFT 260116C00435000	C	Jan 16, 2026	435.0	57.20	59.80
MSFT 260116C00440000	C	Jan 16, 2026	440.0	54.90	55.50
MSFT 260116C00445000	C	Jan 16, 2026	445.0	52.60	54.00
MSFT 260116C00450000	C	Jan 16, 2026	450.0	50.55	52.20
MSFT 260116C00455000	C	Jan 16, 2026	455.0	48.45	49.20
MSFT 260116C00460000	C	Jan 16, 2026	460.0	46.40	47.85
MSFT 260116C00465000	C	Jan 16, 2026	465.0	44.45	45.30
MSFT 260116C00470000	C	Jan 16, 2026	470.0	42.55	44.00
MSFT 260116C00475000	C	Jan 16, 2026	475.0	40.75	42.20
MSFT 260116C00480000	C	Jan 16, 2026	480.0	38.95	39.60
MSFT 260116C00490000	C	Jan 16, 2026	490.0	35.60	36.20
MSFT 260116C00500000	C	Jan 16, 2026	500.0	32.45	34.45
MSFT 260116C00520000	C	Jan 16, 2026	520.0	26.80	27.35
MSFT 260116C00540000	C	Jan 16, 2026	540.0	22.05	24.15
MSFT 260116C00550000	C	Jan 16, 2026	550.0	20.00	21.20
MSFT 260116C00560000	C	Jan 16, 2026	560.0	18.15	18.55
MSFT 260116C00570000	C	Jan 16, 2026	570.0	16.35	16.80
MSFT 260116C00580000	C	Jan 16, 2026	580.0	14.85	15.25
MSFT 260116C00600000	C	Jan 16, 2026	600.0	12.20	12.50
MSFT 260116C00610000	C	Jan 16, 2026	610.0	11.00	11.35
MSFT 260116C00620000	C	Jan 16, 2026	620.0	9.40	11.05
MSFT 260116C00640000	C	Jan 16, 2026	640.0	7.60	9.50
MSFT 260116P00160000	P	Jan 16, 2026	160.0	0.07	1.90
MSFT 260116P00165000	P	Jan 16, 2026	165.0	0.02	2.84
MSFT 260116P00170000	P	Jan 16, 2026	170.0	0.88	2.07
MSFT 260116P00175000	P	Jan 16, 2026	175.0	1.26	3.05
MSFT 260116P00180000	P	Jan 16, 2026	180.0	1.28	3.20
MSFT 260116P00185000	P	Jan 16, 2026	185.0	0.65	4.20
MSFT 260116P00190000	P	Jan 16, 2026	190.0	0.75	3.50
MSFT 260116P00195000	P	Jan 16, 2026	195.0	1.76	4.55
MSFT 260116P00200000	P	Jan 16, 2026	200.0	2.00	3.05
MSFT 260116P00205000	P	Jan 16, 2026	205.0	0.13	3.50
MSFT 260116P00210000	P	Jan 16, 2026	210.0	0.80	5.00
MSFT 260116P00215000	P	Jan 16, 2026	215.0	1.38	5.00
MSFT 260116P00220000	P	Jan 16, 2026	220.0	2.64	4.60
MSFT 260116P00225000	P	Jan 16, 2026	225.0	3.15	5.05
MSFT 260116P00230000	P	Jan 16, 2026	230.0	3.15	4.40
MSFT 260116P00235000	P	Jan 16, 2026	235.0	3.45	5.05
MSFT 260116P00240000	P	Jan 16, 2026	240.0	4.40	4.65
MSFT 260116P00245000	P	Jan 16, 2026	245.0	4.75	5.05
MSFT 260116P00250000	P	Jan 16, 2026	250.0	5.15	5.35
MSFT 260116P00255000	P	Jan 16, 2026	255.0	5.60	5.90
MSFT 260116P00260000	P	Jan 16, 2026	260.0	6.05	6.30
MSFT 260116P00265000	P	Jan 16, 2026	265.0	6.50	6.85
MSFT 260116P00270000	P	Jan 16, 2026	270.0	7.05	7.30
MSFT 260116P00275000	P	Jan 16, 2026	275.0	7.60	8.95
MSFT 260116P00280000	P	Jan 16, 2026	280.0	8.20	8.50
MSFT 260116P00285000	P	Jan 16, 2026	285.0	8.85	9.20
MSFT 260116P00290000	P	Jan 16, 2026	290.0	9.50	9.85
MSFT 260116P00295000	P	Jan 16, 2026	295.0	10.30	10.60
MSFT 260116P00300000	P	Jan 16, 2026	300.0	11.00	11.40
MSFT 260116P00305000	P	Jan 16, 2026	305.0	11.80	12.20
MSFT 260116P00310000	P	Jan 16, 2026	310.0	12.70	13.10
MSFT 260116P00315000	P	Jan 16, 2026	315.0	13.35	14.05
MSFT 260116P00320000	P	Jan 16, 2026	320.0	13.55	15.00
MSFT 260116P00325000	P	Jan 16, 2026	325.0	15.20	16.05
MSFT 260116P00330000	P	Jan 16, 2026	330.0	15.50	17.10
MSFT 260116P00335000	P	Jan 16, 2026	335.0	17.80	18.20
MSFT 260116P00340000	P	Jan 16, 2026	340.0	19.05	19.50
MSFT 260116P00345000	P	Jan 16, 2026	345.0	20.25	20.70
MSFT 260116P00350000	P	Jan 16, 2026	350.0	20.70	22.00
MSFT 260116P00355000	P	Jan 16, 2026	355.0	22.10	23.45
MSFT 260116P00360000	P	Jan 16, 2026	360.0	24.35	24.95
MSFT 260116P00365000	P	Jan 16, 2026	365.0	25.60	26.45
MSFT 260116P00370000	P	Jan 16, 2026	370.0	27.40	27.85
MSFT 260116P00375000	P	Jan 16, 2026	375.0	28.45	30.80
MSFT 260116P00380000	P	Jan 16, 2026	380.0	30.80	32.15
MSFT 260116P00385000	P	Jan 16, 2026	385.0	31.70	34.00
MSFT 260116P00390000	P	Jan 16, 2026	390.0	33.85	35.10
MSFT 260116P00395000	P	Jan 16, 2026	395.0	36.35	36.90
MSFT 260116P00400000	P	Jan 16, 2026	400.0	37.70	39.15
MSFT 260116P00405000	P	Jan 16, 2026	405.0	40.45	42.80
MSFT 260116P00410000	P	Jan 16, 2026	410.0	42.65	43.40
MSFT 260116P00415000	P	Jan 16, 2026	415.0	44.90	45.65
MSFT 260116P00420000	P	Jan 16, 2026	420.0	46.65	48.60
MSFT 260116P00425000	P	Jan 16, 2026	425.0	49.60	50.90
MSFT 260116P00430000	P	Jan 16, 2026	430.0	51.90	52.85
MSFT 260116P00435000	P	Jan 16, 2026	435.0	54.10	55.15
MSFT 260116P00440000	P	Jan 16, 2026	440.0	56.75	58.45
MSFT 260116P00445000	P	Jan 16, 2026	445.0	58.70	61.75
MSFT 260116P00450000	P	Jan 16, 2026	450.0	62.50	64.10
MSFT 260116P00455000	P	Jan 16, 2026	455.0	64.60	68.25
MSFT 260116P00460000	P	Jan 16, 2026	460.0	68.10	70.10
MSFT 260116P00465000	P	Jan 16, 2026	465.0	71.70	72.85
MSFT 260116P00470000	P	Jan 16, 2026	470.0	74.40	76.30
MSFT 260116P00475000	P	Jan 16, 2026	475.0	77.10	79.50
MSFT 260116P00480000	P	Jan 16, 2026	480.0	81.80	82.95
MSFT 260116P00490000	P	Jan 16, 2026	490.0	88.75	90.00
MSFT 260116P00500000	P	Jan 16, 2026	500.0	95.90	98.40
MSFT 260116P00520000	P	Jan 16, 2026	520.0	112.30	113.70
MSFT 260116P00540000	P	Jan 16, 2026	540.0	130.25	132.45
MSFT 260116P00550000	P	Jan 16, 2026	550.0	138.55	142.95
MSFT 260116P00560000	P	Jan 16, 2026	560.0	148.55	152.45
MSFT 260116P00570000	P	Jan 16, 2026	570.0	158.60	163.45
MSFT 260116P00580000	P	Jan 16, 2026	580.0	168.65	173.00
MSFT 260116P00600000	P	Jan 16, 2026	600.0	188.60	193.45
MSFT 260116P00610000	P	Jan 16, 2026	610.0	198.55	203.35
MSFT 260116P00620000	P	Jan 16, 2026	620.0	208.50	213.50
MSFT 260116P00640000	P	Jan 16, 2026	640.0	228.50	233.50
MSFT 260618C00185000	C	Jun 18, 2026	185.0	237.50	242.00
MSFT 260618C00190000	C	Jun 18, 2026	190.0	233.50	238.00
MSFT 260618C00195000	C	Jun 18, 2026	195.0	229.00	233.50
MSFT 260618C00200000	C	Jun 18, 2026	200.0	225.00	229.40
MSFT 260618C00205000	C	Jun 18, 2026	205.0	221.00	225.00
MSFT 260618C00210000	C	Jun 18, 2026	210.0	216.50	220.95
MSFT 260618C00215000	C	Jun 18, 2026	215.0	212.00	217.00
MSFT 260618C00220000	C	Jun 18, 2026	220.0	208.00	212.50
MSFT 260618C00225000	C	Jun 18, 2026	225.0	204.00	208.35
MSFT 260618C00230000	C	Jun 18, 2026	230.0	199.50	204.50
MSFT 260618C00235000	C	Jun 18, 2026	235.0	195.50	199.55
MSFT 260618C00240000	C	Jun 18, 2026	240.0	191.50	195.60
MSFT 260618C00245000	C	Jun 18, 2026	245.0	187.50	191.15
MSFT 260618C00250000	C	Jun 18, 2026	250.0	183.05	187.00
MSFT 260618C00255000	C	Jun 18, 2026	255.0	180.00	183.55
MSFT 260618C00260000	C	Jun 18, 2026	260.0	176.00	179.45
MSFT 260618C00265000	C	Jun 18, 2026	265.0	172.05	175.40
MSFT 260618C00270000	C	Jun 18, 2026	270.0	168.00	171.45
MSFT 260618C00275000	C	Jun 18, 2026	275.0	164.55	167.65
MSFT 260618C00280000	C	Jun 18, 2026	280.0	160.00	164.15
MSFT 260618C00285000	C	Jun 18, 2026	285.0	157.75	160.95
MSFT 260618C00290000	C	Jun 18, 2026	290.0	154.00	156.55
MSFT 260618C00295000	C	Jun 18, 2026	295.0	150.75	152.50
MSFT 260618C00300000	C	Jun 18, 2026	300.0	146.20	148.90
MSFT 260618C00305000	C	Jun 18, 2026	305.0	143.40	144.75
MSFT 260618C00310000	C	Jun 18, 2026	310.0	140.05	141.45
MSFT 260618C00315000	C	Jun 18, 2026	315.0	136.25	138.10
MSFT 260618C00320000	C	Jun 18, 2026	320.0	131.35	134.65
MSFT 260618C00325000	C	Jun 18, 2026	325.0	128.15	132.10
MSFT 260618C00330000	C	Jun 18, 2026	330.0	125.80	127.40
MSFT 260618C00335000	C	Jun 18, 2026	335.0	122.50	125.30
MSFT 260618C00340000	C	Jun 18, 2026	340.0	119.30	120.65
MSFT 260618C00345000	C	Jun 18, 2026	345.0	115.90	118.00
MSFT 260618C00350000	C	Jun 18, 2026	350.0	113.15	115.40
MSFT 260618C00355000	C	Jun 18, 2026	355.0	109.55	111.65
MSFT 260618C00360000	C	Jun 18, 2026	360.0	106.50	109.85
MSFT 260618C00365000	C	Jun 18, 2026	365.0	102.35	106.00
MSFT 260618C00370000	C	Jun 18, 2026	370.0	100.25	102.30
MSFT 260618C00375000	C	Jun 18, 2026	375.0	97.70	99.85
MSFT 260618C00380000	C	Jun 18, 2026	380.0	94.75	97.95
MSFT 260618C00385000	C	Jun 18, 2026	385.0	91.30	93.85
MSFT 260618C00390000	C	Jun 18, 2026	390.0	89.45	91.75
MSFT 260618C00395000	C	Jun 18, 2026	395.0	86.40	88.00
MSFT 260618C00400000	C	Jun 18, 2026	400.0	84.00	85.35
MSFT 260618C00405000	C	Jun 18, 2026	405.0	81.30	82.70
MSFT 260618C00410000	C	Jun 18, 2026	410.0	78.30	81.20
MSFT 260618C00415000	C	Jun 18, 2026	415.0	76.45	77.70
MSFT 260618C00420000	C	Jun 18, 2026	420.0	73.60	75.10
MSFT 260618C00425000	C	Jun 18, 2026	425.0	71.40	74.40
MSFT 260618C00430000	C	Jun 18, 2026	430.0	68.90	70.90
MSFT 260618C00435000	C	Jun 18, 2026	435.0	66.70	68.80
MSFT 260618C00440000	C	Jun 18, 2026	440.0	64.60	66.15
MSFT 260618C00445000	C	Jun 18, 2026	445.0	62.30	63.65
MSFT 260618C00450000	C	Jun 18, 2026	450.0	60.05	62.25
MSFT 260618C00455000	C	Jun 18, 2026	455.0	57.75	60.35
MSFT 260618C00460000	C	Jun 18, 2026	460.0	56.00	57.60
MSFT 260618C00465000	C	Jun 18, 2026	465.0	53.80	55.15
MSFT 260618C00470000	C	Jun 18, 2026	470.0	51.70	53.20
MSFT 260618C00475000	C	Jun 18, 2026	475.0	49.80	52.70
MSFT 260618C00480000	C	Jun 18, 2026	480.0	48.25	49.90
MSFT 260618C00490000	C	Jun 18, 2026	490.0	44.65	45.85
MSFT 260618C00500000	C	Jun 18, 2026	500.0	41.35	42.65
MSFT 260618C00520000	C	Jun 18, 2026	520.0	35.30	36.45
MSFT 260618C00540000	C	Jun 18, 2026	540.0	29.70	30.95
MSFT 260618C00550000	C	Jun 18, 2026	550.0	27.40	28.55
MSFT 260618C00560000	C	Jun 18, 2026	560.0	25.40	26.35
MSFT 260618C00580000	C	Jun 18, 2026	580.0	21.20	22.40
MSFT 260618C00600000	C	Jun 18, 2026	600.0	17.90	19.00
MSFT 260618C00610000	C	Jun 18, 2026	610.0	16.55	17.40
MSFT 260618C00620000	C	Jun 18, 2026	620.0	13.50	17.50
MSFT 260618C00640000	C	Jun 18, 2026	640.0	12.00	14.50
MSFT 260618P00185000	P	Jun 18, 2026	185.0	1.30	3.15
MSFT 260618P00190000	P	Jun 18, 2026	190.0	0.19	3.15
MSFT 260618P00195000	P	Jun 18, 2026	195.0	0.50	3.85
MSFT 260618P00200000	P	Jun 18, 2026	200.0	0.50	4.25
MSFT 260618P00205000	P	Jun 18, 2026	205.0	1.00	5.00
MSFT 260618P00210000	P	Jun 18, 2026	210.0	1.00	5.00
MSFT 260618P00215000	P	Jun 18, 2026	215.0	1.50	5.50
MSFT 260618P00220000	P	Jun 18, 2026	220.0	2.00	6.00
MSFT 260618P00225000	P	Jun 18, 2026	225.0	2.50	6.50
MSFT 260618P00230000	P	Jun 18, 2026	230.0	2.61	5.40
MSFT 260618P00235000	P	Jun 18, 2026	235.0	5.20	5.85
MSFT 260618P00240000	P	Jun 18, 2026	240.0	5.75	6.50
MSFT 260618P00245000	P	Jun 18, 2026	245.0	6.20	6.80
MSFT 260618P00250000	P	Jun 18, 2026	250.0	6.50	7.15
MSFT 260618P00255000	P	Jun 18, 2026	255.0	7.20	7.75
MSFT 260618P00260000	P	Jun 18, 2026	260.0	7.75	8.35
MSFT 260618P00265000	P	Jun 18, 2026	265.0	8.15	9.00
MSFT 260618P00270000	P	Jun 18, 2026	270.0	8.95	9.60
MSFT 260618P00275000	P	Jun 18, 2026	275.0	9.40	10.25
MSFT 260618P00280000	P	Jun 18, 2026	280.0	10.45	11.15
MSFT 260618P00285000	P	Jun 18, 2026	285.0	11.20	11.85
MSFT 260618P00290000	P	Jun 18, 2026	290.0	11.70	12.75
MSFT 260618P00295000	P	Jun 18, 2026	295.0	12.65	13.70
MSFT 260618P00300000	P	Jun 18, 2026	300.0	13.70	14.70
MSFT 260618P00305000	P	Jun 18, 2026	305.0	14.60	15.55
MSFT 260618P00310000	P	Jun 18, 2026	310.0	15.55	16.50
MSFT 260618P00315000	P	Jun 18, 2026	315.0	16.60	17.70
MSFT 260618P00320000	P	Jun 18, 2026	320.0	17.75	18.80
MSFT 260618P00325000	P	Jun 18, 2026	325.0	18.80	19.85
MSFT 260618P00330000	P	Jun 18, 2026	330.0	20.00	21.00
MSFT 260618P00335000	P	Jun 18, 2026	335.0	21.30	22.40
MSFT 260618P00340000	P	Jun 18, 2026	340.0	22.60	23.55
MSFT 260618P00345000	P	Jun 18, 2026	345.0	23.90	25.05
MSFT 260618P00350000	P	Jun 18, 2026	350.0	25.35	26.50
MSFT 260618P00355000	P	Jun 18, 2026	355.0	26.75	27.95
MSFT 260618P00360000	P	Jun 18, 2026	360.0	28.35	29.45
MSFT 260618P00365000	P	Jun 18, 2026	365.0	29.90	31.10
MSFT 260618P00370000	P	Jun 18, 2026	370.0	31.40	32.70
MSFT 260618P00375000	P	Jun 18, 2026	375.0	33.25	34.70
MSFT 260618P00380000	P	Jun 18, 2026	380.0	34.95	36.45
MSFT 260618P00385000	P	Jun 18, 2026	385.0	36.75	38.05
MSFT 260618P00390000	P	Jun 18, 2026	390.0	38.65	39.90
MSFT 260618P00395000	P	Jun 18, 2026	395.0	40.65	41.90
MSFT 260618P00400000	P	Jun 18, 2026	400.0	42.70	44.05
MSFT 260618P00405000	P	Jun 18, 2026	405.0	44.55	46.35
MSFT 260618P00410000	P	Jun 18, 2026	410.0	46.80	48.25
MSFT 260618P00415000	P	Jun 18, 2026	415.0	49.10	50.55
MSFT 260618P00420000	P	Jun 18, 2026	420.0	51.40	52.85
MSFT 260618P00425000	P	Jun 18, 2026	425.0	53.75	55.40
MSFT 260618P00430000	P	Jun 18, 2026	430.0	56.20	57.70
MSFT 260618P00435000	P	Jun 18, 2026	435.0	58.60	60.35
MSFT 260618P00440000	P	Jun 18, 2026	440.0	61.10	62.75
MSFT 260618P00445000	P	Jun 18, 2026	445.0	63.95	65.80
MSFT 260618P00450000	P	Jun 18, 2026	450.0	66.65	68.30
MSFT 260618P00455000	P	Jun 18, 2026	455.0	69.45	71.20
MSFT 260618P00460000	P	Jun 18, 2026	460.0	72.10	74.10
MSFT 260618P00465000	P	Jun 18, 2026	465.0	75.45	77.05
MSFT 260618P00470000	P	Jun 18, 2026	470.0	78.50	80.10
MSFT 260618P00475000	P	Jun 18, 2026	475.0	81.45	83.30
MSFT 260618P00480000	P	Jun 18, 2026	480.0	85.15	86.65
MSFT 260618P00490000	P	Jun 18, 2026	490.0	91.95	93.55
MSFT 260618P00500000	P	Jun 18, 2026	500.0	99.15	100.60
MSFT 260618P00520000	P	Jun 18, 2026	520.0	114.10	116.10
MSFT 260618P00540000	P	Jun 18, 2026	540.0	131.15	132.85
MSFT 260618P00550000	P	Jun 18, 2026	550.0	139.15	143.45
MSFT 260618P00560000	P	Jun 18, 2026	560.0	148.50	153.40
MSFT 260618P00580000	P	Jun 18, 2026	580.0	168.50	173.50
MSFT 260618P00600000	P	Jun 18, 2026	600.0	188.50	193.50
MSFT 260618P00610000	P	Jun 18, 2026	610.0	198.50	203.50
MSFT 260618P00620000	P	Jun 18, 2026	620.0	208.50	213.50
MSFT 260618P00640000	P	Jun 18, 2026	640.0	228.50	233.50
MSFT 261218C00185000	C	Dec 18, 2026	185.0	240.50	245.50
MSFT 261218C00190000	C	Dec 18, 2026	190.0	237.00	241.00
MSFT 261218C00195000	C	Dec 18, 2026	195.0	232.50	237.00
MSFT 261218C00200000	C	Dec 18, 2026	200.0	228.50	233.00
MSFT 261218C00205000	C	Dec 18, 2026	205.0	224.50	229.00
MSFT 261218C00210000	C	Dec 18, 2026	210.0	220.00	225.00
MSFT 261218C00215000	C	Dec 18, 2026	215.0	216.00	221.00
MSFT 261218C00220000	C	Dec 18, 2026	220.0	213.00	217.00
MSFT 261218C00225000	C	Dec 18, 2026	225.0	208.00	213.00
MSFT 261218C00230000	C	Dec 18, 2026	230.0	204.00	209.00
MSFT 261218C00235000	C	Dec 18, 2026	235.0	200.50	205.00
MSFT 261218C00240000	C	Dec 18, 2026	240.0	196.55	201.00
MSFT 261218C00245000	C	Dec 18, 2026	245.0	192.50	197.50
MSFT 261218C00250000	C	Dec 18, 2026	250.0	189.10	193.50
MSFT 261218C00255000	C	Dec 18, 2026	255.0	185.00	189.90
MSFT 261218C00260000	C	Dec 18, 2026	260.0	181.50	185.85
MSFT 261218C00265000	C	Dec 18, 2026	265.0	177.50	182.45
MSFT 261218C00270000	C	Dec 18, 2026	270.0	174.05	178.50
MSFT 261218C00275000	C	Dec 18, 2026	275.0	170.50	174.95
MSFT 261218C00280000	C	Dec 18, 2026	280.0	167.55	171.35
MSFT 261218C00285000	C	Dec 18, 2026	285.0	163.95	167.05
MSFT 261218C00290000	C	Dec 18, 2026	290.0	160.80	163.75
MSFT 261218C00295000	C	Dec 18, 2026	295.0	156.80	159.80
MSFT 261218C00300000	C	Dec 18, 2026	300.0	153.65	156.95
MSFT 261218C00305000	C	Dec 18, 2026	305.0	150.35	152.75
MSFT 261218C00310000	C	Dec 18, 2026	310.0	146.65	148.85
MSFT 261218C00315000	C	Dec 18, 2026	315.0	143.55	146.60
MSFT 261218C00320000	C	Dec 18, 2026	320.0	140.70	143.90
MSFT 261218C00325000	C	Dec 18, 2026	325.0	136.80	140.00
MSFT 261218C00330000	C	Dec 18, 2026	330.0	134.05	136.20
MSFT 261218C00335000	C	Dec 18, 2026	335.0	131.05	132.90
MSFT 261218C00340000	C	Dec 18, 2026	340.0	127.90	130.55
MSFT 261218C00345000	C	Dec 18, 2026	345.0	124.45	127.70
MSFT 261218C00350000	C	Dec 18, 2026	350.0	121.55	123.35
MSFT 261218C00355000	C	Dec 18, 2026	355.0	118.45	120.10
MSFT 261218C00360000	C	Dec 18, 2026	360.0	114.30	118.35
MSFT 261218C00365000	C	Dec 18, 2026	365.0	111.80	114.90
MSFT 261218C00370000	C	Dec 18, 2026	370.0	109.60	112.55
MSFT 261218C00375000	C	Dec 18, 2026	375.0	106.90	108.35
MSFT 261218C00380000	C	Dec 18, 2026	380.0	104.35	106.10
MSFT 261218C00385000	C	Dec 18, 2026	385.0	101.35	102.80
MSFT 261218C00390000	C	Dec 18, 2026	390.0	99.30	100.40
MSFT 261218C00395000	C	Dec 18, 2026	395.0	96.00	98.25
MSFT 261218C00400000	C	Dec 18, 2026	400.0	93.35	94.75
MSFT 261218C00405000	C	Dec 18, 2026	405.0	90.75	92.20
MSFT 261218C00410000	C	Dec 18, 2026	410.0	88.20	91.40
MSFT 261218C00415000	C	Dec 18, 2026	415.0	85.55	88.65
MSFT 261218C00420000	C	Dec 18, 2026	420.0	83.25	86.40
MSFT 261218C00425000	C	Dec 18, 2026	425.0	80.95	82.60
MSFT 261218C00430000	C	Dec 18, 2026	430.0	78.85	80.00
MSFT 261218C00435000	C	Dec 18, 2026	435.0	76.25	77.80
MSFT 261218C00440000	C	Dec 18, 2026	440.0	74.25	75.60
MSFT 261218C00445000	C	Dec 18, 2026	445.0	72.20	73.55
MSFT 261218C00450000	C	Dec 18, 2026	450.0	69.55	71.00
MSFT 261218C00455000	C	Dec 18, 2026	455.0	67.55	69.25
MSFT 261218C00460000	C	Dec 18, 2026	460.0	65.65	67.10
MSFT 261218C00465000	C	Dec 18, 2026	465.0	63.90	67.00
MSFT 261218C00470000	C	Dec 18, 2026	470.0	61.95	65.00
MSFT 261218C00475000	C	Dec 18, 2026	475.0	60.25	61.30
MSFT 261218C00480000	C	Dec 18, 2026	480.0	58.05	60.15
MSFT 261218C00490000	C	Dec 18, 2026	490.0	54.65	57.25
MSFT 261218C00500000	C	Dec 18, 2026	500.0	51.50	51.75
MSFT 261218C00520000	C	Dec 18, 2026	520.0	43.65	46.45
MSFT 261218C00540000	C	Dec 18, 2026	540.0	38.60	40.65
MSFT 261218C00550000	C	Dec 18, 2026	550.0	36.05	37.85
MSFT 261218C00560000	C	Dec 18, 2026	560.0	33.45	36.20
MSFT 261218C00580000	C	Dec 18, 2026	580.0	29.35	31.85
MSFT 261218C00600000	C	Dec 18, 2026	600.0	25.35	27.70
MSFT 261218C00610000	C	Dec 18, 2026	610.0	23.55	24.80
MSFT 261218C00620000	C	Dec 18, 2026	620.0	22.00	23.90
MSFT 261218C00640000	C	Dec 18, 2026	640.0	18.00	22.00
MSFT 261218P00185000	P	Dec 18, 2026	185.0	2.72	3.65
MSFT 261218P00190000	P	Dec 18, 2026	190.0	1.50	3.75
MSFT 261218P00195000	P	Dec 18, 2026	195.0	1.50	3.95
MSFT 261218P00200000	P	Dec 18, 2026	200.0	3.30	4.50
MSFT 261218P00205000	P	Dec 18, 2026	205.0	2.50	6.50
MSFT 261218P00210000	P	Dec 18, 2026	210.0	3.00	6.55
MSFT 261218P00215000	P	Dec 18, 2026	215.0	3.00	7.50
MSFT 261218P00220000	P	Dec 18, 2026	220.0	5.20	6.10
MSFT 261218P00225000	P	Dec 18, 2026	225.0	5.80	7.10
MSFT 261218P00230000	P	Dec 18, 2026	230.0	6.15	7.00
MSFT 261218P00235000	P	Dec 18, 2026	235.0	6.90	8.05
MSFT 261218P00240000	P	Dec 18, 2026	240.0	7.05	7.95
MSFT 261218P00245000	P	Dec 18, 2026	245.0	8.00	9.35
MSFT 261218P00250000	P	Dec 18, 2026	250.0	8.25	9.85
MSFT 261218P00255000	P	Dec 18, 2026	255.0	9.15	10.40
MSFT 261218P00260000	P	Dec 18, 2026	260.0	9.80	11.20
MSFT 261218P00265000	P	Dec 18, 2026	265.0	10.20	11.25
MSFT 261218P00270000	P	Dec 18, 2026	270.0	11.30	12.50
MSFT 261218P00275000	P	Dec 18, 2026	275.0	12.10	13.20
MSFT 261218P00280000	P	Dec 18, 2026	280.0	12.50	15.15
MSFT 261218P00285000	P	Dec 18, 2026	285.0	13.75	15.30
MSFT 261218P00290000	P	Dec 18, 2026	290.0	14.70	15.90
MSFT 261218P00295000	P	Dec 18, 2026	295.0	15.70	17.15
MSFT 261218P00300000	P	Dec 18, 2026	300.0	16.65	19.25
MSFT 261218P00305000	P	Dec 18, 2026	305.0	17.50	20.20
MSFT 261218P00310000	P	Dec 18, 2026	310.0	18.55	20.15
MSFT 261218P00315000	P	Dec 18, 2026	315.0	19.65	21.35
MSFT 261218P00320000	P	Dec 18, 2026	320.0	20.75	22.55
MSFT 261218P00325000	P	Dec 18, 2026	325.0	22.10	23.65
MSFT 261218P00330000	P	Dec 18, 2026	330.0	23.20	25.00
MSFT 261218P00335000	P	Dec 18, 2026	335.0	24.80	26.25
MSFT 261218P00340000	P	Dec 18, 2026	340.0	26.20	27.15
MSFT 261218P00345000	P	Dec 18, 2026	345.0	27.70	29.00
MSFT 261218P00350000	P	Dec 18, 2026	350.0	28.75	29.95
MSFT 261218P00355000	P	Dec 18, 2026	355.0	30.20	31.25
MSFT 261218P00360000	P	Dec 18, 2026	360.0	32.25	33.70
MSFT 261218P00365000	P	Dec 18, 2026	365.0	33.30	35.25
MSFT 261218P00370000	P	Dec 18, 2026	370.0	34.95	36.85
MSFT 261218P00375000	P	Dec 18, 2026	375.0	37.10	38.10
MSFT 261218P00380000	P	Dec 18, 2026	380.0	38.85	40.20
MSFT 261218P00385000	P	Dec 18, 2026	385.0	40.90	42.25
MSFT 261218P00390000	P	Dec 18, 2026	390.0	42.10	44.35
MSFT 261218P00395000	P	Dec 18, 2026	395.0	44.20	46.15
MSFT 261218P00400000	P	Dec 18, 2026	400.0	46.10	48.20
MSFT 261218P00405000	P	Dec 18, 2026	405.0	48.00	49.45
MSFT 261218P00410000	P	Dec 18, 2026	410.0	50.70	52.50
MSFT 261218P00415000	P	Dec 18, 2026	415.0	51.95	54.65
MSFT 261218P00420000	P	Dec 18, 2026	420.0	55.55	57.00
MSFT 261218P00425000	P	Dec 18, 2026	425.0	56.50	59.20
MSFT 261218P00430000	P	Dec 18, 2026	430.0	59.05	61.70
MSFT 261218P00435000	P	Dec 18, 2026	435.0	61.25	64.00
MSFT 261218P00440000	P	Dec 18, 2026	440.0	65.00	66.35
MSFT 261218P00445000	P	Dec 18, 2026	445.0	67.45	69.50
MSFT 261218P00450000	P	Dec 18, 2026	450.0	69.90	71.60
MSFT 261218P00455000	P	Dec 18, 2026	455.0	71.80	74.70
MSFT 261218P00460000	P	Dec 18, 2026	460.0	74.25	78.55
MSFT 261218P00465000	P	Dec 18, 2026	465.0	78.35	80.55
MSFT 261218P00470000	P	Dec 18, 2026	470.0	80.70	83.20
MSFT 261218P00475000	P	Dec 18, 2026	475.0	84.50	87.25
MSFT 261218P00480000	P	Dec 18, 2026	480.0	87.40	90.25
MSFT 261218P00490000	P	Dec 18, 2026	490.0	94.00	96.15
MSFT 261218P00500000	P	Dec 18, 2026	500.0	100.80	102.55
MSFT 261218P00520000	P	Dec 18, 2026	520.0	115.75	118.10
MSFT 261218P00540000	P	Dec 18, 2026	540.0	132.05	134.95
MSFT 261218P00550000	P	Dec 18, 2026	550.0	140.70	142.80
MSFT 261218P00560000	P	Dec 18, 2026	560.0	149.05	153.50
MSFT 261218P00580000	P	Dec 18, 2026	580.0	168.50	173.50
MSFT 261218P00600000	P	Dec 18, 2026	600.0	188.50	193.50
MSFT 261218P00610000	P	Dec 18, 2026	610.0	198.50	203.50
MSFT 261218P00620000	P	Dec 18, 2026	620.0	208.50	213.50
MSFT 261218P00640000	P	Dec 18, 2026	640.0	228.50	233.50