Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Microsoft Corporation (MSFT)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160930C00049500 C 09/30/16 49.5 7.25 7.75
MSFT 160930C00050000 C 09/30/16 50.0 6.90 7.05
MSFT 160930C00050500 C 09/30/16 50.5 6.40 6.55
MSFT 160930C00051000 C 09/30/16 51.0 5.85 6.05
MSFT 160930C00051500 C 09/30/16 51.5 5.35 5.55
MSFT 160930C00052000 C 09/30/16 52.0 4.90 5.05
MSFT 160930C00052500 C 09/30/16 52.5 4.40 4.55
MSFT 160930C00053000 C 09/30/16 53.0 3.85 4.05
MSFT 160930C00053500 C 09/30/16 53.5 3.40 3.55
MSFT 160930C00054000 C 09/30/16 54.0 2.92 3.05
MSFT 160930C00054500 C 09/30/16 54.5 2.43 2.48
MSFT 160930C00055000 C 09/30/16 55.0 1.94 2.00
MSFT 160930C00055500 C 09/30/16 55.5 1.47 1.53
MSFT 160930C00056000 C 09/30/16 56.0 1.05 1.09
MSFT 160930C00056500 C 09/30/16 56.5 0.67 0.71
MSFT 160930C00057000 C 09/30/16 57.0 0.37 0.40
MSFT 160930C00057500 C 09/30/16 57.5 0.17 0.19
MSFT 160930C00058000 C 09/30/16 58.0 0.07 0.08
MSFT 160930C00058500 C 09/30/16 58.5 0.02 0.03
MSFT 160930C00059000 C 09/30/16 59.0 0.01 0.02
MSFT 160930C00059500 C 09/30/16 59.5 0.00 0.03
MSFT 160930C00060000 C 09/30/16 60.0 0.00 0.09
MSFT 160930C00060500 C 09/30/16 60.5 0.00 0.05
MSFT 160930C00061000 C 09/30/16 61.0 0.00 0.12
MSFT 160930C00061500 C 09/30/16 61.5 0.00 0.01
MSFT 160930C00062000 C 09/30/16 62.0 0.00 0.03
MSFT 160930C00062500 C 09/30/16 62.5 0.00 0.03
MSFT 160930C00063000 C 09/30/16 63.0 0.00 0.01
MSFT 160930C00063500 C 09/30/16 63.5 0.00 0.12
MSFT 160930C00064000 C 09/30/16 64.0 0.00 0.08
MSFT 160930C00064500 C 09/30/16 64.5 0.00 0.12
MSFT 160930C00065000 C 09/30/16 65.0 0.00 0.07
MSFT 160930C00065500 C 09/30/16 65.5 0.00 0.12
MSFT 160930C00066000 C 09/30/16 66.0 0.00 0.12
MSFT 160930C00066500 C 09/30/16 66.5 0.00 0.12
MSFT 160930P00049500 P 09/30/16 49.5 0.00 0.12
MSFT 160930P00050000 P 09/30/16 50.0 0.00 0.13
MSFT 160930P00050500 P 09/30/16 50.5 0.00 0.07
MSFT 160930P00051000 P 09/30/16 51.0 0.00 0.13
MSFT 160930P00051500 P 09/30/16 51.5 0.00 0.07
MSFT 160930P00052000 P 09/30/16 52.0 0.00 0.01
MSFT 160930P00052500 P 09/30/16 52.5 0.00 0.01
MSFT 160930P00053000 P 09/30/16 53.0 0.00 0.01
MSFT 160930P00053500 P 09/30/16 53.5 0.01 0.02
MSFT 160930P00054000 P 09/30/16 54.0 0.01 0.03
MSFT 160930P00054500 P 09/30/16 54.5 0.02 0.04
MSFT 160930P00055000 P 09/30/16 55.0 0.04 0.06
MSFT 160930P00055500 P 09/30/16 55.5 0.07 0.09
MSFT 160930P00056000 P 09/30/16 56.0 0.13 0.15
MSFT 160930P00056500 P 09/30/16 56.5 0.25 0.27
MSFT 160930P00057000 P 09/30/16 57.0 0.44 0.47
MSFT 160930P00057500 P 09/30/16 57.5 0.73 0.78
MSFT 160930P00058000 P 09/30/16 58.0 1.12 1.17
MSFT 160930P00058500 P 09/30/16 58.5 1.56 1.62
MSFT 160930P00059000 P 09/30/16 59.0 2.05 2.11
MSFT 160930P00059500 P 09/30/16 59.5 2.54 2.60
MSFT 160930P00060000 P 09/30/16 60.0 3.00 3.10
MSFT 160930P00060500 P 09/30/16 60.5 3.45 3.60
MSFT 160930P00061000 P 09/30/16 61.0 3.75 4.30
MSFT 160930P00061500 P 09/30/16 61.5 4.25 4.80
MSFT 160930P00062000 P 09/30/16 62.0 4.75 5.25
MSFT 160930P00062500 P 09/30/16 62.5 5.45 5.60
MSFT 160930P00063000 P 09/30/16 63.0 5.75 6.25
MSFT 160930P00063500 P 09/30/16 63.5 6.25 6.75
MSFT 160930P00064000 P 09/30/16 64.0 6.75 7.25
MSFT 160930P00064500 P 09/30/16 64.5 7.25 7.85
MSFT 160930P00065000 P 09/30/16 65.0 7.75 8.30
MSFT 160930P00065500 P 09/30/16 65.5 8.25 8.80
MSFT 160930P00066000 P 09/30/16 66.0 8.75 9.30
MSFT 160930P00066500 P 09/30/16 66.5 9.25 9.80
MSFT 161007C00049500 C 10/07/16 49.5 7.35 7.55
MSFT 161007C00050000 C 10/07/16 50.0 6.90 7.05
MSFT 161007C00050500 C 10/07/16 50.5 6.40 6.55
MSFT 161007C00051000 C 10/07/16 51.0 5.90 6.05
MSFT 161007C00051500 C 10/07/16 51.5 5.40 5.55
MSFT 161007C00052000 C 10/07/16 52.0 4.90 5.05
MSFT 161007C00052500 C 10/07/16 52.5 4.40 4.60
MSFT 161007C00053000 C 10/07/16 53.0 3.90 4.10
MSFT 161007C00053500 C 10/07/16 53.5 3.45 3.60
MSFT 161007C00054000 C 10/07/16 54.0 2.96 3.10
MSFT 161007C00054500 C 10/07/16 54.5 2.48 2.56
MSFT 161007C00055000 C 10/07/16 55.0 2.05 2.10
MSFT 161007C00055500 C 10/07/16 55.5 1.61 1.66
MSFT 161007C00056000 C 10/07/16 56.0 1.22 1.26
MSFT 161007C00056500 C 10/07/16 56.5 0.86 0.90
MSFT 161007C00057000 C 10/07/16 57.0 0.56 0.60
MSFT 161007C00057500 C 10/07/16 57.5 0.33 0.36
MSFT 161007C00058000 C 10/07/16 58.0 0.18 0.20
MSFT 161007C00058500 C 10/07/16 58.5 0.08 0.10
MSFT 161007C00059000 C 10/07/16 59.0 0.03 0.05
MSFT 161007C00059500 C 10/07/16 59.5 0.01 0.04
MSFT 161007C00060000 C 10/07/16 60.0 0.00 0.03
MSFT 161007C00060500 C 10/07/16 60.5 0.00 0.03
MSFT 161007C00061000 C 10/07/16 61.0 0.00 0.02
MSFT 161007C00061500 C 10/07/16 61.5 0.00 0.02
MSFT 161007C00062000 C 10/07/16 62.0 0.00 0.02
MSFT 161007C00062500 C 10/07/16 62.5 0.00 0.02
MSFT 161007C00063000 C 10/07/16 63.0 0.00 0.02
MSFT 161007C00063500 C 10/07/16 63.5 0.00 0.02
MSFT 161007C00064000 C 10/07/16 64.0 0.00 0.02
MSFT 161007C00064500 C 10/07/16 64.5 0.00 0.02
MSFT 161007C00065000 C 10/07/16 65.0 0.00 0.02
MSFT 161007C00065500 C 10/07/16 65.5 0.00 0.02
MSFT 161007C00066000 C 10/07/16 66.0 0.00 0.02
MSFT 161007C00066500 C 10/07/16 66.5 0.00 0.02
MSFT 161007P00049500 P 10/07/16 49.5 0.00 0.04
MSFT 161007P00050000 P 10/07/16 50.0 0.00 0.04
MSFT 161007P00050500 P 10/07/16 50.5 0.00 0.02
MSFT 161007P00051000 P 10/07/16 51.0 0.00 0.03
MSFT 161007P00051500 P 10/07/16 51.5 0.00 0.03
MSFT 161007P00052000 P 10/07/16 52.0 0.01 0.04
MSFT 161007P00052500 P 10/07/16 52.5 0.02 0.04
MSFT 161007P00053000 P 10/07/16 53.0 0.03 0.05
MSFT 161007P00053500 P 10/07/16 53.5 0.04 0.06
MSFT 161007P00054000 P 10/07/16 54.0 0.06 0.08
MSFT 161007P00054500 P 10/07/16 54.5 0.09 0.11
MSFT 161007P00055000 P 10/07/16 55.0 0.13 0.15
MSFT 161007P00055500 P 10/07/16 55.5 0.20 0.22
MSFT 161007P00056000 P 10/07/16 56.0 0.30 0.32
MSFT 161007P00056500 P 10/07/16 56.5 0.44 0.46
MSFT 161007P00057000 P 10/07/16 57.0 0.63 0.66
MSFT 161007P00057500 P 10/07/16 57.5 0.90 0.94
MSFT 161007P00058000 P 10/07/16 58.0 1.23 1.28
MSFT 161007P00058500 P 10/07/16 58.5 1.63 1.70
MSFT 161007P00059000 P 10/07/16 59.0 2.07 2.14
MSFT 161007P00059500 P 10/07/16 59.5 2.55 2.61
MSFT 161007P00060000 P 10/07/16 60.0 3.00 3.15
MSFT 161007P00060500 P 10/07/16 60.5 3.45 3.60
MSFT 161007P00061000 P 10/07/16 61.0 3.75 4.25
MSFT 161007P00061500 P 10/07/16 61.5 4.25 4.80
MSFT 161007P00062000 P 10/07/16 62.0 4.75 5.30
MSFT 161007P00062500 P 10/07/16 62.5 5.25 5.80
MSFT 161007P00063000 P 10/07/16 63.0 5.75 6.25
MSFT 161007P00063500 P 10/07/16 63.5 6.25 6.80
MSFT 161007P00064000 P 10/07/16 64.0 6.75 7.25
MSFT 161007P00064500 P 10/07/16 64.5 7.25 7.90
MSFT 161007P00065000 P 10/07/16 65.0 7.75 8.40
MSFT 161007P00065500 P 10/07/16 65.5 8.25 8.90
MSFT 161007P00066000 P 10/07/16 66.0 8.75 9.40
MSFT 161007P00066500 P 10/07/16 66.5 9.25 9.80
MSFT 161014C00049500 C 10/14/16 49.5 7.25 8.10
MSFT 161014C00050000 C 10/14/16 50.0 6.90 7.10
MSFT 161014C00050500 C 10/14/16 50.5 6.40 6.60
MSFT 161014C00051000 C 10/14/16 51.0 5.90 6.10
MSFT 161014C00051500 C 10/14/16 51.5 5.40 5.60
MSFT 161014C00052000 C 10/14/16 52.0 4.95 5.10
MSFT 161014C00052500 C 10/14/16 52.5 4.45 4.60
MSFT 161014C00053000 C 10/14/16 53.0 3.95 4.15
MSFT 161014C00053500 C 10/14/16 53.5 3.50 3.65
MSFT 161014C00054000 C 10/14/16 54.0 3.05 3.20
MSFT 161014C00054500 C 10/14/16 54.5 2.55 2.66
MSFT 161014C00055000 C 10/14/16 55.0 2.15 2.21
MSFT 161014C00055500 C 10/14/16 55.5 1.72 1.80
MSFT 161014C00056000 C 10/14/16 56.0 1.35 1.40
MSFT 161014C00056500 C 10/14/16 56.5 1.01 1.05
MSFT 161014C00057000 C 10/14/16 57.0 0.71 0.75
MSFT 161014C00057500 C 10/14/16 57.5 0.48 0.51
MSFT 161014C00058000 C 10/14/16 58.0 0.29 0.33
MSFT 161014C00058500 C 10/14/16 58.5 0.17 0.20
MSFT 161014C00059000 C 10/14/16 59.0 0.08 0.12
MSFT 161014C00059500 C 10/14/16 59.5 0.05 0.08
MSFT 161014C00060000 C 10/14/16 60.0 0.00 0.04
MSFT 161014C00060500 C 10/14/16 60.5 0.00 0.03
MSFT 161014C00061000 C 10/14/16 61.0 0.00 0.03
MSFT 161014C00061500 C 10/14/16 61.5 0.00 0.03
MSFT 161014C00062000 C 10/14/16 62.0 0.00 0.03
MSFT 161014C00062500 C 10/14/16 62.5 0.00 0.02
MSFT 161014C00063000 C 10/14/16 63.0 0.00 0.02
MSFT 161014C00063500 C 10/14/16 63.5 0.00 0.02
MSFT 161014C00064000 C 10/14/16 64.0 0.00 0.02
MSFT 161014C00064500 C 10/14/16 64.5 0.00 0.02
MSFT 161014C00065000 C 10/14/16 65.0 0.00 0.02
MSFT 161014P00049500 P 10/14/16 49.5 0.00 0.06
MSFT 161014P00050000 P 10/14/16 50.0 0.00 0.07
MSFT 161014P00050500 P 10/14/16 50.5 0.00 0.07
MSFT 161014P00051000 P 10/14/16 51.0 0.00 0.07
MSFT 161014P00051500 P 10/14/16 51.5 0.00 0.07
MSFT 161014P00052000 P 10/14/16 52.0 0.02 0.07
MSFT 161014P00052500 P 10/14/16 52.5 0.02 0.09
MSFT 161014P00053000 P 10/14/16 53.0 0.03 0.10
MSFT 161014P00053500 P 10/14/16 53.5 0.06 0.12
MSFT 161014P00054000 P 10/14/16 54.0 0.13 0.15
MSFT 161014P00054500 P 10/14/16 54.5 0.16 0.19
MSFT 161014P00055000 P 10/14/16 55.0 0.23 0.25
MSFT 161014P00055500 P 10/14/16 55.5 0.31 0.34
MSFT 161014P00056000 P 10/14/16 56.0 0.43 0.45
MSFT 161014P00056500 P 10/14/16 56.5 0.58 0.61
MSFT 161014P00057000 P 10/14/16 57.0 0.78 0.81
MSFT 161014P00057500 P 10/14/16 57.5 1.03 1.07
MSFT 161014P00058000 P 10/14/16 58.0 1.34 1.40
MSFT 161014P00058500 P 10/14/16 58.5 1.71 1.76
MSFT 161014P00059000 P 10/14/16 59.0 2.11 2.18
MSFT 161014P00059500 P 10/14/16 59.5 2.56 2.64
MSFT 161014P00060000 P 10/14/16 60.0 3.00 3.15
MSFT 161014P00060500 P 10/14/16 60.5 3.45 3.65
MSFT 161014P00061000 P 10/14/16 61.0 3.95 5.55
MSFT 161014P00061500 P 10/14/16 61.5 3.30 6.50
MSFT 161014P00062000 P 10/14/16 62.0 3.80 7.20
MSFT 161014P00062500 P 10/14/16 62.5 4.30 7.75
MSFT 161014P00063000 P 10/14/16 63.0 4.70 7.95
MSFT 161014P00063500 P 10/14/16 63.5 4.40 8.25
MSFT 161014P00064000 P 10/14/16 64.0 5.35 9.10
MSFT 161014P00064500 P 10/14/16 64.5 5.10 9.60
MSFT 161014P00065000 P 10/14/16 65.0 6.80 10.00
MSFT 161021C00025000 C 10/21/16 25.0 31.60 32.25
MSFT 161021C00026000 C 10/21/16 26.0 30.70 31.25
MSFT 161021C00027000 C 10/21/16 27.0 29.55 30.30
MSFT 161021C00028000 C 10/21/16 28.0 28.70 29.30
MSFT 161021C00029000 C 10/21/16 29.0 27.60 28.30
MSFT 161021C00030000 C 10/21/16 30.0 26.80 27.10
MSFT 161021C00031000 C 10/21/16 31.0 25.60 26.30
MSFT 161021C00032000 C 10/21/16 32.0 24.75 25.30
MSFT 161021C00033000 C 10/21/16 33.0 23.70 24.30
MSFT 161021C00034000 C 10/21/16 34.0 22.70 23.30
MSFT 161021C00035000 C 10/21/16 35.0 21.70 22.30
MSFT 161021C00036000 C 10/21/16 36.0 20.70 21.30
MSFT 161021C00037000 C 10/21/16 37.0 19.70 20.30
MSFT 161021C00038000 C 10/21/16 38.0 18.75 19.30
MSFT 161021C00039000 C 10/21/16 39.0 17.70 18.30
MSFT 161021C00040000 C 10/21/16 40.0 16.70 17.30
MSFT 161021C00041000 C 10/21/16 41.0 15.70 16.35
MSFT 161021C00042000 C 10/21/16 42.0 14.80 15.25
MSFT 161021C00043000 C 10/21/16 43.0 13.75 14.30
MSFT 161021C00044000 C 10/21/16 44.0 12.80 13.25
MSFT 161021C00045000 C 10/21/16 45.0 11.80 12.25
MSFT 161021C00046000 C 10/21/16 46.0 10.80 11.25
MSFT 161021C00047000 C 10/21/16 47.0 9.85 10.25
MSFT 161021C00048000 C 10/21/16 48.0 8.85 9.30
MSFT 161021C00049000 C 10/21/16 49.0 7.90 8.30
MSFT 161021C00050000 C 10/21/16 50.0 7.05 7.20
MSFT 161021C00050500 C 10/21/16 50.5 6.55 6.70
MSFT 161021C00051000 C 10/21/16 51.0 6.10 6.25
MSFT 161021C00051500 C 10/21/16 51.5 5.65 5.80
MSFT 161021C00052000 C 10/21/16 52.0 5.20 5.35
MSFT 161021C00052500 C 10/21/16 52.5 4.75 4.90
MSFT 161021C00053000 C 10/21/16 53.0 4.30 4.40
MSFT 161021C00053500 C 10/21/16 53.5 3.90 3.95
MSFT 161021C00054000 C 10/21/16 54.0 3.50 3.55
MSFT 161021C00054500 C 10/21/16 54.5 3.10 3.20
MSFT 161021C00055000 C 10/21/16 55.0 2.74 2.79
MSFT 161021C00055500 C 10/21/16 55.5 2.41 2.44
MSFT 161021C00056000 C 10/21/16 56.0 2.06 2.11
MSFT 161021C00056500 C 10/21/16 56.5 1.77 1.80
MSFT 161021C00057000 C 10/21/16 57.0 1.48 1.52
MSFT 161021C00057500 C 10/21/16 57.5 1.23 1.26
MSFT 161021C00058000 C 10/21/16 58.0 1.00 1.03
MSFT 161021C00058500 C 10/21/16 58.5 0.81 0.82
MSFT 161021C00059000 C 10/21/16 59.0 0.63 0.66
MSFT 161021C00059500 C 10/21/16 59.5 0.49 0.51
MSFT 161021C00060000 C 10/21/16 60.0 0.36 0.39
MSFT 161021C00060500 C 10/21/16 60.5 0.27 0.30
MSFT 161021C00061000 C 10/21/16 61.0 0.20 0.22
MSFT 161021C00061500 C 10/21/16 61.5 0.14 0.16
MSFT 161021C00062000 C 10/21/16 62.0 0.11 0.12
MSFT 161021C00062500 C 10/21/16 62.5 0.08 0.10
MSFT 161021C00063000 C 10/21/16 63.0 0.06 0.07
MSFT 161021C00063500 C 10/21/16 63.5 0.04 0.06
MSFT 161021C00064000 C 10/21/16 64.0 0.03 0.05
MSFT 161021C00064500 C 10/21/16 64.5 0.02 0.04
MSFT 161021C00065000 C 10/21/16 65.0 0.01 0.04
MSFT 161021C00070000 C 10/21/16 70.0 0.00 0.02
MSFT 161021C00075000 C 10/21/16 75.0 0.00 0.02
MSFT 161021P00025000 P 10/21/16 25.0 0.00 0.01
MSFT 161021P00026000 P 10/21/16 26.0 0.00 0.02
MSFT 161021P00027000 P 10/21/16 27.0 0.00 0.02
MSFT 161021P00028000 P 10/21/16 28.0 0.00 0.02
MSFT 161021P00029000 P 10/21/16 29.0 0.00 0.02
MSFT 161021P00030000 P 10/21/16 30.0 0.00 0.02
MSFT 161021P00031000 P 10/21/16 31.0 0.00 0.02
MSFT 161021P00032000 P 10/21/16 32.0 0.00 0.02
MSFT 161021P00033000 P 10/21/16 33.0 0.00 0.02
MSFT 161021P00034000 P 10/21/16 34.0 0.00 0.02
MSFT 161021P00035000 P 10/21/16 35.0 0.00 0.01
MSFT 161021P00036000 P 10/21/16 36.0 0.00 0.02
MSFT 161021P00037000 P 10/21/16 37.0 0.00 0.02
MSFT 161021P00038000 P 10/21/16 38.0 0.00 0.02
MSFT 161021P00039000 P 10/21/16 39.0 0.00 0.02
MSFT 161021P00040000 P 10/21/16 40.0 0.00 0.02
MSFT 161021P00041000 P 10/21/16 41.0 0.00 0.02
MSFT 161021P00042000 P 10/21/16 42.0 0.00 0.03
MSFT 161021P00043000 P 10/21/16 43.0 0.00 0.03
MSFT 161021P00044000 P 10/21/16 44.0 0.00 0.03
MSFT 161021P00045000 P 10/21/16 45.0 0.02 0.03
MSFT 161021P00046000 P 10/21/16 46.0 0.03 0.04
MSFT 161021P00047000 P 10/21/16 47.0 0.04 0.06
MSFT 161021P00048000 P 10/21/16 48.0 0.06 0.07
MSFT 161021P00049000 P 10/21/16 49.0 0.08 0.10
MSFT 161021P00050000 P 10/21/16 50.0 0.13 0.14
MSFT 161021P00050500 P 10/21/16 50.5 0.15 0.16
MSFT 161021P00051000 P 10/21/16 51.0 0.18 0.20
MSFT 161021P00051500 P 10/21/16 51.5 0.22 0.24
MSFT 161021P00052000 P 10/21/16 52.0 0.27 0.28
MSFT 161021P00052500 P 10/21/16 52.5 0.32 0.34
MSFT 161021P00053000 P 10/21/16 53.0 0.39 0.41
MSFT 161021P00053500 P 10/21/16 53.5 0.47 0.49
MSFT 161021P00054000 P 10/21/16 54.0 0.56 0.59
MSFT 161021P00054500 P 10/21/16 54.5 0.67 0.70
MSFT 161021P00055000 P 10/21/16 55.0 0.81 0.83
MSFT 161021P00055500 P 10/21/16 55.5 0.95 0.98
MSFT 161021P00056000 P 10/21/16 56.0 1.13 1.15
MSFT 161021P00056500 P 10/21/16 56.5 1.32 1.34
MSFT 161021P00057000 P 10/21/16 57.0 1.54 1.57
MSFT 161021P00057500 P 10/21/16 57.5 1.78 1.81
MSFT 161021P00058000 P 10/21/16 58.0 2.06 2.08
MSFT 161021P00058500 P 10/21/16 58.5 2.36 2.38
MSFT 161021P00059000 P 10/21/16 59.0 2.68 2.71
MSFT 161021P00059500 P 10/21/16 59.5 3.00 3.10
MSFT 161021P00060000 P 10/21/16 60.0 3.35 3.45
MSFT 161021P00060500 P 10/21/16 60.5 3.75 3.90
MSFT 161021P00061000 P 10/21/16 61.0 4.20 4.30
MSFT 161021P00061500 P 10/21/16 61.5 4.60 4.75
MSFT 161021P00062000 P 10/21/16 62.0 5.05 5.20
MSFT 161021P00062500 P 10/21/16 62.5 5.50 5.70
MSFT 161021P00063000 P 10/21/16 63.0 6.00 6.20
MSFT 161021P00063500 P 10/21/16 63.5 6.50 6.65
MSFT 161021P00064000 P 10/21/16 64.0 7.00 7.15
MSFT 161021P00064500 P 10/21/16 64.5 7.45 7.65
MSFT 161021P00065000 P 10/21/16 65.0 7.80 8.25
MSFT 161021P00070000 P 10/21/16 70.0 12.75 13.30
MSFT 161021P00075000 P 10/21/16 75.0 17.70 18.35
MSFT 161028C00045000 C 10/28/16 45.0 11.40 12.95
MSFT 161028C00049500 C 10/28/16 49.5 7.35 8.15
MSFT 161028C00050000 C 10/28/16 50.0 7.05 7.25
MSFT 161028C00050500 C 10/28/16 50.5 6.60 6.75
MSFT 161028C00051000 C 10/28/16 51.0 6.15 6.30
MSFT 161028C00051500 C 10/28/16 51.5 5.70 5.85
MSFT 161028C00052000 C 10/28/16 52.0 5.25 5.40
MSFT 161028C00052500 C 10/28/16 52.5 4.80 4.95
MSFT 161028C00053000 C 10/28/16 53.0 4.35 4.50
MSFT 161028C00053500 C 10/28/16 53.5 3.95 4.10
MSFT 161028C00054000 C 10/28/16 54.0 3.55 3.75
MSFT 161028C00054500 C 10/28/16 54.5 3.15 3.35
MSFT 161028C00055000 C 10/28/16 55.0 2.82 2.87
MSFT 161028C00055500 C 10/28/16 55.5 2.44 2.53
MSFT 161028C00056000 C 10/28/16 56.0 2.14 2.19
MSFT 161028C00056500 C 10/28/16 56.5 1.85 1.89
MSFT 161028C00057000 C 10/28/16 57.0 1.57 1.61
MSFT 161028C00057500 C 10/28/16 57.5 1.31 1.35
MSFT 161028C00058000 C 10/28/16 58.0 1.08 1.12
MSFT 161028C00058500 C 10/28/16 58.5 0.88 0.91
MSFT 161028C00059000 C 10/28/16 59.0 0.70 0.73
MSFT 161028C00059500 C 10/28/16 59.5 0.55 0.58
MSFT 161028C00060000 C 10/28/16 60.0 0.42 0.46
MSFT 161028C00060500 C 10/28/16 60.5 0.32 0.36
MSFT 161028C00061000 C 10/28/16 61.0 0.24 0.28
MSFT 161028C00061500 C 10/28/16 61.5 0.15 0.22
MSFT 161028C00062000 C 10/28/16 62.0 0.10 0.19
MSFT 161028C00062500 C 10/28/16 62.5 0.07 0.15
MSFT 161028C00063000 C 10/28/16 63.0 0.04 0.11
MSFT 161028C00063500 C 10/28/16 63.5 0.02 0.09
MSFT 161028C00064000 C 10/28/16 64.0 0.02 0.07
MSFT 161028C00064500 C 10/28/16 64.5 0.01 0.05
MSFT 161028C00065000 C 10/28/16 65.0 0.00 0.04
MSFT 161028P00045000 P 10/28/16 45.0 0.00 0.08
MSFT 161028P00049500 P 10/28/16 49.5 0.06 0.22
MSFT 161028P00050000 P 10/28/16 50.0 0.10 0.24
MSFT 161028P00050500 P 10/28/16 50.5 0.11 0.29
MSFT 161028P00051000 P 10/28/16 51.0 0.18 0.30
MSFT 161028P00051500 P 10/28/16 51.5 0.21 0.30
MSFT 161028P00052000 P 10/28/16 52.0 0.28 0.35
MSFT 161028P00052500 P 10/28/16 52.5 0.37 0.41
MSFT 161028P00053000 P 10/28/16 53.0 0.44 0.48
MSFT 161028P00053500 P 10/28/16 53.5 0.54 0.56
MSFT 161028P00054000 P 10/28/16 54.0 0.63 0.66
MSFT 161028P00054500 P 10/28/16 54.5 0.75 0.77
MSFT 161028P00055000 P 10/28/16 55.0 0.88 0.91
MSFT 161028P00055500 P 10/28/16 55.5 1.03 1.06
MSFT 161028P00056000 P 10/28/16 56.0 1.21 1.24
MSFT 161028P00056500 P 10/28/16 56.5 1.40 1.43
MSFT 161028P00057000 P 10/28/16 57.0 1.62 1.66
MSFT 161028P00057500 P 10/28/16 57.5 1.86 1.89
MSFT 161028P00058000 P 10/28/16 58.0 2.12 2.16
MSFT 161028P00058500 P 10/28/16 58.5 2.43 2.47
MSFT 161028P00059000 P 10/28/16 59.0 2.74 2.80
MSFT 161028P00059500 P 10/28/16 59.5 3.00 3.15
MSFT 161028P00060000 P 10/28/16 60.0 3.40 3.55
MSFT 161028P00060500 P 10/28/16 60.5 3.80 3.95
MSFT 161028P00061000 P 10/28/16 61.0 4.20 4.35
MSFT 161028P00061500 P 10/28/16 61.5 4.65 4.80
MSFT 161028P00062000 P 10/28/16 62.0 5.10 5.25
MSFT 161028P00062500 P 10/28/16 62.5 5.55 5.70
MSFT 161028P00063000 P 10/28/16 63.0 6.00 6.20
MSFT 161028P00063500 P 10/28/16 63.5 6.50 6.65
MSFT 161028P00064000 P 10/28/16 64.0 6.95 7.15
MSFT 161028P00064500 P 10/28/16 64.5 6.95 7.80
MSFT 161028P00065000 P 10/28/16 65.0 7.95 8.15
MSFT 161104C00049500 C 11/04/16 49.5 7.35 8.20
MSFT 161104C00050000 C 11/04/16 50.0 7.10 7.30
MSFT 161104C00050500 C 11/04/16 50.5 6.60 6.80
MSFT 161104C00051000 C 11/04/16 51.0 6.15 6.35
MSFT 161104C00051500 C 11/04/16 51.5 5.70 5.90
MSFT 161104C00052000 C 11/04/16 52.0 5.30 5.45
MSFT 161104C00052500 C 11/04/16 52.5 4.85 5.05
MSFT 161104C00053000 C 11/04/16 53.0 4.45 4.60
MSFT 161104C00053500 C 11/04/16 53.5 4.00 4.20
MSFT 161104C00054000 C 11/04/16 54.0 3.60 3.80
MSFT 161104C00054500 C 11/04/16 54.5 3.25 3.45
MSFT 161104C00055000 C 11/04/16 55.0 2.89 3.05
MSFT 161104C00055500 C 11/04/16 55.5 2.52 2.69
MSFT 161104C00056000 C 11/04/16 56.0 2.23 2.30
MSFT 161104C00056500 C 11/04/16 56.5 1.94 2.00
MSFT 161104C00057000 C 11/04/16 57.0 1.66 1.71
MSFT 161104C00057500 C 11/04/16 57.5 1.40 1.45
MSFT 161104C00058000 C 11/04/16 58.0 1.17 1.22
MSFT 161104C00058500 C 11/04/16 58.5 0.96 1.00
MSFT 161104C00059000 C 11/04/16 59.0 0.78 0.82
MSFT 161104C00059500 C 11/04/16 59.5 0.62 0.66
MSFT 161104C00060000 C 11/04/16 60.0 0.49 0.53
MSFT 161104C00060500 C 11/04/16 60.5 0.38 0.42
MSFT 161104C00061000 C 11/04/16 61.0 0.28 0.33
MSFT 161104C00061500 C 11/04/16 61.5 0.17 0.27
MSFT 161104C00062000 C 11/04/16 62.0 0.11 0.21
MSFT 161104C00062500 C 11/04/16 62.5 0.09 0.18
MSFT 161104C00063000 C 11/04/16 63.0 0.07 0.13
MSFT 161104C00063500 C 11/04/16 63.5 0.03 0.11
MSFT 161104C00064000 C 11/04/16 64.0 0.03 0.08
MSFT 161104C00064500 C 11/04/16 64.5 0.02 0.06
MSFT 161104P00049500 P 11/04/16 49.5 0.15 0.24
MSFT 161104P00050000 P 11/04/16 50.0 0.17 0.29
MSFT 161104P00050500 P 11/04/16 50.5 0.15 0.31
MSFT 161104P00051000 P 11/04/16 51.0 0.25 0.31
MSFT 161104P00051500 P 11/04/16 51.5 0.28 0.36
MSFT 161104P00052000 P 11/04/16 52.0 0.36 0.41
MSFT 161104P00052500 P 11/04/16 52.5 0.43 0.48
MSFT 161104P00053000 P 11/04/16 53.0 0.50 0.56
MSFT 161104P00053500 P 11/04/16 53.5 0.60 0.66
MSFT 161104P00054000 P 11/04/16 54.0 0.70 0.75
MSFT 161104P00054500 P 11/04/16 54.5 0.82 0.86
MSFT 161104P00055000 P 11/04/16 55.0 0.97 1.00
MSFT 161104P00055500 P 11/04/16 55.5 1.11 1.15
MSFT 161104P00056000 P 11/04/16 56.0 1.29 1.33
MSFT 161104P00056500 P 11/04/16 56.5 1.48 1.52
MSFT 161104P00057000 P 11/04/16 57.0 1.70 1.74
MSFT 161104P00057500 P 11/04/16 57.5 1.93 1.98
MSFT 161104P00058000 P 11/04/16 58.0 2.20 2.28
MSFT 161104P00058500 P 11/04/16 58.5 2.46 2.57
MSFT 161104P00059000 P 11/04/16 59.0 2.80 2.87
MSFT 161104P00059500 P 11/04/16 59.5 3.05 3.25
MSFT 161104P00060000 P 11/04/16 60.0 3.45 3.60
MSFT 161104P00060500 P 11/04/16 60.5 3.85 4.00
MSFT 161104P00061000 P 11/04/16 61.0 4.25 4.40
MSFT 161104P00061500 P 11/04/16 61.5 4.65 4.85
MSFT 161104P00062000 P 11/04/16 62.0 5.10 5.30
MSFT 161104P00062500 P 11/04/16 62.5 5.55 5.75
MSFT 161104P00063000 P 11/04/16 63.0 6.05 6.20
MSFT 161104P00063500 P 11/04/16 63.5 6.50 6.70
MSFT 161104P00064000 P 11/04/16 64.0 7.00 7.20
MSFT 161104P00064500 P 11/04/16 64.5 7.45 7.65
MSFT 161118C00030000 C 11/18/16 30.0 26.75 27.30
MSFT 161118C00032500 C 11/18/16 32.5 24.20 24.85
MSFT 161118C00035000 C 11/18/16 35.0 21.70 22.35
MSFT 161118C00037500 C 11/18/16 37.5 19.40 19.60
MSFT 161118C00040000 C 11/18/16 40.0 16.80 17.25
MSFT 161118C00042500 C 11/18/16 42.5 14.35 14.80
MSFT 161118C00045000 C 11/18/16 45.0 11.90 12.35
MSFT 161118C00047500 C 11/18/16 47.5 8.15 11.80
MSFT 161118C00050000 C 11/18/16 50.0 7.20 7.35
MSFT 161118C00052500 C 11/18/16 52.5 4.95 5.10
MSFT 161118C00055000 C 11/18/16 55.0 3.00 3.10
MSFT 161118C00057500 C 11/18/16 57.5 1.53 1.57
MSFT 161118C00060000 C 11/18/16 60.0 0.59 0.61
MSFT 161118C00062500 C 11/18/16 62.5 0.17 0.19
MSFT 161118C00065000 C 11/18/16 65.0 0.04 0.06
MSFT 161118C00067500 C 11/18/16 67.5 0.00 0.03
MSFT 161118C00070000 C 11/18/16 70.0 0.00 0.02
MSFT 161118C00075000 C 11/18/16 75.0 0.00 0.02
MSFT 161118C00080000 C 11/18/16 80.0 0.00 0.02
MSFT 161118C00085000 C 11/18/16 85.0 0.00 0.02
MSFT 161118P00030000 P 11/18/16 30.0 0.00 0.02
MSFT 161118P00032500 P 11/18/16 32.5 0.00 0.02
MSFT 161118P00035000 P 11/18/16 35.0 0.00 0.03
MSFT 161118P00037500 P 11/18/16 37.5 0.00 0.04
MSFT 161118P00040000 P 11/18/16 40.0 0.03 0.05
MSFT 161118P00042500 P 11/18/16 42.5 0.05 0.09
MSFT 161118P00045000 P 11/18/16 45.0 0.10 0.12
MSFT 161118P00047500 P 11/18/16 47.5 0.18 0.20
MSFT 161118P00050000 P 11/18/16 50.0 0.34 0.36
MSFT 161118P00052500 P 11/18/16 52.5 0.65 0.68
MSFT 161118P00055000 P 11/18/16 55.0 1.27 1.30
MSFT 161118P00057500 P 11/18/16 57.5 2.32 2.36
MSFT 161118P00060000 P 11/18/16 60.0 3.90 4.00
MSFT 161118P00062500 P 11/18/16 62.5 5.95 6.15
MSFT 161118P00065000 P 11/18/16 65.0 8.15 8.60
MSFT 161118P00067500 P 11/18/16 67.5 10.55 11.10
MSFT 161118P00070000 P 11/18/16 70.0 13.10 13.70
MSFT 161118P00075000 P 11/18/16 75.0 18.00 18.65
MSFT 161118P00080000 P 11/18/16 80.0 23.00 23.65
MSFT 161118P00085000 P 11/18/16 85.0 28.00 28.65
MSFT 161216C00040000 C 12/16/16 40.0 16.80 17.30
MSFT 161216C00042500 C 12/16/16 42.5 14.25 14.80
MSFT 161216C00045000 C 12/16/16 45.0 11.95 12.35
MSFT 161216C00047500 C 12/16/16 47.5 7.65 12.00
MSFT 161216C00050000 C 12/16/16 50.0 7.20 7.60
MSFT 161216C00052500 C 12/16/16 52.5 5.10 5.30
MSFT 161216C00055000 C 12/16/16 55.0 3.25 3.30
MSFT 161216C00057500 C 12/16/16 57.5 1.76 1.81
MSFT 161216C00060000 C 12/16/16 60.0 0.79 0.82
MSFT 161216C00062500 C 12/16/16 62.5 0.28 0.30
MSFT 161216C00065000 C 12/16/16 65.0 0.08 0.10
MSFT 161216C00067500 C 12/16/16 67.5 0.01 0.04
MSFT 161216C00070000 C 12/16/16 70.0 0.00 0.03
MSFT 161216C00075000 C 12/16/16 75.0 0.00 0.02
MSFT 161216P00040000 P 12/16/16 40.0 0.07 0.12
MSFT 161216P00042500 P 12/16/16 42.5 0.11 0.14
MSFT 161216P00045000 P 12/16/16 45.0 0.18 0.21
MSFT 161216P00047500 P 12/16/16 47.5 0.30 0.33
MSFT 161216P00050000 P 12/16/16 50.0 0.52 0.54
MSFT 161216P00052500 P 12/16/16 52.5 0.90 0.92
MSFT 161216P00055000 P 12/16/16 55.0 1.55 1.59
MSFT 161216P00057500 P 12/16/16 57.5 2.61 2.66
MSFT 161216P00060000 P 12/16/16 60.0 4.10 4.25
MSFT 161216P00062500 P 12/16/16 62.5 5.85 6.35
MSFT 161216P00065000 P 12/16/16 65.0 8.15 8.70
MSFT 161216P00067500 P 12/16/16 67.5 10.60 11.15
MSFT 161216P00070000 P 12/16/16 70.0 13.00 13.60
MSFT 161216P00075000 P 12/16/16 75.0 17.95 18.70
MSFT 170120C00023000 C 01/20/17 23.0 33.40 34.45
MSFT 170120C00025000 C 01/20/17 25.0 31.55 32.50
MSFT 170120C00026000 C 01/20/17 26.0 30.45 31.50
MSFT 170120C00027000 C 01/20/17 27.0 29.45 30.50
MSFT 170120C00028000 C 01/20/17 28.0 28.60 29.50
MSFT 170120C00029000 C 01/20/17 29.0 27.60 28.50
MSFT 170120C00030000 C 01/20/17 30.0 26.65 27.30
MSFT 170120C00031000 C 01/20/17 31.0 25.70 26.30
MSFT 170120C00032000 C 01/20/17 32.0 24.60 25.40
MSFT 170120C00033000 C 01/20/17 33.0 23.60 24.35
MSFT 170120C00034000 C 01/20/17 34.0 22.60 23.40
MSFT 170120C00035000 C 01/20/17 35.0 21.75 22.30
MSFT 170120C00036000 C 01/20/17 36.0 20.80 21.35
MSFT 170120C00037000 C 01/20/17 37.0 19.65 20.30
MSFT 170120C00038000 C 01/20/17 38.0 18.80 19.30
MSFT 170120C00039000 C 01/20/17 39.0 17.85 18.30
MSFT 170120C00040000 C 01/20/17 40.0 16.80 17.35
MSFT 170120C00041000 C 01/20/17 41.0 15.85 16.40
MSFT 170120C00042000 C 01/20/17 42.0 14.85 15.35
MSFT 170120C00043000 C 01/20/17 43.0 13.95 14.40
MSFT 170120C00044000 C 01/20/17 44.0 12.90 13.40
MSFT 170120C00045000 C 01/20/17 45.0 12.05 12.35
MSFT 170120C00046000 C 01/20/17 46.0 11.00 11.50
MSFT 170120C00047000 C 01/20/17 47.0 10.15 10.45
MSFT 170120C00048000 C 01/20/17 48.0 9.25 9.60
MSFT 170120C00049000 C 01/20/17 49.0 8.30 8.70
MSFT 170120C00050000 C 01/20/17 50.0 7.45 7.65
MSFT 170120C00052500 C 01/20/17 52.5 5.40 5.50
MSFT 170120C00055000 C 01/20/17 55.0 3.55 3.70
MSFT 170120C00057500 C 01/20/17 57.5 2.14 2.21
MSFT 170120C00060000 C 01/20/17 60.0 1.10 1.17
MSFT 170120C00062500 C 01/20/17 62.5 0.49 0.53
MSFT 170120C00065000 C 01/20/17 65.0 0.18 0.22
MSFT 170120C00067500 C 01/20/17 67.5 0.06 0.09
MSFT 170120C00070000 C 01/20/17 70.0 0.02 0.04
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.03
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.02
MSFT 170120P00023000 P 01/20/17 23.0 0.00 0.02
MSFT 170120P00025000 P 01/20/17 25.0 0.01 0.02
MSFT 170120P00026000 P 01/20/17 26.0 0.00 0.03
MSFT 170120P00027000 P 01/20/17 27.0 0.01 0.03
MSFT 170120P00028000 P 01/20/17 28.0 0.01 0.04
MSFT 170120P00029000 P 01/20/17 29.0 0.02 0.05
MSFT 170120P00030000 P 01/20/17 30.0 0.02 0.04
MSFT 170120P00031000 P 01/20/17 31.0 0.03 0.08
MSFT 170120P00032000 P 01/20/17 32.0 0.04 0.09
MSFT 170120P00033000 P 01/20/17 33.0 0.06 0.08
MSFT 170120P00034000 P 01/20/17 34.0 0.06 0.09
MSFT 170120P00035000 P 01/20/17 35.0 0.07 0.10
MSFT 170120P00036000 P 01/20/17 36.0 0.10 0.13
MSFT 170120P00037000 P 01/20/17 37.0 0.11 0.13
MSFT 170120P00038000 P 01/20/17 38.0 0.13 0.14
MSFT 170120P00039000 P 01/20/17 39.0 0.15 0.16
MSFT 170120P00040000 P 01/20/17 40.0 0.17 0.18
MSFT 170120P00041000 P 01/20/17 41.0 0.15 0.20
MSFT 170120P00042000 P 01/20/17 42.0 0.22 0.23
MSFT 170120P00043000 P 01/20/17 43.0 0.24 0.27
MSFT 170120P00044000 P 01/20/17 44.0 0.27 0.30
MSFT 170120P00045000 P 01/20/17 45.0 0.34 0.35
MSFT 170120P00046000 P 01/20/17 46.0 0.37 0.40
MSFT 170120P00047000 P 01/20/17 47.0 0.46 0.47
MSFT 170120P00048000 P 01/20/17 48.0 0.52 0.56
MSFT 170120P00049000 P 01/20/17 49.0 0.64 0.66
MSFT 170120P00050000 P 01/20/17 50.0 0.74 0.79
MSFT 170120P00052500 P 01/20/17 52.5 1.20 1.24
MSFT 170120P00055000 P 01/20/17 55.0 1.91 1.98
MSFT 170120P00057500 P 01/20/17 57.5 2.98 3.05
MSFT 170120P00060000 P 01/20/17 60.0 4.40 4.55
MSFT 170120P00062500 P 01/20/17 62.5 6.25 6.45
MSFT 170120P00065000 P 01/20/17 65.0 8.30 8.80
MSFT 170120P00067500 P 01/20/17 67.5 10.65 11.15
MSFT 170120P00070000 P 01/20/17 70.0 13.10 13.60
MSFT 170120P00075000 P 01/20/17 75.0 17.85 18.75
MSFT 170120P00080000 P 01/20/17 80.0 22.85 23.75
MSFT 170421C00025000 C 04/21/17 25.0 30.00 34.10
MSFT 170421C00030000 C 04/21/17 30.0 25.35 29.10
MSFT 170421C00035000 C 04/21/17 35.0 21.75 22.35
MSFT 170421C00040000 C 04/21/17 40.0 16.90 17.45
MSFT 170421C00042500 C 04/21/17 42.5 13.40 16.85
MSFT 170421C00045000 C 04/21/17 45.0 12.25 12.75
MSFT 170421C00047500 C 04/21/17 47.5 10.00 10.55
MSFT 170421C00050000 C 04/21/17 50.0 8.05 8.40
MSFT 170421C00052500 C 04/21/17 52.5 6.15 6.50
MSFT 170421C00055000 C 04/21/17 55.0 4.50 4.70
MSFT 170421C00057500 C 04/21/17 57.5 3.15 3.25
MSFT 170421C00060000 C 04/21/17 60.0 2.07 2.26
MSFT 170421C00062500 C 04/21/17 62.5 1.31 1.37
MSFT 170421C00065000 C 04/21/17 65.0 0.72 0.78
MSFT 170421C00067500 C 04/21/17 67.5 0.38 0.45
MSFT 170421C00070000 C 04/21/17 70.0 0.18 0.23
MSFT 170421C00075000 C 04/21/17 75.0 0.03 0.06
MSFT 170421C00080000 C 04/21/17 80.0 0.00 0.04
MSFT 170421P00025000 P 04/21/17 25.0 0.05 0.08
MSFT 170421P00030000 P 04/21/17 30.0 0.12 0.16
MSFT 170421P00035000 P 04/21/17 35.0 0.16 0.27
MSFT 170421P00040000 P 04/21/17 40.0 0.42 0.48
MSFT 170421P00042500 P 04/21/17 42.5 0.58 0.66
MSFT 170421P00045000 P 04/21/17 45.0 0.82 0.89
MSFT 170421P00047500 P 04/21/17 47.5 1.11 1.20
MSFT 170421P00050000 P 04/21/17 50.0 1.62 1.70
MSFT 170421P00052500 P 04/21/17 52.5 2.26 2.36
MSFT 170421P00055000 P 04/21/17 55.0 3.10 3.25
MSFT 170421P00057500 P 04/21/17 57.5 4.10 4.35
MSFT 170421P00060000 P 04/21/17 60.0 5.60 5.80
MSFT 170421P00062500 P 04/21/17 62.5 7.25 7.50
MSFT 170421P00065000 P 04/21/17 65.0 9.20 9.45
MSFT 170421P00067500 P 04/21/17 67.5 11.20 11.80
MSFT 170421P00070000 P 04/21/17 70.0 13.50 14.10
MSFT 170421P00075000 P 04/21/17 75.0 17.20 20.45
MSFT 170421P00080000 P 04/21/17 80.0 21.35 25.65
MSFT 170616C00025000 C 06/16/17 25.0 30.00 34.10
MSFT 170616C00030000 C 06/16/17 30.0 25.65 29.05
MSFT 170616C00035000 C 06/16/17 35.0 20.05 23.60
MSFT 170616C00038000 C 06/16/17 38.0 18.80 19.45
MSFT 170616C00040000 C 06/16/17 40.0 16.95 17.45
MSFT 170616C00043000 C 06/16/17 43.0 14.15 14.70
MSFT 170616C00045000 C 06/16/17 45.0 12.25 13.55
MSFT 170616C00047000 C 06/16/17 47.0 10.75 11.05
MSFT 170616C00050000 C 06/16/17 50.0 8.30 8.60
MSFT 170616C00052500 C 06/16/17 52.5 6.45 6.80
MSFT 170616C00055000 C 06/16/17 55.0 4.85 5.00
MSFT 170616C00057500 C 06/16/17 57.5 3.50 3.65
MSFT 170616C00060000 C 06/16/17 60.0 2.40 2.51
MSFT 170616C00062500 C 06/16/17 62.5 1.55 1.66
MSFT 170616C00065000 C 06/16/17 65.0 0.95 1.04
MSFT 170616C00067500 C 06/16/17 67.5 0.55 0.61
MSFT 170616C00070000 C 06/16/17 70.0 0.30 0.35
MSFT 170616C00075000 C 06/16/17 75.0 0.08 0.11
MSFT 170616P00025000 P 06/16/17 25.0 0.10 0.13
MSFT 170616P00030000 P 06/16/17 30.0 0.18 0.23
MSFT 170616P00035000 P 06/16/17 35.0 0.32 0.39
MSFT 170616P00038000 P 06/16/17 38.0 0.48 0.53
MSFT 170616P00040000 P 06/16/17 40.0 0.58 0.66
MSFT 170616P00043000 P 06/16/17 43.0 0.84 0.94
MSFT 170616P00045000 P 06/16/17 45.0 1.09 1.19
MSFT 170616P00047000 P 06/16/17 47.0 1.43 1.51
MSFT 170616P00050000 P 06/16/17 50.0 2.06 2.14
MSFT 170616P00052500 P 06/16/17 52.5 2.67 2.85
MSFT 170616P00055000 P 06/16/17 55.0 3.50 3.80
MSFT 170616P00057500 P 06/16/17 57.5 4.80 4.95
MSFT 170616P00060000 P 06/16/17 60.0 6.20 6.35
MSFT 170616P00062500 P 06/16/17 62.5 7.85 8.05
MSFT 170616P00065000 P 06/16/17 65.0 9.70 9.95
MSFT 170616P00067500 P 06/16/17 67.5 11.65 12.20
MSFT 170616P00070000 P 06/16/17 70.0 12.10 16.20
MSFT 170616P00075000 P 06/16/17 75.0 18.55 19.30
MSFT 170721C00050000 C 07/21/17 50.0 8.55 8.90
MSFT 170721C00052500 C 07/21/17 52.5 6.70 7.10
MSFT 170721C00055000 C 07/21/17 55.0 5.25 5.40
MSFT 170721C00057500 C 07/21/17 57.5 3.90 4.20
MSFT 170721C00060000 C 07/21/17 60.0 2.76 2.88
MSFT 170721C00062500 C 07/21/17 62.5 1.90 1.99
MSFT 170721C00065000 C 07/21/17 65.0 1.23 1.44
MSFT 170721C00070000 C 07/21/17 70.0 0.46 0.55
MSFT 170721C00075000 C 07/21/17 75.0 0.15 0.21
MSFT 170721P00050000 P 07/21/17 50.0 2.34 2.46
MSFT 170721P00052500 P 07/21/17 52.5 3.10 3.25
MSFT 170721P00055000 P 07/21/17 55.0 4.05 4.20
MSFT 170721P00057500 P 07/21/17 57.5 5.20 5.35
MSFT 170721P00060000 P 07/21/17 60.0 6.55 6.75
MSFT 170721P00062500 P 07/21/17 62.5 8.20 8.35
MSFT 170721P00065000 P 07/21/17 65.0 10.05 10.20
MSFT 170721P00070000 P 07/21/17 70.0 12.55 15.75
MSFT 170721P00075000 P 07/21/17 75.0 16.80 20.55
MSFT 180119C00023000 C 01/19/18 23.0 32.00 36.25
MSFT 180119C00025000 C 01/19/18 25.0 30.00 34.25
MSFT 180119C00028000 C 01/19/18 28.0 26.70 31.40
MSFT 180119C00030000 C 01/19/18 30.0 24.60 29.40
MSFT 180119C00033000 C 01/19/18 33.0 22.00 26.00
MSFT 180119C00035000 C 01/19/18 35.0 20.15 24.50
MSFT 180119C00038000 C 01/19/18 38.0 19.00 19.85
MSFT 180119C00040000 C 01/19/18 40.0 17.30 17.65
MSFT 180119C00042000 C 01/19/18 42.0 15.55 16.10
MSFT 180119C00045000 C 01/19/18 45.0 13.10 13.55
MSFT 180119C00047000 C 01/19/18 47.0 11.55 11.95
MSFT 180119C00050000 C 01/19/18 50.0 9.35 9.75
MSFT 180119C00052500 C 01/19/18 52.5 7.70 7.95
MSFT 180119C00055000 C 01/19/18 55.0 6.25 6.45
MSFT 180119C00057500 C 01/19/18 57.5 4.70 5.15
MSFT 180119C00060000 C 01/19/18 60.0 3.90 4.00
MSFT 180119C00062500 C 01/19/18 62.5 2.91 3.05
MSFT 180119C00065000 C 01/19/18 65.0 2.15 2.28
MSFT 180119C00067500 C 01/19/18 67.5 1.45 1.68
MSFT 180119C00070000 C 01/19/18 70.0 1.15 1.22
MSFT 180119C00075000 C 01/19/18 75.0 0.41 0.62
MSFT 180119C00080000 C 01/19/18 80.0 0.21 0.32
MSFT 180119P00023000 P 01/19/18 23.0 0.23 0.30
MSFT 180119P00025000 P 01/19/18 25.0 0.30 0.40
MSFT 180119P00028000 P 01/19/18 28.0 0.40 0.54
MSFT 180119P00030000 P 01/19/18 30.0 0.50 0.64
MSFT 180119P00033000 P 01/19/18 33.0 0.72 0.84
MSFT 180119P00035000 P 01/19/18 35.0 0.92 1.00
MSFT 180119P00038000 P 01/19/18 38.0 1.21 1.30
MSFT 180119P00040000 P 01/19/18 40.0 1.47 1.56
MSFT 180119P00042000 P 01/19/18 42.0 1.76 1.86
MSFT 180119P00045000 P 01/19/18 45.0 2.33 2.36
MSFT 180119P00047000 P 01/19/18 47.0 2.79 2.91
MSFT 180119P00050000 P 01/19/18 50.0 3.65 3.70
MSFT 180119P00052500 P 01/19/18 52.5 4.50 4.65
MSFT 180119P00055000 P 01/19/18 55.0 5.40 5.70
MSFT 180119P00057500 P 01/19/18 57.5 6.70 6.95
MSFT 180119P00060000 P 01/19/18 60.0 8.10 8.25
MSFT 180119P00062500 P 01/19/18 62.5 9.65 9.85
MSFT 180119P00065000 P 01/19/18 65.0 11.35 11.60
MSFT 180119P00067500 P 01/19/18 67.5 13.25 13.45
MSFT 180119P00070000 P 01/19/18 70.0 15.15 15.65
MSFT 180119P00075000 P 01/19/18 75.0 17.30 20.80
MSFT 180119P00080000 P 01/19/18 80.0 21.90 25.55
MSFT 190118C00035000 C 01/18/19 35.0 20.90 24.60
MSFT 190118C00037500 C 01/18/19 37.5 18.90 22.40
MSFT 190118C00040000 C 01/18/19 40.0 16.95 20.20
MSFT 190118C00042500 C 01/18/19 42.5 15.15 16.25
MSFT 190118C00045000 C 01/18/19 45.0 13.90 14.35
MSFT 190118C00047500 C 01/18/19 47.5 11.85 12.60
MSFT 190118C00050000 C 01/18/19 50.0 10.10 11.00
MSFT 190118C00052500 C 01/18/19 52.5 8.95 9.80
MSFT 190118C00055000 C 01/18/19 55.0 7.65 8.00
MSFT 190118C00057500 C 01/18/19 57.5 6.40 6.75
MSFT 190118C00060000 C 01/18/19 60.0 5.35 5.80
MSFT 190118C00062500 C 01/18/19 62.5 4.30 4.75
MSFT 190118C00065000 C 01/18/19 65.0 3.55 3.95
MSFT 190118C00070000 C 01/18/19 70.0 2.30 2.59
MSFT 190118C00075000 C 01/18/19 75.0 1.41 1.68
MSFT 190118C00080000 C 01/18/19 80.0 0.79 1.03
MSFT 190118C00085000 C 01/18/19 85.0 0.38 0.77
MSFT 190118P00035000 P 01/18/19 35.0 1.71 1.95
MSFT 190118P00037500 P 01/18/19 37.5 2.12 2.45
MSFT 190118P00040000 P 01/18/19 40.0 2.63 2.89
MSFT 190118P00042500 P 01/18/19 42.5 3.25 3.80
MSFT 190118P00045000 P 01/18/19 45.0 3.95 4.25
MSFT 190118P00047500 P 01/18/19 47.5 4.65 5.00
MSFT 190118P00050000 P 01/18/19 50.0 5.60 6.30
MSFT 190118P00052500 P 01/18/19 52.5 6.70 6.90
MSFT 190118P00055000 P 01/18/19 55.0 7.75 8.10
MSFT 190118P00057500 P 01/18/19 57.5 8.90 9.70
MSFT 190118P00060000 P 01/18/19 60.0 10.05 11.10
MSFT 190118P00062500 P 01/18/19 62.5 11.50 12.55
MSFT 190118P00065000 P 01/18/19 65.0 13.15 14.40
MSFT 190118P00070000 P 01/18/19 70.0 16.70 18.10
MSFT 190118P00075000 P 01/18/19 75.0 20.60 22.15
MSFT 190118P00080000 P 01/18/19 80.0 23.10 27.80
MSFT 190118P00085000 P 01/18/19 85.0 28.00 32.20

OPRA data is delayed 15 minutes.