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 (2016-11-11)Premium Content

Microsoft Corporation (MSFT)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170120C00023000 C 01/20/17 23.0 39.45 39.80
MSFT 170120C00025000 C 01/20/17 25.0 37.45 37.80
MSFT 170120C00026000 C 01/20/17 26.0 36.40 36.85
MSFT 170120C00027000 C 01/20/17 27.0 35.10 35.80
MSFT 170120C00028000 C 01/20/17 28.0 33.95 34.75
MSFT 170120C00029000 C 01/20/17 29.0 33.10 33.85
MSFT 170120C00030000 C 01/20/17 30.0 32.45 32.70
MSFT 170120C00031000 C 01/20/17 31.0 31.30 31.80
MSFT 170120C00032000 C 01/20/17 32.0 30.40 30.65
MSFT 170120C00033000 C 01/20/17 33.0 29.45 29.70
MSFT 170120C00034000 C 01/20/17 34.0 28.40 28.80
MSFT 170120C00035000 C 01/20/17 35.0 27.45 27.60
MSFT 170120C00036000 C 01/20/17 36.0 26.45 26.80
MSFT 170120C00037000 C 01/20/17 37.0 25.30 25.80
MSFT 170120C00037500 C 01/20/17 37.5 24.90 25.30
MSFT 170120C00038000 C 01/20/17 38.0 24.40 24.65
MSFT 170120C00039000 C 01/20/17 39.0 23.45 23.70
MSFT 170120C00040000 C 01/20/17 40.0 22.45 22.60
MSFT 170120C00041000 C 01/20/17 41.0 21.25 21.80
MSFT 170120C00042000 C 01/20/17 42.0 20.45 20.80
MSFT 170120C00042500 C 01/20/17 42.5 19.95 20.30
MSFT 170120C00043000 C 01/20/17 43.0 19.45 19.60
MSFT 170120C00044000 C 01/20/17 44.0 18.45 18.60
MSFT 170120C00045000 C 01/20/17 45.0 17.45 17.60
MSFT 170120C00046000 C 01/20/17 46.0 16.45 16.60
MSFT 170120C00047000 C 01/20/17 47.0 15.45 15.60
MSFT 170120C00047500 C 01/20/17 47.5 14.95 15.30
MSFT 170120C00048000 C 01/20/17 48.0 14.45 14.70
MSFT 170120C00049000 C 01/20/17 49.0 13.40 13.60
MSFT 170120C00050000 C 01/20/17 50.0 12.45 12.60
MSFT 170120C00050500 C 01/20/17 50.5 11.95 12.10
MSFT 170120C00051000 C 01/20/17 51.0 11.40 11.60
MSFT 170120C00051500 C 01/20/17 51.5 10.95 11.10
MSFT 170120C00052000 C 01/20/17 52.0 10.45 10.60
MSFT 170120C00052500 C 01/20/17 52.5 9.95 10.10
MSFT 170120C00053000 C 01/20/17 53.0 9.45 9.60
MSFT 170120C00053500 C 01/20/17 53.5 8.95 9.10
MSFT 170120C00054000 C 01/20/17 54.0 8.40 8.60
MSFT 170120C00054500 C 01/20/17 54.5 7.95 8.10
MSFT 170120C00055000 C 01/20/17 55.0 7.45 7.60
MSFT 170120C00055500 C 01/20/17 55.5 6.95 7.10
MSFT 170120C00056000 C 01/20/17 56.0 6.50 6.60
MSFT 170120C00056500 C 01/20/17 56.5 5.95 6.10
MSFT 170120C00057000 C 01/20/17 57.0 5.45 5.60
MSFT 170120C00057500 C 01/20/17 57.5 4.95 5.10
MSFT 170120C00058000 C 01/20/17 58.0 4.45 4.60
MSFT 170120C00058500 C 01/20/17 58.5 3.95 4.10
MSFT 170120C00059000 C 01/20/17 59.0 3.45 3.60
MSFT 170120C00059500 C 01/20/17 59.5 2.87 3.10
MSFT 170120C00060000 C 01/20/17 60.0 2.53 2.58
MSFT 170120C00060500 C 01/20/17 60.5 2.01 2.08
MSFT 170120C00061000 C 01/20/17 61.0 1.54 1.64
MSFT 170120C00061500 C 01/20/17 61.5 1.07 1.12
MSFT 170120C00062000 C 01/20/17 62.0 0.66 0.71
MSFT 170120C00062500 C 01/20/17 62.5 0.34 0.36
MSFT 170120C00063000 C 01/20/17 63.0 0.14 0.15
MSFT 170120C00063500 C 01/20/17 63.5 0.05 0.06
MSFT 170120C00064000 C 01/20/17 64.0 0.01 0.03
MSFT 170120C00064500 C 01/20/17 64.5 0.00 0.03
MSFT 170120C00065000 C 01/20/17 65.0 0.00 0.02
MSFT 170120C00065500 C 01/20/17 65.5 0.00 0.02
MSFT 170120C00066000 C 01/20/17 66.0 0.00 0.02
MSFT 170120C00066500 C 01/20/17 66.5 0.00 0.02
MSFT 170120C00067000 C 01/20/17 67.0 0.00 0.02
MSFT 170120C00067500 C 01/20/17 67.5 0.00 0.01
MSFT 170120C00068000 C 01/20/17 68.0 0.00 0.02
MSFT 170120C00068500 C 01/20/17 68.5 0.00 0.02
MSFT 170120C00069000 C 01/20/17 69.0 0.00 0.02
MSFT 170120C00069500 C 01/20/17 69.5 0.00 0.02
MSFT 170120C00070000 C 01/20/17 70.0 0.00 0.01
MSFT 170120C00071000 C 01/20/17 71.0 0.00 0.02
MSFT 170120C00072000 C 01/20/17 72.0 0.00 0.02
MSFT 170120C00072500 C 01/20/17 72.5 0.00 0.02
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.01
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.01
MSFT 170120C00085000 C 01/20/17 85.0 0.00 0.02
MSFT 170120P00023000 P 01/20/17 23.0 0.00 0.02
MSFT 170120P00025000 P 01/20/17 25.0 0.00 0.02
MSFT 170120P00026000 P 01/20/17 26.0 0.00 0.02
MSFT 170120P00027000 P 01/20/17 27.0 0.00 0.02
MSFT 170120P00028000 P 01/20/17 28.0 0.00 0.02
MSFT 170120P00029000 P 01/20/17 29.0 0.00 0.02
MSFT 170120P00030000 P 01/20/17 30.0 0.00 0.02
MSFT 170120P00031000 P 01/20/17 31.0 0.00 0.02
MSFT 170120P00032000 P 01/20/17 32.0 0.00 0.02
MSFT 170120P00033000 P 01/20/17 33.0 0.00 0.01
MSFT 170120P00034000 P 01/20/17 34.0 0.00 0.01
MSFT 170120P00035000 P 01/20/17 35.0 0.00 0.01
MSFT 170120P00036000 P 01/20/17 36.0 0.00 0.01
MSFT 170120P00037000 P 01/20/17 37.0 0.00 0.01
MSFT 170120P00037500 P 01/20/17 37.5 0.00 0.02
MSFT 170120P00038000 P 01/20/17 38.0 0.00 0.01
MSFT 170120P00039000 P 01/20/17 39.0 0.00 0.01
MSFT 170120P00040000 P 01/20/17 40.0 0.00 0.01
MSFT 170120P00041000 P 01/20/17 41.0 0.00 0.02
MSFT 170120P00042000 P 01/20/17 42.0 0.00 0.02
MSFT 170120P00042500 P 01/20/17 42.5 0.00 0.02
MSFT 170120P00043000 P 01/20/17 43.0 0.00 0.01
MSFT 170120P00044000 P 01/20/17 44.0 0.00 0.02
MSFT 170120P00045000 P 01/20/17 45.0 0.00 0.01
MSFT 170120P00046000 P 01/20/17 46.0 0.00 0.02
MSFT 170120P00047000 P 01/20/17 47.0 0.00 0.01
MSFT 170120P00047500 P 01/20/17 47.5 0.00 0.02
MSFT 170120P00048000 P 01/20/17 48.0 0.00 0.02
MSFT 170120P00049000 P 01/20/17 49.0 0.00 0.01
MSFT 170120P00050000 P 01/20/17 50.0 0.00 0.01
MSFT 170120P00050500 P 01/20/17 50.5 0.00 0.02
MSFT 170120P00051000 P 01/20/17 51.0 0.00 0.02
MSFT 170120P00051500 P 01/20/17 51.5 0.00 0.02
MSFT 170120P00052000 P 01/20/17 52.0 0.00 0.02
MSFT 170120P00052500 P 01/20/17 52.5 0.00 0.02
MSFT 170120P00053000 P 01/20/17 53.0 0.00 0.02
MSFT 170120P00053500 P 01/20/17 53.5 0.00 0.02
MSFT 170120P00054000 P 01/20/17 54.0 0.00 0.02
MSFT 170120P00054500 P 01/20/17 54.5 0.00 0.02
MSFT 170120P00055000 P 01/20/17 55.0 0.00 0.01
MSFT 170120P00055500 P 01/20/17 55.5 0.00 0.01
MSFT 170120P00056000 P 01/20/17 56.0 0.00 0.01
MSFT 170120P00056500 P 01/20/17 56.5 0.00 0.02
MSFT 170120P00057000 P 01/20/17 57.0 0.01 0.03
MSFT 170120P00057500 P 01/20/17 57.5 0.01 0.03
MSFT 170120P00058000 P 01/20/17 58.0 0.01 0.04
MSFT 170120P00058500 P 01/20/17 58.5 0.01 0.05
MSFT 170120P00059000 P 01/20/17 59.0 0.02 0.04
MSFT 170120P00059500 P 01/20/17 59.5 0.02 0.04
MSFT 170120P00060000 P 01/20/17 60.0 0.03 0.04
MSFT 170120P00060500 P 01/20/17 60.5 0.02 0.04
MSFT 170120P00061000 P 01/20/17 61.0 0.03 0.05
MSFT 170120P00061500 P 01/20/17 61.5 0.07 0.08
MSFT 170120P00062000 P 01/20/17 62.0 0.15 0.18
MSFT 170120P00062500 P 01/20/17 62.5 0.32 0.35
MSFT 170120P00063000 P 01/20/17 63.0 0.61 0.65
MSFT 170120P00063500 P 01/20/17 63.5 0.99 1.07
MSFT 170120P00064000 P 01/20/17 64.0 1.45 1.54
MSFT 170120P00064500 P 01/20/17 64.5 1.96 2.02
MSFT 170120P00065000 P 01/20/17 65.0 2.44 2.62
MSFT 170120P00065500 P 01/20/17 65.5 2.89 3.05
MSFT 170120P00066000 P 01/20/17 66.0 3.40 3.55
MSFT 170120P00066500 P 01/20/17 66.5 3.90 4.05
MSFT 170120P00067000 P 01/20/17 67.0 4.40 4.55
MSFT 170120P00067500 P 01/20/17 67.5 4.90 5.05
MSFT 170120P00068000 P 01/20/17 68.0 5.40 5.55
MSFT 170120P00068500 P 01/20/17 68.5 5.75 6.05
MSFT 170120P00069000 P 01/20/17 69.0 6.35 6.55
MSFT 170120P00069500 P 01/20/17 69.5 6.90 7.05
MSFT 170120P00070000 P 01/20/17 70.0 7.45 7.55
MSFT 170120P00071000 P 01/20/17 71.0 8.30 8.55
MSFT 170120P00072000 P 01/20/17 72.0 9.30 9.55
MSFT 170120P00072500 P 01/20/17 72.5 9.80 10.05
MSFT 170120P00075000 P 01/20/17 75.0 12.40 12.75
MSFT 170120P00080000 P 01/20/17 80.0 17.40 17.60
MSFT 170120P00085000 P 01/20/17 85.0 22.20 22.80
MSFT 170127C00050000 C 01/27/17 50.0 12.45 12.65
MSFT 170127C00054000 C 01/27/17 54.0 8.55 8.70
MSFT 170127C00054500 C 01/27/17 54.5 8.05 8.20
MSFT 170127C00055000 C 01/27/17 55.0 7.60 7.70
MSFT 170127C00055500 C 01/27/17 55.5 7.10 7.25
MSFT 170127C00056000 C 01/27/17 56.0 6.60 6.75
MSFT 170127C00056500 C 01/27/17 56.5 6.15 6.25
MSFT 170127C00057000 C 01/27/17 57.0 5.70 5.80
MSFT 170127C00057500 C 01/27/17 57.5 5.25 5.35
MSFT 170127C00058000 C 01/27/17 58.0 4.65 4.90
MSFT 170127C00058500 C 01/27/17 58.5 4.35 4.45
MSFT 170127C00059000 C 01/27/17 59.0 3.90 4.05
MSFT 170127C00059500 C 01/27/17 59.5 3.50 3.65
MSFT 170127C00060000 C 01/27/17 60.0 3.15 3.25
MSFT 170127C00060500 C 01/27/17 60.5 2.78 2.86
MSFT 170127C00061000 C 01/27/17 61.0 2.44 2.49
MSFT 170127C00061500 C 01/27/17 61.5 2.11 2.15
MSFT 170127C00062000 C 01/27/17 62.0 1.81 1.85
MSFT 170127C00062500 C 01/27/17 62.5 1.53 1.56
MSFT 170127C00063000 C 01/27/17 63.0 1.28 1.29
MSFT 170127C00063500 C 01/27/17 63.5 1.06 1.08
MSFT 170127C00064000 C 01/27/17 64.0 0.86 0.88
MSFT 170127C00064500 C 01/27/17 64.5 0.69 0.71
MSFT 170127C00065000 C 01/27/17 65.0 0.54 0.56
MSFT 170127C00065500 C 01/27/17 65.5 0.42 0.44
MSFT 170127C00066000 C 01/27/17 66.0 0.32 0.34
MSFT 170127C00066500 C 01/27/17 66.5 0.25 0.27
MSFT 170127C00067000 C 01/27/17 67.0 0.18 0.20
MSFT 170127C00067500 C 01/27/17 67.5 0.14 0.15
MSFT 170127C00068000 C 01/27/17 68.0 0.10 0.12
MSFT 170127C00068500 C 01/27/17 68.5 0.08 0.09
MSFT 170127C00069000 C 01/27/17 69.0 0.06 0.07
MSFT 170127C00069500 C 01/27/17 69.5 0.04 0.06
MSFT 170127C00070000 C 01/27/17 70.0 0.03 0.04
MSFT 170127C00070500 C 01/27/17 70.5 0.02 0.04
MSFT 170127C00071000 C 01/27/17 71.0 0.01 0.03
MSFT 170127P00050000 P 01/27/17 50.0 0.02 0.04
MSFT 170127P00054000 P 01/27/17 54.0 0.07 0.10
MSFT 170127P00054500 P 01/27/17 54.5 0.08 0.12
MSFT 170127P00055000 P 01/27/17 55.0 0.10 0.13
MSFT 170127P00055500 P 01/27/17 55.5 0.11 0.13
MSFT 170127P00056000 P 01/27/17 56.0 0.13 0.15
MSFT 170127P00056500 P 01/27/17 56.5 0.16 0.18
MSFT 170127P00057000 P 01/27/17 57.0 0.20 0.21
MSFT 170127P00057500 P 01/27/17 57.5 0.24 0.26
MSFT 170127P00058000 P 01/27/17 58.0 0.29 0.31
MSFT 170127P00058500 P 01/27/17 58.5 0.35 0.37
MSFT 170127P00059000 P 01/27/17 59.0 0.43 0.45
MSFT 170127P00059500 P 01/27/17 59.5 0.53 0.54
MSFT 170127P00060000 P 01/27/17 60.0 0.63 0.65
MSFT 170127P00060500 P 01/27/17 60.5 0.76 0.78
MSFT 170127P00061000 P 01/27/17 61.0 0.91 0.95
MSFT 170127P00061500 P 01/27/17 61.5 1.08 1.12
MSFT 170127P00062000 P 01/27/17 62.0 1.27 1.32
MSFT 170127P00062500 P 01/27/17 62.5 1.49 1.54
MSFT 170127P00063000 P 01/27/17 63.0 1.74 1.79
MSFT 170127P00063500 P 01/27/17 63.5 2.01 2.07
MSFT 170127P00064000 P 01/27/17 64.0 2.30 2.38
MSFT 170127P00064500 P 01/27/17 64.5 2.64 2.72
MSFT 170127P00065000 P 01/27/17 65.0 2.99 3.10
MSFT 170127P00065500 P 01/27/17 65.5 3.35 3.45
MSFT 170127P00066000 P 01/27/17 66.0 3.75 3.85
MSFT 170127P00066500 P 01/27/17 66.5 4.15 4.30
MSFT 170127P00067000 P 01/27/17 67.0 4.60 4.90
MSFT 170127P00067500 P 01/27/17 67.5 5.05 5.15
MSFT 170127P00068000 P 01/27/17 68.0 5.50 5.70
MSFT 170127P00068500 P 01/27/17 68.5 6.00 6.15
MSFT 170127P00069000 P 01/27/17 69.0 6.45 6.60
MSFT 170127P00069500 P 01/27/17 69.5 6.95 7.05
MSFT 170127P00070000 P 01/27/17 70.0 7.45 7.55
MSFT 170127P00070500 P 01/27/17 70.5 7.95 8.10
MSFT 170127P00071000 P 01/27/17 71.0 8.40 8.55
MSFT 170203C00054000 C 02/03/17 54.0 8.55 8.70
MSFT 170203C00054500 C 02/03/17 54.5 8.05 8.20
MSFT 170203C00055000 C 02/03/17 55.0 7.60 7.75
MSFT 170203C00055500 C 02/03/17 55.5 7.10 7.35
MSFT 170203C00056000 C 02/03/17 56.0 6.60 6.80
MSFT 170203C00056500 C 02/03/17 56.5 6.15 6.35
MSFT 170203C00057000 C 02/03/17 57.0 5.75 5.85
MSFT 170203C00057500 C 02/03/17 57.5 5.30 5.40
MSFT 170203C00058000 C 02/03/17 58.0 4.85 4.95
MSFT 170203C00058500 C 02/03/17 58.5 4.40 4.55
MSFT 170203C00059000 C 02/03/17 59.0 4.00 4.10
MSFT 170203C00059500 C 02/03/17 59.5 3.60 3.70
MSFT 170203C00060000 C 02/03/17 60.0 3.20 3.30
MSFT 170203C00060500 C 02/03/17 60.5 2.87 2.92
MSFT 170203C00061000 C 02/03/17 61.0 2.52 2.57
MSFT 170203C00061500 C 02/03/17 61.5 2.21 2.24
MSFT 170203C00062000 C 02/03/17 62.0 1.89 1.93
MSFT 170203C00062500 C 02/03/17 62.5 1.62 1.65
MSFT 170203C00063000 C 02/03/17 63.0 1.38 1.40
MSFT 170203C00063500 C 02/03/17 63.5 1.13 1.17
MSFT 170203C00064000 C 02/03/17 64.0 0.94 0.97
MSFT 170203C00064500 C 02/03/17 64.5 0.76 0.79
MSFT 170203C00065000 C 02/03/17 65.0 0.62 0.64
MSFT 170203C00065500 C 02/03/17 65.5 0.48 0.51
MSFT 170203C00066000 C 02/03/17 66.0 0.39 0.41
MSFT 170203C00066500 C 02/03/17 66.5 0.30 0.33
MSFT 170203C00067000 C 02/03/17 67.0 0.24 0.26
MSFT 170203C00067500 C 02/03/17 67.5 0.18 0.21
MSFT 170203C00068000 C 02/03/17 68.0 0.13 0.16
MSFT 170203C00068500 C 02/03/17 68.5 0.10 0.12
MSFT 170203C00069000 C 02/03/17 69.0 0.08 0.10
MSFT 170203C00069500 C 02/03/17 69.5 0.04 0.09
MSFT 170203C00070000 C 02/03/17 70.0 0.04 0.06
MSFT 170203C00070500 C 02/03/17 70.5 0.03 0.06
MSFT 170203C00071000 C 02/03/17 71.0 0.02 0.05
MSFT 170203P00054000 P 02/03/17 54.0 0.08 0.16
MSFT 170203P00054500 P 02/03/17 54.5 0.10 0.18
MSFT 170203P00055000 P 02/03/17 55.0 0.12 0.15
MSFT 170203P00055500 P 02/03/17 55.5 0.14 0.17
MSFT 170203P00056000 P 02/03/17 56.0 0.16 0.20
MSFT 170203P00056500 P 02/03/17 56.5 0.20 0.23
MSFT 170203P00057000 P 02/03/17 57.0 0.24 0.28
MSFT 170203P00057500 P 02/03/17 57.5 0.29 0.32
MSFT 170203P00058000 P 02/03/17 58.0 0.35 0.38
MSFT 170203P00058500 P 02/03/17 58.5 0.42 0.45
MSFT 170203P00059000 P 02/03/17 59.0 0.50 0.53
MSFT 170203P00059500 P 02/03/17 59.5 0.59 0.63
MSFT 170203P00060000 P 02/03/17 60.0 0.70 0.74
MSFT 170203P00060500 P 02/03/17 60.5 0.83 0.87
MSFT 170203P00061000 P 02/03/17 61.0 0.98 1.02
MSFT 170203P00061500 P 02/03/17 61.5 1.16 1.19
MSFT 170203P00062000 P 02/03/17 62.0 1.35 1.39
MSFT 170203P00062500 P 02/03/17 62.5 1.57 1.62
MSFT 170203P00063000 P 02/03/17 63.0 1.82 1.87
MSFT 170203P00063500 P 02/03/17 63.5 2.09 2.17
MSFT 170203P00064000 P 02/03/17 64.0 2.39 2.47
MSFT 170203P00064500 P 02/03/17 64.5 2.71 2.78
MSFT 170203P00065000 P 02/03/17 65.0 3.05 3.15
MSFT 170203P00065500 P 02/03/17 65.5 3.40 3.55
MSFT 170203P00066000 P 02/03/17 66.0 3.80 3.95
MSFT 170203P00066500 P 02/03/17 66.5 4.20 4.35
MSFT 170203P00067000 P 02/03/17 67.0 4.65 4.75
MSFT 170203P00067500 P 02/03/17 67.5 5.05 5.25
MSFT 170203P00068000 P 02/03/17 68.0 5.50 5.70
MSFT 170203P00068500 P 02/03/17 68.5 6.00 6.15
MSFT 170203P00069000 P 02/03/17 69.0 6.50 6.65
MSFT 170203P00069500 P 02/03/17 69.5 6.95 7.10
MSFT 170203P00070000 P 02/03/17 70.0 7.45 7.60
MSFT 170203P00070500 P 02/03/17 70.5 7.95 8.10
MSFT 170203P00071000 P 02/03/17 71.0 8.40 8.55
MSFT 170210C00054000 C 02/10/17 54.0 8.35 8.75
MSFT 170210C00054500 C 02/10/17 54.5 8.05 8.25
MSFT 170210C00055000 C 02/10/17 55.0 7.65 7.80
MSFT 170210C00055500 C 02/10/17 55.5 6.95 7.30
MSFT 170210C00056000 C 02/10/17 56.0 6.60 6.85
MSFT 170210C00056500 C 02/10/17 56.5 6.20 6.35
MSFT 170210C00057000 C 02/10/17 57.0 5.80 5.90
MSFT 170210C00057500 C 02/10/17 57.5 5.30 5.45
MSFT 170210C00058000 C 02/10/17 58.0 4.90 5.05
MSFT 170210C00058500 C 02/10/17 58.5 4.50 4.60
MSFT 170210C00059000 C 02/10/17 59.0 4.05 4.20
MSFT 170210C00059500 C 02/10/17 59.5 3.65 3.80
MSFT 170210C00060000 C 02/10/17 60.0 3.25 3.40
MSFT 170210C00060500 C 02/10/17 60.5 2.89 3.05
MSFT 170210C00061000 C 02/10/17 61.0 2.59 2.66
MSFT 170210C00061500 C 02/10/17 61.5 2.26 2.33
MSFT 170210C00062000 C 02/10/17 62.0 1.96 2.02
MSFT 170210C00062500 C 02/10/17 62.5 1.71 1.74
MSFT 170210C00063000 C 02/10/17 63.0 1.45 1.49
MSFT 170210C00063500 C 02/10/17 63.5 1.23 1.26
MSFT 170210C00064000 C 02/10/17 64.0 1.02 1.05
MSFT 170210C00064500 C 02/10/17 64.5 0.85 0.87
MSFT 170210C00065000 C 02/10/17 65.0 0.69 0.72
MSFT 170210C00065500 C 02/10/17 65.5 0.56 0.59
MSFT 170210C00066000 C 02/10/17 66.0 0.45 0.47
MSFT 170210C00066500 C 02/10/17 66.5 0.35 0.38
MSFT 170210C00067000 C 02/10/17 67.0 0.28 0.30
MSFT 170210C00067500 C 02/10/17 67.5 0.20 0.24
MSFT 170210C00068000 C 02/10/17 68.0 0.17 0.20
MSFT 170210C00068500 C 02/10/17 68.5 0.13 0.16
MSFT 170210C00069000 C 02/10/17 69.0 0.10 0.16
MSFT 170210C00069500 C 02/10/17 69.5 0.06 0.14
MSFT 170210C00070000 C 02/10/17 70.0 0.05 0.10
MSFT 170210C00070500 C 02/10/17 70.5 0.04 0.07
MSFT 170210C00071000 C 02/10/17 71.0 0.03 0.06
MSFT 170210P00054000 P 02/10/17 54.0 0.00 0.17
MSFT 170210P00054500 P 02/10/17 54.5 0.12 0.16
MSFT 170210P00055000 P 02/10/17 55.0 0.14 0.22
MSFT 170210P00055500 P 02/10/17 55.5 0.17 0.23
MSFT 170210P00056000 P 02/10/17 56.0 0.20 0.25
MSFT 170210P00056500 P 02/10/17 56.5 0.24 0.28
MSFT 170210P00057000 P 02/10/17 57.0 0.28 0.31
MSFT 170210P00057500 P 02/10/17 57.5 0.34 0.35
MSFT 170210P00058000 P 02/10/17 58.0 0.40 0.42
MSFT 170210P00058500 P 02/10/17 58.5 0.47 0.50
MSFT 170210P00059000 P 02/10/17 59.0 0.55 0.59
MSFT 170210P00059500 P 02/10/17 59.5 0.65 0.68
MSFT 170210P00060000 P 02/10/17 60.0 0.77 0.80
MSFT 170210P00060500 P 02/10/17 60.5 0.90 0.94
MSFT 170210P00061000 P 02/10/17 61.0 1.06 1.09
MSFT 170210P00061500 P 02/10/17 61.5 1.23 1.27
MSFT 170210P00062000 P 02/10/17 62.0 1.43 1.48
MSFT 170210P00062500 P 02/10/17 62.5 1.66 1.70
MSFT 170210P00063000 P 02/10/17 63.0 1.90 1.94
MSFT 170210P00063500 P 02/10/17 63.5 2.17 2.25
MSFT 170210P00064000 P 02/10/17 64.0 2.45 2.59
MSFT 170210P00064500 P 02/10/17 64.5 2.78 2.85
MSFT 170210P00065000 P 02/10/17 65.0 3.10 3.25
MSFT 170210P00065500 P 02/10/17 65.5 3.45 3.60
MSFT 170210P00066000 P 02/10/17 66.0 3.85 4.00
MSFT 170210P00066500 P 02/10/17 66.5 4.25 4.40
MSFT 170210P00067000 P 02/10/17 67.0 4.70 4.85
MSFT 170210P00067500 P 02/10/17 67.5 5.10 5.25
MSFT 170210P00068000 P 02/10/17 68.0 5.55 5.70
MSFT 170210P00068500 P 02/10/17 68.5 6.05 6.20
MSFT 170210P00069000 P 02/10/17 69.0 6.40 6.65
MSFT 170210P00069500 P 02/10/17 69.5 6.95 7.10
MSFT 170210P00070000 P 02/10/17 70.0 7.40 7.60
MSFT 170210P00070500 P 02/10/17 70.5 7.90 8.10
MSFT 170210P00071000 P 02/10/17 71.0 8.40 8.60
MSFT 170217C00032500 C 02/17/17 32.5 29.65 30.60
MSFT 170217C00035000 C 02/17/17 35.0 27.45 27.60
MSFT 170217C00037500 C 02/17/17 37.5 24.70 25.90
MSFT 170217C00040000 C 02/17/17 40.0 22.45 23.00
MSFT 170217C00042500 C 02/17/17 42.5 19.60 20.70
MSFT 170217C00045000 C 02/17/17 45.0 17.50 17.65
MSFT 170217C00047500 C 02/17/17 47.5 15.00 15.15
MSFT 170217C00050000 C 02/17/17 50.0 12.45 12.65
MSFT 170217C00052500 C 02/17/17 52.5 10.10 10.20
MSFT 170217C00055000 C 02/17/17 55.0 7.65 7.75
MSFT 170217C00057500 C 02/17/17 57.5 5.35 5.45
MSFT 170217C00060000 C 02/17/17 60.0 3.30 3.40
MSFT 170217C00062500 C 02/17/17 62.5 1.76 1.78
MSFT 170217C00065000 C 02/17/17 65.0 0.73 0.75
MSFT 170217C00067500 C 02/17/17 67.5 0.24 0.26
MSFT 170217C00070000 C 02/17/17 70.0 0.07 0.09
MSFT 170217C00072500 C 02/17/17 72.5 0.00 0.04
MSFT 170217C00075000 C 02/17/17 75.0 0.00 0.03
MSFT 170217C00080000 C 02/17/17 80.0 0.00 0.01
MSFT 170217C00085000 C 02/17/17 85.0 0.00 0.02
MSFT 170217C00090000 C 02/17/17 90.0 0.00 0.02
MSFT 170217P00032500 P 02/17/17 32.5 0.00 0.02
MSFT 170217P00035000 P 02/17/17 35.0 0.00 0.02
MSFT 170217P00037500 P 02/17/17 37.5 0.00 0.02
MSFT 170217P00040000 P 02/17/17 40.0 0.00 0.02
MSFT 170217P00042500 P 02/17/17 42.5 0.00 0.03
MSFT 170217P00045000 P 02/17/17 45.0 0.02 0.03
MSFT 170217P00047500 P 02/17/17 47.5 0.03 0.05
MSFT 170217P00050000 P 02/17/17 50.0 0.05 0.06
MSFT 170217P00052500 P 02/17/17 52.5 0.09 0.11
MSFT 170217P00055000 P 02/17/17 55.0 0.19 0.21
MSFT 170217P00057500 P 02/17/17 57.5 0.43 0.45
MSFT 170217P00060000 P 02/17/17 60.0 0.93 0.97
MSFT 170217P00062500 P 02/17/17 62.5 1.90 1.97
MSFT 170217P00065000 P 02/17/17 65.0 3.45 3.55
MSFT 170217P00067500 P 02/17/17 67.5 5.50 5.65
MSFT 170217P00070000 P 02/17/17 70.0 7.75 8.00
MSFT 170217P00072500 P 02/17/17 72.5 10.25 10.45
MSFT 170217P00075000 P 02/17/17 75.0 12.75 12.95
MSFT 170217P00080000 P 02/17/17 80.0 17.70 17.95
MSFT 170217P00085000 P 02/17/17 85.0 22.50 23.05
MSFT 170217P00090000 P 02/17/17 90.0 27.70 27.90
MSFT 170224C00054000 C 02/24/17 54.0 8.60 8.75
MSFT 170224C00054500 C 02/24/17 54.5 8.10 8.30
MSFT 170224C00055000 C 02/24/17 55.0 7.65 7.80
MSFT 170224C00055500 C 02/24/17 55.5 7.20 7.30
MSFT 170224C00056000 C 02/24/17 56.0 6.70 7.00
MSFT 170224C00056500 C 02/24/17 56.5 6.25 6.50
MSFT 170224C00057000 C 02/24/17 57.0 5.80 5.95
MSFT 170224C00057500 C 02/24/17 57.5 5.35 5.50
MSFT 170224C00058000 C 02/24/17 58.0 4.90 5.05
MSFT 170224C00058500 C 02/24/17 58.5 4.50 4.65
MSFT 170224C00059000 C 02/24/17 59.0 4.10 4.20
MSFT 170224C00059500 C 02/24/17 59.5 3.70 3.85
MSFT 170224C00060000 C 02/24/17 60.0 3.35 3.45
MSFT 170224C00060500 C 02/24/17 60.5 2.95 3.10
MSFT 170224C00061000 C 02/24/17 61.0 2.65 2.72
MSFT 170224C00061500 C 02/24/17 61.5 2.34 2.40
MSFT 170224C00062000 C 02/24/17 62.0 2.03 2.10
MSFT 170224C00062500 C 02/24/17 62.5 1.77 1.82
MSFT 170224C00063000 C 02/24/17 63.0 1.51 1.57
MSFT 170224C00063500 C 02/24/17 63.5 1.29 1.34
MSFT 170224C00064000 C 02/24/17 64.0 1.09 1.13
MSFT 170224C00064500 C 02/24/17 64.5 0.91 0.95
MSFT 170224C00065000 C 02/24/17 65.0 0.75 0.79
MSFT 170224C00065500 C 02/24/17 65.5 0.62 0.66
MSFT 170224C00066000 C 02/24/17 66.0 0.49 0.55
MSFT 170224C00066500 C 02/24/17 66.5 0.41 0.45
MSFT 170224C00067000 C 02/24/17 67.0 0.32 0.37
MSFT 170224C00067500 C 02/24/17 67.5 0.25 0.30
MSFT 170224C00068000 C 02/24/17 68.0 0.19 0.27
MSFT 170224C00068500 C 02/24/17 68.5 0.15 0.22
MSFT 170224C00069000 C 02/24/17 69.0 0.12 0.19
MSFT 170224C00069500 C 02/24/17 69.5 0.10 0.17
MSFT 170224C00070000 C 02/24/17 70.0 0.08 0.14
MSFT 170224C00070500 C 02/24/17 70.5 0.06 0.10
MSFT 170224C00071000 C 02/24/17 71.0 0.03 0.08
MSFT 170224P00054000 P 02/24/17 54.0 0.18 0.24
MSFT 170224P00054500 P 02/24/17 54.5 0.20 0.27
MSFT 170224P00055000 P 02/24/17 55.0 0.23 0.31
MSFT 170224P00055500 P 02/24/17 55.5 0.26 0.32
MSFT 170224P00056000 P 02/24/17 56.0 0.30 0.36
MSFT 170224P00056500 P 02/24/17 56.5 0.34 0.41
MSFT 170224P00057000 P 02/24/17 57.0 0.40 0.47
MSFT 170224P00057500 P 02/24/17 57.5 0.47 0.51
MSFT 170224P00058000 P 02/24/17 58.0 0.55 0.60
MSFT 170224P00058500 P 02/24/17 58.5 0.64 0.69
MSFT 170224P00059000 P 02/24/17 59.0 0.74 0.80
MSFT 170224P00059500 P 02/24/17 59.5 0.86 0.91
MSFT 170224P00060000 P 02/24/17 60.0 0.99 1.04
MSFT 170224P00060500 P 02/24/17 60.5 1.14 1.21
MSFT 170224P00061000 P 02/24/17 61.0 1.33 1.38
MSFT 170224P00061500 P 02/24/17 61.5 1.52 1.58
MSFT 170224P00062000 P 02/24/17 62.0 1.74 1.82
MSFT 170224P00062500 P 02/24/17 62.5 1.98 2.08
MSFT 170224P00063000 P 02/24/17 63.0 2.23 2.31
MSFT 170224P00063500 P 02/24/17 63.5 2.50 2.68
MSFT 170224P00064000 P 02/24/17 64.0 2.80 2.99
MSFT 170224P00064500 P 02/24/17 64.5 3.15 3.25
MSFT 170224P00065000 P 02/24/17 65.0 3.50 3.65
MSFT 170224P00065500 P 02/24/17 65.5 3.85 4.00
MSFT 170224P00066000 P 02/24/17 66.0 4.25 4.40
MSFT 170224P00066500 P 02/24/17 66.5 4.65 4.80
MSFT 170224P00067000 P 02/24/17 67.0 5.05 5.25
MSFT 170224P00067500 P 02/24/17 67.5 5.50 5.85
MSFT 170224P00068000 P 02/24/17 68.0 5.95 6.15
MSFT 170224P00068500 P 02/24/17 68.5 6.40 6.55
MSFT 170224P00069000 P 02/24/17 69.0 6.85 7.05
MSFT 170224P00069500 P 02/24/17 69.5 7.35 7.55
MSFT 170224P00070000 P 02/24/17 70.0 7.80 8.10
MSFT 170224P00070500 P 02/24/17 70.5 8.30 8.45
MSFT 170224P00071000 P 02/24/17 71.0 8.80 9.00
MSFT 170303C00055500 C 03/03/17 55.5 7.15 7.35
MSFT 170303C00056000 C 03/03/17 56.0 6.70 6.85
MSFT 170303C00056500 C 03/03/17 56.5 6.25 6.40
MSFT 170303C00057000 C 03/03/17 57.0 5.80 5.95
MSFT 170303C00057500 C 03/03/17 57.5 5.40 5.50
MSFT 170303C00058000 C 03/03/17 58.0 4.95 5.10
MSFT 170303C00058500 C 03/03/17 58.5 4.55 4.65
MSFT 170303C00059000 C 03/03/17 59.0 4.15 4.25
MSFT 170303C00059500 C 03/03/17 59.5 3.75 3.85
MSFT 170303C00060000 C 03/03/17 60.0 3.40 3.50
MSFT 170303C00060500 C 03/03/17 60.5 3.05 3.15
MSFT 170303C00061000 C 03/03/17 61.0 2.72 2.78
MSFT 170303C00061500 C 03/03/17 61.5 2.39 2.47
MSFT 170303C00062000 C 03/03/17 62.0 2.09 2.17
MSFT 170303C00062500 C 03/03/17 62.5 1.83 1.89
MSFT 170303C00063000 C 03/03/17 63.0 1.57 1.64
MSFT 170303C00063500 C 03/03/17 63.5 1.35 1.40
MSFT 170303C00064000 C 03/03/17 64.0 1.14 1.20
MSFT 170303C00064500 C 03/03/17 64.5 0.97 1.01
MSFT 170303C00065000 C 03/03/17 65.0 0.81 0.85
MSFT 170303C00065500 C 03/03/17 65.5 0.67 0.71
MSFT 170303C00066000 C 03/03/17 66.0 0.54 0.60
MSFT 170303C00066500 C 03/03/17 66.5 0.45 0.50
MSFT 170303C00067000 C 03/03/17 67.0 0.36 0.40
MSFT 170303C00067500 C 03/03/17 67.5 0.29 0.33
MSFT 170303C00068000 C 03/03/17 68.0 0.23 0.27
MSFT 170303C00068500 C 03/03/17 68.5 0.19 0.25
MSFT 170303C00069000 C 03/03/17 69.0 0.15 0.20
MSFT 170303C00069500 C 03/03/17 69.5 0.12 0.18
MSFT 170303C00070000 C 03/03/17 70.0 0.09 0.16
MSFT 170303C00070500 C 03/03/17 70.5 0.07 0.12
MSFT 170303C00071000 C 03/03/17 71.0 0.05 0.11
MSFT 170303P00055500 P 03/03/17 55.5 0.30 0.35
MSFT 170303P00056000 P 03/03/17 56.0 0.33 0.38
MSFT 170303P00056500 P 03/03/17 56.5 0.39 0.43
MSFT 170303P00057000 P 03/03/17 57.0 0.44 0.50
MSFT 170303P00057500 P 03/03/17 57.5 0.53 0.57
MSFT 170303P00058000 P 03/03/17 58.0 0.61 0.65
MSFT 170303P00058500 P 03/03/17 58.5 0.69 0.76
MSFT 170303P00059000 P 03/03/17 59.0 0.80 0.86
MSFT 170303P00059500 P 03/03/17 59.5 0.93 0.98
MSFT 170303P00060000 P 03/03/17 60.0 1.08 1.12
MSFT 170303P00060500 P 03/03/17 60.5 1.23 1.28
MSFT 170303P00061000 P 03/03/17 61.0 1.41 1.46
MSFT 170303P00061500 P 03/03/17 61.5 1.59 1.66
MSFT 170303P00062000 P 03/03/17 62.0 1.81 1.88
MSFT 170303P00062500 P 03/03/17 62.5 2.06 2.12
MSFT 170303P00063000 P 03/03/17 63.0 2.30 2.38
MSFT 170303P00063500 P 03/03/17 63.5 2.58 2.76
MSFT 170303P00064000 P 03/03/17 64.0 2.88 3.00
MSFT 170303P00064500 P 03/03/17 64.5 3.20 3.35
MSFT 170303P00065000 P 03/03/17 65.0 3.55 3.75
MSFT 170303P00065500 P 03/03/17 65.5 3.90 4.05
MSFT 170303P00066000 P 03/03/17 66.0 4.30 4.45
MSFT 170303P00066500 P 03/03/17 66.5 4.70 4.85
MSFT 170303P00067000 P 03/03/17 67.0 5.10 5.25
MSFT 170303P00067500 P 03/03/17 67.5 5.55 5.75
MSFT 170303P00068000 P 03/03/17 68.0 6.00 6.10
MSFT 170303P00068500 P 03/03/17 68.5 6.45 6.60
MSFT 170303P00069000 P 03/03/17 69.0 6.90 7.10
MSFT 170303P00069500 P 03/03/17 69.5 7.35 7.65
MSFT 170303P00070000 P 03/03/17 70.0 7.85 8.05
MSFT 170303P00070500 P 03/03/17 70.5 8.30 8.65
MSFT 170303P00071000 P 03/03/17 71.0 8.80 9.00
MSFT 170317C00045000 C 03/17/17 45.0 17.50 17.65
MSFT 170317C00047500 C 03/17/17 47.5 15.05 15.15
MSFT 170317C00050000 C 03/17/17 50.0 12.55 12.65
MSFT 170317C00052500 C 03/17/17 52.5 10.10 10.25
MSFT 170317C00055000 C 03/17/17 55.0 7.70 7.95
MSFT 170317C00057500 C 03/17/17 57.5 5.50 5.60
MSFT 170317C00060000 C 03/17/17 60.0 3.50 3.60
MSFT 170317C00062500 C 03/17/17 62.5 1.97 2.02
MSFT 170317C00065000 C 03/17/17 65.0 0.93 0.97
MSFT 170317C00067500 C 03/17/17 67.5 0.38 0.40
MSFT 170317C00070000 C 03/17/17 70.0 0.14 0.15
MSFT 170317C00072500 C 03/17/17 72.5 0.05 0.06
MSFT 170317C00075000 C 03/17/17 75.0 0.00 0.04
MSFT 170317P00045000 P 03/17/17 45.0 0.05 0.08
MSFT 170317P00047500 P 03/17/17 47.5 0.08 0.12
MSFT 170317P00050000 P 03/17/17 50.0 0.12 0.14
MSFT 170317P00052500 P 03/17/17 52.5 0.20 0.21
MSFT 170317P00055000 P 03/17/17 55.0 0.35 0.36
MSFT 170317P00057500 P 03/17/17 57.5 0.65 0.68
MSFT 170317P00060000 P 03/17/17 60.0 1.22 1.28
MSFT 170317P00062500 P 03/17/17 62.5 2.21 2.27
MSFT 170317P00065000 P 03/17/17 65.0 3.65 3.80
MSFT 170317P00067500 P 03/17/17 67.5 5.60 5.75
MSFT 170317P00070000 P 03/17/17 70.0 7.85 8.00
MSFT 170317P00072500 P 03/17/17 72.5 10.30 10.45
MSFT 170317P00075000 P 03/17/17 75.0 12.75 12.90
MSFT 170421C00025000 C 04/21/17 25.0 36.85 37.95
MSFT 170421C00030000 C 04/21/17 30.0 32.40 32.60
MSFT 170421C00035000 C 04/21/17 35.0 27.40 27.60
MSFT 170421C00040000 C 04/21/17 40.0 22.50 22.60
MSFT 170421C00042500 C 04/21/17 42.5 19.95 20.15
MSFT 170421C00045000 C 04/21/17 45.0 17.50 17.65
MSFT 170421C00047500 C 04/21/17 47.5 15.00 15.20
MSFT 170421C00050000 C 04/21/17 50.0 12.60 12.70
MSFT 170421C00052500 C 04/21/17 52.5 10.20 10.35
MSFT 170421C00055000 C 04/21/17 55.0 7.95 8.05
MSFT 170421C00057500 C 04/21/17 57.5 5.85 6.00
MSFT 170421C00060000 C 04/21/17 60.0 4.05 4.15
MSFT 170421C00062500 C 04/21/17 62.5 2.59 2.65
MSFT 170421C00065000 C 04/21/17 65.0 1.49 1.54
MSFT 170421C00067500 C 04/21/17 67.5 0.77 0.82
MSFT 170421C00070000 C 04/21/17 70.0 0.37 0.40
MSFT 170421C00072500 C 04/21/17 72.5 0.17 0.19
MSFT 170421C00075000 C 04/21/17 75.0 0.07 0.09
MSFT 170421C00080000 C 04/21/17 80.0 0.00 0.04
MSFT 170421P00025000 P 04/21/17 25.0 0.00 0.01
MSFT 170421P00030000 P 04/21/17 30.0 0.00 0.02
MSFT 170421P00035000 P 04/21/17 35.0 0.00 0.04
MSFT 170421P00040000 P 04/21/17 40.0 0.00 0.05
MSFT 170421P00042500 P 04/21/17 42.5 0.06 0.07
MSFT 170421P00045000 P 04/21/17 45.0 0.08 0.11
MSFT 170421P00047500 P 04/21/17 47.5 0.14 0.16
MSFT 170421P00050000 P 04/21/17 50.0 0.24 0.25
MSFT 170421P00052500 P 04/21/17 52.5 0.39 0.41
MSFT 170421P00055000 P 04/21/17 55.0 0.65 0.69
MSFT 170421P00057500 P 04/21/17 57.5 1.08 1.12
MSFT 170421P00060000 P 04/21/17 60.0 1.77 1.83
MSFT 170421P00062500 P 04/21/17 62.5 2.79 2.85
MSFT 170421P00065000 P 04/21/17 65.0 4.20 4.30
MSFT 170421P00067500 P 04/21/17 67.5 5.95 6.10
MSFT 170421P00070000 P 04/21/17 70.0 8.05 8.20
MSFT 170421P00072500 P 04/21/17 72.5 10.35 10.55
MSFT 170421P00075000 P 04/21/17 75.0 12.80 13.00
MSFT 170421P00080000 P 04/21/17 80.0 17.75 17.90
MSFT 170616C00025000 C 06/16/17 25.0 36.95 38.05
MSFT 170616C00030000 C 06/16/17 30.0 32.25 32.60
MSFT 170616C00035000 C 06/16/17 35.0 27.45 27.65
MSFT 170616C00038000 C 06/16/17 38.0 24.45 24.65
MSFT 170616C00040000 C 06/16/17 40.0 22.45 22.70
MSFT 170616C00043000 C 06/16/17 43.0 19.45 19.65
MSFT 170616C00045000 C 06/16/17 45.0 17.50 17.70
MSFT 170616C00047000 C 06/16/17 47.0 15.35 15.80
MSFT 170616C00050000 C 06/16/17 50.0 12.65 12.85
MSFT 170616C00052500 C 06/16/17 52.5 10.40 10.55
MSFT 170616C00055000 C 06/16/17 55.0 8.20 8.40
MSFT 170616C00057500 C 06/16/17 57.5 6.25 6.40
MSFT 170616C00060000 C 06/16/17 60.0 4.55 4.65
MSFT 170616C00062500 C 06/16/17 62.5 3.10 3.20
MSFT 170616C00065000 C 06/16/17 65.0 2.02 2.08
MSFT 170616C00067500 C 06/16/17 67.5 1.23 1.28
MSFT 170616C00070000 C 06/16/17 70.0 0.71 0.76
MSFT 170616C00072500 C 06/16/17 72.5 0.39 0.42
MSFT 170616C00075000 C 06/16/17 75.0 0.21 0.23
MSFT 170616C00080000 C 06/16/17 80.0 0.05 0.07
MSFT 170616P00025000 P 06/16/17 25.0 0.00 0.03
MSFT 170616P00030000 P 06/16/17 30.0 0.00 0.05
MSFT 170616P00035000 P 06/16/17 35.0 0.05 0.07
MSFT 170616P00038000 P 06/16/17 38.0 0.08 0.10
MSFT 170616P00040000 P 06/16/17 40.0 0.10 0.13
MSFT 170616P00043000 P 06/16/17 43.0 0.16 0.19
MSFT 170616P00045000 P 06/16/17 45.0 0.21 0.23
MSFT 170616P00047000 P 06/16/17 47.0 0.29 0.33
MSFT 170616P00050000 P 06/16/17 50.0 0.48 0.53
MSFT 170616P00052500 P 06/16/17 52.5 0.73 0.77
MSFT 170616P00055000 P 06/16/17 55.0 1.11 1.15
MSFT 170616P00057500 P 06/16/17 57.5 1.67 1.72
MSFT 170616P00060000 P 06/16/17 60.0 2.47 2.56
MSFT 170616P00062500 P 06/16/17 62.5 3.55 3.65
MSFT 170616P00065000 P 06/16/17 65.0 4.95 5.05
MSFT 170616P00067500 P 06/16/17 67.5 6.65 6.80
MSFT 170616P00070000 P 06/16/17 70.0 8.60 8.75
MSFT 170616P00072500 P 06/16/17 72.5 10.80 10.95
MSFT 170616P00075000 P 06/16/17 75.0 13.05 13.35
MSFT 170616P00080000 P 06/16/17 80.0 17.75 18.25
MSFT 170721C00030000 C 07/21/17 30.0 32.45 32.65
MSFT 170721C00032500 C 07/21/17 32.5 29.85 30.15
MSFT 170721C00035000 C 07/21/17 35.0 27.45 27.65
MSFT 170721C00037500 C 07/21/17 37.5 24.95 25.15
MSFT 170721C00040000 C 07/21/17 40.0 22.45 22.65
MSFT 170721C00042500 C 07/21/17 42.5 20.00 20.20
MSFT 170721C00045000 C 07/21/17 45.0 17.55 17.80
MSFT 170721C00047500 C 07/21/17 47.5 15.10 15.35
MSFT 170721C00050000 C 07/21/17 50.0 12.80 13.00
MSFT 170721C00052500 C 07/21/17 52.5 10.60 10.80
MSFT 170721C00055000 C 07/21/17 55.0 8.50 8.70
MSFT 170721C00057500 C 07/21/17 57.5 6.65 6.80
MSFT 170721C00060000 C 07/21/17 60.0 5.05 5.15
MSFT 170721C00062500 C 07/21/17 62.5 3.65 3.75
MSFT 170721C00065000 C 07/21/17 65.0 2.51 2.60
MSFT 170721C00067500 C 07/21/17 67.5 1.64 1.70
MSFT 170721C00070000 C 07/21/17 70.0 1.02 1.13
MSFT 170721C00072500 C 07/21/17 72.5 0.60 0.69
MSFT 170721C00075000 C 07/21/17 75.0 0.34 0.38
MSFT 170721C00080000 C 07/21/17 80.0 0.10 0.13
MSFT 170721C00085000 C 07/21/17 85.0 0.02 0.06
MSFT 170721C00090000 C 07/21/17 90.0 0.00 0.04
MSFT 170721P00030000 P 07/21/17 30.0 0.03 0.07
MSFT 170721P00032500 P 07/21/17 32.5 0.06 0.08
MSFT 170721P00035000 P 07/21/17 35.0 0.09 0.11
MSFT 170721P00037500 P 07/21/17 37.5 0.13 0.16
MSFT 170721P00040000 P 07/21/17 40.0 0.17 0.21
MSFT 170721P00042500 P 07/21/17 42.5 0.24 0.29
MSFT 170721P00045000 P 07/21/17 45.0 0.34 0.38
MSFT 170721P00047500 P 07/21/17 47.5 0.49 0.56
MSFT 170721P00050000 P 07/21/17 50.0 0.70 0.75
MSFT 170721P00052500 P 07/21/17 52.5 1.02 1.05
MSFT 170721P00055000 P 07/21/17 55.0 1.47 1.57
MSFT 170721P00057500 P 07/21/17 57.5 2.10 2.21
MSFT 170721P00060000 P 07/21/17 60.0 2.94 3.05
MSFT 170721P00062500 P 07/21/17 62.5 4.00 4.15
MSFT 170721P00065000 P 07/21/17 65.0 5.40 5.50
MSFT 170721P00067500 P 07/21/17 67.5 7.00 7.15
MSFT 170721P00070000 P 07/21/17 70.0 8.90 9.05
MSFT 170721P00072500 P 07/21/17 72.5 11.00 11.15
MSFT 170721P00075000 P 07/21/17 75.0 13.20 13.45
MSFT 170721P00080000 P 07/21/17 80.0 17.90 18.20
MSFT 170721P00085000 P 07/21/17 85.0 22.85 23.15
MSFT 170721P00090000 P 07/21/17 90.0 27.85 28.10
MSFT 171020C00035000 C 10/20/17 35.0 27.45 27.65
MSFT 171020C00040000 C 10/20/17 40.0 22.45 22.75
MSFT 171020C00045000 C 10/20/17 45.0 17.70 18.05
MSFT 171020C00050000 C 10/20/17 50.0 13.20 13.50
MSFT 171020C00052500 C 10/20/17 52.5 11.15 11.50
MSFT 171020C00055000 C 10/20/17 55.0 9.20 9.45
MSFT 171020C00057500 C 10/20/17 57.5 7.55 7.75
MSFT 171020C00060000 C 10/20/17 60.0 5.95 6.10
MSFT 171020C00062500 C 10/20/17 62.5 4.60 4.75
MSFT 171020C00065000 C 10/20/17 65.0 3.45 3.60
MSFT 171020C00067500 C 10/20/17 67.5 2.54 2.62
MSFT 171020C00070000 C 10/20/17 70.0 1.80 1.86
MSFT 171020C00072500 C 10/20/17 72.5 1.24 1.30
MSFT 171020C00075000 C 10/20/17 75.0 0.83 0.93
MSFT 171020C00080000 C 10/20/17 80.0 0.35 0.45
MSFT 171020C00085000 C 10/20/17 85.0 0.13 0.16
MSFT 171020P00035000 P 10/20/17 35.0 0.24 0.28
MSFT 171020P00040000 P 10/20/17 40.0 0.41 0.48
MSFT 171020P00045000 P 10/20/17 45.0 0.76 0.84
MSFT 171020P00050000 P 10/20/17 50.0 1.36 1.42
MSFT 171020P00052500 P 10/20/17 52.5 1.81 1.91
MSFT 171020P00055000 P 10/20/17 55.0 2.40 2.50
MSFT 171020P00057500 P 10/20/17 57.5 3.15 3.25
MSFT 171020P00060000 P 10/20/17 60.0 4.05 4.15
MSFT 171020P00062500 P 10/20/17 62.5 5.20 5.35
MSFT 171020P00065000 P 10/20/17 65.0 6.50 6.70
MSFT 171020P00067500 P 10/20/17 67.5 8.05 8.25
MSFT 171020P00070000 P 10/20/17 70.0 9.80 10.00
MSFT 171020P00072500 P 10/20/17 72.5 11.75 12.00
MSFT 171020P00075000 P 10/20/17 75.0 13.75 14.05
MSFT 171020P00080000 P 10/20/17 80.0 18.20 18.60
MSFT 171020P00085000 P 10/20/17 85.0 22.80 23.40
MSFT 180119C00023000 C 01/19/18 23.0 37.15 40.10
MSFT 180119C00025000 C 01/19/18 25.0 35.15 38.00
MSFT 180119C00028000 C 01/19/18 28.0 32.15 35.30
MSFT 180119C00030000 C 01/19/18 30.0 32.40 32.65
MSFT 180119C00033000 C 01/19/18 33.0 29.40 29.75
MSFT 180119C00035000 C 01/19/18 35.0 27.45 27.75
MSFT 180119C00038000 C 01/19/18 38.0 24.50 24.80
MSFT 180119C00040000 C 01/19/18 40.0 22.55 22.85
MSFT 180119C00042000 C 01/19/18 42.0 20.70 20.95
MSFT 180119C00045000 C 01/19/18 45.0 17.85 18.20
MSFT 180119C00047000 C 01/19/18 47.0 16.10 16.50
MSFT 180119C00050000 C 01/19/18 50.0 13.65 13.95
MSFT 180119C00052500 C 01/19/18 52.5 11.75 11.90
MSFT 180119C00055000 C 01/19/18 55.0 9.85 10.05
MSFT 180119C00057500 C 01/19/18 57.5 8.20 8.40
MSFT 180119C00060000 C 01/19/18 60.0 6.70 6.85
MSFT 180119C00062500 C 01/19/18 62.5 5.35 5.50
MSFT 180119C00065000 C 01/19/18 65.0 4.25 4.35
MSFT 180119C00067500 C 01/19/18 67.5 3.20 3.35
MSFT 180119C00070000 C 01/19/18 70.0 2.43 2.50
MSFT 180119C00072500 C 01/19/18 72.5 1.81 1.89
MSFT 180119C00075000 C 01/19/18 75.0 1.31 1.38
MSFT 180119C00080000 C 01/19/18 80.0 0.67 0.71
MSFT 180119C00085000 C 01/19/18 85.0 0.32 0.36
MSFT 180119P00023000 P 01/19/18 23.0 0.12 0.18
MSFT 180119P00025000 P 01/19/18 25.0 0.12 0.19
MSFT 180119P00028000 P 01/19/18 28.0 0.23 0.25
MSFT 180119P00030000 P 01/19/18 30.0 0.28 0.32
MSFT 180119P00033000 P 01/19/18 33.0 0.38 0.44
MSFT 180119P00035000 P 01/19/18 35.0 0.46 0.49
MSFT 180119P00038000 P 01/19/18 38.0 0.62 0.69
MSFT 180119P00040000 P 01/19/18 40.0 0.75 0.79
MSFT 180119P00042000 P 01/19/18 42.0 0.90 0.95
MSFT 180119P00045000 P 01/19/18 45.0 1.20 1.27
MSFT 180119P00047000 P 01/19/18 47.0 1.45 1.54
MSFT 180119P00050000 P 01/19/18 50.0 2.02 2.05
MSFT 180119P00052500 P 01/19/18 52.5 2.56 2.60
MSFT 180119P00055000 P 01/19/18 55.0 3.20 3.30
MSFT 180119P00057500 P 01/19/18 57.5 4.05 4.10
MSFT 180119P00060000 P 01/19/18 60.0 5.00 5.10
MSFT 180119P00062500 P 01/19/18 62.5 6.10 6.25
MSFT 180119P00065000 P 01/19/18 65.0 7.45 7.60
MSFT 180119P00067500 P 01/19/18 67.5 8.95 9.10
MSFT 180119P00070000 P 01/19/18 70.0 10.65 10.80
MSFT 180119P00072500 P 01/19/18 72.5 12.50 12.65
MSFT 180119P00075000 P 01/19/18 75.0 14.40 14.70
MSFT 180119P00080000 P 01/19/18 80.0 18.65 19.05
MSFT 180119P00085000 P 01/19/18 85.0 23.15 23.70
MSFT 190118C00030000 C 01/18/19 30.0 32.30 32.75
MSFT 190118C00035000 C 01/18/19 35.0 27.35 27.85
MSFT 190118C00037500 C 01/18/19 37.5 25.00 25.60
MSFT 190118C00040000 C 01/18/19 40.0 22.75 23.40
MSFT 190118C00042500 C 01/18/19 42.5 20.65 21.25
MSFT 190118C00045000 C 01/18/19 45.0 18.70 19.15
MSFT 190118C00047500 C 01/18/19 47.5 16.80 17.15
MSFT 190118C00050000 C 01/18/19 50.0 14.90 15.35
MSFT 190118C00052500 C 01/18/19 52.5 13.30 13.65
MSFT 190118C00055000 C 01/18/19 55.0 11.65 12.10
MSFT 190118C00057500 C 01/18/19 57.5 10.25 10.55
MSFT 190118C00060000 C 01/18/19 60.0 8.90 9.10
MSFT 190118C00062500 C 01/18/19 62.5 7.70 8.05
MSFT 190118C00065000 C 01/18/19 65.0 6.55 6.90
MSFT 190118C00067500 C 01/18/19 67.5 5.55 5.90
MSFT 190118C00070000 C 01/18/19 70.0 4.70 4.95
MSFT 190118C00072500 C 01/18/19 72.5 3.90 4.30
MSFT 190118C00075000 C 01/18/19 75.0 3.20 3.60
MSFT 190118C00080000 C 01/18/19 80.0 2.16 2.51
MSFT 190118C00085000 C 01/18/19 85.0 1.41 1.71
MSFT 190118C00090000 C 01/18/19 90.0 0.92 1.07
MSFT 190118C00095000 C 01/18/19 95.0 0.55 0.96
MSFT 190118P00030000 P 01/18/19 30.0 0.70 0.80
MSFT 190118P00035000 P 01/18/19 35.0 1.16 1.34
MSFT 190118P00037500 P 01/18/19 37.5 1.47 1.64
MSFT 190118P00040000 P 01/18/19 40.0 1.87 1.99
MSFT 190118P00042500 P 01/18/19 42.5 2.20 2.42
MSFT 190118P00045000 P 01/18/19 45.0 2.69 2.96
MSFT 190118P00047500 P 01/18/19 47.5 3.25 3.45
MSFT 190118P00050000 P 01/18/19 50.0 3.95 4.15
MSFT 190118P00052500 P 01/18/19 52.5 4.65 5.00
MSFT 190118P00055000 P 01/18/19 55.0 5.55 5.85
MSFT 190118P00057500 P 01/18/19 57.5 6.55 6.80
MSFT 190118P00060000 P 01/18/19 60.0 7.70 7.90
MSFT 190118P00062500 P 01/18/19 62.5 8.80 9.15
MSFT 190118P00065000 P 01/18/19 65.0 10.15 10.50
MSFT 190118P00067500 P 01/18/19 67.5 11.55 11.85
MSFT 190118P00070000 P 01/18/19 70.0 13.15 13.45
MSFT 190118P00072500 P 01/18/19 72.5 14.75 15.10
MSFT 190118P00075000 P 01/18/19 75.0 16.55 16.95
MSFT 190118P00080000 P 01/18/19 80.0 20.35 20.80
MSFT 190118P00085000 P 01/18/19 85.0 24.45 24.90
MSFT 190118P00090000 P 01/18/19 90.0 28.95 29.35
MSFT 190118P00095000 P 01/18/19 95.0 31.30 34.80

OPRA data is delayed 15 minutes.