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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160902C00043000 C 09/02/16 43.0 14.60 15.55
MSFT 160902C00044000 C 09/02/16 44.0 13.20 14.85
MSFT 160902C00045000 C 09/02/16 45.0 12.20 13.85
MSFT 160902C00046000 C 09/02/16 46.0 11.20 12.20
MSFT 160902C00047000 C 09/02/16 47.0 10.60 11.20
MSFT 160902C00048000 C 09/02/16 48.0 9.65 10.20
MSFT 160902C00049000 C 09/02/16 49.0 8.20 9.20
MSFT 160902C00049500 C 09/02/16 49.5 8.15 8.70
MSFT 160902C00050000 C 09/02/16 50.0 7.25 8.85
MSFT 160902C00050500 C 09/02/16 50.5 7.15 7.70
MSFT 160902C00051000 C 09/02/16 51.0 6.65 7.15
MSFT 160902C00051500 C 09/02/16 51.5 6.50 6.65
MSFT 160902C00052000 C 09/02/16 52.0 6.00 6.15
MSFT 160902C00052500 C 09/02/16 52.5 5.50 5.65
MSFT 160902C00053000 C 09/02/16 53.0 5.00 5.15
MSFT 160902C00053500 C 09/02/16 53.5 4.50 4.65
MSFT 160902C00054000 C 09/02/16 54.0 4.00 4.15
MSFT 160902C00054500 C 09/02/16 54.5 3.50 3.65
MSFT 160902C00055000 C 09/02/16 55.0 3.05 3.15
MSFT 160902C00055500 C 09/02/16 55.5 2.56 2.60
MSFT 160902C00056000 C 09/02/16 56.0 2.08 2.12
MSFT 160902C00056500 C 09/02/16 56.5 1.61 1.64
MSFT 160902C00057000 C 09/02/16 57.0 1.17 1.20
MSFT 160902C00057500 C 09/02/16 57.5 0.78 0.80
MSFT 160902C00058000 C 09/02/16 58.0 0.45 0.47
MSFT 160902C00058500 C 09/02/16 58.5 0.22 0.24
MSFT 160902C00059000 C 09/02/16 59.0 0.08 0.10
MSFT 160902C00059500 C 09/02/16 59.5 0.02 0.04
MSFT 160902C00060000 C 09/02/16 60.0 0.00 0.02
MSFT 160902C00060500 C 09/02/16 60.5 0.00 0.03
MSFT 160902C00061000 C 09/02/16 61.0 0.00 0.10
MSFT 160902C00061500 C 09/02/16 61.5 0.00 0.09
MSFT 160902C00062000 C 09/02/16 62.0 0.00 0.10
MSFT 160902C00062500 C 09/02/16 62.5 0.00 0.10
MSFT 160902C00063000 C 09/02/16 63.0 0.00 0.10
MSFT 160902C00063500 C 09/02/16 63.5 0.00 0.10
MSFT 160902C00064000 C 09/02/16 64.0 0.00 0.10
MSFT 160902C00064500 C 09/02/16 64.5 0.00 0.10
MSFT 160902C00065000 C 09/02/16 65.0 0.00 0.10
MSFT 160902C00065500 C 09/02/16 65.5 0.00 0.10
MSFT 160902C00066000 C 09/02/16 66.0 0.00 0.10
MSFT 160902C00066500 C 09/02/16 66.5 0.00 0.10
MSFT 160902C00070000 C 09/02/16 70.0 0.00 0.12
MSFT 160902C00075000 C 09/02/16 75.0 0.00 0.12
MSFT 160902C00080000 C 09/02/16 80.0 0.00 0.12
MSFT 160902C00085000 C 09/02/16 85.0 0.00 0.12
MSFT 160902P00043000 P 09/02/16 43.0 0.00 0.10
MSFT 160902P00044000 P 09/02/16 44.0 0.00 0.10
MSFT 160902P00045000 P 09/02/16 45.0 0.00 0.10
MSFT 160902P00046000 P 09/02/16 46.0 0.00 0.10
MSFT 160902P00047000 P 09/02/16 47.0 0.00 0.10
MSFT 160902P00048000 P 09/02/16 48.0 0.00 0.10
MSFT 160902P00049000 P 09/02/16 49.0 0.00 0.05
MSFT 160902P00049500 P 09/02/16 49.5 0.00 0.10
MSFT 160902P00050000 P 09/02/16 50.0 0.00 0.07
MSFT 160902P00050500 P 09/02/16 50.5 0.00 0.10
MSFT 160902P00051000 P 09/02/16 51.0 0.00 0.10
MSFT 160902P00051500 P 09/02/16 51.5 0.00 0.10
MSFT 160902P00052000 P 09/02/16 52.0 0.00 0.10
MSFT 160902P00052500 P 09/02/16 52.5 0.00 0.02
MSFT 160902P00053000 P 09/02/16 53.0 0.00 0.04
MSFT 160902P00053500 P 09/02/16 53.5 0.00 0.02
MSFT 160902P00054000 P 09/02/16 54.0 0.01 0.02
MSFT 160902P00054500 P 09/02/16 54.5 0.01 0.02
MSFT 160902P00055000 P 09/02/16 55.0 0.01 0.03
MSFT 160902P00055500 P 09/02/16 55.5 0.02 0.04
MSFT 160902P00056000 P 09/02/16 56.0 0.04 0.06
MSFT 160902P00056500 P 09/02/16 56.5 0.07 0.09
MSFT 160902P00057000 P 09/02/16 57.0 0.13 0.15
MSFT 160902P00057500 P 09/02/16 57.5 0.23 0.25
MSFT 160902P00058000 P 09/02/16 58.0 0.41 0.43
MSFT 160902P00058500 P 09/02/16 58.5 0.67 0.69
MSFT 160902P00059000 P 09/02/16 59.0 1.03 1.06
MSFT 160902P00059500 P 09/02/16 59.5 1.46 1.50
MSFT 160902P00060000 P 09/02/16 60.0 1.94 1.98
MSFT 160902P00060500 P 09/02/16 60.5 2.44 2.48
MSFT 160902P00061000 P 09/02/16 61.0 2.94 2.97
MSFT 160902P00061500 P 09/02/16 61.5 3.35 3.50
MSFT 160902P00062000 P 09/02/16 62.0 3.70 4.10
MSFT 160902P00062500 P 09/02/16 62.5 4.35 4.50
MSFT 160902P00063000 P 09/02/16 63.0 4.85 5.00
MSFT 160902P00063500 P 09/02/16 63.5 5.35 5.50
MSFT 160902P00064000 P 09/02/16 64.0 5.85 6.00
MSFT 160902P00064500 P 09/02/16 64.5 6.35 6.50
MSFT 160902P00065000 P 09/02/16 65.0 6.85 7.05
MSFT 160902P00065500 P 09/02/16 65.5 6.85 7.90
MSFT 160902P00066000 P 09/02/16 66.0 7.30 8.05
MSFT 160902P00066500 P 09/02/16 66.5 7.80 8.50
MSFT 160902P00070000 P 09/02/16 70.0 11.15 12.05
MSFT 160902P00075000 P 09/02/16 75.0 16.30 17.00
MSFT 160902P00080000 P 09/02/16 80.0 21.15 22.80
MSFT 160902P00085000 P 09/02/16 85.0 26.55 27.40
MSFT 160909C00043000 C 09/09/16 43.0 14.65 15.40
MSFT 160909C00044000 C 09/09/16 44.0 13.20 14.85
MSFT 160909C00045000 C 09/09/16 45.0 12.20 13.85
MSFT 160909C00046000 C 09/09/16 46.0 11.20 12.85
MSFT 160909C00047000 C 09/09/16 47.0 10.25 11.85
MSFT 160909C00048000 C 09/09/16 48.0 9.25 10.90
MSFT 160909C00049000 C 09/09/16 49.0 8.25 9.85
MSFT 160909C00049500 C 09/09/16 49.5 7.75 8.75
MSFT 160909C00050000 C 09/09/16 50.0 7.80 8.15
MSFT 160909C00050500 C 09/09/16 50.5 7.50 7.65
MSFT 160909C00051000 C 09/09/16 51.0 7.00 7.15
MSFT 160909C00051500 C 09/09/16 51.5 6.50 6.65
MSFT 160909C00052000 C 09/09/16 52.0 6.05 6.15
MSFT 160909C00052500 C 09/09/16 52.5 5.55 5.65
MSFT 160909C00053000 C 09/09/16 53.0 5.05 5.15
MSFT 160909C00053500 C 09/09/16 53.5 4.55 4.65
MSFT 160909C00054000 C 09/09/16 54.0 4.05 4.15
MSFT 160909C00054500 C 09/09/16 54.5 3.55 3.70
MSFT 160909C00055000 C 09/09/16 55.0 3.05 3.20
MSFT 160909C00055500 C 09/09/16 55.5 2.63 2.66
MSFT 160909C00056000 C 09/09/16 56.0 2.16 2.20
MSFT 160909C00056500 C 09/09/16 56.5 1.72 1.75
MSFT 160909C00057000 C 09/09/16 57.0 1.31 1.34
MSFT 160909C00057500 C 09/09/16 57.5 0.94 0.97
MSFT 160909C00058000 C 09/09/16 58.0 0.63 0.65
MSFT 160909C00058500 C 09/09/16 58.5 0.38 0.40
MSFT 160909C00059000 C 09/09/16 59.0 0.20 0.22
MSFT 160909C00059500 C 09/09/16 59.5 0.09 0.13
MSFT 160909C00060000 C 09/09/16 60.0 0.04 0.07
MSFT 160909C00060500 C 09/09/16 60.5 0.01 0.04
MSFT 160909C00061000 C 09/09/16 61.0 0.00 0.03
MSFT 160909C00061500 C 09/09/16 61.5 0.00 0.10
MSFT 160909C00062000 C 09/09/16 62.0 0.00 0.10
MSFT 160909C00062500 C 09/09/16 62.5 0.00 0.10
MSFT 160909C00063000 C 09/09/16 63.0 0.00 0.10
MSFT 160909C00063500 C 09/09/16 63.5 0.00 0.10
MSFT 160909C00064000 C 09/09/16 64.0 0.00 0.10
MSFT 160909C00064500 C 09/09/16 64.5 0.00 0.10
MSFT 160909C00065000 C 09/09/16 65.0 0.00 0.10
MSFT 160909C00065500 C 09/09/16 65.5 0.00 0.10
MSFT 160909C00066000 C 09/09/16 66.0 0.00 0.10
MSFT 160909C00066500 C 09/09/16 66.5 0.00 0.10
MSFT 160909C00070000 C 09/09/16 70.0 0.00 0.10
MSFT 160909C00075000 C 09/09/16 75.0 0.00 0.13
MSFT 160909C00080000 C 09/09/16 80.0 0.00 0.12
MSFT 160909C00085000 C 09/09/16 85.0 0.00 0.12
MSFT 160909P00043000 P 09/09/16 43.0 0.00 0.10
MSFT 160909P00044000 P 09/09/16 44.0 0.00 0.10
MSFT 160909P00045000 P 09/09/16 45.0 0.00 0.10
MSFT 160909P00046000 P 09/09/16 46.0 0.00 0.10
MSFT 160909P00047000 P 09/09/16 47.0 0.00 0.10
MSFT 160909P00048000 P 09/09/16 48.0 0.00 0.10
MSFT 160909P00049000 P 09/09/16 49.0 0.00 0.10
MSFT 160909P00049500 P 09/09/16 49.5 0.00 0.10
MSFT 160909P00050000 P 09/09/16 50.0 0.00 0.09
MSFT 160909P00050500 P 09/09/16 50.5 0.00 0.10
MSFT 160909P00051000 P 09/09/16 51.0 0.00 0.10
MSFT 160909P00051500 P 09/09/16 51.5 0.00 0.10
MSFT 160909P00052000 P 09/09/16 52.0 0.00 0.10
MSFT 160909P00052500 P 09/09/16 52.5 0.00 0.07
MSFT 160909P00053000 P 09/09/16 53.0 0.00 0.10
MSFT 160909P00053500 P 09/09/16 53.5 0.00 0.10
MSFT 160909P00054000 P 09/09/16 54.0 0.03 0.09
MSFT 160909P00054500 P 09/09/16 54.5 0.02 0.08
MSFT 160909P00055000 P 09/09/16 55.0 0.06 0.09
MSFT 160909P00055500 P 09/09/16 55.5 0.08 0.11
MSFT 160909P00056000 P 09/09/16 56.0 0.12 0.15
MSFT 160909P00056500 P 09/09/16 56.5 0.17 0.20
MSFT 160909P00057000 P 09/09/16 57.0 0.27 0.28
MSFT 160909P00057500 P 09/09/16 57.5 0.39 0.41
MSFT 160909P00058000 P 09/09/16 58.0 0.58 0.60
MSFT 160909P00058500 P 09/09/16 58.5 0.82 0.85
MSFT 160909P00059000 P 09/09/16 59.0 1.15 1.18
MSFT 160909P00059500 P 09/09/16 59.5 1.54 1.57
MSFT 160909P00060000 P 09/09/16 60.0 1.98 2.01
MSFT 160909P00060500 P 09/09/16 60.5 2.45 2.50
MSFT 160909P00061000 P 09/09/16 61.0 2.94 2.98
MSFT 160909P00061500 P 09/09/16 61.5 3.40 3.50
MSFT 160909P00062000 P 09/09/16 62.0 3.70 4.00
MSFT 160909P00062500 P 09/09/16 62.5 4.35 4.50
MSFT 160909P00063000 P 09/09/16 63.0 4.85 5.40
MSFT 160909P00063500 P 09/09/16 63.5 5.35 5.50
MSFT 160909P00064000 P 09/09/16 64.0 5.80 6.00
MSFT 160909P00064500 P 09/09/16 64.5 6.30 6.50
MSFT 160909P00065000 P 09/09/16 65.0 6.60 7.00
MSFT 160909P00065500 P 09/09/16 65.5 7.30 7.50
MSFT 160909P00066000 P 09/09/16 66.0 7.60 8.25
MSFT 160909P00066500 P 09/09/16 66.5 7.65 9.30
MSFT 160909P00070000 P 09/09/16 70.0 11.15 12.80
MSFT 160909P00075000 P 09/09/16 75.0 16.15 17.80
MSFT 160909P00080000 P 09/09/16 80.0 21.15 22.65
MSFT 160909P00085000 P 09/09/16 85.0 26.50 27.35
MSFT 160916C00033000 C 09/16/16 33.0 24.65 25.55
MSFT 160916C00034000 C 09/16/16 34.0 23.65 24.30
MSFT 160916C00035000 C 09/16/16 35.0 22.65 23.20
MSFT 160916C00036000 C 09/16/16 36.0 21.65 22.30
MSFT 160916C00037000 C 09/16/16 37.0 20.65 21.30
MSFT 160916C00038000 C 09/16/16 38.0 19.65 20.30
MSFT 160916C00039000 C 09/16/16 39.0 18.65 19.40
MSFT 160916C00040000 C 09/16/16 40.0 17.65 18.25
MSFT 160916C00041000 C 09/16/16 41.0 16.65 17.25
MSFT 160916C00042000 C 09/16/16 42.0 15.65 16.25
MSFT 160916C00042500 C 09/16/16 42.5 15.15 15.75
MSFT 160916C00043000 C 09/16/16 43.0 14.65 15.40
MSFT 160916C00043500 C 09/16/16 43.5 14.15 15.20
MSFT 160916C00044000 C 09/16/16 44.0 13.45 14.70
MSFT 160916C00044500 C 09/16/16 44.5 13.15 14.20
MSFT 160916C00045000 C 09/16/16 45.0 12.65 13.25
MSFT 160916C00045500 C 09/16/16 45.5 12.15 12.75
MSFT 160916C00046000 C 09/16/16 46.0 11.65 12.25
MSFT 160916C00046500 C 09/16/16 46.5 11.15 11.70
MSFT 160916C00047000 C 09/16/16 47.0 10.70 11.25
MSFT 160916C00047500 C 09/16/16 47.5 10.20 10.75
MSFT 160916C00048000 C 09/16/16 48.0 9.65 10.15
MSFT 160916C00048500 C 09/16/16 48.5 9.20 9.65
MSFT 160916C00049000 C 09/16/16 49.0 8.70 9.15
MSFT 160916C00049500 C 09/16/16 49.5 8.20 8.70
MSFT 160916C00050000 C 09/16/16 50.0 8.05 8.15
MSFT 160916C00050500 C 09/16/16 50.5 7.55 7.65
MSFT 160916C00051000 C 09/16/16 51.0 7.05 7.15
MSFT 160916C00051500 C 09/16/16 51.5 6.55 6.65
MSFT 160916C00052000 C 09/16/16 52.0 6.05 6.15
MSFT 160916C00052500 C 09/16/16 52.5 5.55 5.65
MSFT 160916C00053000 C 09/16/16 53.0 5.05 5.20
MSFT 160916C00053500 C 09/16/16 53.5 4.60 4.70
MSFT 160916C00054000 C 09/16/16 54.0 4.10 4.20
MSFT 160916C00054500 C 09/16/16 54.5 3.60 3.75
MSFT 160916C00055000 C 09/16/16 55.0 3.15 3.25
MSFT 160916C00055500 C 09/16/16 55.5 2.71 2.74
MSFT 160916C00056000 C 09/16/16 56.0 2.27 2.30
MSFT 160916C00056500 C 09/16/16 56.5 1.85 1.88
MSFT 160916C00057000 C 09/16/16 57.0 1.46 1.48
MSFT 160916C00057500 C 09/16/16 57.5 1.10 1.13
MSFT 160916C00058000 C 09/16/16 58.0 0.80 0.81
MSFT 160916C00058500 C 09/16/16 58.5 0.55 0.56
MSFT 160916C00059000 C 09/16/16 59.0 0.35 0.36
MSFT 160916C00059500 C 09/16/16 59.5 0.21 0.23
MSFT 160916C00060000 C 09/16/16 60.0 0.11 0.13
MSFT 160916C00060500 C 09/16/16 60.5 0.06 0.08
MSFT 160916C00061000 C 09/16/16 61.0 0.03 0.04
MSFT 160916C00061500 C 09/16/16 61.5 0.01 0.03
MSFT 160916C00062000 C 09/16/16 62.0 0.00 0.03
MSFT 160916C00062500 C 09/16/16 62.5 0.00 0.04
MSFT 160916C00063000 C 09/16/16 63.0 0.00 0.04
MSFT 160916C00063500 C 09/16/16 63.5 0.00 0.04
MSFT 160916C00064000 C 09/16/16 64.0 0.00 0.04
MSFT 160916C00064500 C 09/16/16 64.5 0.00 0.04
MSFT 160916C00065000 C 09/16/16 65.0 0.00 0.04
MSFT 160916C00066000 C 09/16/16 66.0 0.00 0.04
MSFT 160916C00070000 C 09/16/16 70.0 0.00 0.04
MSFT 160916C00075000 C 09/16/16 75.0 0.00 0.03
MSFT 160916P00033000 P 09/16/16 33.0 0.00 0.04
MSFT 160916P00034000 P 09/16/16 34.0 0.00 0.04
MSFT 160916P00035000 P 09/16/16 35.0 0.00 0.04
MSFT 160916P00036000 P 09/16/16 36.0 0.00 0.04
MSFT 160916P00037000 P 09/16/16 37.0 0.00 0.04
MSFT 160916P00038000 P 09/16/16 38.0 0.00 0.04
MSFT 160916P00039000 P 09/16/16 39.0 0.00 0.04
MSFT 160916P00040000 P 09/16/16 40.0 0.00 0.04
MSFT 160916P00041000 P 09/16/16 41.0 0.00 0.04
MSFT 160916P00042000 P 09/16/16 42.0 0.00 0.04
MSFT 160916P00042500 P 09/16/16 42.5 0.00 0.04
MSFT 160916P00043000 P 09/16/16 43.0 0.00 0.04
MSFT 160916P00043500 P 09/16/16 43.5 0.00 0.04
MSFT 160916P00044000 P 09/16/16 44.0 0.00 0.01
MSFT 160916P00044500 P 09/16/16 44.5 0.00 0.04
MSFT 160916P00045000 P 09/16/16 45.0 0.00 0.04
MSFT 160916P00045500 P 09/16/16 45.5 0.00 0.04
MSFT 160916P00046000 P 09/16/16 46.0 0.00 0.04
MSFT 160916P00046500 P 09/16/16 46.5 0.00 0.04
MSFT 160916P00047000 P 09/16/16 47.0 0.00 0.04
MSFT 160916P00047500 P 09/16/16 47.5 0.00 0.04
MSFT 160916P00048000 P 09/16/16 48.0 0.01 0.05
MSFT 160916P00048500 P 09/16/16 48.5 0.01 0.02
MSFT 160916P00049000 P 09/16/16 49.0 0.01 0.03
MSFT 160916P00049500 P 09/16/16 49.5 0.02 0.03
MSFT 160916P00050000 P 09/16/16 50.0 0.02 0.03
MSFT 160916P00050500 P 09/16/16 50.5 0.02 0.03
MSFT 160916P00051000 P 09/16/16 51.0 0.02 0.04
MSFT 160916P00051500 P 09/16/16 51.5 0.03 0.04
MSFT 160916P00052000 P 09/16/16 52.0 0.03 0.04
MSFT 160916P00052500 P 09/16/16 52.5 0.03 0.05
MSFT 160916P00053000 P 09/16/16 53.0 0.04 0.06
MSFT 160916P00053500 P 09/16/16 53.5 0.05 0.07
MSFT 160916P00054000 P 09/16/16 54.0 0.07 0.08
MSFT 160916P00054500 P 09/16/16 54.5 0.09 0.10
MSFT 160916P00055000 P 09/16/16 55.0 0.12 0.13
MSFT 160916P00055500 P 09/16/16 55.5 0.16 0.18
MSFT 160916P00056000 P 09/16/16 56.0 0.22 0.24
MSFT 160916P00056500 P 09/16/16 56.5 0.30 0.32
MSFT 160916P00057000 P 09/16/16 57.0 0.41 0.42
MSFT 160916P00057500 P 09/16/16 57.5 0.55 0.57
MSFT 160916P00058000 P 09/16/16 58.0 0.74 0.76
MSFT 160916P00058500 P 09/16/16 58.5 0.99 1.01
MSFT 160916P00059000 P 09/16/16 59.0 1.29 1.32
MSFT 160916P00059500 P 09/16/16 59.5 1.64 1.68
MSFT 160916P00060000 P 09/16/16 60.0 2.05 2.08
MSFT 160916P00060500 P 09/16/16 60.5 2.50 2.53
MSFT 160916P00061000 P 09/16/16 61.0 2.96 3.00
MSFT 160916P00061500 P 09/16/16 61.5 3.40 3.50
MSFT 160916P00062000 P 09/16/16 62.0 3.90 4.00
MSFT 160916P00062500 P 09/16/16 62.5 4.40 4.50
MSFT 160916P00063000 P 09/16/16 63.0 4.70 5.00
MSFT 160916P00063500 P 09/16/16 63.5 5.25 5.50
MSFT 160916P00064000 P 09/16/16 64.0 5.75 6.00
MSFT 160916P00064500 P 09/16/16 64.5 6.35 6.50
MSFT 160916P00065000 P 09/16/16 65.0 6.85 7.00
MSFT 160916P00066000 P 09/16/16 66.0 7.85 8.05
MSFT 160916P00070000 P 09/16/16 70.0 11.60 12.05
MSFT 160916P00075000 P 09/16/16 75.0 16.80 17.05
MSFT 160923C00043000 C 09/23/16 43.0 14.65 15.40
MSFT 160923C00044000 C 09/23/16 44.0 13.40 14.75
MSFT 160923C00045000 C 09/23/16 45.0 12.70 13.45
MSFT 160923C00046000 C 09/23/16 46.0 11.65 12.40
MSFT 160923C00047000 C 09/23/16 47.0 10.70 11.40
MSFT 160923C00048000 C 09/23/16 48.0 9.65 10.25
MSFT 160923C00049000 C 09/23/16 49.0 8.70 9.25
MSFT 160923C00049500 C 09/23/16 49.5 8.15 8.75
MSFT 160923C00050000 C 09/23/16 50.0 7.70 8.30
MSFT 160923C00050500 C 09/23/16 50.5 7.55 7.70
MSFT 160923C00051000 C 09/23/16 51.0 7.05 7.20
MSFT 160923C00051500 C 09/23/16 51.5 6.55 6.70
MSFT 160923C00052000 C 09/23/16 52.0 6.10 6.20
MSFT 160923C00052500 C 09/23/16 52.5 5.55 5.70
MSFT 160923C00053000 C 09/23/16 53.0 5.10 5.25
MSFT 160923C00053500 C 09/23/16 53.5 4.60 4.75
MSFT 160923C00054000 C 09/23/16 54.0 4.10 4.25
MSFT 160923C00054500 C 09/23/16 54.5 3.65 3.80
MSFT 160923C00055000 C 09/23/16 55.0 3.20 3.35
MSFT 160923C00055500 C 09/23/16 55.5 2.81 2.85
MSFT 160923C00056000 C 09/23/16 56.0 2.38 2.43
MSFT 160923C00056500 C 09/23/16 56.5 1.98 2.00
MSFT 160923C00057000 C 09/23/16 57.0 1.60 1.63
MSFT 160923C00057500 C 09/23/16 57.5 1.26 1.28
MSFT 160923C00058000 C 09/23/16 58.0 0.96 0.98
MSFT 160923C00058500 C 09/23/16 58.5 0.69 0.72
MSFT 160923C00059000 C 09/23/16 59.0 0.48 0.50
MSFT 160923C00059500 C 09/23/16 59.5 0.31 0.34
MSFT 160923C00060000 C 09/23/16 60.0 0.19 0.22
MSFT 160923C00060500 C 09/23/16 60.5 0.10 0.15
MSFT 160923C00061000 C 09/23/16 61.0 0.06 0.14
MSFT 160923C00061500 C 09/23/16 61.5 0.03 0.11
MSFT 160923C00062000 C 09/23/16 62.0 0.00 0.10
MSFT 160923C00062500 C 09/23/16 62.5 0.00 0.10
MSFT 160923C00063000 C 09/23/16 63.0 0.00 0.10
MSFT 160923C00063500 C 09/23/16 63.5 0.00 0.10
MSFT 160923C00064000 C 09/23/16 64.0 0.00 0.10
MSFT 160923C00064500 C 09/23/16 64.5 0.00 0.10
MSFT 160923C00065000 C 09/23/16 65.0 0.00 0.10
MSFT 160923C00065500 C 09/23/16 65.5 0.00 0.10
MSFT 160923C00066000 C 09/23/16 66.0 0.00 0.10
MSFT 160923C00066500 C 09/23/16 66.5 0.00 0.10
MSFT 160923C00070000 C 09/23/16 70.0 0.00 0.10
MSFT 160923C00075000 C 09/23/16 75.0 0.00 0.10
MSFT 160923C00080000 C 09/23/16 80.0 0.00 0.12
MSFT 160923C00085000 C 09/23/16 85.0 0.00 0.12
MSFT 160923P00043000 P 09/23/16 43.0 0.00 0.10
MSFT 160923P00044000 P 09/23/16 44.0 0.00 0.10
MSFT 160923P00045000 P 09/23/16 45.0 0.00 0.10
MSFT 160923P00046000 P 09/23/16 46.0 0.00 0.10
MSFT 160923P00047000 P 09/23/16 47.0 0.00 0.10
MSFT 160923P00048000 P 09/23/16 48.0 0.00 0.10
MSFT 160923P00049000 P 09/23/16 49.0 0.00 0.10
MSFT 160923P00049500 P 09/23/16 49.5 0.00 0.10
MSFT 160923P00050000 P 09/23/16 50.0 0.02 0.10
MSFT 160923P00050500 P 09/23/16 50.5 0.02 0.07
MSFT 160923P00051000 P 09/23/16 51.0 0.03 0.08
MSFT 160923P00051500 P 09/23/16 51.5 0.04 0.09
MSFT 160923P00052000 P 09/23/16 52.0 0.03 0.10
MSFT 160923P00052500 P 09/23/16 52.5 0.04 0.11
MSFT 160923P00053000 P 09/23/16 53.0 0.05 0.12
MSFT 160923P00053500 P 09/23/16 53.5 0.08 0.15
MSFT 160923P00054000 P 09/23/16 54.0 0.11 0.21
MSFT 160923P00054500 P 09/23/16 54.5 0.15 0.24
MSFT 160923P00055000 P 09/23/16 55.0 0.19 0.24
MSFT 160923P00055500 P 09/23/16 55.5 0.25 0.27
MSFT 160923P00056000 P 09/23/16 56.0 0.32 0.34
MSFT 160923P00056500 P 09/23/16 56.5 0.42 0.44
MSFT 160923P00057000 P 09/23/16 57.0 0.54 0.56
MSFT 160923P00057500 P 09/23/16 57.5 0.70 0.72
MSFT 160923P00058000 P 09/23/16 58.0 0.89 0.92
MSFT 160923P00058500 P 09/23/16 58.5 1.13 1.16
MSFT 160923P00059000 P 09/23/16 59.0 1.41 1.46
MSFT 160923P00059500 P 09/23/16 59.5 1.75 1.78
MSFT 160923P00060000 P 09/23/16 60.0 2.12 2.16
MSFT 160923P00060500 P 09/23/16 60.5 2.54 2.61
MSFT 160923P00061000 P 09/23/16 61.0 2.99 3.05
MSFT 160923P00061500 P 09/23/16 61.5 3.40 3.55
MSFT 160923P00062000 P 09/23/16 62.0 3.90 4.00
MSFT 160923P00062500 P 09/23/16 62.5 4.35 4.50
MSFT 160923P00063000 P 09/23/16 63.0 4.85 5.00
MSFT 160923P00063500 P 09/23/16 63.5 5.35 5.50
MSFT 160923P00064000 P 09/23/16 64.0 5.85 6.00
MSFT 160923P00064500 P 09/23/16 64.5 6.10 6.50
MSFT 160923P00065000 P 09/23/16 65.0 6.75 7.00
MSFT 160923P00065500 P 09/23/16 65.5 7.25 7.50
MSFT 160923P00066000 P 09/23/16 66.0 7.55 8.05
MSFT 160923P00066500 P 09/23/16 66.5 7.65 8.90
MSFT 160923P00070000 P 09/23/16 70.0 11.15 12.35
MSFT 160923P00075000 P 09/23/16 75.0 16.15 17.65
MSFT 160923P00080000 P 09/23/16 80.0 21.15 22.80
MSFT 160923P00085000 P 09/23/16 85.0 26.55 27.35
MSFT 160930C00050500 C 09/30/16 50.5 7.60 7.70
MSFT 160930C00051000 C 09/30/16 51.0 7.10 7.25
MSFT 160930C00051500 C 09/30/16 51.5 6.60 6.75
MSFT 160930C00052000 C 09/30/16 52.0 6.10 6.25
MSFT 160930C00052500 C 09/30/16 52.5 5.60 5.75
MSFT 160930C00053000 C 09/30/16 53.0 5.15 5.30
MSFT 160930C00053500 C 09/30/16 53.5 4.60 4.80
MSFT 160930C00054000 C 09/30/16 54.0 4.15 4.35
MSFT 160930C00054500 C 09/30/16 54.5 3.70 3.90
MSFT 160930C00055000 C 09/30/16 55.0 3.25 3.45
MSFT 160930C00055500 C 09/30/16 55.5 2.90 2.94
MSFT 160930C00056000 C 09/30/16 56.0 2.49 2.51
MSFT 160930C00056500 C 09/30/16 56.5 2.09 2.13
MSFT 160930C00057000 C 09/30/16 57.0 1.73 1.75
MSFT 160930C00057500 C 09/30/16 57.5 1.39 1.41
MSFT 160930C00058000 C 09/30/16 58.0 1.09 1.11
MSFT 160930C00058500 C 09/30/16 58.5 0.82 0.85
MSFT 160930C00059000 C 09/30/16 59.0 0.60 0.62
MSFT 160930C00059500 C 09/30/16 59.5 0.41 0.44
MSFT 160930C00060000 C 09/30/16 60.0 0.27 0.31
MSFT 160930C00060500 C 09/30/16 60.5 0.17 0.20
MSFT 160930C00061000 C 09/30/16 61.0 0.10 0.15
MSFT 160930C00061500 C 09/30/16 61.5 0.06 0.14
MSFT 160930C00062000 C 09/30/16 62.0 0.04 0.11
MSFT 160930C00062500 C 09/30/16 62.5 0.00 0.10
MSFT 160930C00063000 C 09/30/16 63.0 0.00 0.10
MSFT 160930C00063500 C 09/30/16 63.5 0.00 0.10
MSFT 160930C00064000 C 09/30/16 64.0 0.00 0.10
MSFT 160930C00064500 C 09/30/16 64.5 0.00 0.10
MSFT 160930C00065000 C 09/30/16 65.0 0.00 0.10
MSFT 160930C00065500 C 09/30/16 65.5 0.00 0.10
MSFT 160930C00066000 C 09/30/16 66.0 0.00 0.10
MSFT 160930C00066500 C 09/30/16 66.5 0.00 0.10
MSFT 160930P00050500 P 09/30/16 50.5 0.02 0.13
MSFT 160930P00051000 P 09/30/16 51.0 0.03 0.11
MSFT 160930P00051500 P 09/30/16 51.5 0.04 0.12
MSFT 160930P00052000 P 09/30/16 52.0 0.06 0.13
MSFT 160930P00052500 P 09/30/16 52.5 0.08 0.15
MSFT 160930P00053000 P 09/30/16 53.0 0.10 0.17
MSFT 160930P00053500 P 09/30/16 53.5 0.15 0.21
MSFT 160930P00054000 P 09/30/16 54.0 0.18 0.24
MSFT 160930P00054500 P 09/30/16 54.5 0.22 0.27
MSFT 160930P00055000 P 09/30/16 55.0 0.27 0.29
MSFT 160930P00055500 P 09/30/16 55.5 0.34 0.36
MSFT 160930P00056000 P 09/30/16 56.0 0.43 0.44
MSFT 160930P00056500 P 09/30/16 56.5 0.53 0.55
MSFT 160930P00057000 P 09/30/16 57.0 0.66 0.68
MSFT 160930P00057500 P 09/30/16 57.5 0.82 0.85
MSFT 160930P00058000 P 09/30/16 58.0 1.02 1.05
MSFT 160930P00058500 P 09/30/16 58.5 1.25 1.28
MSFT 160930P00059000 P 09/30/16 59.0 1.53 1.56
MSFT 160930P00059500 P 09/30/16 59.5 1.84 1.88
MSFT 160930P00060000 P 09/30/16 60.0 2.20 2.24
MSFT 160930P00060500 P 09/30/16 60.5 2.60 2.64
MSFT 160930P00061000 P 09/30/16 61.0 3.00 3.15
MSFT 160930P00061500 P 09/30/16 61.5 3.45 3.55
MSFT 160930P00062000 P 09/30/16 62.0 3.90 4.05
MSFT 160930P00062500 P 09/30/16 62.5 4.40 4.50
MSFT 160930P00063000 P 09/30/16 63.0 4.90 5.00
MSFT 160930P00063500 P 09/30/16 63.5 5.35 5.50
MSFT 160930P00064000 P 09/30/16 64.0 5.85 6.25
MSFT 160930P00064500 P 09/30/16 64.5 6.35 6.50
MSFT 160930P00065000 P 09/30/16 65.0 6.80 7.00
MSFT 160930P00065500 P 09/30/16 65.5 7.30 7.50
MSFT 160930P00066000 P 09/30/16 66.0 7.15 8.80
MSFT 160930P00066500 P 09/30/16 66.5 8.15 8.55
MSFT 161007C00050500 C 10/07/16 50.5 7.60 7.75
MSFT 161007C00051000 C 10/07/16 51.0 7.10 7.25
MSFT 161007C00051500 C 10/07/16 51.5 6.65 6.80
MSFT 161007C00052000 C 10/07/16 52.0 6.15 6.30
MSFT 161007C00052500 C 10/07/16 52.5 5.65 5.80
MSFT 161007C00053000 C 10/07/16 53.0 5.20 5.35
MSFT 161007C00053500 C 10/07/16 53.5 4.70 4.90
MSFT 161007C00054000 C 10/07/16 54.0 4.25 4.40
MSFT 161007C00054500 C 10/07/16 54.5 3.75 3.95
MSFT 161007C00055000 C 10/07/16 55.0 3.25 3.55
MSFT 161007C00055500 C 10/07/16 55.5 2.99 3.10
MSFT 161007C00056000 C 10/07/16 56.0 2.56 2.68
MSFT 161007C00056500 C 10/07/16 56.5 2.18 2.28
MSFT 161007C00057000 C 10/07/16 57.0 1.85 1.89
MSFT 161007C00057500 C 10/07/16 57.5 1.52 1.56
MSFT 161007C00058000 C 10/07/16 58.0 1.22 1.26
MSFT 161007C00058500 C 10/07/16 58.5 0.95 0.99
MSFT 161007C00059000 C 10/07/16 59.0 0.72 0.77
MSFT 161007C00059500 C 10/07/16 59.5 0.53 0.56
MSFT 161007C00060000 C 10/07/16 60.0 0.38 0.46
MSFT 161007C00060500 C 10/07/16 60.5 0.25 0.29
MSFT 161007C00061000 C 10/07/16 61.0 0.15 0.23
MSFT 161007C00061500 C 10/07/16 61.5 0.09 0.18
MSFT 161007C00062000 C 10/07/16 62.0 0.06 0.15
MSFT 161007C00062500 C 10/07/16 62.5 0.02 0.12
MSFT 161007C00063000 C 10/07/16 63.0 0.00 0.11
MSFT 161007C00063500 C 10/07/16 63.5 0.00 0.10
MSFT 161007C00064000 C 10/07/16 64.0 0.00 0.10
MSFT 161007C00064500 C 10/07/16 64.5 0.00 0.10
MSFT 161007C00065000 C 10/07/16 65.0 0.00 0.10
MSFT 161007C00065500 C 10/07/16 65.5 0.00 0.10
MSFT 161007C00066000 C 10/07/16 66.0 0.00 0.10
MSFT 161007C00066500 C 10/07/16 66.5 0.00 0.10
MSFT 161007P00050500 P 10/07/16 50.5 0.04 0.13
MSFT 161007P00051000 P 10/07/16 51.0 0.05 0.14
MSFT 161007P00051500 P 10/07/16 51.5 0.08 0.16
MSFT 161007P00052000 P 10/07/16 52.0 0.09 0.19
MSFT 161007P00052500 P 10/07/16 52.5 0.13 0.23
MSFT 161007P00053000 P 10/07/16 53.0 0.16 0.25
MSFT 161007P00053500 P 10/07/16 53.5 0.21 0.31
MSFT 161007P00054000 P 10/07/16 54.0 0.25 0.32
MSFT 161007P00054500 P 10/07/16 54.5 0.30 0.35
MSFT 161007P00055000 P 10/07/16 55.0 0.36 0.39
MSFT 161007P00055500 P 10/07/16 55.5 0.44 0.46
MSFT 161007P00056000 P 10/07/16 56.0 0.53 0.56
MSFT 161007P00056500 P 10/07/16 56.5 0.65 0.67
MSFT 161007P00057000 P 10/07/16 57.0 0.78 0.82
MSFT 161007P00057500 P 10/07/16 57.5 0.95 0.98
MSFT 161007P00058000 P 10/07/16 58.0 1.15 1.18
MSFT 161007P00058500 P 10/07/16 58.5 1.37 1.43
MSFT 161007P00059000 P 10/07/16 59.0 1.65 1.68
MSFT 161007P00059500 P 10/07/16 59.5 1.89 1.99
MSFT 161007P00060000 P 10/07/16 60.0 2.27 2.35
MSFT 161007P00060500 P 10/07/16 60.5 2.67 2.72
MSFT 161007P00061000 P 10/07/16 61.0 3.05 3.25
MSFT 161007P00061500 P 10/07/16 61.5 3.45 3.65
MSFT 161007P00062000 P 10/07/16 62.0 3.90 4.05
MSFT 161007P00062500 P 10/07/16 62.5 4.40 4.55
MSFT 161007P00063000 P 10/07/16 63.0 4.90 5.05
MSFT 161007P00063500 P 10/07/16 63.5 5.35 5.50
MSFT 161007P00064000 P 10/07/16 64.0 5.85 6.00
MSFT 161007P00064500 P 10/07/16 64.5 6.30 6.85
MSFT 161007P00065000 P 10/07/16 65.0 6.80 7.00
MSFT 161007P00065500 P 10/07/16 65.5 7.25 7.65
MSFT 161007P00066000 P 10/07/16 66.0 7.15 8.80
MSFT 161007P00066500 P 10/07/16 66.5 8.15 8.55
MSFT 161021C00025000 C 10/21/16 25.0 32.40 33.60
MSFT 161021C00026000 C 10/21/16 26.0 31.35 32.75
MSFT 161021C00027000 C 10/21/16 27.0 30.35 31.75
MSFT 161021C00028000 C 10/21/16 28.0 29.35 30.75
MSFT 161021C00029000 C 10/21/16 29.0 28.35 29.75
MSFT 161021C00030000 C 10/21/16 30.0 27.65 28.40
MSFT 161021C00031000 C 10/21/16 31.0 26.35 27.75
MSFT 161021C00032000 C 10/21/16 32.0 25.35 26.75
MSFT 161021C00033000 C 10/21/16 33.0 24.35 25.75
MSFT 161021C00034000 C 10/21/16 34.0 23.60 24.30
MSFT 161021C00035000 C 10/21/16 35.0 22.60 23.30
MSFT 161021C00036000 C 10/21/16 36.0 21.65 22.50
MSFT 161021C00037000 C 10/21/16 37.0 20.40 21.80
MSFT 161021C00038000 C 10/21/16 38.0 19.65 20.40
MSFT 161021C00039000 C 10/21/16 39.0 18.40 19.80
MSFT 161021C00040000 C 10/21/16 40.0 17.65 18.30
MSFT 161021C00041000 C 10/21/16 41.0 16.70 17.20
MSFT 161021C00042000 C 10/21/16 42.0 15.75 16.25
MSFT 161021C00043000 C 10/21/16 43.0 14.75 15.25
MSFT 161021C00044000 C 10/21/16 44.0 13.70 14.25
MSFT 161021C00045000 C 10/21/16 45.0 12.75 13.35
MSFT 161021C00046000 C 10/21/16 46.0 11.80 12.25
MSFT 161021C00047000 C 10/21/16 47.0 11.15 11.25
MSFT 161021C00048000 C 10/21/16 48.0 9.85 10.30
MSFT 161021C00049000 C 10/21/16 49.0 8.85 9.35
MSFT 161021C00050000 C 10/21/16 50.0 8.25 8.40
MSFT 161021C00052500 C 10/21/16 52.5 5.95 6.10
MSFT 161021C00055000 C 10/21/16 55.0 3.75 4.00
MSFT 161021C00057500 C 10/21/16 57.5 2.21 2.23
MSFT 161021C00060000 C 10/21/16 60.0 0.98 1.00
MSFT 161021C00062500 C 10/21/16 62.5 0.32 0.35
MSFT 161021C00065000 C 10/21/16 65.0 0.09 0.11
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 0.02
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 0.03
MSFT 161021P00035000 P 10/21/16 35.0 0.00 0.03
MSFT 161021P00036000 P 10/21/16 36.0 0.00 0.03
MSFT 161021P00037000 P 10/21/16 37.0 0.01 0.02
MSFT 161021P00038000 P 10/21/16 38.0 0.00 0.05
MSFT 161021P00039000 P 10/21/16 39.0 0.00 0.05
MSFT 161021P00040000 P 10/21/16 40.0 0.00 0.06
MSFT 161021P00041000 P 10/21/16 41.0 0.02 0.04
MSFT 161021P00042000 P 10/21/16 42.0 0.03 0.05
MSFT 161021P00043000 P 10/21/16 43.0 0.04 0.06
MSFT 161021P00044000 P 10/21/16 44.0 0.05 0.07
MSFT 161021P00045000 P 10/21/16 45.0 0.07 0.08
MSFT 161021P00046000 P 10/21/16 46.0 0.08 0.10
MSFT 161021P00047000 P 10/21/16 47.0 0.10 0.12
MSFT 161021P00048000 P 10/21/16 48.0 0.13 0.15
MSFT 161021P00049000 P 10/21/16 49.0 0.17 0.18
MSFT 161021P00050000 P 10/21/16 50.0 0.22 0.23
MSFT 161021P00052500 P 10/21/16 52.5 0.43 0.44
MSFT 161021P00055000 P 10/21/16 55.0 0.85 0.87
MSFT 161021P00057500 P 10/21/16 57.5 1.62 1.65
MSFT 161021P00060000 P 10/21/16 60.0 2.89 2.92
MSFT 161021P00062500 P 10/21/16 62.5 4.70 4.80
MSFT 161021P00065000 P 10/21/16 65.0 6.95 7.05
MSFT 161021P00070000 P 10/21/16 70.0 11.80 12.35
MSFT 161021P00075000 P 10/21/16 75.0 16.80 17.35
MSFT 161118C00040000 C 11/18/16 40.0 17.75 18.25
MSFT 161118C00042500 C 11/18/16 42.5 15.30 15.80
MSFT 161118C00045000 C 11/18/16 45.0 12.85 13.40
MSFT 161118C00047500 C 11/18/16 47.5 10.30 10.95
MSFT 161118C00050000 C 11/18/16 50.0 8.35 8.55
MSFT 161118C00052500 C 11/18/16 52.5 6.15 6.30
MSFT 161118C00055000 C 11/18/16 55.0 4.15 4.25
MSFT 161118C00057500 C 11/18/16 57.5 2.47 2.50
MSFT 161118C00060000 C 11/18/16 60.0 1.22 1.24
MSFT 161118C00062500 C 11/18/16 62.5 0.49 0.51
MSFT 161118C00065000 C 11/18/16 65.0 0.17 0.19
MSFT 161118C00067500 C 11/18/16 67.5 0.05 0.08
MSFT 161118C00070000 C 11/18/16 70.0 0.00 0.04
MSFT 161118P00040000 P 11/18/16 40.0 0.06 0.08
MSFT 161118P00042500 P 11/18/16 42.5 0.09 0.13
MSFT 161118P00045000 P 11/18/16 45.0 0.16 0.17
MSFT 161118P00047500 P 11/18/16 47.5 0.26 0.28
MSFT 161118P00050000 P 11/18/16 50.0 0.42 0.44
MSFT 161118P00052500 P 11/18/16 52.5 0.72 0.73
MSFT 161118P00055000 P 11/18/16 55.0 1.24 1.25
MSFT 161118P00057500 P 11/18/16 57.5 2.10 2.12
MSFT 161118P00060000 P 11/18/16 60.0 3.35 3.45
MSFT 161118P00062500 P 11/18/16 62.5 5.15 5.35
MSFT 161118P00065000 P 11/18/16 65.0 7.30 7.80
MSFT 161118P00067500 P 11/18/16 67.5 9.70 10.20
MSFT 161118P00070000 P 11/18/16 70.0 12.10 12.70
MSFT 161216C00040000 C 12/16/16 40.0 17.75 18.40
MSFT 161216C00042500 C 12/16/16 42.5 15.25 15.85
MSFT 161216C00045000 C 12/16/16 45.0 12.85 13.45
MSFT 161216C00047500 C 12/16/16 47.5 10.60 11.20
MSFT 161216C00050000 C 12/16/16 50.0 8.45 8.65
MSFT 161216C00052500 C 12/16/16 52.5 6.10 6.45
MSFT 161216C00055000 C 12/16/16 55.0 4.15 4.55
MSFT 161216C00057500 C 12/16/16 57.5 2.74 2.79
MSFT 161216C00060000 C 12/16/16 60.0 1.49 1.54
MSFT 161216C00062500 C 12/16/16 62.5 0.69 0.73
MSFT 161216C00065000 C 12/16/16 65.0 0.27 0.30
MSFT 161216C00067500 C 12/16/16 67.5 0.09 0.13
MSFT 161216C00070000 C 12/16/16 70.0 0.02 0.06
MSFT 161216C00075000 C 12/16/16 75.0 0.00 0.03
MSFT 161216P00040000 P 12/16/16 40.0 0.11 0.15
MSFT 161216P00042500 P 12/16/16 42.5 0.16 0.20
MSFT 161216P00045000 P 12/16/16 45.0 0.25 0.28
MSFT 161216P00047500 P 12/16/16 47.5 0.37 0.41
MSFT 161216P00050000 P 12/16/16 50.0 0.59 0.62
MSFT 161216P00052500 P 12/16/16 52.5 0.95 0.97
MSFT 161216P00055000 P 12/16/16 55.0 1.52 1.56
MSFT 161216P00057500 P 12/16/16 57.5 2.42 2.45
MSFT 161216P00060000 P 12/16/16 60.0 3.65 3.75
MSFT 161216P00062500 P 12/16/16 62.5 5.35 5.50
MSFT 161216P00065000 P 12/16/16 65.0 7.40 7.90
MSFT 161216P00067500 P 12/16/16 67.5 9.65 10.15
MSFT 161216P00070000 P 12/16/16 70.0 12.05 12.70
MSFT 161216P00075000 P 12/16/16 75.0 17.00 17.65
MSFT 170120C00023000 C 01/20/17 23.0 34.50 35.60
MSFT 170120C00025000 C 01/20/17 25.0 32.50 33.40
MSFT 170120C00026000 C 01/20/17 26.0 31.05 33.10
MSFT 170120C00027000 C 01/20/17 27.0 30.50 31.65
MSFT 170120C00028000 C 01/20/17 28.0 29.50 30.65
MSFT 170120C00029000 C 01/20/17 29.0 28.65 29.40
MSFT 170120C00030000 C 01/20/17 30.0 27.55 28.40
MSFT 170120C00031000 C 01/20/17 31.0 26.60 27.40
MSFT 170120C00032000 C 01/20/17 32.0 25.50 26.70
MSFT 170120C00033000 C 01/20/17 33.0 24.65 25.45
MSFT 170120C00034000 C 01/20/17 34.0 23.65 24.70
MSFT 170120C00035000 C 01/20/17 35.0 22.65 23.45
MSFT 170120C00036000 C 01/20/17 36.0 21.60 22.50
MSFT 170120C00037000 C 01/20/17 37.0 20.65 21.50
MSFT 170120C00038000 C 01/20/17 38.0 19.75 20.50
MSFT 170120C00039000 C 01/20/17 39.0 18.75 19.50
MSFT 170120C00040000 C 01/20/17 40.0 17.80 18.55
MSFT 170120C00041000 C 01/20/17 41.0 16.75 17.55
MSFT 170120C00042000 C 01/20/17 42.0 16.00 16.40
MSFT 170120C00043000 C 01/20/17 43.0 14.90 15.50
MSFT 170120C00044000 C 01/20/17 44.0 14.05 14.50
MSFT 170120C00045000 C 01/20/17 45.0 13.20 13.50
MSFT 170120C00046000 C 01/20/17 46.0 12.00 12.70
MSFT 170120C00047000 C 01/20/17 47.0 11.35 11.60
MSFT 170120C00048000 C 01/20/17 48.0 10.40 10.70
MSFT 170120C00049000 C 01/20/17 49.0 9.55 9.75
MSFT 170120C00050000 C 01/20/17 50.0 8.65 8.80
MSFT 170120C00052500 C 01/20/17 52.5 6.55 6.70
MSFT 170120C00055000 C 01/20/17 55.0 4.65 4.75
MSFT 170120C00057500 C 01/20/17 57.5 3.05 3.15
MSFT 170120C00060000 C 01/20/17 60.0 1.78 1.87
MSFT 170120C00062500 C 01/20/17 62.5 0.96 1.00
MSFT 170120C00065000 C 01/20/17 65.0 0.45 0.48
MSFT 170120C00067500 C 01/20/17 67.5 0.19 0.22
MSFT 170120C00070000 C 01/20/17 70.0 0.08 0.10
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.04
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.04
MSFT 170120P00023000 P 01/20/17 23.0 0.01 0.04
MSFT 170120P00025000 P 01/20/17 25.0 0.01 0.06
MSFT 170120P00026000 P 01/20/17 26.0 0.02 0.07
MSFT 170120P00027000 P 01/20/17 27.0 0.03 0.07
MSFT 170120P00028000 P 01/20/17 28.0 0.03 0.08
MSFT 170120P00029000 P 01/20/17 29.0 0.04 0.08
MSFT 170120P00030000 P 01/20/17 30.0 0.05 0.09
MSFT 170120P00031000 P 01/20/17 31.0 0.05 0.10
MSFT 170120P00032000 P 01/20/17 32.0 0.07 0.10
MSFT 170120P00033000 P 01/20/17 33.0 0.08 0.11
MSFT 170120P00034000 P 01/20/17 34.0 0.09 0.12
MSFT 170120P00035000 P 01/20/17 35.0 0.11 0.13
MSFT 170120P00036000 P 01/20/17 36.0 0.12 0.15
MSFT 170120P00037000 P 01/20/17 37.0 0.14 0.16
MSFT 170120P00038000 P 01/20/17 38.0 0.16 0.18
MSFT 170120P00039000 P 01/20/17 39.0 0.18 0.20
MSFT 170120P00040000 P 01/20/17 40.0 0.20 0.22
MSFT 170120P00041000 P 01/20/17 41.0 0.24 0.25
MSFT 170120P00042000 P 01/20/17 42.0 0.27 0.29
MSFT 170120P00043000 P 01/20/17 43.0 0.31 0.33
MSFT 170120P00044000 P 01/20/17 44.0 0.36 0.37
MSFT 170120P00045000 P 01/20/17 45.0 0.40 0.42
MSFT 170120P00046000 P 01/20/17 46.0 0.46 0.48
MSFT 170120P00047000 P 01/20/17 47.0 0.53 0.55
MSFT 170120P00048000 P 01/20/17 48.0 0.62 0.63
MSFT 170120P00049000 P 01/20/17 49.0 0.72 0.73
MSFT 170120P00050000 P 01/20/17 50.0 0.84 0.85
MSFT 170120P00052500 P 01/20/17 52.5 1.22 1.26
MSFT 170120P00055000 P 01/20/17 55.0 1.87 1.91
MSFT 170120P00057500 P 01/20/17 57.5 2.78 2.80
MSFT 170120P00060000 P 01/20/17 60.0 3.95 4.10
MSFT 170120P00062500 P 01/20/17 62.5 5.60 5.75
MSFT 170120P00065000 P 01/20/17 65.0 7.45 8.20
MSFT 170120P00067500 P 01/20/17 67.5 9.80 10.15
MSFT 170120P00070000 P 01/20/17 70.0 12.00 12.85
MSFT 170120P00075000 P 01/20/17 75.0 16.95 17.65
MSFT 170120P00080000 P 01/20/17 80.0 21.90 22.75
MSFT 170421C00025000 C 04/21/17 25.0 31.55 34.95
MSFT 170421C00030000 C 04/21/17 30.0 26.35 29.95
MSFT 170421C00035000 C 04/21/17 35.0 22.70 24.55
MSFT 170421C00040000 C 04/21/17 40.0 17.60 20.20
MSFT 170421C00042500 C 04/21/17 42.5 14.65 17.80
MSFT 170421C00045000 C 04/21/17 45.0 13.10 15.05
MSFT 170421C00047500 C 04/21/17 47.5 10.55 13.00
MSFT 170421C00050000 C 04/21/17 50.0 9.00 9.90
MSFT 170421C00052500 C 04/21/17 52.5 7.25 7.45
MSFT 170421C00055000 C 04/21/17 55.0 5.55 5.70
MSFT 170421C00057500 C 04/21/17 57.5 4.10 4.20
MSFT 170421C00060000 C 04/21/17 60.0 2.85 2.92
MSFT 170421C00062500 C 04/21/17 62.5 1.87 1.95
MSFT 170421C00065000 C 04/21/17 65.0 1.12 1.25
MSFT 170421C00067500 C 04/21/17 67.5 0.69 0.77
MSFT 170421C00070000 C 04/21/17 70.0 0.40 0.44
MSFT 170421C00075000 C 04/21/17 75.0 0.11 0.14
MSFT 170421C00080000 C 04/21/17 80.0 0.02 0.06
MSFT 170421P00025000 P 04/21/17 25.0 0.09 0.13
MSFT 170421P00030000 P 04/21/17 30.0 0.16 0.19
MSFT 170421P00035000 P 04/21/17 35.0 0.28 0.31
MSFT 170421P00040000 P 04/21/17 40.0 0.49 0.51
MSFT 170421P00042500 P 04/21/17 42.5 0.66 0.69
MSFT 170421P00045000 P 04/21/17 45.0 0.87 0.92
MSFT 170421P00047500 P 04/21/17 47.5 1.21 1.25
MSFT 170421P00050000 P 04/21/17 50.0 1.62 1.67
MSFT 170421P00052500 P 04/21/17 52.5 2.21 2.30
MSFT 170421P00055000 P 04/21/17 55.0 3.00 3.05
MSFT 170421P00057500 P 04/21/17 57.5 4.00 4.10
MSFT 170421P00060000 P 04/21/17 60.0 5.25 5.35
MSFT 170421P00062500 P 04/21/17 62.5 6.80 6.90
MSFT 170421P00065000 P 04/21/17 65.0 8.55 8.70
MSFT 170421P00067500 P 04/21/17 67.5 10.10 11.05
MSFT 170421P00070000 P 04/21/17 70.0 11.50 13.50
MSFT 170421P00075000 P 04/21/17 75.0 15.70 19.05
MSFT 170421P00080000 P 04/21/17 80.0 20.65 23.85
MSFT 170616C00025000 C 06/16/17 25.0 32.50 34.00
MSFT 170616C00030000 C 06/16/17 30.0 26.80 29.75
MSFT 170616C00035000 C 06/16/17 35.0 22.25 25.35
MSFT 170616C00038000 C 06/16/17 38.0 19.30 22.00
MSFT 170616C00040000 C 06/16/17 40.0 17.00 20.05
MSFT 170616C00043000 C 06/16/17 43.0 14.30 17.10
MSFT 170616C00045000 C 06/16/17 45.0 12.60 16.00
MSFT 170616C00047000 C 06/16/17 47.0 10.55 14.20
MSFT 170616C00050000 C 06/16/17 50.0 9.20 10.15
MSFT 170616C00052500 C 06/16/17 52.5 7.40 7.70
MSFT 170616C00055000 C 06/16/17 55.0 5.85 6.00
MSFT 170616C00057500 C 06/16/17 57.5 4.35 4.50
MSFT 170616C00060000 C 06/16/17 60.0 3.15 3.25
MSFT 170616C00062500 C 06/16/17 62.5 2.16 2.24
MSFT 170616C00065000 C 06/16/17 65.0 1.41 1.49
MSFT 170616C00067500 C 06/16/17 67.5 0.88 0.95
MSFT 170616C00070000 C 06/16/17 70.0 0.53 0.59
MSFT 170616C00075000 C 06/16/17 75.0 0.17 0.20
MSFT 170616P00025000 P 06/16/17 25.0 0.13 0.16
MSFT 170616P00030000 P 06/16/17 30.0 0.24 0.27
MSFT 170616P00035000 P 06/16/17 35.0 0.40 0.43
MSFT 170616P00038000 P 06/16/17 38.0 0.54 0.58
MSFT 170616P00040000 P 06/16/17 40.0 0.67 0.70
MSFT 170616P00043000 P 06/16/17 43.0 0.91 0.97
MSFT 170616P00045000 P 06/16/17 45.0 1.14 1.20
MSFT 170616P00047000 P 06/16/17 47.0 1.42 1.50
MSFT 170616P00050000 P 06/16/17 50.0 2.00 2.07
MSFT 170616P00052500 P 06/16/17 52.5 2.64 2.72
MSFT 170616P00055000 P 06/16/17 55.0 3.45 3.55
MSFT 170616P00057500 P 06/16/17 57.5 4.50 4.60
MSFT 170616P00060000 P 06/16/17 60.0 5.75 5.90
MSFT 170616P00062500 P 06/16/17 62.5 7.30 7.40
MSFT 170616P00065000 P 06/16/17 65.0 9.05 9.20
MSFT 170616P00067500 P 06/16/17 67.5 10.50 11.50
MSFT 170616P00070000 P 06/16/17 70.0 11.00 14.60
MSFT 170616P00075000 P 06/16/17 75.0 16.15 18.85
MSFT 180119C00023000 C 01/19/18 23.0 33.25 37.20
MSFT 180119C00025000 C 01/19/18 25.0 31.25 35.20
MSFT 180119C00028000 C 01/19/18 28.0 28.30 32.20
MSFT 180119C00030000 C 01/19/18 30.0 27.00 29.20
MSFT 180119C00033000 C 01/19/18 33.0 24.65 26.00
MSFT 180119C00035000 C 01/19/18 35.0 23.00 23.95
MSFT 180119C00038000 C 01/19/18 38.0 19.75 21.25
MSFT 180119C00040000 C 01/19/18 40.0 17.30 20.35
MSFT 180119C00042000 C 01/19/18 42.0 16.50 17.05
MSFT 180119C00045000 C 01/19/18 45.0 14.05 14.55
MSFT 180119C00047000 C 01/19/18 47.0 12.35 13.90
MSFT 180119C00050000 C 01/19/18 50.0 10.40 10.65
MSFT 180119C00052500 C 01/19/18 52.5 8.50 9.00
MSFT 180119C00055000 C 01/19/18 55.0 7.15 7.35
MSFT 180119C00057500 C 01/19/18 57.5 5.80 6.00
MSFT 180119C00060000 C 01/19/18 60.0 4.60 4.70
MSFT 180119C00062500 C 01/19/18 62.5 3.55 3.70
MSFT 180119C00065000 C 01/19/18 65.0 2.72 2.80
MSFT 180119C00067500 C 01/19/18 67.5 2.03 2.10
MSFT 180119C00070000 C 01/19/18 70.0 1.48 1.55
MSFT 180119C00075000 C 01/19/18 75.0 0.74 0.80
MSFT 180119C00080000 C 01/19/18 80.0 0.35 0.39
MSFT 180119P00023000 P 01/19/18 23.0 0.31 0.33
MSFT 180119P00025000 P 01/19/18 25.0 0.38 0.43
MSFT 180119P00028000 P 01/19/18 28.0 0.51 0.55
MSFT 180119P00030000 P 01/19/18 30.0 0.61 0.65
MSFT 180119P00033000 P 01/19/18 33.0 0.80 0.86
MSFT 180119P00035000 P 01/19/18 35.0 0.96 1.02
MSFT 180119P00038000 P 01/19/18 38.0 1.25 1.32
MSFT 180119P00040000 P 01/19/18 40.0 1.50 1.60
MSFT 180119P00042000 P 01/19/18 42.0 1.79 1.88
MSFT 180119P00045000 P 01/19/18 45.0 2.31 2.38
MSFT 180119P00047000 P 01/19/18 47.0 2.75 2.82
MSFT 180119P00050000 P 01/19/18 50.0 3.50 3.65
MSFT 180119P00052500 P 01/19/18 52.5 4.30 4.45
MSFT 180119P00055000 P 01/19/18 55.0 5.25 5.40
MSFT 180119P00057500 P 01/19/18 57.5 6.35 6.50
MSFT 180119P00060000 P 01/19/18 60.0 7.65 7.80
MSFT 180119P00062500 P 01/19/18 62.5 9.10 9.25
MSFT 180119P00065000 P 01/19/18 65.0 10.75 10.90
MSFT 180119P00067500 P 01/19/18 67.5 12.50 12.70
MSFT 180119P00070000 P 01/19/18 70.0 14.40 14.60
MSFT 180119P00075000 P 01/19/18 75.0 17.10 20.60
MSFT 180119P00080000 P 01/19/18 80.0 21.05 23.45

OPRA data is delayed 15 minutes.