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 (2014-11-14)Premium Content

Microsoft Corporation (MSFT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141220C00030000 C 12/20/14 30.0 15.95 19.35
MSFT 141220C00031000 C 12/20/14 31.0 14.60 18.35
MSFT 141220C00032000 C 12/20/14 32.0 14.00 16.10
MSFT 141220C00033000 C 12/20/14 33.0 12.55 16.65
MSFT 141220C00034000 C 12/20/14 34.0 11.95 15.45
MSFT 141220C00035000 C 12/20/14 35.0 12.10 12.75
MSFT 141220C00036000 C 12/20/14 36.0 10.10 11.85
MSFT 141220C00037000 C 12/20/14 37.0 9.00 11.35
MSFT 141220C00038000 C 12/20/14 38.0 8.10 10.15
MSFT 141220C00039000 C 12/20/14 39.0 8.15 9.00
MSFT 141220C00039500 C 12/20/14 39.5 6.60 8.70
MSFT 141220C00040000 C 12/20/14 40.0 6.10 8.00
MSFT 141220C00040500 C 12/20/14 40.5 5.55 7.50
MSFT 141220C00041000 C 12/20/14 41.0 6.15 6.85
MSFT 141220C00041500 C 12/20/14 41.5 5.85 6.40
MSFT 141220C00042000 C 12/20/14 42.0 5.20 5.85
MSFT 141220C00042500 C 12/20/14 42.5 4.25 5.35
MSFT 141220C00043000 C 12/20/14 43.0 4.15 5.05
MSFT 141220C00043500 C 12/20/14 43.5 3.50 4.50
MSFT 141220C00044000 C 12/20/14 44.0 3.35 4.00
MSFT 141220C00044500 C 12/20/14 44.5 2.12 3.55
MSFT 141220C00045000 C 12/20/14 45.0 2.23 2.72
MSFT 141220C00045500 C 12/20/14 45.5 1.84 2.30
MSFT 141220C00046000 C 12/20/14 46.0 1.49 1.69
MSFT 141220C00046500 C 12/20/14 46.5 0.85 1.47
MSFT 141220C00047000 C 12/20/14 47.0 0.31 0.67
MSFT 141220C00047500 C 12/20/14 47.5 0.00 0.22
MSFT 141220C00048000 C 12/20/14 48.0 0.00 0.02
MSFT 141220C00048500 C 12/20/14 48.5 0.00 0.01
MSFT 141220C00049000 C 12/20/14 49.0 0.00 0.01
MSFT 141220C00049500 C 12/20/14 49.5 0.00 0.02
MSFT 141220C00050000 C 12/20/14 50.0 0.00 0.01
MSFT 141220C00050500 C 12/20/14 50.5 0.00 0.02
MSFT 141220C00051000 C 12/20/14 51.0 0.00 0.01
MSFT 141220C00051500 C 12/20/14 51.5 0.00 0.01
MSFT 141220C00052000 C 12/20/14 52.0 0.00 0.01
MSFT 141220C00052500 C 12/20/14 52.5 0.00 0.01
MSFT 141220C00053000 C 12/20/14 53.0 0.00 0.02
MSFT 141220C00053500 C 12/20/14 53.5 0.00 0.02
MSFT 141220C00054000 C 12/20/14 54.0 0.00 0.02
MSFT 141220C00054500 C 12/20/14 54.5 0.00 0.02
MSFT 141220C00055000 C 12/20/14 55.0 0.00 0.01
MSFT 141220C00055500 C 12/20/14 55.5 0.00 0.02
MSFT 141220C00056000 C 12/20/14 56.0 0.00 0.02
MSFT 141220C00056500 C 12/20/14 56.5 0.00 0.02
MSFT 141220C00057000 C 12/20/14 57.0 0.00 0.02
MSFT 141220C00057500 C 12/20/14 57.5 0.00 0.02
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.02
MSFT 141220P00030000 P 12/20/14 30.0 0.00 0.01
MSFT 141220P00031000 P 12/20/14 31.0 0.00 0.02
MSFT 141220P00032000 P 12/20/14 32.0 0.00 0.01
MSFT 141220P00033000 P 12/20/14 33.0 0.00 0.01
MSFT 141220P00034000 P 12/20/14 34.0 0.00 0.02
MSFT 141220P00035000 P 12/20/14 35.0 0.00 0.02
MSFT 141220P00036000 P 12/20/14 36.0 0.00 0.02
MSFT 141220P00037000 P 12/20/14 37.0 0.00 0.02
MSFT 141220P00038000 P 12/20/14 38.0 0.00 0.02
MSFT 141220P00039000 P 12/20/14 39.0 0.00 0.01
MSFT 141220P00039500 P 12/20/14 39.5 0.00 0.02
MSFT 141220P00040000 P 12/20/14 40.0 0.00 0.01
MSFT 141220P00040500 P 12/20/14 40.5 0.00 0.02
MSFT 141220P00041000 P 12/20/14 41.0 0.00 0.02
MSFT 141220P00041500 P 12/20/14 41.5 0.00 0.02
MSFT 141220P00042000 P 12/20/14 42.0 0.00 0.01
MSFT 141220P00042500 P 12/20/14 42.5 0.00 0.02
MSFT 141220P00043000 P 12/20/14 43.0 0.00 0.01
MSFT 141220P00043500 P 12/20/14 43.5 0.00 0.01
MSFT 141220P00044000 P 12/20/14 44.0 0.00 0.01
MSFT 141220P00044500 P 12/20/14 44.5 0.00 0.02
MSFT 141220P00045000 P 12/20/14 45.0 0.00 0.02
MSFT 141220P00045500 P 12/20/14 45.5 0.00 0.02
MSFT 141220P00046000 P 12/20/14 46.0 0.00 0.01
MSFT 141220P00046500 P 12/20/14 46.5 0.00 0.01
MSFT 141220P00047000 P 12/20/14 47.0 0.00 0.01
MSFT 141220P00047500 P 12/20/14 47.5 0.00 0.08
MSFT 141220P00048000 P 12/20/14 48.0 0.22 0.52
MSFT 141220P00048500 P 12/20/14 48.5 0.60 2.03
MSFT 141220P00049000 P 12/20/14 49.0 0.96 1.76
MSFT 141220P00049500 P 12/20/14 49.5 1.53 2.17
MSFT 141220P00050000 P 12/20/14 50.0 1.92 3.90
MSFT 141220P00050500 P 12/20/14 50.5 2.79 3.30
MSFT 141220P00051000 P 12/20/14 51.0 2.97 3.80
MSFT 141220P00051500 P 12/20/14 51.5 3.45 4.15
MSFT 141220P00052000 P 12/20/14 52.0 3.85 4.95
MSFT 141220P00052500 P 12/20/14 52.5 4.35 5.15
MSFT 141220P00053000 P 12/20/14 53.0 4.85 5.95
MSFT 141220P00053500 P 12/20/14 53.5 5.35 6.15
MSFT 141220P00054000 P 12/20/14 54.0 5.85 7.05
MSFT 141220P00054500 P 12/20/14 54.5 6.35 7.15
MSFT 141220P00055000 P 12/20/14 55.0 6.90 7.75
MSFT 141220P00055500 P 12/20/14 55.5 7.30 8.35
MSFT 141220P00056000 P 12/20/14 56.0 6.15 10.00
MSFT 141220P00056500 P 12/20/14 56.5 7.10 9.25
MSFT 141220P00057000 P 12/20/14 57.0 7.60 9.90
MSFT 141220P00057500 P 12/20/14 57.5 8.15 10.30
MSFT 141220P00060000 P 12/20/14 60.0 10.70 14.00
MSFT 141226C00032000 C 12/26/14 32.0 14.00 17.35
MSFT 141226C00033000 C 12/26/14 33.0 13.00 16.40
MSFT 141226C00034000 C 12/26/14 34.0 12.00 15.35
MSFT 141226C00035000 C 12/26/14 35.0 11.00 13.00
MSFT 141226C00036000 C 12/26/14 36.0 10.00 12.10
MSFT 141226C00037000 C 12/26/14 37.0 9.00 12.15
MSFT 141226C00038000 C 12/26/14 38.0 8.00 10.35
MSFT 141226C00038500 C 12/26/14 38.5 7.80 9.60
MSFT 141226C00039000 C 12/26/14 39.0 7.05 9.20
MSFT 141226C00039500 C 12/26/14 39.5 6.60 10.15
MSFT 141226C00040000 C 12/26/14 40.0 7.05 8.05
MSFT 141226C00040500 C 12/26/14 40.5 6.80 7.60
MSFT 141226C00041000 C 12/26/14 41.0 6.30 6.80
MSFT 141226C00041500 C 12/26/14 41.5 5.80 6.30
MSFT 141226C00042000 C 12/26/14 42.0 5.30 5.80
MSFT 141226C00042500 C 12/26/14 42.5 4.80 5.55
MSFT 141226C00043000 C 12/26/14 43.0 4.30 5.05
MSFT 141226C00043500 C 12/26/14 43.5 2.63 4.55
MSFT 141226C00044000 C 12/26/14 44.0 3.40 3.80
MSFT 141226C00044500 C 12/26/14 44.5 2.95 3.35
MSFT 141226C00045000 C 12/26/14 45.0 2.40 2.79
MSFT 141226C00045500 C 12/26/14 45.5 1.91 2.66
MSFT 141226C00046000 C 12/26/14 46.0 1.52 1.95
MSFT 141226C00046500 C 12/26/14 46.5 1.12 1.29
MSFT 141226C00047000 C 12/26/14 47.0 0.72 0.86
MSFT 141226C00047500 C 12/26/14 47.5 0.42 0.54
MSFT 141226C00048000 C 12/26/14 48.0 0.23 0.27
MSFT 141226C00048500 C 12/26/14 48.5 0.10 0.13
MSFT 141226C00049000 C 12/26/14 49.0 0.04 0.07
MSFT 141226C00049500 C 12/26/14 49.5 0.01 0.07
MSFT 141226C00050000 C 12/26/14 50.0 0.00 0.04
MSFT 141226C00050500 C 12/26/14 50.5 0.00 0.10
MSFT 141226C00051000 C 12/26/14 51.0 0.00 0.04
MSFT 141226C00051500 C 12/26/14 51.5 0.00 0.10
MSFT 141226C00052000 C 12/26/14 52.0 0.00 0.04
MSFT 141226C00052500 C 12/26/14 52.5 0.00 0.10
MSFT 141226C00053000 C 12/26/14 53.0 0.00 0.10
MSFT 141226C00053500 C 12/26/14 53.5 0.00 0.04
MSFT 141226C00054000 C 12/26/14 54.0 0.00 0.08
MSFT 141226C00054500 C 12/26/14 54.5 0.00 0.06
MSFT 141226C00055000 C 12/26/14 55.0 0.00 0.04
MSFT 141226C00055500 C 12/26/14 55.5 0.00 0.03
MSFT 141226C00056000 C 12/26/14 56.0 0.00 0.02
MSFT 141226C00056500 C 12/26/14 56.5 0.00 0.02
MSFT 141226C00057000 C 12/26/14 57.0 0.00 0.02
MSFT 141226C00057500 C 12/26/14 57.5 0.00 0.02
MSFT 141226C00060000 C 12/26/14 60.0 0.00 0.02
MSFT 141226C00065000 C 12/26/14 65.0 0.00 0.02
MSFT 141226P00032000 P 12/26/14 32.0 0.00 0.02
MSFT 141226P00033000 P 12/26/14 33.0 0.00 0.02
MSFT 141226P00034000 P 12/26/14 34.0 0.00 0.02
MSFT 141226P00035000 P 12/26/14 35.0 0.00 0.02
MSFT 141226P00036000 P 12/26/14 36.0 0.00 0.02
MSFT 141226P00037000 P 12/26/14 37.0 0.00 0.02
MSFT 141226P00038000 P 12/26/14 38.0 0.00 0.02
MSFT 141226P00038500 P 12/26/14 38.5 0.00 0.02
MSFT 141226P00039000 P 12/26/14 39.0 0.00 0.02
MSFT 141226P00039500 P 12/26/14 39.5 0.00 0.02
MSFT 141226P00040000 P 12/26/14 40.0 0.00 0.03
MSFT 141226P00040500 P 12/26/14 40.5 0.00 0.03
MSFT 141226P00041000 P 12/26/14 41.0 0.00 0.05
MSFT 141226P00041500 P 12/26/14 41.5 0.00 0.07
MSFT 141226P00042000 P 12/26/14 42.0 0.00 0.10
MSFT 141226P00042500 P 12/26/14 42.5 0.00 0.13
MSFT 141226P00043000 P 12/26/14 43.0 0.00 0.14
MSFT 141226P00043500 P 12/26/14 43.5 0.00 0.14
MSFT 141226P00044000 P 12/26/14 44.0 0.00 0.14
MSFT 141226P00044500 P 12/26/14 44.5 0.00 0.09
MSFT 141226P00045000 P 12/26/14 45.0 0.02 0.05
MSFT 141226P00045500 P 12/26/14 45.5 0.02 0.05
MSFT 141226P00046000 P 12/26/14 46.0 0.05 0.08
MSFT 141226P00046500 P 12/26/14 46.5 0.09 0.13
MSFT 141226P00047000 P 12/26/14 47.0 0.17 0.23
MSFT 141226P00047500 P 12/26/14 47.5 0.33 0.37
MSFT 141226P00048000 P 12/26/14 48.0 0.60 0.65
MSFT 141226P00048500 P 12/26/14 48.5 0.95 1.19
MSFT 141226P00049000 P 12/26/14 49.0 1.11 1.83
MSFT 141226P00049500 P 12/26/14 49.5 1.43 2.67
MSFT 141226P00050000 P 12/26/14 50.0 1.90 3.90
MSFT 141226P00050500 P 12/26/14 50.5 2.43 3.30
MSFT 141226P00051000 P 12/26/14 51.0 2.98 3.65
MSFT 141226P00051500 P 12/26/14 51.5 3.35 4.45
MSFT 141226P00052000 P 12/26/14 52.0 3.85 5.05
MSFT 141226P00052500 P 12/26/14 52.5 4.25 5.55
MSFT 141226P00053000 P 12/26/14 53.0 4.85 5.85
MSFT 141226P00053500 P 12/26/14 53.5 5.35 6.35
MSFT 141226P00054000 P 12/26/14 54.0 5.80 6.70
MSFT 141226P00054500 P 12/26/14 54.5 6.35 7.20
MSFT 141226P00055000 P 12/26/14 55.0 6.80 7.65
MSFT 141226P00055500 P 12/26/14 55.5 6.95 8.35
MSFT 141226P00056000 P 12/26/14 56.0 7.70 8.75
MSFT 141226P00056500 P 12/26/14 56.5 8.15 9.30
MSFT 141226P00057000 P 12/26/14 57.0 8.30 9.80
MSFT 141226P00057500 P 12/26/14 57.5 8.20 10.30
MSFT 141226P00060000 P 12/26/14 60.0 10.55 12.70
MSFT 141226P00065000 P 12/26/14 65.0 15.55 18.85
MSFT 150102C00039000 C 01/02/15 39.0 8.45 9.15
MSFT 150102C00040000 C 01/02/15 40.0 7.35 8.10
MSFT 150102C00040500 C 01/02/15 40.5 6.80 7.55
MSFT 150102C00041000 C 01/02/15 41.0 6.05 7.15
MSFT 150102C00041500 C 01/02/15 41.5 5.60 6.70
MSFT 150102C00042000 C 01/02/15 42.0 5.30 6.05
MSFT 150102C00042500 C 01/02/15 42.5 4.80 5.55
MSFT 150102C00043000 C 01/02/15 43.0 4.30 5.20
MSFT 150102C00043500 C 01/02/15 43.5 3.60 4.70
MSFT 150102C00044000 C 01/02/15 44.0 3.25 4.20
MSFT 150102C00044500 C 01/02/15 44.5 2.70 3.70
MSFT 150102C00045000 C 01/02/15 45.0 2.56 3.20
MSFT 150102C00045500 C 01/02/15 45.5 2.02 2.49
MSFT 150102C00046000 C 01/02/15 46.0 1.72 1.88
MSFT 150102C00046500 C 01/02/15 46.5 1.28 1.44
MSFT 150102C00047000 C 01/02/15 47.0 0.92 1.08
MSFT 150102C00047500 C 01/02/15 47.5 0.62 0.78
MSFT 150102C00048000 C 01/02/15 48.0 0.42 0.56
MSFT 150102C00048500 C 01/02/15 48.5 0.27 0.31
MSFT 150102C00049000 C 01/02/15 49.0 0.16 0.20
MSFT 150102C00049500 C 01/02/15 49.5 0.10 0.15
MSFT 150102C00050000 C 01/02/15 50.0 0.02 0.12
MSFT 150102C00050500 C 01/02/15 50.5 0.01 0.14
MSFT 150102C00051000 C 01/02/15 51.0 0.02 0.12
MSFT 150102C00051500 C 01/02/15 51.5 0.00 0.11
MSFT 150102C00052000 C 01/02/15 52.0 0.00 0.05
MSFT 150102C00052500 C 01/02/15 52.5 0.00 0.09
MSFT 150102C00053000 C 01/02/15 53.0 0.00 0.09
MSFT 150102C00053500 C 01/02/15 53.5 0.00 0.10
MSFT 150102C00054000 C 01/02/15 54.0 0.00 0.10
MSFT 150102C00054500 C 01/02/15 54.5 0.00 0.09
MSFT 150102C00055000 C 01/02/15 55.0 0.00 0.07
MSFT 150102C00055500 C 01/02/15 55.5 0.00 0.07
MSFT 150102C00056000 C 01/02/15 56.0 0.00 0.06
MSFT 150102C00056500 C 01/02/15 56.5 0.00 0.05
MSFT 150102C00057000 C 01/02/15 57.0 0.00 0.05
MSFT 150102C00057500 C 01/02/15 57.5 0.00 0.03
MSFT 150102P00039000 P 01/02/15 39.0 0.00 0.05
MSFT 150102P00040000 P 01/02/15 40.0 0.00 0.03
MSFT 150102P00040500 P 01/02/15 40.5 0.00 0.10
MSFT 150102P00041000 P 01/02/15 41.0 0.00 0.12
MSFT 150102P00041500 P 01/02/15 41.5 0.00 0.14
MSFT 150102P00042000 P 01/02/15 42.0 0.00 0.14
MSFT 150102P00042500 P 01/02/15 42.5 0.01 0.14
MSFT 150102P00043000 P 01/02/15 43.0 0.03 0.06
MSFT 150102P00043500 P 01/02/15 43.5 0.01 0.14
MSFT 150102P00044000 P 01/02/15 44.0 0.01 0.07
MSFT 150102P00044500 P 01/02/15 44.5 0.02 0.17
MSFT 150102P00045000 P 01/02/15 45.0 0.05 0.16
MSFT 150102P00045500 P 01/02/15 45.5 0.10 0.15
MSFT 150102P00046000 P 01/02/15 46.0 0.16 0.20
MSFT 150102P00046500 P 01/02/15 46.5 0.24 0.29
MSFT 150102P00047000 P 01/02/15 47.0 0.36 0.41
MSFT 150102P00047500 P 01/02/15 47.5 0.54 0.60
MSFT 150102P00048000 P 01/02/15 48.0 0.79 0.91
MSFT 150102P00048500 P 01/02/15 48.5 1.12 1.31
MSFT 150102P00049000 P 01/02/15 49.0 1.51 1.76
MSFT 150102P00049500 P 01/02/15 49.5 1.79 2.34
MSFT 150102P00050000 P 01/02/15 50.0 1.98 3.65
MSFT 150102P00050500 P 01/02/15 50.5 2.44 3.10
MSFT 150102P00051000 P 01/02/15 51.0 2.91 3.50
MSFT 150102P00051500 P 01/02/15 51.5 3.40 4.45
MSFT 150102P00052000 P 01/02/15 52.0 3.90 4.70
MSFT 150102P00052500 P 01/02/15 52.5 4.35 5.05
MSFT 150102P00053000 P 01/02/15 53.0 4.85 5.55
MSFT 150102P00053500 P 01/02/15 53.5 5.35 6.35
MSFT 150102P00054000 P 01/02/15 54.0 5.75 6.90
MSFT 150102P00054500 P 01/02/15 54.5 6.30 7.40
MSFT 150102P00055000 P 01/02/15 55.0 6.80 7.80
MSFT 150102P00055500 P 01/02/15 55.5 6.80 8.30
MSFT 150102P00056000 P 01/02/15 56.0 7.30 8.75
MSFT 150102P00056500 P 01/02/15 56.5 8.30 9.30
MSFT 150102P00057000 P 01/02/15 57.0 8.45 9.80
MSFT 150102P00057500 P 01/02/15 57.5 8.90 10.30
MSFT 150109C00040000 C 01/09/15 40.0 7.35 8.20
MSFT 150109C00040500 C 01/09/15 40.5 6.45 7.75
MSFT 150109C00041000 C 01/09/15 41.0 6.35 7.25
MSFT 150109C00041500 C 01/09/15 41.5 5.45 6.75
MSFT 150109C00042000 C 01/09/15 42.0 5.35 6.25
MSFT 150109C00042500 C 01/09/15 42.5 4.50 5.75
MSFT 150109C00043000 C 01/09/15 43.0 4.45 5.05
MSFT 150109C00043500 C 01/09/15 43.5 3.90 4.65
MSFT 150109C00044000 C 01/09/15 44.0 3.45 3.95
MSFT 150109C00044500 C 01/09/15 44.5 3.05 3.45
MSFT 150109C00045000 C 01/09/15 45.0 2.65 3.00
MSFT 150109C00045500 C 01/09/15 45.5 2.17 2.46
MSFT 150109C00046000 C 01/09/15 46.0 1.90 2.04
MSFT 150109C00046500 C 01/09/15 46.5 1.52 1.63
MSFT 150109C00047000 C 01/09/15 47.0 1.15 1.29
MSFT 150109C00047500 C 01/09/15 47.5 0.86 0.95
MSFT 150109C00048000 C 01/09/15 48.0 0.58 0.70
MSFT 150109C00048500 C 01/09/15 48.5 0.45 0.50
MSFT 150109C00049000 C 01/09/15 49.0 0.33 0.35
MSFT 150109C00049500 C 01/09/15 49.5 0.15 0.26
MSFT 150109C00050000 C 01/09/15 50.0 0.15 0.22
MSFT 150109C00050500 C 01/09/15 50.5 0.11 0.23
MSFT 150109C00051000 C 01/09/15 51.0 0.07 0.19
MSFT 150109C00051500 C 01/09/15 51.5 0.03 0.15
MSFT 150109C00052000 C 01/09/15 52.0 0.04 0.13
MSFT 150109C00052500 C 01/09/15 52.5 0.02 0.10
MSFT 150109C00053000 C 01/09/15 53.0 0.01 0.10
MSFT 150109C00053500 C 01/09/15 53.5 0.01 0.10
MSFT 150109C00054000 C 01/09/15 54.0 0.01 0.09
MSFT 150109C00054500 C 01/09/15 54.5 0.00 0.10
MSFT 150109C00055000 C 01/09/15 55.0 0.00 0.07
MSFT 150109C00055500 C 01/09/15 55.5 0.00 0.09
MSFT 150109C00056000 C 01/09/15 56.0 0.00 0.09
MSFT 150109C00056500 C 01/09/15 56.5 0.00 0.08
MSFT 150109C00057000 C 01/09/15 57.0 0.00 0.08
MSFT 150109C00057500 C 01/09/15 57.5 0.00 0.07
MSFT 150109P00040000 P 01/09/15 40.0 0.04 0.11
MSFT 150109P00040500 P 01/09/15 40.5 0.05 0.09
MSFT 150109P00041000 P 01/09/15 41.0 0.05 0.13
MSFT 150109P00041500 P 01/09/15 41.5 0.06 0.17
MSFT 150109P00042000 P 01/09/15 42.0 0.06 0.14
MSFT 150109P00042500 P 01/09/15 42.5 0.07 0.13
MSFT 150109P00043000 P 01/09/15 43.0 0.07 0.13
MSFT 150109P00043500 P 01/09/15 43.5 0.08 0.17
MSFT 150109P00044000 P 01/09/15 44.0 0.10 0.15
MSFT 150109P00044500 P 01/09/15 44.5 0.12 0.18
MSFT 150109P00045000 P 01/09/15 45.0 0.14 0.22
MSFT 150109P00045500 P 01/09/15 45.5 0.23 0.27
MSFT 150109P00046000 P 01/09/15 46.0 0.30 0.35
MSFT 150109P00046500 P 01/09/15 46.5 0.39 0.51
MSFT 150109P00047000 P 01/09/15 47.0 0.56 0.69
MSFT 150109P00047500 P 01/09/15 47.5 0.74 0.82
MSFT 150109P00048000 P 01/09/15 48.0 0.99 1.05
MSFT 150109P00048500 P 01/09/15 48.5 1.30 1.44
MSFT 150109P00049000 P 01/09/15 49.0 1.63 1.85
MSFT 150109P00049500 P 01/09/15 49.5 2.03 2.32
MSFT 150109P00050000 P 01/09/15 50.0 2.48 2.73
MSFT 150109P00050500 P 01/09/15 50.5 2.60 3.25
MSFT 150109P00051000 P 01/09/15 51.0 2.97 3.80
MSFT 150109P00051500 P 01/09/15 51.5 3.40 4.20
MSFT 150109P00052000 P 01/09/15 52.0 3.90 4.65
MSFT 150109P00052500 P 01/09/15 52.5 4.40 5.30
MSFT 150109P00053000 P 01/09/15 53.0 4.90 5.85
MSFT 150109P00053500 P 01/09/15 53.5 5.35 7.10
MSFT 150109P00054000 P 01/09/15 54.0 5.85 6.70
MSFT 150109P00054500 P 01/09/15 54.5 6.35 7.30
MSFT 150109P00055000 P 01/09/15 55.0 6.85 7.85
MSFT 150109P00055500 P 01/09/15 55.5 7.35 8.40
MSFT 150109P00056000 P 01/09/15 56.0 7.80 8.75
MSFT 150109P00056500 P 01/09/15 56.5 8.30 9.25
MSFT 150109P00057000 P 01/09/15 57.0 8.90 9.75
MSFT 150109P00057500 P 01/09/15 57.5 9.25 10.25
MSFT 150117C00015000 C 01/17/15 15.0 30.75 34.90
MSFT 150117C00018000 C 01/17/15 18.0 27.85 31.60
MSFT 150117C00020000 C 01/17/15 20.0 26.10 28.50
MSFT 150117C00021000 C 01/17/15 21.0 25.05 28.45
MSFT 150117C00023000 C 01/17/15 23.0 23.15 26.40
MSFT 150117C00024000 C 01/17/15 24.0 22.00 24.30
MSFT 150117C00025000 C 01/17/15 25.0 21.70 24.00
MSFT 150117C00026000 C 01/17/15 26.0 20.10 23.50
MSFT 150117C00027000 C 01/17/15 27.0 19.05 22.50
MSFT 150117C00028000 C 01/17/15 28.0 18.05 21.50
MSFT 150117C00029000 C 01/17/15 29.0 17.05 20.40
MSFT 150117C00030000 C 01/17/15 30.0 17.30 18.20
MSFT 150117C00031000 C 01/17/15 31.0 15.25 17.40
MSFT 150117C00032000 C 01/17/15 32.0 15.35 16.20
MSFT 150117C00033000 C 01/17/15 33.0 14.35 15.20
MSFT 150117C00034000 C 01/17/15 34.0 13.40 13.95
MSFT 150117C00035000 C 01/17/15 35.0 12.35 13.20
MSFT 150117C00036000 C 01/17/15 36.0 11.40 12.20
MSFT 150117C00037000 C 01/17/15 37.0 10.40 11.20
MSFT 150117C00038000 C 01/17/15 38.0 9.20 10.20
MSFT 150117C00039000 C 01/17/15 39.0 8.40 9.20
MSFT 150117C00040000 C 01/17/15 40.0 7.45 8.15
MSFT 150117C00041000 C 01/17/15 41.0 6.40 7.25
MSFT 150117C00042000 C 01/17/15 42.0 5.40 6.15
MSFT 150117C00043000 C 01/17/15 43.0 4.60 5.15
MSFT 150117C00044000 C 01/17/15 44.0 3.60 3.95
MSFT 150117C00045000 C 01/17/15 45.0 2.72 3.00
MSFT 150117C00046000 C 01/17/15 46.0 2.02 2.13
MSFT 150117C00047000 C 01/17/15 47.0 1.33 1.41
MSFT 150117C00048000 C 01/17/15 48.0 0.81 0.86
MSFT 150117C00049000 C 01/17/15 49.0 0.45 0.49
MSFT 150117C00050000 C 01/17/15 50.0 0.24 0.27
MSFT 150117C00052500 C 01/17/15 52.5 0.04 0.10
MSFT 150117C00055000 C 01/17/15 55.0 0.02 0.03
MSFT 150117C00057500 C 01/17/15 57.5 0.01 0.05
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.05
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.02
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.00 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.00 0.01
MSFT 150117P00021000 P 01/17/15 21.0 0.00 0.02
MSFT 150117P00023000 P 01/17/15 23.0 0.00 0.02
MSFT 150117P00024000 P 01/17/15 24.0 0.00 0.02
MSFT 150117P00025000 P 01/17/15 25.0 0.00 0.02
MSFT 150117P00026000 P 01/17/15 26.0 0.00 0.02
MSFT 150117P00027000 P 01/17/15 27.0 0.00 0.02
MSFT 150117P00028000 P 01/17/15 28.0 0.00 0.02
MSFT 150117P00029000 P 01/17/15 29.0 0.00 0.02
MSFT 150117P00030000 P 01/17/15 30.0 0.01 0.03
MSFT 150117P00031000 P 01/17/15 31.0 0.01 0.03
MSFT 150117P00032000 P 01/17/15 32.0 0.01 0.03
MSFT 150117P00033000 P 01/17/15 33.0 0.02 0.04
MSFT 150117P00034000 P 01/17/15 34.0 0.02 0.04
MSFT 150117P00035000 P 01/17/15 35.0 0.02 0.04
MSFT 150117P00036000 P 01/17/15 36.0 0.03 0.05
MSFT 150117P00037000 P 01/17/15 37.0 0.03 0.06
MSFT 150117P00038000 P 01/17/15 38.0 0.05 0.07
MSFT 150117P00039000 P 01/17/15 39.0 0.04 0.08
MSFT 150117P00040000 P 01/17/15 40.0 0.06 0.08
MSFT 150117P00041000 P 01/17/15 41.0 0.08 0.10
MSFT 150117P00042000 P 01/17/15 42.0 0.10 0.13
MSFT 150117P00043000 P 01/17/15 43.0 0.11 0.15
MSFT 150117P00044000 P 01/17/15 44.0 0.18 0.22
MSFT 150117P00045000 P 01/17/15 45.0 0.27 0.30
MSFT 150117P00046000 P 01/17/15 46.0 0.43 0.46
MSFT 150117P00047000 P 01/17/15 47.0 0.72 0.74
MSFT 150117P00048000 P 01/17/15 48.0 1.13 1.19
MSFT 150117P00049000 P 01/17/15 49.0 1.77 1.86
MSFT 150117P00050000 P 01/17/15 50.0 2.55 2.78
MSFT 150117P00052500 P 01/17/15 52.5 4.45 5.30
MSFT 150117P00055000 P 01/17/15 55.0 6.90 7.85
MSFT 150117P00057500 P 01/17/15 57.5 8.30 10.90
MSFT 150117P00060000 P 01/17/15 60.0 10.65 12.75
MSFT 150117P00065000 P 01/17/15 65.0 15.55 17.75
MSFT 150123C00039500 C 01/23/15 39.5 7.75 8.75
MSFT 150123C00040000 C 01/23/15 40.0 7.30 8.25
MSFT 150123C00040500 C 01/23/15 40.5 6.90 7.75
MSFT 150123C00041000 C 01/23/15 41.0 6.50 7.30
MSFT 150123C00041500 C 01/23/15 41.5 5.95 6.75
MSFT 150123C00042000 C 01/23/15 42.0 5.50 6.30
MSFT 150123C00042500 C 01/23/15 42.5 4.95 5.80
MSFT 150123C00043000 C 01/23/15 43.0 4.55 5.30
MSFT 150123C00043500 C 01/23/15 43.5 4.10 4.85
MSFT 150123C00044000 C 01/23/15 44.0 3.65 4.15
MSFT 150123C00044500 C 01/23/15 44.5 3.15 3.50
MSFT 150123C00045000 C 01/23/15 45.0 2.74 3.10
MSFT 150123C00045500 C 01/23/15 45.5 2.31 2.72
MSFT 150123C00046000 C 01/23/15 46.0 2.02 2.30
MSFT 150123C00046500 C 01/23/15 46.5 1.73 1.95
MSFT 150123C00047000 C 01/23/15 47.0 1.39 1.53
MSFT 150123C00047500 C 01/23/15 47.5 1.10 1.39
MSFT 150123C00048000 C 01/23/15 48.0 0.85 1.02
MSFT 150123C00048500 C 01/23/15 48.5 0.62 0.90
MSFT 150123C00049000 C 01/23/15 49.0 0.49 0.73
MSFT 150123C00049500 C 01/23/15 49.5 0.36 0.56
MSFT 150123C00050000 C 01/23/15 50.0 0.31 0.34
MSFT 150123C00050500 C 01/23/15 50.5 0.23 0.27
MSFT 150123C00051000 C 01/23/15 51.0 0.15 0.28
MSFT 150123C00051500 C 01/23/15 51.5 0.10 0.26
MSFT 150123C00052000 C 01/23/15 52.0 0.08 0.23
MSFT 150123C00052500 C 01/23/15 52.5 0.06 0.19
MSFT 150123C00053000 C 01/23/15 53.0 0.06 0.16
MSFT 150123C00053500 C 01/23/15 53.5 0.05 0.14
MSFT 150123C00054000 C 01/23/15 54.0 0.04 0.12
MSFT 150123C00054500 C 01/23/15 54.5 0.03 0.11
MSFT 150123C00055000 C 01/23/15 55.0 0.03 0.10
MSFT 150123C00055500 C 01/23/15 55.5 0.03 0.10
MSFT 150123C00056000 C 01/23/15 56.0 0.02 0.10
MSFT 150123C00056500 C 01/23/15 56.5 0.02 0.09
MSFT 150123C00057000 C 01/23/15 57.0 0.01 0.09
MSFT 150123C00057500 C 01/23/15 57.5 0.01 0.08
MSFT 150123P00039500 P 01/23/15 39.5 0.06 0.15
MSFT 150123P00040000 P 01/23/15 40.0 0.07 0.18
MSFT 150123P00040500 P 01/23/15 40.5 0.07 0.21
MSFT 150123P00041000 P 01/23/15 41.0 0.08 0.22
MSFT 150123P00041500 P 01/23/15 41.5 0.10 0.22
MSFT 150123P00042000 P 01/23/15 42.0 0.11 0.25
MSFT 150123P00042500 P 01/23/15 42.5 0.13 0.23
MSFT 150123P00043000 P 01/23/15 43.0 0.14 0.19
MSFT 150123P00043500 P 01/23/15 43.5 0.17 0.22
MSFT 150123P00044000 P 01/23/15 44.0 0.19 0.29
MSFT 150123P00044500 P 01/23/15 44.5 0.23 0.31
MSFT 150123P00045000 P 01/23/15 45.0 0.28 0.39
MSFT 150123P00045500 P 01/23/15 45.5 0.41 0.45
MSFT 150123P00046000 P 01/23/15 46.0 0.51 0.59
MSFT 150123P00046500 P 01/23/15 46.5 0.63 0.74
MSFT 150123P00047000 P 01/23/15 47.0 0.79 0.97
MSFT 150123P00047500 P 01/23/15 47.5 0.98 1.24
MSFT 150123P00048000 P 01/23/15 48.0 1.25 1.44
MSFT 150123P00048500 P 01/23/15 48.5 1.50 1.74
MSFT 150123P00049000 P 01/23/15 49.0 1.85 2.20
MSFT 150123P00049500 P 01/23/15 49.5 2.18 2.56
MSFT 150123P00050000 P 01/23/15 50.0 2.59 2.96
MSFT 150123P00050500 P 01/23/15 50.5 3.05 3.30
MSFT 150123P00051000 P 01/23/15 51.0 3.10 3.80
MSFT 150123P00051500 P 01/23/15 51.5 3.50 4.25
MSFT 150123P00052000 P 01/23/15 52.0 4.00 5.25
MSFT 150123P00052500 P 01/23/15 52.5 4.45 5.55
MSFT 150123P00053000 P 01/23/15 53.0 4.95 5.95
MSFT 150123P00053500 P 01/23/15 53.5 5.40 6.45
MSFT 150123P00054000 P 01/23/15 54.0 5.90 6.80
MSFT 150123P00054500 P 01/23/15 54.5 6.40 7.25
MSFT 150123P00055000 P 01/23/15 55.0 6.90 7.75
MSFT 150123P00055500 P 01/23/15 55.5 7.35 8.25
MSFT 150123P00056000 P 01/23/15 56.0 7.90 8.80
MSFT 150123P00056500 P 01/23/15 56.5 8.40 9.60
MSFT 150123P00057000 P 01/23/15 57.0 8.05 10.10
MSFT 150123P00057500 P 01/23/15 57.5 9.00 10.45
MSFT 150130C00039500 C 01/30/15 39.5 7.65 8.75
MSFT 150130C00040000 C 01/30/15 40.0 7.30 8.30
MSFT 150130C00040500 C 01/30/15 40.5 6.90 7.85
MSFT 150130C00041000 C 01/30/15 41.0 6.40 7.35
MSFT 150130C00041500 C 01/30/15 41.5 5.95 6.80
MSFT 150130C00042000 C 01/30/15 42.0 5.60 6.35
MSFT 150130C00042500 C 01/30/15 42.5 5.15 5.85
MSFT 150130C00043000 C 01/30/15 43.0 4.65 5.40
MSFT 150130C00043500 C 01/30/15 43.5 4.20 4.65
MSFT 150130C00044000 C 01/30/15 44.0 3.80 4.15
MSFT 150130C00044500 C 01/30/15 44.5 3.35 3.75
MSFT 150130C00045000 C 01/30/15 45.0 2.93 3.35
MSFT 150130C00045500 C 01/30/15 45.5 2.58 2.98
MSFT 150130C00046000 C 01/30/15 46.0 2.25 2.62
MSFT 150130C00046500 C 01/30/15 46.5 1.88 2.29
MSFT 150130C00047000 C 01/30/15 47.0 1.62 1.94
MSFT 150130C00047500 C 01/30/15 47.5 1.46 1.71
MSFT 150130C00048000 C 01/30/15 48.0 1.09 1.43
MSFT 150130C00048500 C 01/30/15 48.5 0.92 1.23
MSFT 150130C00049000 C 01/30/15 49.0 0.81 0.88
MSFT 150130C00049500 C 01/30/15 49.5 0.66 0.70
MSFT 150130C00050000 C 01/30/15 50.0 0.46 0.68
MSFT 150130C00050500 C 01/30/15 50.5 0.37 0.55
MSFT 150130C00051000 C 01/30/15 51.0 0.30 0.49
MSFT 150130C00051500 C 01/30/15 51.5 0.23 0.35
MSFT 150130C00052000 C 01/30/15 52.0 0.19 0.28
MSFT 150130C00052500 C 01/30/15 52.5 0.14 0.25
MSFT 150130C00053000 C 01/30/15 53.0 0.10 0.27
MSFT 150130C00053500 C 01/30/15 53.5 0.10 0.21
MSFT 150130C00054000 C 01/30/15 54.0 0.07 0.21
MSFT 150130C00055000 C 01/30/15 55.0 0.05 0.16
MSFT 150130C00056000 C 01/30/15 56.0 0.04 0.13
MSFT 150130P00039500 P 01/30/15 39.5 0.09 0.25
MSFT 150130P00040000 P 01/30/15 40.0 0.11 0.21
MSFT 150130P00040500 P 01/30/15 40.5 0.12 0.26
MSFT 150130P00041000 P 01/30/15 41.0 0.13 0.25
MSFT 150130P00041500 P 01/30/15 41.5 0.15 0.29
MSFT 150130P00042000 P 01/30/15 42.0 0.17 0.24
MSFT 150130P00042500 P 01/30/15 42.5 0.20 0.37
MSFT 150130P00043000 P 01/30/15 43.0 0.23 0.41
MSFT 150130P00043500 P 01/30/15 43.5 0.27 0.48
MSFT 150130P00044000 P 01/30/15 44.0 0.31 0.44
MSFT 150130P00044500 P 01/30/15 44.5 0.37 0.53
MSFT 150130P00045000 P 01/30/15 45.0 0.53 0.60
MSFT 150130P00045500 P 01/30/15 45.5 0.56 0.82
MSFT 150130P00046000 P 01/30/15 46.0 0.68 0.94
MSFT 150130P00046500 P 01/30/15 46.5 0.86 1.08
MSFT 150130P00047000 P 01/30/15 47.0 1.03 1.26
MSFT 150130P00047500 P 01/30/15 47.5 1.31 1.40
MSFT 150130P00048000 P 01/30/15 48.0 1.54 1.81
MSFT 150130P00048500 P 01/30/15 48.5 1.76 2.03
MSFT 150130P00049000 P 01/30/15 49.0 2.06 2.34
MSFT 150130P00049500 P 01/30/15 49.5 2.40 2.72
MSFT 150130P00050000 P 01/30/15 50.0 2.78 3.10
MSFT 150130P00050500 P 01/30/15 50.5 3.20 3.55
MSFT 150130P00051000 P 01/30/15 51.0 3.60 3.95
MSFT 150130P00051500 P 01/30/15 51.5 4.05 4.40
MSFT 150130P00052000 P 01/30/15 52.0 4.05 4.80
MSFT 150130P00052500 P 01/30/15 52.5 4.55 5.30
MSFT 150130P00053000 P 01/30/15 53.0 5.00 5.80
MSFT 150130P00053500 P 01/30/15 53.5 5.50 6.20
MSFT 150130P00054000 P 01/30/15 54.0 5.95 6.75
MSFT 150130P00055000 P 01/30/15 55.0 6.95 7.80
MSFT 150130P00056000 P 01/30/15 56.0 7.95 8.75
MSFT 150220C00023000 C 02/20/15 23.0 22.85 26.40
MSFT 150220C00024000 C 02/20/15 24.0 21.85 25.60
MSFT 150220C00025000 C 02/20/15 25.0 20.85 24.40
MSFT 150220C00026000 C 02/20/15 26.0 19.85 23.50
MSFT 150220C00027000 C 02/20/15 27.0 18.90 22.70
MSFT 150220C00028000 C 02/20/15 28.0 19.10 20.40
MSFT 150220C00029000 C 02/20/15 29.0 18.10 19.45
MSFT 150220C00030000 C 02/20/15 30.0 17.15 18.35
MSFT 150220C00031000 C 02/20/15 31.0 16.25 17.35
MSFT 150220C00032000 C 02/20/15 32.0 14.30 16.20
MSFT 150220C00033000 C 02/20/15 33.0 14.00 15.30
MSFT 150220C00034000 C 02/20/15 34.0 13.20 14.20
MSFT 150220C00035000 C 02/20/15 35.0 12.25 13.20
MSFT 150220C00036000 C 02/20/15 36.0 11.00 12.25
MSFT 150220C00037000 C 02/20/15 37.0 10.10 11.25
MSFT 150220C00038000 C 02/20/15 38.0 9.20 10.25
MSFT 150220C00039000 C 02/20/15 39.0 8.10 9.25
MSFT 150220C00040000 C 02/20/15 40.0 7.50 8.30
MSFT 150220C00041000 C 02/20/15 41.0 6.55 7.35
MSFT 150220C00042000 C 02/20/15 42.0 5.65 6.25
MSFT 150220C00043000 C 02/20/15 43.0 4.90 5.25
MSFT 150220C00044000 C 02/20/15 44.0 4.05 4.20
MSFT 150220C00045000 C 02/20/15 45.0 3.20 3.45
MSFT 150220C00046000 C 02/20/15 46.0 2.51 2.65
MSFT 150220C00047000 C 02/20/15 47.0 1.87 2.02
MSFT 150220C00048000 C 02/20/15 48.0 1.42 1.49
MSFT 150220C00049000 C 02/20/15 49.0 1.00 1.05
MSFT 150220C00050000 C 02/20/15 50.0 0.69 0.73
MSFT 150220C00052500 C 02/20/15 52.5 0.21 0.28
MSFT 150220C00055000 C 02/20/15 55.0 0.10 0.13
MSFT 150220C00057500 C 02/20/15 57.5 0.03 0.07
MSFT 150220C00060000 C 02/20/15 60.0 0.01 0.05
MSFT 150220P00023000 P 02/20/15 23.0 0.00 0.02
MSFT 150220P00024000 P 02/20/15 24.0 0.00 0.02
MSFT 150220P00025000 P 02/20/15 25.0 0.01 0.02
MSFT 150220P00026000 P 02/20/15 26.0 0.01 0.03
MSFT 150220P00027000 P 02/20/15 27.0 0.01 0.03
MSFT 150220P00028000 P 02/20/15 28.0 0.02 0.03
MSFT 150220P00029000 P 02/20/15 29.0 0.02 0.04
MSFT 150220P00030000 P 02/20/15 30.0 0.02 0.04
MSFT 150220P00031000 P 02/20/15 31.0 0.03 0.05
MSFT 150220P00032000 P 02/20/15 32.0 0.03 0.05
MSFT 150220P00033000 P 02/20/15 33.0 0.04 0.06
MSFT 150220P00034000 P 02/20/15 34.0 0.05 0.07
MSFT 150220P00035000 P 02/20/15 35.0 0.05 0.08
MSFT 150220P00036000 P 02/20/15 36.0 0.07 0.09
MSFT 150220P00037000 P 02/20/15 37.0 0.08 0.11
MSFT 150220P00038000 P 02/20/15 38.0 0.10 0.13
MSFT 150220P00039000 P 02/20/15 39.0 0.12 0.16
MSFT 150220P00040000 P 02/20/15 40.0 0.15 0.18
MSFT 150220P00041000 P 02/20/15 41.0 0.20 0.25
MSFT 150220P00042000 P 02/20/15 42.0 0.28 0.35
MSFT 150220P00043000 P 02/20/15 43.0 0.37 0.46
MSFT 150220P00044000 P 02/20/15 44.0 0.56 0.60
MSFT 150220P00045000 P 02/20/15 45.0 0.77 0.82
MSFT 150220P00046000 P 02/20/15 46.0 1.06 1.12
MSFT 150220P00047000 P 02/20/15 47.0 1.46 1.54
MSFT 150220P00048000 P 02/20/15 48.0 1.95 2.02
MSFT 150220P00049000 P 02/20/15 49.0 2.55 2.66
MSFT 150220P00050000 P 02/20/15 50.0 3.20 3.40
MSFT 150220P00052500 P 02/20/15 52.5 4.90 5.85
MSFT 150220P00055000 P 02/20/15 55.0 7.40 8.25
MSFT 150220P00057500 P 02/20/15 57.5 9.60 10.80
MSFT 150220P00060000 P 02/20/15 60.0 12.30 13.00
MSFT 150320C00035000 C 03/20/15 35.0 12.00 13.45
MSFT 150320C00036000 C 03/20/15 36.0 11.10 12.25
MSFT 150320C00037000 C 03/20/15 37.0 10.10 11.25
MSFT 150320C00038000 C 03/20/15 38.0 9.10 10.45
MSFT 150320C00039000 C 03/20/15 39.0 8.35 9.30
MSFT 150320C00040000 C 03/20/15 40.0 7.60 8.35
MSFT 150320C00041000 C 03/20/15 41.0 6.50 7.40
MSFT 150320C00042000 C 03/20/15 42.0 5.75 6.50
MSFT 150320C00043000 C 03/20/15 43.0 5.05 5.30
MSFT 150320C00044000 C 03/20/15 44.0 4.10 4.50
MSFT 150320C00045000 C 03/20/15 45.0 3.35 3.75
MSFT 150320C00046000 C 03/20/15 46.0 2.73 2.88
MSFT 150320C00047000 C 03/20/15 47.0 2.20 2.27
MSFT 150320C00048000 C 03/20/15 48.0 1.62 1.74
MSFT 150320C00049000 C 03/20/15 49.0 1.19 1.31
MSFT 150320C00050000 C 03/20/15 50.0 0.88 0.97
MSFT 150320C00052500 C 03/20/15 52.5 0.35 0.44
MSFT 150320C00055000 C 03/20/15 55.0 0.16 0.23
MSFT 150320C00057500 C 03/20/15 57.5 0.08 0.11
MSFT 150320C00060000 C 03/20/15 60.0 0.03 0.07
MSFT 150320P00035000 P 03/20/15 35.0 0.09 0.11
MSFT 150320P00036000 P 03/20/15 36.0 0.11 0.13
MSFT 150320P00037000 P 03/20/15 37.0 0.14 0.16
MSFT 150320P00038000 P 03/20/15 38.0 0.16 0.20
MSFT 150320P00039000 P 03/20/15 39.0 0.20 0.24
MSFT 150320P00040000 P 03/20/15 40.0 0.26 0.31
MSFT 150320P00041000 P 03/20/15 41.0 0.33 0.42
MSFT 150320P00042000 P 03/20/15 42.0 0.46 0.53
MSFT 150320P00043000 P 03/20/15 43.0 0.57 0.69
MSFT 150320P00044000 P 03/20/15 44.0 0.77 0.86
MSFT 150320P00045000 P 03/20/15 45.0 1.04 1.14
MSFT 150320P00046000 P 03/20/15 46.0 1.36 1.48
MSFT 150320P00047000 P 03/20/15 47.0 1.77 1.88
MSFT 150320P00048000 P 03/20/15 48.0 2.28 2.38
MSFT 150320P00049000 P 03/20/15 49.0 2.85 2.96
MSFT 150320P00050000 P 03/20/15 50.0 3.50 3.65
MSFT 150320P00052500 P 03/20/15 52.5 5.40 5.85
MSFT 150320P00055000 P 03/20/15 55.0 7.30 8.30
MSFT 150320P00057500 P 03/20/15 57.5 9.65 10.75
MSFT 150320P00060000 P 03/20/15 60.0 11.00 13.95
MSFT 150417C00023000 C 04/17/15 23.0 22.85 25.65
MSFT 150417C00024000 C 04/17/15 24.0 21.75 24.65
MSFT 150417C00025000 C 04/17/15 25.0 20.75 23.65
MSFT 150417C00026000 C 04/17/15 26.0 19.75 22.65
MSFT 150417C00027000 C 04/17/15 27.0 18.75 21.65
MSFT 150417C00028000 C 04/17/15 28.0 17.75 20.65
MSFT 150417C00029000 C 04/17/15 29.0 17.00 20.55
MSFT 150417C00030000 C 04/17/15 30.0 16.15 19.40
MSFT 150417C00031000 C 04/17/15 31.0 15.15 18.40
MSFT 150417C00032000 C 04/17/15 32.0 14.75 16.65
MSFT 150417C00033000 C 04/17/15 33.0 13.70 15.65
MSFT 150417C00034000 C 04/17/15 34.0 12.75 14.45
MSFT 150417C00035000 C 04/17/15 35.0 11.80 13.30
MSFT 150417C00036000 C 04/17/15 36.0 11.05 12.50
MSFT 150417C00037000 C 04/17/15 37.0 10.15 11.30
MSFT 150417C00038000 C 04/17/15 38.0 9.20 10.30
MSFT 150417C00039000 C 04/17/15 39.0 8.25 9.35
MSFT 150417C00040000 C 04/17/15 40.0 7.65 8.40
MSFT 150417C00041000 C 04/17/15 41.0 6.75 7.25
MSFT 150417C00042000 C 04/17/15 42.0 5.90 6.30
MSFT 150417C00043000 C 04/17/15 43.0 5.05 5.50
MSFT 150417C00044000 C 04/17/15 44.0 4.35 4.75
MSFT 150417C00045000 C 04/17/15 45.0 3.60 3.80
MSFT 150417C00046000 C 04/17/15 46.0 2.99 3.15
MSFT 150417C00047000 C 04/17/15 47.0 2.40 2.53
MSFT 150417C00048000 C 04/17/15 48.0 1.92 2.02
MSFT 150417C00049000 C 04/17/15 49.0 1.46 1.57
MSFT 150417C00050000 C 04/17/15 50.0 1.10 1.22
MSFT 150417C00052500 C 04/17/15 52.5 0.53 0.62
MSFT 150417C00055000 C 04/17/15 55.0 0.27 0.32
MSFT 150417C00057500 C 04/17/15 57.5 0.13 0.17
MSFT 150417C00060000 C 04/17/15 60.0 0.05 0.09
MSFT 150417C00065000 C 04/17/15 65.0 0.01 0.05
MSFT 150417P00023000 P 04/17/15 23.0 0.00 0.03
MSFT 150417P00024000 P 04/17/15 24.0 0.00 0.04
MSFT 150417P00025000 P 04/17/15 25.0 0.01 0.05
MSFT 150417P00026000 P 04/17/15 26.0 0.01 0.05
MSFT 150417P00027000 P 04/17/15 27.0 0.01 0.06
MSFT 150417P00028000 P 04/17/15 28.0 0.01 0.06
MSFT 150417P00029000 P 04/17/15 29.0 0.02 0.07
MSFT 150417P00030000 P 04/17/15 30.0 0.03 0.07
MSFT 150417P00031000 P 04/17/15 31.0 0.04 0.08
MSFT 150417P00032000 P 04/17/15 32.0 0.05 0.09
MSFT 150417P00033000 P 04/17/15 33.0 0.08 0.11
MSFT 150417P00034000 P 04/17/15 34.0 0.10 0.13
MSFT 150417P00035000 P 04/17/15 35.0 0.11 0.15
MSFT 150417P00036000 P 04/17/15 36.0 0.14 0.18
MSFT 150417P00037000 P 04/17/15 37.0 0.17 0.22
MSFT 150417P00038000 P 04/17/15 38.0 0.22 0.28
MSFT 150417P00039000 P 04/17/15 39.0 0.28 0.35
MSFT 150417P00040000 P 04/17/15 40.0 0.35 0.44
MSFT 150417P00041000 P 04/17/15 41.0 0.44 0.54
MSFT 150417P00042000 P 04/17/15 42.0 0.57 0.68
MSFT 150417P00043000 P 04/17/15 43.0 0.76 0.86
MSFT 150417P00044000 P 04/17/15 44.0 0.97 1.10
MSFT 150417P00045000 P 04/17/15 45.0 1.28 1.34
MSFT 150417P00046000 P 04/17/15 46.0 1.62 1.72
MSFT 150417P00047000 P 04/17/15 47.0 2.04 2.14
MSFT 150417P00048000 P 04/17/15 48.0 2.52 2.63
MSFT 150417P00049000 P 04/17/15 49.0 3.10 3.20
MSFT 150417P00050000 P 04/17/15 50.0 3.75 3.85
MSFT 150417P00052500 P 04/17/15 52.5 5.65 5.80
MSFT 150417P00055000 P 04/17/15 55.0 7.40 8.40
MSFT 150417P00057500 P 04/17/15 57.5 9.75 10.75
MSFT 150417P00060000 P 04/17/15 60.0 12.10 13.05
MSFT 150417P00065000 P 04/17/15 65.0 15.65 19.15
MSFT 150717C00023000 C 07/17/15 23.0 22.75 26.95
MSFT 150717C00024000 C 07/17/15 24.0 21.80 25.95
MSFT 150717C00025000 C 07/17/15 25.0 21.25 23.65
MSFT 150717C00026000 C 07/17/15 26.0 20.10 22.65
MSFT 150717C00027000 C 07/17/15 27.0 19.15 22.70
MSFT 150717C00028000 C 07/17/15 28.0 18.15 21.70
MSFT 150717C00029000 C 07/17/15 29.0 17.15 20.70
MSFT 150717C00030000 C 07/17/15 30.0 16.75 18.55
MSFT 150717C00031000 C 07/17/15 31.0 15.20 18.40
MSFT 150717C00032000 C 07/17/15 32.0 14.80 16.45
MSFT 150717C00033000 C 07/17/15 33.0 13.80 15.60
MSFT 150717C00034000 C 07/17/15 34.0 12.35 15.20
MSFT 150717C00035000 C 07/17/15 35.0 11.85 13.80
MSFT 150717C00036000 C 07/17/15 36.0 11.50 12.40
MSFT 150717C00037000 C 07/17/15 37.0 10.50 11.40
MSFT 150717C00038000 C 07/17/15 38.0 9.70 10.45
MSFT 150717C00039000 C 07/17/15 39.0 8.80 9.55
MSFT 150717C00040000 C 07/17/15 40.0 7.90 8.65
MSFT 150717C00041000 C 07/17/15 41.0 7.10 7.65
MSFT 150717C00042000 C 07/17/15 42.0 6.25 6.85
MSFT 150717C00043000 C 07/17/15 43.0 5.60 5.80
MSFT 150717C00044000 C 07/17/15 44.0 4.90 5.10
MSFT 150717C00045000 C 07/17/15 45.0 4.25 4.40
MSFT 150717C00046000 C 07/17/15 46.0 3.60 3.80
MSFT 150717C00047000 C 07/17/15 47.0 3.05 3.25
MSFT 150717C00048000 C 07/17/15 48.0 2.63 2.79
MSFT 150717C00049000 C 07/17/15 49.0 2.17 2.29
MSFT 150717C00050000 C 07/17/15 50.0 1.78 1.91
MSFT 150717C00052500 C 07/17/15 52.5 1.08 1.18
MSFT 150717C00055000 C 07/17/15 55.0 0.62 0.71
MSFT 150717C00057500 C 07/17/15 57.5 0.36 0.44
MSFT 150717C00060000 C 07/17/15 60.0 0.21 0.28
MSFT 150717C00065000 C 07/17/15 65.0 0.07 0.12
MSFT 150717C00070000 C 07/17/15 70.0 0.02 0.07
MSFT 150717P00023000 P 07/17/15 23.0 0.04 0.08
MSFT 150717P00024000 P 07/17/15 24.0 0.05 0.09
MSFT 150717P00025000 P 07/17/15 25.0 0.05 0.10
MSFT 150717P00026000 P 07/17/15 26.0 0.07 0.11
MSFT 150717P00027000 P 07/17/15 27.0 0.08 0.12
MSFT 150717P00028000 P 07/17/15 28.0 0.10 0.13
MSFT 150717P00029000 P 07/17/15 29.0 0.11 0.15
MSFT 150717P00030000 P 07/17/15 30.0 0.14 0.17
MSFT 150717P00031000 P 07/17/15 31.0 0.16 0.20
MSFT 150717P00032000 P 07/17/15 32.0 0.19 0.23
MSFT 150717P00033000 P 07/17/15 33.0 0.22 0.27
MSFT 150717P00034000 P 07/17/15 34.0 0.27 0.31
MSFT 150717P00035000 P 07/17/15 35.0 0.32 0.36
MSFT 150717P00036000 P 07/17/15 36.0 0.38 0.43
MSFT 150717P00037000 P 07/17/15 37.0 0.45 0.54
MSFT 150717P00038000 P 07/17/15 38.0 0.54 0.61
MSFT 150717P00039000 P 07/17/15 39.0 0.65 0.78
MSFT 150717P00040000 P 07/17/15 40.0 0.79 0.90
MSFT 150717P00041000 P 07/17/15 41.0 0.97 1.11
MSFT 150717P00042000 P 07/17/15 42.0 1.19 1.32
MSFT 150717P00043000 P 07/17/15 43.0 1.44 1.57
MSFT 150717P00044000 P 07/17/15 44.0 1.74 1.87
MSFT 150717P00045000 P 07/17/15 45.0 2.07 2.21
MSFT 150717P00046000 P 07/17/15 46.0 2.48 2.60
MSFT 150717P00047000 P 07/17/15 47.0 2.94 3.10
MSFT 150717P00048000 P 07/17/15 48.0 3.45 3.55
MSFT 150717P00049000 P 07/17/15 49.0 4.00 4.15
MSFT 150717P00050000 P 07/17/15 50.0 4.60 4.80
MSFT 150717P00052500 P 07/17/15 52.5 6.40 6.55
MSFT 150717P00055000 P 07/17/15 55.0 8.25 8.75
MSFT 150717P00057500 P 07/17/15 57.5 10.15 11.60
MSFT 150717P00060000 P 07/17/15 60.0 12.50 13.90
MSFT 150717P00065000 P 07/17/15 65.0 17.30 18.70
MSFT 150717P00070000 P 07/17/15 70.0 21.15 24.40
MSFT 160115C00018000 C 01/15/16 18.0 27.20 31.95
MSFT 160115C00020000 C 01/15/16 20.0 25.15 29.95
MSFT 160115C00023000 C 01/15/16 23.0 22.35 26.85
MSFT 160115C00025000 C 01/15/16 25.0 20.70 24.95
MSFT 160115C00028000 C 01/15/16 28.0 19.25 20.65
MSFT 160115C00030000 C 01/15/16 30.0 17.00 18.55
MSFT 160115C00032000 C 01/15/16 32.0 14.20 16.60
MSFT 160115C00035000 C 01/15/16 35.0 12.40 13.60
MSFT 160115C00037000 C 01/15/16 37.0 10.65 11.65
MSFT 160115C00040000 C 01/15/16 40.0 8.45 9.10
MSFT 160115C00042000 C 01/15/16 42.0 7.00 7.45
MSFT 160115C00045000 C 01/15/16 45.0 5.15 5.40
MSFT 160115C00047000 C 01/15/16 47.0 4.15 4.30
MSFT 160115C00050000 C 01/15/16 50.0 2.79 2.98
MSFT 160115C00052500 C 01/15/16 52.5 2.00 2.17
MSFT 160115C00055000 C 01/15/16 55.0 1.44 1.56
MSFT 160115C00057500 C 01/15/16 57.5 0.94 1.10
MSFT 160115C00060000 C 01/15/16 60.0 0.68 0.79
MSFT 160115C00065000 C 01/15/16 65.0 0.35 0.43
MSFT 160115P00018000 P 01/15/16 18.0 0.08 0.12
MSFT 160115P00020000 P 01/15/16 20.0 0.11 0.17
MSFT 160115P00023000 P 01/15/16 23.0 0.18 0.23
MSFT 160115P00025000 P 01/15/16 25.0 0.23 0.29
MSFT 160115P00028000 P 01/15/16 28.0 0.34 0.41
MSFT 160115P00030000 P 01/15/16 30.0 0.42 0.51
MSFT 160115P00032000 P 01/15/16 32.0 0.55 0.64
MSFT 160115P00035000 P 01/15/16 35.0 0.88 0.98
MSFT 160115P00037000 P 01/15/16 37.0 1.13 1.26
MSFT 160115P00040000 P 01/15/16 40.0 1.70 1.91
MSFT 160115P00042000 P 01/15/16 42.0 2.26 2.47
MSFT 160115P00045000 P 01/15/16 45.0 3.45 3.60
MSFT 160115P00047000 P 01/15/16 47.0 4.35 4.50
MSFT 160115P00050000 P 01/15/16 50.0 6.10 6.25
MSFT 160115P00052500 P 01/15/16 52.5 7.75 8.00
MSFT 160115P00055000 P 01/15/16 55.0 9.60 9.90
MSFT 160115P00057500 P 01/15/16 57.5 11.35 12.10
MSFT 160115P00060000 P 01/15/16 60.0 12.60 15.60
MSFT 160115P00065000 P 01/15/16 65.0 18.00 20.25
MSFT 170120C00023000 C 01/20/17 23.0 22.30 26.95
MSFT 170120C00025000 C 01/20/17 25.0 20.20 24.95
MSFT 170120C00030000 C 01/20/17 30.0 15.70 20.00
MSFT 170120C00033000 C 01/20/17 33.0 13.55 16.60
MSFT 170120C00035000 C 01/20/17 35.0 11.85 14.85
MSFT 170120C00038000 C 01/20/17 38.0 10.80 11.65
MSFT 170120C00040000 C 01/20/17 40.0 9.35 10.25
MSFT 170120C00043000 C 01/20/17 43.0 7.50 8.40
MSFT 170120C00045000 C 01/20/17 45.0 6.40 7.25
MSFT 170120C00047000 C 01/20/17 47.0 5.50 6.25
MSFT 170120C00050000 C 01/20/17 50.0 4.50 4.70
MSFT 170120C00052500 C 01/20/17 52.5 3.20 4.35
MSFT 170120C00055000 C 01/20/17 55.0 2.44 3.30
MSFT 170120C00057500 C 01/20/17 57.5 2.00 2.94
MSFT 170120C00060000 C 01/20/17 60.0 1.53 2.45
MSFT 170120C00065000 C 01/20/17 65.0 0.95 1.40
MSFT 170120C00070000 C 01/20/17 70.0 0.60 1.15
MSFT 170120P00023000 P 01/20/17 23.0 0.20 0.79
MSFT 170120P00025000 P 01/20/17 25.0 0.50 0.75
MSFT 170120P00030000 P 01/20/17 30.0 0.90 1.53
MSFT 170120P00033000 P 01/20/17 33.0 1.25 2.05
MSFT 170120P00035000 P 01/20/17 35.0 1.77 2.30
MSFT 170120P00038000 P 01/20/17 38.0 2.43 3.25
MSFT 170120P00040000 P 01/20/17 40.0 3.10 3.95
MSFT 170120P00043000 P 01/20/17 43.0 4.25 4.95
MSFT 170120P00045000 P 01/20/17 45.0 5.15 6.05
MSFT 170120P00047000 P 01/20/17 47.0 6.25 6.90
MSFT 170120P00050000 P 01/20/17 50.0 7.85 8.80
MSFT 170120P00052500 P 01/20/17 52.5 9.45 10.45
MSFT 170120P00055000 P 01/20/17 55.0 11.20 12.15
MSFT 170120P00057500 P 01/20/17 57.5 13.05 14.05
MSFT 170120P00060000 P 01/20/17 60.0 15.05 16.05
MSFT 170120P00065000 P 01/20/17 65.0 19.10 20.60
MSFT 170120P00070000 P 01/20/17 70.0 22.60 26.40

OPRA data is delayed 15 minutes.