Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Microsoft Corporation (MSFT)
As of Jan 22 2018 11:09AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 180126C00050000 C Jan 26, 2018 50.0 39.80 42.00
MSFT 180126C00055000 C Jan 26, 2018 55.0 34.80 37.05
MSFT 180126C00060000 C Jan 26, 2018 60.0 29.80 31.90
MSFT 180126C00065000 C Jan 26, 2018 65.0 24.85 26.85
MSFT 180126C00070000 C Jan 26, 2018 70.0 20.15 21.50
MSFT 180126C00075000 C Jan 26, 2018 75.0 15.00 16.30
MSFT 180126C00076000 C Jan 26, 2018 76.0 13.90 15.25
MSFT 180126C00076500 C Jan 26, 2018 76.5 13.60 15.45
MSFT 180126C00077000 C Jan 26, 2018 77.0 12.80 14.45
MSFT 180126C00077500 C Jan 26, 2018 77.5 12.85 13.80
MSFT 180126C00078000 C Jan 26, 2018 78.0 12.15 13.25
MSFT 180126C00078500 C Jan 26, 2018 78.5 11.40 12.90
MSFT 180126C00079000 C Jan 26, 2018 79.0 11.20 12.25
MSFT 180126C00079500 C Jan 26, 2018 79.5 10.65 11.80
MSFT 180126C00080000 C Jan 26, 2018 80.0 10.35 11.30
MSFT 180126C00080500 C Jan 26, 2018 80.5 9.70 10.80
MSFT 180126C00081000 C Jan 26, 2018 81.0 8.95 10.50
MSFT 180126C00081500 C Jan 26, 2018 81.5 8.65 9.80
MSFT 180126C00082000 C Jan 26, 2018 82.0 8.35 9.25
MSFT 180126C00082500 C Jan 26, 2018 82.5 7.55 8.95
MSFT 180126C00083000 C Jan 26, 2018 83.0 7.35 8.30
MSFT 180126C00083500 C Jan 26, 2018 83.5 6.90 7.80
MSFT 180126C00084000 C Jan 26, 2018 84.0 6.30 7.30
MSFT 180126C00084500 C Jan 26, 2018 84.5 5.95 6.80
MSFT 180126C00085000 C Jan 26, 2018 85.0 5.60 6.30
MSFT 180126C00085500 C Jan 26, 2018 85.5 4.70 5.95
MSFT 180126C00086000 C Jan 26, 2018 86.0 4.60 5.35
MSFT 180126C00086500 C Jan 26, 2018 86.5 4.65 4.75
MSFT 180126C00087000 C Jan 26, 2018 87.0 4.15 4.25
MSFT 180126C00087500 C Jan 26, 2018 87.5 3.65 3.75
MSFT 180126C00088000 C Jan 26, 2018 88.0 3.20 3.25
MSFT 180126C00088500 C Jan 26, 2018 88.5 2.72 2.76
MSFT 180126C00089000 C Jan 26, 2018 89.0 2.26 2.29
MSFT 180126C00089500 C Jan 26, 2018 89.5 1.83 1.86
MSFT 180126C00090000 C Jan 26, 2018 90.0 1.44 1.46
MSFT 180126C00091000 C Jan 26, 2018 91.0 0.80 0.81
MSFT 180126C00091500 C Jan 26, 2018 91.5 0.55 0.57
MSFT 180126C00092000 C Jan 26, 2018 92.0 0.37 0.38
MSFT 180126C00092500 C Jan 26, 2018 92.5 0.24 0.25
MSFT 180126C00093000 C Jan 26, 2018 93.0 0.16 0.17
MSFT 180126C00093500 C Jan 26, 2018 93.5 0.10 0.11
MSFT 180126C00094000 C Jan 26, 2018 94.0 0.07 0.08
MSFT 180126C00095000 C Jan 26, 2018 95.0 0.03 0.04
MSFT 180126C00096000 C Jan 26, 2018 96.0 0.01 0.03
MSFT 180126C00096500 C Jan 26, 2018 96.5 0.00 0.02
MSFT 180126C00097000 C Jan 26, 2018 97.0 0.00 0.05
MSFT 180126C00098000 C Jan 26, 2018 98.0 0.00 0.04
MSFT 180126C00099000 C Jan 26, 2018 99.0 0.00 0.03
MSFT 180126C00100000 C Jan 26, 2018 100.0 0.00 0.02
MSFT 180126C00101000 C Jan 26, 2018 101.0 0.00 0.02
MSFT 180126C00102000 C Jan 26, 2018 102.0 0.00 0.02
MSFT 180126C00103000 C Jan 26, 2018 103.0 0.00 0.02
MSFT 180126C00105000 C Jan 26, 2018 105.0 0.00 0.02
MSFT 180126C00110000 C Jan 26, 2018 110.0 0.00 0.02
MSFT 180126C00115000 C Jan 26, 2018 115.0 0.00 0.02
MSFT 180126C00120000 C Jan 26, 2018 120.0 0.00 0.02
MSFT 180126C00125000 C Jan 26, 2018 125.0 0.00 0.02
MSFT 180126C00130000 C Jan 26, 2018 130.0 0.00 0.02
MSFT 180126P00050000 P Jan 26, 2018 50.0 0.00 0.02
MSFT 180126P00055000 P Jan 26, 2018 55.0 0.00 0.02
MSFT 180126P00060000 P Jan 26, 2018 60.0 0.00 0.02
MSFT 180126P00065000 P Jan 26, 2018 65.0 0.00 0.02
MSFT 180126P00070000 P Jan 26, 2018 70.0 0.00 0.02
MSFT 180126P00075000 P Jan 26, 2018 75.0 0.00 0.02
MSFT 180126P00076000 P Jan 26, 2018 76.0 0.00 0.02
MSFT 180126P00076500 P Jan 26, 2018 76.5 0.00 0.02
MSFT 180126P00077000 P Jan 26, 2018 77.0 0.00 0.02
MSFT 180126P00077500 P Jan 26, 2018 77.5 0.00 0.01
MSFT 180126P00078000 P Jan 26, 2018 78.0 0.00 0.02
MSFT 180126P00078500 P Jan 26, 2018 78.5 0.00 0.02
MSFT 180126P00079000 P Jan 26, 2018 79.0 0.00 0.03
MSFT 180126P00079500 P Jan 26, 2018 79.5 0.00 0.03
MSFT 180126P00080000 P Jan 26, 2018 80.0 0.00 0.01
MSFT 180126P00080500 P Jan 26, 2018 80.5 0.00 0.02
MSFT 180126P00081000 P Jan 26, 2018 81.0 0.00 0.02
MSFT 180126P00081500 P Jan 26, 2018 81.5 0.00 0.02
MSFT 180126P00082000 P Jan 26, 2018 82.0 0.00 0.04
MSFT 180126P00082500 P Jan 26, 2018 82.5 0.00 0.02
MSFT 180126P00083000 P Jan 26, 2018 83.0 0.00 0.06
MSFT 180126P00083500 P Jan 26, 2018 83.5 0.00 0.03
MSFT 180126P00084000 P Jan 26, 2018 84.0 0.01 0.03
MSFT 180126P00084500 P Jan 26, 2018 84.5 0.02 0.06
MSFT 180126P00085000 P Jan 26, 2018 85.0 0.02 0.03
MSFT 180126P00085500 P Jan 26, 2018 85.5 0.02 0.04
MSFT 180126P00086000 P Jan 26, 2018 86.0 0.03 0.04
MSFT 180126P00086500 P Jan 26, 2018 86.5 0.03 0.04
MSFT 180126P00087000 P Jan 26, 2018 87.0 0.04 0.05
MSFT 180126P00087500 P Jan 26, 2018 87.5 0.05 0.06
MSFT 180126P00088000 P Jan 26, 2018 88.0 0.06 0.07
MSFT 180126P00088500 P Jan 26, 2018 88.5 0.08 0.09
MSFT 180126P00089000 P Jan 26, 2018 89.0 0.12 0.13
MSFT 180126P00089500 P Jan 26, 2018 89.5 0.19 0.20
MSFT 180126P00090000 P Jan 26, 2018 90.0 0.29 0.30
MSFT 180126P00091000 P Jan 26, 2018 91.0 0.64 0.66
MSFT 180126P00091500 P Jan 26, 2018 91.5 0.90 0.91
MSFT 180126P00092000 P Jan 26, 2018 92.0 1.21 1.23
MSFT 180126P00092500 P Jan 26, 2018 92.5 1.58 1.61
MSFT 180126P00093000 P Jan 26, 2018 93.0 2.00 2.03
MSFT 180126P00093500 P Jan 26, 2018 93.5 2.44 2.48
MSFT 180126P00094000 P Jan 26, 2018 94.0 2.90 2.94
MSFT 180126P00095000 P Jan 26, 2018 95.0 3.85 3.95
MSFT 180126P00096000 P Jan 26, 2018 96.0 4.55 6.05
MSFT 180126P00096500 P Jan 26, 2018 96.5 5.05 6.55
MSFT 180126P00097000 P Jan 26, 2018 97.0 5.55 7.00
MSFT 180126P00098000 P Jan 26, 2018 98.0 6.60 8.05
MSFT 180126P00099000 P Jan 26, 2018 99.0 7.55 9.00
MSFT 180126P00100000 P Jan 26, 2018 100.0 8.55 9.95
MSFT 180126P00101000 P Jan 26, 2018 101.0 9.55 11.00
MSFT 180126P00102000 P Jan 26, 2018 102.0 10.65 12.00
MSFT 180126P00103000 P Jan 26, 2018 103.0 11.65 12.95
MSFT 180126P00105000 P Jan 26, 2018 105.0 13.55 15.05
MSFT 180126P00110000 P Jan 26, 2018 110.0 18.60 20.10
MSFT 180126P00115000 P Jan 26, 2018 115.0 23.60 24.95
MSFT 180126P00120000 P Jan 26, 2018 120.0 28.20 30.15
MSFT 180126P00125000 P Jan 26, 2018 125.0 33.10 35.15
MSFT 180126P00130000 P Jan 26, 2018 130.0 38.15 40.10
MSFT 180202C00075000 C Feb 02, 2018 75.0 14.85 16.50
MSFT 180202C00077000 C Feb 02, 2018 77.0 13.40 14.30
MSFT 180202C00078000 C Feb 02, 2018 78.0 12.25 13.40
MSFT 180202C00078500 C Feb 02, 2018 78.5 11.70 12.90
MSFT 180202C00079000 C Feb 02, 2018 79.0 11.60 12.45
MSFT 180202C00079500 C Feb 02, 2018 79.5 10.05 12.85
MSFT 180202C00080000 C Feb 02, 2018 80.0 9.90 11.40
MSFT 180202C00080500 C Feb 02, 2018 80.5 9.10 11.45
MSFT 180202C00081000 C Feb 02, 2018 81.0 9.25 10.45
MSFT 180202C00081500 C Feb 02, 2018 81.5 8.65 9.95
MSFT 180202C00082000 C Feb 02, 2018 82.0 8.25 9.40
MSFT 180202C00082500 C Feb 02, 2018 82.5 8.30 9.00
MSFT 180202C00083000 C Feb 02, 2018 83.0 7.65 8.50
MSFT 180202C00083500 C Feb 02, 2018 83.5 6.20 8.05
MSFT 180202C00084000 C Feb 02, 2018 84.0 6.75 7.50
MSFT 180202C00084500 C Feb 02, 2018 84.5 5.60 7.10
MSFT 180202C00085000 C Feb 02, 2018 85.0 6.10 6.65
MSFT 180202C00085500 C Feb 02, 2018 85.5 5.35 6.15
MSFT 180202C00086000 C Feb 02, 2018 86.0 5.35 5.70
MSFT 180202C00086500 C Feb 02, 2018 86.5 5.15 5.30
MSFT 180202C00087000 C Feb 02, 2018 87.0 4.75 4.95
MSFT 180202C00087500 C Feb 02, 2018 87.5 4.30 4.55
MSFT 180202C00088000 C Feb 02, 2018 88.0 4.00 4.10
MSFT 180202C00088500 C Feb 02, 2018 88.5 3.60 3.70
MSFT 180202C00089000 C Feb 02, 2018 89.0 3.25 3.35
MSFT 180202C00089500 C Feb 02, 2018 89.5 2.96 3.10
MSFT 180202C00090000 C Feb 02, 2018 90.0 2.66 2.73
MSFT 180202C00090500 C Feb 02, 2018 90.5 2.37 2.50
MSFT 180202C00091000 C Feb 02, 2018 91.0 2.10 2.16
MSFT 180202C00091500 C Feb 02, 2018 91.5 1.84 1.90
MSFT 180202C00092000 C Feb 02, 2018 92.0 1.61 1.69
MSFT 180202C00092500 C Feb 02, 2018 92.5 1.40 1.46
MSFT 180202C00093000 C Feb 02, 2018 93.0 1.20 1.27
MSFT 180202C00093500 C Feb 02, 2018 93.5 1.02 1.11
MSFT 180202C00094000 C Feb 02, 2018 94.0 0.88 0.94
MSFT 180202C00095000 C Feb 02, 2018 95.0 0.61 0.64
MSFT 180202C00096000 C Feb 02, 2018 96.0 0.40 0.48
MSFT 180202C00096500 C Feb 02, 2018 96.5 0.31 0.41
MSFT 180202C00097000 C Feb 02, 2018 97.0 0.30 0.34
MSFT 180202C00098000 C Feb 02, 2018 98.0 0.18 0.24
MSFT 180202C00099000 C Feb 02, 2018 99.0 0.11 0.17
MSFT 180202C00100000 C Feb 02, 2018 100.0 0.08 0.12
MSFT 180202C00101000 C Feb 02, 2018 101.0 0.05 0.09
MSFT 180202C00102000 C Feb 02, 2018 102.0 0.02 0.07
MSFT 180202C00103000 C Feb 02, 2018 103.0 0.02 0.05
MSFT 180202P00075000 P Feb 02, 2018 75.0 0.01 0.04
MSFT 180202P00077000 P Feb 02, 2018 77.0 0.03 0.06
MSFT 180202P00078000 P Feb 02, 2018 78.0 0.03 0.07
MSFT 180202P00078500 P Feb 02, 2018 78.5 0.04 0.08
MSFT 180202P00079000 P Feb 02, 2018 79.0 0.04 0.09
MSFT 180202P00079500 P Feb 02, 2018 79.5 0.04 0.12
MSFT 180202P00080000 P Feb 02, 2018 80.0 0.05 0.12
MSFT 180202P00080500 P Feb 02, 2018 80.5 0.05 0.10
MSFT 180202P00081000 P Feb 02, 2018 81.0 0.06 0.11
MSFT 180202P00081500 P Feb 02, 2018 81.5 0.06 0.18
MSFT 180202P00082000 P Feb 02, 2018 82.0 0.10 0.20
MSFT 180202P00082500 P Feb 02, 2018 82.5 0.13 0.27
MSFT 180202P00083000 P Feb 02, 2018 83.0 0.14 0.28
MSFT 180202P00083500 P Feb 02, 2018 83.5 0.17 0.23
MSFT 180202P00084000 P Feb 02, 2018 84.0 0.20 0.23
MSFT 180202P00084500 P Feb 02, 2018 84.5 0.24 0.26
MSFT 180202P00085000 P Feb 02, 2018 85.0 0.29 0.31
MSFT 180202P00085500 P Feb 02, 2018 85.5 0.34 0.37
MSFT 180202P00086000 P Feb 02, 2018 86.0 0.41 0.43
MSFT 180202P00086500 P Feb 02, 2018 86.5 0.49 0.51
MSFT 180202P00087000 P Feb 02, 2018 87.0 0.58 0.61
MSFT 180202P00087500 P Feb 02, 2018 87.5 0.68 0.71
MSFT 180202P00088000 P Feb 02, 2018 88.0 0.80 0.84
MSFT 180202P00088500 P Feb 02, 2018 88.5 0.94 0.98
MSFT 180202P00089000 P Feb 02, 2018 89.0 1.10 1.14
MSFT 180202P00089500 P Feb 02, 2018 89.5 1.27 1.31
MSFT 180202P00090000 P Feb 02, 2018 90.0 1.46 1.50
MSFT 180202P00090500 P Feb 02, 2018 90.5 1.67 1.72
MSFT 180202P00091000 P Feb 02, 2018 91.0 1.87 1.96
MSFT 180202P00091500 P Feb 02, 2018 91.5 2.09 2.20
MSFT 180202P00092000 P Feb 02, 2018 92.0 2.41 2.46
MSFT 180202P00092500 P Feb 02, 2018 92.5 2.63 2.75
MSFT 180202P00093000 P Feb 02, 2018 93.0 2.91 3.10
MSFT 180202P00093500 P Feb 02, 2018 93.5 3.25 3.40
MSFT 180202P00094000 P Feb 02, 2018 94.0 3.60 3.90
MSFT 180202P00095000 P Feb 02, 2018 95.0 4.35 4.65
MSFT 180202P00096000 P Feb 02, 2018 96.0 5.15 5.50
MSFT 180202P00096500 P Feb 02, 2018 96.5 5.60 6.05
MSFT 180202P00097000 P Feb 02, 2018 97.0 6.00 7.20
MSFT 180202P00098000 P Feb 02, 2018 98.0 6.85 8.10
MSFT 180202P00099000 P Feb 02, 2018 99.0 7.55 9.60
MSFT 180202P00100000 P Feb 02, 2018 100.0 8.55 10.10
MSFT 180202P00101000 P Feb 02, 2018 101.0 9.55 11.10
MSFT 180202P00102000 P Feb 02, 2018 102.0 10.30 12.00
MSFT 180202P00103000 P Feb 02, 2018 103.0 11.45 12.95
MSFT 180209C00075000 C Feb 09, 2018 75.0 14.75 16.45
MSFT 180209C00078500 C Feb 09, 2018 78.5 11.20 13.05
MSFT 180209C00079000 C Feb 09, 2018 79.0 11.40 12.45
MSFT 180209C00079500 C Feb 09, 2018 79.5 10.45 13.00
MSFT 180209C00080000 C Feb 09, 2018 80.0 10.25 11.50
MSFT 180209C00080500 C Feb 09, 2018 80.5 10.15 12.10
MSFT 180209C00081000 C Feb 09, 2018 81.0 8.75 10.55
MSFT 180209C00081500 C Feb 09, 2018 81.5 8.15 10.05
MSFT 180209C00082000 C Feb 09, 2018 82.0 8.00 9.75
MSFT 180209C00082500 C Feb 09, 2018 82.5 7.45 10.50
MSFT 180209C00083000 C Feb 09, 2018 83.0 6.70 8.85
MSFT 180209C00083500 C Feb 09, 2018 83.5 6.30 8.40
MSFT 180209C00084000 C Feb 09, 2018 84.0 6.45 7.70
MSFT 180209C00084500 C Feb 09, 2018 84.5 5.50 7.25
MSFT 180209C00085000 C Feb 09, 2018 85.0 6.05 6.70
MSFT 180209C00085500 C Feb 09, 2018 85.5 6.00 6.25
MSFT 180209C00086000 C Feb 09, 2018 86.0 5.45 5.85
MSFT 180209C00086500 C Feb 09, 2018 86.5 5.05 5.45
MSFT 180209C00087000 C Feb 09, 2018 87.0 4.90 5.00
MSFT 180209C00087500 C Feb 09, 2018 87.5 4.25 4.70
MSFT 180209C00088000 C Feb 09, 2018 88.0 3.95 4.30
MSFT 180209C00088500 C Feb 09, 2018 88.5 3.80 3.90
MSFT 180209C00089000 C Feb 09, 2018 89.0 3.45 3.50
MSFT 180209C00089500 C Feb 09, 2018 89.5 3.10 3.25
MSFT 180209C00090000 C Feb 09, 2018 90.0 2.83 2.91
MSFT 180209C00090500 C Feb 09, 2018 90.5 2.53 2.61
MSFT 180209C00091000 C Feb 09, 2018 91.0 2.27 2.34
MSFT 180209C00091500 C Feb 09, 2018 91.5 2.02 2.10
MSFT 180209C00092000 C Feb 09, 2018 92.0 1.78 1.87
MSFT 180209C00092500 C Feb 09, 2018 92.5 1.57 1.64
MSFT 180209C00093500 C Feb 09, 2018 93.5 1.18 1.25
MSFT 180209C00095000 C Feb 09, 2018 95.0 0.76 0.81
MSFT 180209C00096000 C Feb 09, 2018 96.0 0.52 0.61
MSFT 180209C00096500 C Feb 09, 2018 96.5 0.44 0.55
MSFT 180209C00097000 C Feb 09, 2018 97.0 0.36 0.51
MSFT 180209C00100000 C Feb 09, 2018 100.0 0.11 0.19
MSFT 180209P00075000 P Feb 09, 2018 75.0 0.03 0.07
MSFT 180209P00078500 P Feb 09, 2018 78.5 0.06 0.14
MSFT 180209P00079000 P Feb 09, 2018 79.0 0.06 0.17
MSFT 180209P00079500 P Feb 09, 2018 79.5 0.07 0.21
MSFT 180209P00080000 P Feb 09, 2018 80.0 0.08 0.16
MSFT 180209P00080500 P Feb 09, 2018 80.5 0.09 0.23
MSFT 180209P00081000 P Feb 09, 2018 81.0 0.10 0.27
MSFT 180209P00081500 P Feb 09, 2018 81.5 0.12 0.30
MSFT 180209P00082000 P Feb 09, 2018 82.0 0.14 0.24
MSFT 180209P00082500 P Feb 09, 2018 82.5 0.15 0.36
MSFT 180209P00083000 P Feb 09, 2018 83.0 0.19 0.35
MSFT 180209P00083500 P Feb 09, 2018 83.5 0.23 0.33
MSFT 180209P00084000 P Feb 09, 2018 84.0 0.27 0.36
MSFT 180209P00084500 P Feb 09, 2018 84.5 0.30 0.60
MSFT 180209P00085000 P Feb 09, 2018 85.0 0.37 0.40
MSFT 180209P00085500 P Feb 09, 2018 85.5 0.42 0.47
MSFT 180209P00086000 P Feb 09, 2018 86.0 0.51 0.54
MSFT 180209P00086500 P Feb 09, 2018 86.5 0.57 0.64
MSFT 180209P00087000 P Feb 09, 2018 87.0 0.69 0.76
MSFT 180209P00087500 P Feb 09, 2018 87.5 0.80 0.85
MSFT 180209P00088000 P Feb 09, 2018 88.0 0.93 0.99
MSFT 180209P00088500 P Feb 09, 2018 88.5 1.08 1.11
MSFT 180209P00089000 P Feb 09, 2018 89.0 1.23 1.27
MSFT 180209P00089500 P Feb 09, 2018 89.5 1.41 1.44
MSFT 180209P00090000 P Feb 09, 2018 90.0 1.59 1.66
MSFT 180209P00090500 P Feb 09, 2018 90.5 1.80 1.87
MSFT 180209P00091000 P Feb 09, 2018 91.0 2.04 2.08
MSFT 180209P00091500 P Feb 09, 2018 91.5 2.28 2.34
MSFT 180209P00092000 P Feb 09, 2018 92.0 2.54 2.62
MSFT 180209P00092500 P Feb 09, 2018 92.5 2.70 3.20
MSFT 180209P00093500 P Feb 09, 2018 93.5 3.40 3.70
MSFT 180209P00095000 P Feb 09, 2018 95.0 4.50 4.70
MSFT 180209P00096000 P Feb 09, 2018 96.0 5.20 5.40
MSFT 180209P00096500 P Feb 09, 2018 96.5 5.70 6.05
MSFT 180209P00097000 P Feb 09, 2018 97.0 6.05 7.30
MSFT 180209P00100000 P Feb 09, 2018 100.0 8.45 10.15
MSFT 180216C00035000 C Feb 16, 2018 35.0 54.90 57.00
MSFT 180216C00037500 C Feb 16, 2018 37.5 51.90 55.50
MSFT 180216C00040000 C Feb 16, 2018 40.0 49.90 51.90
MSFT 180216C00042500 C Feb 16, 2018 42.5 47.00 49.50
MSFT 180216C00045000 C Feb 16, 2018 45.0 45.45 46.40
MSFT 180216C00047500 C Feb 16, 2018 47.5 42.00 44.30
MSFT 180216C00050000 C Feb 16, 2018 50.0 39.95 41.40
MSFT 180216C00055000 C Feb 16, 2018 55.0 34.90 36.50
MSFT 180216C00060000 C Feb 16, 2018 60.0 30.10 31.45
MSFT 180216C00062500 C Feb 16, 2018 62.5 27.55 28.85
MSFT 180216C00065000 C Feb 16, 2018 65.0 25.05 26.40
MSFT 180216C00067500 C Feb 16, 2018 67.5 22.55 24.00
MSFT 180216C00070000 C Feb 16, 2018 70.0 20.50 21.40
MSFT 180216C00072500 C Feb 16, 2018 72.5 17.40 18.95
MSFT 180216C00075000 C Feb 16, 2018 75.0 15.30 16.35
MSFT 180216C00077500 C Feb 16, 2018 77.5 13.15 14.00
MSFT 180216C00080000 C Feb 16, 2018 80.0 11.20 11.50
MSFT 180216C00082500 C Feb 16, 2018 82.5 8.65 9.05
MSFT 180216C00085000 C Feb 16, 2018 85.0 6.60 6.65
MSFT 180216C00087500 C Feb 16, 2018 87.5 4.55 4.60
MSFT 180216C00090000 C Feb 16, 2018 90.0 2.90 2.93
MSFT 180216C00092500 C Feb 16, 2018 92.5 1.66 1.68
MSFT 180216C00095000 C Feb 16, 2018 95.0 0.85 0.87
MSFT 180216C00097500 C Feb 16, 2018 97.5 0.42 0.43
MSFT 180216C00100000 C Feb 16, 2018 100.0 0.20 0.22
MSFT 180216C00105000 C Feb 16, 2018 105.0 0.06 0.07
MSFT 180216C00110000 C Feb 16, 2018 110.0 0.00 0.03
MSFT 180216C00115000 C Feb 16, 2018 115.0 0.00 0.02
MSFT 180216C00120000 C Feb 16, 2018 120.0 0.00 0.02
MSFT 180216P00035000 P Feb 16, 2018 35.0 0.00 0.02
MSFT 180216P00037500 P Feb 16, 2018 37.5 0.00 0.02
MSFT 180216P00040000 P Feb 16, 2018 40.0 0.00 0.02
MSFT 180216P00042500 P Feb 16, 2018 42.5 0.00 0.02
MSFT 180216P00045000 P Feb 16, 2018 45.0 0.00 0.01
MSFT 180216P00047500 P Feb 16, 2018 47.5 0.00 0.02
MSFT 180216P00050000 P Feb 16, 2018 50.0 0.00 0.02
MSFT 180216P00055000 P Feb 16, 2018 55.0 0.00 0.01
MSFT 180216P00060000 P Feb 16, 2018 60.0 0.00 0.01
MSFT 180216P00062500 P Feb 16, 2018 62.5 0.00 0.01
MSFT 180216P00065000 P Feb 16, 2018 65.0 0.01 0.02
MSFT 180216P00067500 P Feb 16, 2018 67.5 0.01 0.03
MSFT 180216P00070000 P Feb 16, 2018 70.0 0.03 0.04
MSFT 180216P00072500 P Feb 16, 2018 72.5 0.03 0.05
MSFT 180216P00075000 P Feb 16, 2018 75.0 0.05 0.06
MSFT 180216P00077500 P Feb 16, 2018 77.5 0.08 0.09
MSFT 180216P00080000 P Feb 16, 2018 80.0 0.13 0.14
MSFT 180216P00082500 P Feb 16, 2018 82.5 0.24 0.25
MSFT 180216P00085000 P Feb 16, 2018 85.0 0.48 0.50
MSFT 180216P00087500 P Feb 16, 2018 87.5 1.00 1.01
MSFT 180216P00090000 P Feb 16, 2018 90.0 1.88 1.90
MSFT 180216P00092500 P Feb 16, 2018 92.5 3.20 3.25
MSFT 180216P00095000 P Feb 16, 2018 95.0 4.90 5.00
MSFT 180216P00097500 P Feb 16, 2018 97.5 6.90 7.90
MSFT 180216P00100000 P Feb 16, 2018 100.0 9.20 10.10
MSFT 180216P00105000 P Feb 16, 2018 105.0 14.10 14.90
MSFT 180216P00110000 P Feb 16, 2018 110.0 18.95 20.00
MSFT 180216P00115000 P Feb 16, 2018 115.0 23.90 25.30
MSFT 180216P00120000 P Feb 16, 2018 120.0 29.00 30.30
MSFT 180223C00075000 C Feb 23, 2018 75.0 14.90 16.45
MSFT 180223C00079500 C Feb 23, 2018 79.5 10.60 12.20
MSFT 180223C00080000 C Feb 23, 2018 80.0 10.65 11.55
MSFT 180223C00080500 C Feb 23, 2018 80.5 9.45 11.05
MSFT 180223C00081000 C Feb 23, 2018 81.0 8.75 10.60
MSFT 180223C00081500 C Feb 23, 2018 81.5 8.30 10.10
MSFT 180223C00082000 C Feb 23, 2018 82.0 8.55 9.60
MSFT 180223C00082500 C Feb 23, 2018 82.5 7.30 9.30
MSFT 180223C00083000 C Feb 23, 2018 83.0 7.90 8.65
MSFT 180223C00083500 C Feb 23, 2018 83.5 7.35 8.20
MSFT 180223C00084000 C Feb 23, 2018 84.0 6.90 7.75
MSFT 180223C00084500 C Feb 23, 2018 84.5 6.45 7.25
MSFT 180223C00085000 C Feb 23, 2018 85.0 6.65 6.85
MSFT 180223C00085500 C Feb 23, 2018 85.5 6.15 6.35
MSFT 180223C00086000 C Feb 23, 2018 86.0 5.55 5.95
MSFT 180223C00086500 C Feb 23, 2018 86.5 5.40 5.60
MSFT 180223C00087000 C Feb 23, 2018 87.0 4.75 5.15
MSFT 180223C00087500 C Feb 23, 2018 87.5 4.65 4.75
MSFT 180223C00088000 C Feb 23, 2018 88.0 4.25 4.35
MSFT 180223C00088500 C Feb 23, 2018 88.5 3.90 4.00
MSFT 180223C00089000 C Feb 23, 2018 89.0 3.55 3.65
MSFT 180223C00089500 C Feb 23, 2018 89.5 3.25 3.40
MSFT 180223C00090000 C Feb 23, 2018 90.0 2.98 3.10
MSFT 180223C00090500 C Feb 23, 2018 90.5 2.70 2.76
MSFT 180223C00091000 C Feb 23, 2018 91.0 2.43 2.49
MSFT 180223C00091500 C Feb 23, 2018 91.5 2.18 2.25
MSFT 180223C00092000 C Feb 23, 2018 92.0 1.95 2.01
MSFT 180223C00092500 C Feb 23, 2018 92.5 1.73 1.80
MSFT 180223C00093000 C Feb 23, 2018 93.0 1.53 1.69
MSFT 180223C00093500 C Feb 23, 2018 93.5 1.35 1.42
MSFT 180223C00095000 C Feb 23, 2018 95.0 0.90 0.97
MSFT 180223C00096000 C Feb 23, 2018 96.0 0.67 0.77
MSFT 180223C00096500 C Feb 23, 2018 96.5 0.58 0.70
MSFT 180223C00097000 C Feb 23, 2018 97.0 0.50 0.59
MSFT 180223C00100000 C Feb 23, 2018 100.0 0.19 0.26
MSFT 180223C00105000 C Feb 23, 2018 105.0 0.04 0.09
MSFT 180223P00075000 P Feb 23, 2018 75.0 0.07 0.09
MSFT 180223P00079500 P Feb 23, 2018 79.5 0.12 0.29
MSFT 180223P00080000 P Feb 23, 2018 80.0 0.16 0.21
MSFT 180223P00080500 P Feb 23, 2018 80.5 0.16 0.38
MSFT 180223P00081000 P Feb 23, 2018 81.0 0.18 0.39
MSFT 180223P00081500 P Feb 23, 2018 81.5 0.21 0.42
MSFT 180223P00082000 P Feb 23, 2018 82.0 0.26 0.30
MSFT 180223P00082500 P Feb 23, 2018 82.5 0.29 0.36
MSFT 180223P00083000 P Feb 23, 2018 83.0 0.33 0.36
MSFT 180223P00083500 P Feb 23, 2018 83.5 0.37 0.43
MSFT 180223P00084000 P Feb 23, 2018 84.0 0.43 0.46
MSFT 180223P00084500 P Feb 23, 2018 84.5 0.50 0.53
MSFT 180223P00085000 P Feb 23, 2018 85.0 0.57 0.60
MSFT 180223P00085500 P Feb 23, 2018 85.5 0.63 0.68
MSFT 180223P00086000 P Feb 23, 2018 86.0 0.73 0.77
MSFT 180223P00086500 P Feb 23, 2018 86.5 0.85 0.89
MSFT 180223P00087000 P Feb 23, 2018 87.0 0.97 1.00
MSFT 180223P00087500 P Feb 23, 2018 87.5 1.10 1.13
MSFT 180223P00088000 P Feb 23, 2018 88.0 1.21 1.29
MSFT 180223P00088500 P Feb 23, 2018 88.5 1.40 1.43
MSFT 180223P00089000 P Feb 23, 2018 89.0 1.58 1.61
MSFT 180223P00089500 P Feb 23, 2018 89.5 1.77 1.81
MSFT 180223P00090000 P Feb 23, 2018 90.0 1.98 2.02
MSFT 180223P00090500 P Feb 23, 2018 90.5 2.21 2.24
MSFT 180223P00091000 P Feb 23, 2018 91.0 2.42 2.50
MSFT 180223P00091500 P Feb 23, 2018 91.5 2.69 3.05
MSFT 180223P00092000 P Feb 23, 2018 92.0 2.96 3.35
MSFT 180223P00092500 P Feb 23, 2018 92.5 3.20 3.55
MSFT 180223P00093000 P Feb 23, 2018 93.0 3.50 3.90
MSFT 180223P00093500 P Feb 23, 2018 93.5 3.90 4.35
MSFT 180223P00095000 P Feb 23, 2018 95.0 4.90 5.40
MSFT 180223P00096000 P Feb 23, 2018 96.0 5.75 6.00
MSFT 180223P00096500 P Feb 23, 2018 96.5 6.10 6.55
MSFT 180223P00097000 P Feb 23, 2018 97.0 6.40 7.70
MSFT 180223P00100000 P Feb 23, 2018 100.0 8.80 10.40
MSFT 180223P00105000 P Feb 23, 2018 105.0 13.85 15.20
MSFT 180302C00075000 C Mar 02, 2018 75.0 15.20 16.55
MSFT 180302C00080000 C Mar 02, 2018 80.0 9.85 11.60
MSFT 180302C00080500 C Mar 02, 2018 80.5 9.55 11.05
MSFT 180302C00081000 C Mar 02, 2018 81.0 9.25 10.75
MSFT 180302C00081500 C Mar 02, 2018 81.5 8.25 11.70
MSFT 180302C00082000 C Mar 02, 2018 82.0 7.75 11.25
MSFT 180302C00082500 C Mar 02, 2018 82.5 7.30 10.80
MSFT 180302C00083000 C Mar 02, 2018 83.0 6.85 10.30
MSFT 180302C00083500 C Mar 02, 2018 83.5 6.40 8.25
MSFT 180302C00084000 C Mar 02, 2018 84.0 7.15 7.70
MSFT 180302C00084500 C Mar 02, 2018 84.5 6.70 7.35
MSFT 180302C00085000 C Mar 02, 2018 85.0 6.70 6.90
MSFT 180302C00085500 C Mar 02, 2018 85.5 6.00 6.40
MSFT 180302C00086000 C Mar 02, 2018 86.0 5.65 6.00
MSFT 180302C00086500 C Mar 02, 2018 86.5 5.25 5.60
MSFT 180302C00087000 C Mar 02, 2018 87.0 4.85 5.25
MSFT 180302C00087500 C Mar 02, 2018 87.5 4.50 4.90
MSFT 180302C00088000 C Mar 02, 2018 88.0 4.10 4.50
MSFT 180302C00088500 C Mar 02, 2018 88.5 4.00 4.10
MSFT 180302C00089000 C Mar 02, 2018 89.0 3.65 3.80
MSFT 180302C00089500 C Mar 02, 2018 89.5 3.35 3.45
MSFT 180302C00090000 C Mar 02, 2018 90.0 3.05 3.15
MSFT 180302C00090500 C Mar 02, 2018 90.5 2.79 2.85
MSFT 180302C00091000 C Mar 02, 2018 91.0 2.52 2.59
MSFT 180302C00091500 C Mar 02, 2018 91.5 2.28 2.36
MSFT 180302C00092000 C Mar 02, 2018 92.0 2.05 2.10
MSFT 180302C00092500 C Mar 02, 2018 92.5 1.84 1.91
MSFT 180302C00093000 C Mar 02, 2018 93.0 1.64 1.74
MSFT 180302C00093500 C Mar 02, 2018 93.5 1.45 1.53
MSFT 180302C00094000 C Mar 02, 2018 94.0 1.27 1.39
MSFT 180302C00094500 C Mar 02, 2018 94.5 1.13 1.23
MSFT 180302C00095000 C Mar 02, 2018 95.0 0.96 1.09
MSFT 180302C00095500 C Mar 02, 2018 95.5 0.85 0.94
MSFT 180302C00096000 C Mar 02, 2018 96.0 0.77 0.85
MSFT 180302C00096500 C Mar 02, 2018 96.5 0.67 0.75
MSFT 180302C00097000 C Mar 02, 2018 97.0 0.48 0.66
MSFT 180302C00100000 C Mar 02, 2018 100.0 0.24 0.30
MSFT 180302C00105000 C Mar 02, 2018 105.0 0.06 0.09
MSFT 180302P00075000 P Mar 02, 2018 75.0 0.08 0.11
MSFT 180302P00080000 P Mar 02, 2018 80.0 0.17 0.39
MSFT 180302P00080500 P Mar 02, 2018 80.5 0.22 0.40
MSFT 180302P00081000 P Mar 02, 2018 81.0 0.24 0.44
MSFT 180302P00081500 P Mar 02, 2018 81.5 0.20 0.50
MSFT 180302P00082000 P Mar 02, 2018 82.0 0.21 0.41
MSFT 180302P00082500 P Mar 02, 2018 82.5 0.30 0.42
MSFT 180302P00083000 P Mar 02, 2018 83.0 0.34 0.48
MSFT 180302P00083500 P Mar 02, 2018 83.5 0.40 0.51
MSFT 180302P00084000 P Mar 02, 2018 84.0 0.49 0.57
MSFT 180302P00084500 P Mar 02, 2018 84.5 0.52 0.61
MSFT 180302P00085000 P Mar 02, 2018 85.0 0.61 0.68
MSFT 180302P00085500 P Mar 02, 2018 85.5 0.69 0.77
MSFT 180302P00086000 P Mar 02, 2018 86.0 0.78 0.88
MSFT 180302P00086500 P Mar 02, 2018 86.5 0.90 0.99
MSFT 180302P00087000 P Mar 02, 2018 87.0 1.03 1.10
MSFT 180302P00087500 P Mar 02, 2018 87.5 1.15 1.23
MSFT 180302P00088000 P Mar 02, 2018 88.0 1.28 1.38
MSFT 180302P00088500 P Mar 02, 2018 88.5 1.45 1.57
MSFT 180302P00089000 P Mar 02, 2018 89.0 1.65 1.73
MSFT 180302P00089500 P Mar 02, 2018 89.5 1.80 1.92
MSFT 180302P00090000 P Mar 02, 2018 90.0 2.03 2.13
MSFT 180302P00090500 P Mar 02, 2018 90.5 2.25 2.36
MSFT 180302P00091000 P Mar 02, 2018 91.0 2.49 2.62
MSFT 180302P00091500 P Mar 02, 2018 91.5 2.75 3.15
MSFT 180302P00092000 P Mar 02, 2018 92.0 3.00 3.50
MSFT 180302P00092500 P Mar 02, 2018 92.5 3.20 3.75
MSFT 180302P00093000 P Mar 02, 2018 93.0 3.50 3.95
MSFT 180302P00093500 P Mar 02, 2018 93.5 3.95 4.40
MSFT 180302P00094000 P Mar 02, 2018 94.0 4.25 4.65
MSFT 180302P00094500 P Mar 02, 2018 94.5 4.60 4.90
MSFT 180302P00095000 P Mar 02, 2018 95.0 5.00 5.35
MSFT 180302P00095500 P Mar 02, 2018 95.5 5.25 5.75
MSFT 180302P00096000 P Mar 02, 2018 96.0 5.65 6.10
MSFT 180302P00096500 P Mar 02, 2018 96.5 6.10 6.55
MSFT 180302P00097000 P Mar 02, 2018 97.0 6.50 6.95
MSFT 180302P00100000 P Mar 02, 2018 100.0 8.95 10.50
MSFT 180302P00105000 P Mar 02, 2018 105.0 13.90 15.85
MSFT 180316C00055000 C Mar 16, 2018 55.0 34.90 36.65
MSFT 180316C00060000 C Mar 16, 2018 60.0 29.60 31.30
MSFT 180316C00065000 C Mar 16, 2018 65.0 24.95 26.55
MSFT 180316C00067500 C Mar 16, 2018 67.5 22.40 24.10
MSFT 180316C00070000 C Mar 16, 2018 70.0 20.35 21.40
MSFT 180316C00072500 C Mar 16, 2018 72.5 18.00 18.90
MSFT 180316C00075000 C Mar 16, 2018 75.0 15.60 16.50
MSFT 180316C00077500 C Mar 16, 2018 77.5 13.10 13.95
MSFT 180316C00080000 C Mar 16, 2018 80.0 10.85 11.65
MSFT 180316C00082500 C Mar 16, 2018 82.5 8.70 9.20
MSFT 180316C00085000 C Mar 16, 2018 85.0 6.85 6.90
MSFT 180316C00087500 C Mar 16, 2018 87.5 4.90 5.00
MSFT 180316C00090000 C Mar 16, 2018 90.0 3.35 3.40
MSFT 180316C00092500 C Mar 16, 2018 92.5 2.10 2.13
MSFT 180316C00095000 C Mar 16, 2018 95.0 1.24 1.25
MSFT 180316C00097500 C Mar 16, 2018 97.5 0.68 0.69
MSFT 180316C00100000 C Mar 16, 2018 100.0 0.37 0.39
MSFT 180316C00105000 C Mar 16, 2018 105.0 0.12 0.14
MSFT 180316C00110000 C Mar 16, 2018 110.0 0.04 0.07
MSFT 180316P00055000 P Mar 16, 2018 55.0 0.00 0.03
MSFT 180316P00060000 P Mar 16, 2018 60.0 0.01 0.05
MSFT 180316P00065000 P Mar 16, 2018 65.0 0.02 0.04
MSFT 180316P00067500 P Mar 16, 2018 67.5 0.03 0.07
MSFT 180316P00070000 P Mar 16, 2018 70.0 0.05 0.09
MSFT 180316P00072500 P Mar 16, 2018 72.5 0.09 0.10
MSFT 180316P00075000 P Mar 16, 2018 75.0 0.12 0.13
MSFT 180316P00077500 P Mar 16, 2018 77.5 0.17 0.18
MSFT 180316P00080000 P Mar 16, 2018 80.0 0.27 0.28
MSFT 180316P00082500 P Mar 16, 2018 82.5 0.46 0.47
MSFT 180316P00085000 P Mar 16, 2018 85.0 0.81 0.82
MSFT 180316P00087500 P Mar 16, 2018 87.5 1.40 1.42
MSFT 180316P00090000 P Mar 16, 2018 90.0 2.33 2.35
MSFT 180316P00092500 P Mar 16, 2018 92.5 3.60 3.65
MSFT 180316P00095000 P Mar 16, 2018 95.0 5.25 5.35
MSFT 180316P00097500 P Mar 16, 2018 97.5 7.10 7.55
MSFT 180316P00100000 P Mar 16, 2018 100.0 9.35 10.10
MSFT 180316P00105000 P Mar 16, 2018 105.0 14.10 15.30
MSFT 180316P00110000 P Mar 16, 2018 110.0 19.00 19.90
MSFT 180420C00035000 C Apr 20, 2018 35.0 54.85 56.95
MSFT 180420C00037500 C Apr 20, 2018 37.5 51.95 55.55
MSFT 180420C00040000 C Apr 20, 2018 40.0 50.00 51.95
MSFT 180420C00042500 C Apr 20, 2018 42.5 46.95 50.55
MSFT 180420C00045000 C Apr 20, 2018 45.0 44.90 47.00
MSFT 180420C00047500 C Apr 20, 2018 47.5 41.95 45.50
MSFT 180420C00050000 C Apr 20, 2018 50.0 39.85 42.00
MSFT 180420C00055000 C Apr 20, 2018 55.0 34.90 37.05
MSFT 180420C00060000 C Apr 20, 2018 60.0 29.90 32.00
MSFT 180420C00062500 C Apr 20, 2018 62.5 27.95 28.95
MSFT 180420C00065000 C Apr 20, 2018 65.0 24.90 26.50
MSFT 180420C00067500 C Apr 20, 2018 67.5 22.65 23.95
MSFT 180420C00070000 C Apr 20, 2018 70.0 20.40 21.45
MSFT 180420C00072500 C Apr 20, 2018 72.5 17.90 18.90
MSFT 180420C00075000 C Apr 20, 2018 75.0 15.65 16.60
MSFT 180420C00077500 C Apr 20, 2018 77.5 12.90 14.20
MSFT 180420C00080000 C Apr 20, 2018 80.0 11.40 11.80
MSFT 180420C00082500 C Apr 20, 2018 82.5 8.90 9.65
MSFT 180420C00085000 C Apr 20, 2018 85.0 7.40 7.45
MSFT 180420C00087500 C Apr 20, 2018 87.5 5.55 5.60
MSFT 180420C00090000 C Apr 20, 2018 90.0 4.00 4.05
MSFT 180420C00092500 C Apr 20, 2018 92.5 2.78 2.81
MSFT 180420C00095000 C Apr 20, 2018 95.0 1.84 1.86
MSFT 180420C00097500 C Apr 20, 2018 97.5 1.17 1.19
MSFT 180420C00100000 C Apr 20, 2018 100.0 0.73 0.74
MSFT 180420C00105000 C Apr 20, 2018 105.0 0.28 0.29
MSFT 180420C00110000 C Apr 20, 2018 110.0 0.11 0.13
MSFT 180420P00035000 P Apr 20, 2018 35.0 0.00 0.02
MSFT 180420P00037500 P Apr 20, 2018 37.5 0.00 0.02
MSFT 180420P00040000 P Apr 20, 2018 40.0 0.00 0.02
MSFT 180420P00042500 P Apr 20, 2018 42.5 0.00 0.02
MSFT 180420P00045000 P Apr 20, 2018 45.0 0.00 0.02
MSFT 180420P00047500 P Apr 20, 2018 47.5 0.00 0.03
MSFT 180420P00050000 P Apr 20, 2018 50.0 0.00 0.03
MSFT 180420P00055000 P Apr 20, 2018 55.0 0.03 0.06
MSFT 180420P00060000 P Apr 20, 2018 60.0 0.05 0.09
MSFT 180420P00062500 P Apr 20, 2018 62.5 0.06 0.13
MSFT 180420P00065000 P Apr 20, 2018 65.0 0.06 0.08
MSFT 180420P00067500 P Apr 20, 2018 67.5 0.09 0.10
MSFT 180420P00070000 P Apr 20, 2018 70.0 0.12 0.13
MSFT 180420P00072500 P Apr 20, 2018 72.5 0.16 0.17
MSFT 180420P00075000 P Apr 20, 2018 75.0 0.23 0.24
MSFT 180420P00077500 P Apr 20, 2018 77.5 0.33 0.35
MSFT 180420P00080000 P Apr 20, 2018 80.0 0.51 0.52
MSFT 180420P00082500 P Apr 20, 2018 82.5 0.79 0.80
MSFT 180420P00085000 P Apr 20, 2018 85.0 1.24 1.25
MSFT 180420P00087500 P Apr 20, 2018 87.5 1.91 1.93
MSFT 180420P00090000 P Apr 20, 2018 90.0 2.87 2.89
MSFT 180420P00092500 P Apr 20, 2018 92.5 4.10 4.20
MSFT 180420P00095000 P Apr 20, 2018 95.0 5.70 5.75
MSFT 180420P00097500 P Apr 20, 2018 97.5 7.50 7.65
MSFT 180420P00100000 P Apr 20, 2018 100.0 9.55 10.45
MSFT 180420P00105000 P Apr 20, 2018 105.0 14.00 15.45
MSFT 180420P00110000 P Apr 20, 2018 110.0 17.40 21.25
MSFT 180615C00032500 C Jun 15, 2018 32.5 56.90 59.50
MSFT 180615C00035000 C Jun 15, 2018 35.0 54.25 56.90
MSFT 180615C00037500 C Jun 15, 2018 37.5 51.90 54.40
MSFT 180615C00040000 C Jun 15, 2018 40.0 49.45 52.15
MSFT 180615C00042500 C Jun 15, 2018 42.5 46.95 49.60
MSFT 180615C00045000 C Jun 15, 2018 45.0 44.45 47.15
MSFT 180615C00047500 C Jun 15, 2018 47.5 42.00 44.75
MSFT 180615C00050000 C Jun 15, 2018 50.0 39.50 42.05
MSFT 180615C00055000 C Jun 15, 2018 55.0 34.30 37.10
MSFT 180615C00057500 C Jun 15, 2018 57.5 32.00 34.40
MSFT 180615C00060000 C Jun 15, 2018 60.0 29.60 31.55
MSFT 180615C00062500 C Jun 15, 2018 62.5 27.10 29.50
MSFT 180615C00065000 C Jun 15, 2018 65.0 24.70 27.00
MSFT 180615C00067500 C Jun 15, 2018 67.5 22.15 24.10
MSFT 180615C00070000 C Jun 15, 2018 70.0 19.75 22.15
MSFT 180615C00072500 C Jun 15, 2018 72.5 18.00 19.20
MSFT 180615C00075000 C Jun 15, 2018 75.0 15.75 16.85
MSFT 180615C00077500 C Jun 15, 2018 77.5 13.85 14.65
MSFT 180615C00080000 C Jun 15, 2018 80.0 11.80 12.50
MSFT 180615C00082500 C Jun 15, 2018 82.5 10.25 10.40
MSFT 180615C00085000 C Jun 15, 2018 85.0 8.40 8.50
MSFT 180615C00087500 C Jun 15, 2018 87.5 6.75 6.80
MSFT 180615C00090000 C Jun 15, 2018 90.0 5.25 5.35
MSFT 180615C00092500 C Jun 15, 2018 92.5 4.05 4.10
MSFT 180615C00095000 C Jun 15, 2018 95.0 3.05 3.10
MSFT 180615C00097500 C Jun 15, 2018 97.5 2.25 2.29
MSFT 180615C00100000 C Jun 15, 2018 100.0 1.63 1.67
MSFT 180615C00105000 C Jun 15, 2018 105.0 0.81 0.86
MSFT 180615C00110000 C Jun 15, 2018 110.0 0.39 0.43
MSFT 180615P00032500 P Jun 15, 2018 32.5 0.00 0.02
MSFT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.03
MSFT 180615P00037500 P Jun 15, 2018 37.5 0.00 0.03
MSFT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.04
MSFT 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
MSFT 180615P00045000 P Jun 15, 2018 45.0 0.00 0.06
MSFT 180615P00047500 P Jun 15, 2018 47.5 0.04 0.08
MSFT 180615P00050000 P Jun 15, 2018 50.0 0.05 0.08
MSFT 180615P00055000 P Jun 15, 2018 55.0 0.07 0.11
MSFT 180615P00057500 P Jun 15, 2018 57.5 0.08 0.13
MSFT 180615P00060000 P Jun 15, 2018 60.0 0.11 0.15
MSFT 180615P00062500 P Jun 15, 2018 62.5 0.14 0.17
MSFT 180615P00065000 P Jun 15, 2018 65.0 0.15 0.20
MSFT 180615P00067500 P Jun 15, 2018 67.5 0.23 0.26
MSFT 180615P00070000 P Jun 15, 2018 70.0 0.31 0.33
MSFT 180615P00072500 P Jun 15, 2018 72.5 0.42 0.45
MSFT 180615P00075000 P Jun 15, 2018 75.0 0.59 0.61
MSFT 180615P00077500 P Jun 15, 2018 77.5 0.82 0.85
MSFT 180615P00080000 P Jun 15, 2018 80.0 1.17 1.18
MSFT 180615P00082500 P Jun 15, 2018 82.5 1.64 1.69
MSFT 180615P00085000 P Jun 15, 2018 85.0 2.29 2.34
MSFT 180615P00087500 P Jun 15, 2018 87.5 3.10 3.20
MSFT 180615P00090000 P Jun 15, 2018 90.0 4.15 4.25
MSFT 180615P00092500 P Jun 15, 2018 92.5 5.40 5.50
MSFT 180615P00095000 P Jun 15, 2018 95.0 6.90 7.00
MSFT 180615P00097500 P Jun 15, 2018 97.5 8.55 8.75
MSFT 180615P00100000 P Jun 15, 2018 100.0 10.50 10.65
MSFT 180615P00105000 P Jun 15, 2018 105.0 14.70 16.30
MSFT 180615P00110000 P Jun 15, 2018 110.0 19.05 20.70
MSFT 180720C00055000 C Jul 20, 2018 55.0 34.25 38.10
MSFT 180720C00060000 C Jul 20, 2018 60.0 29.50 33.10
MSFT 180720C00065000 C Jul 20, 2018 65.0 24.65 28.15
MSFT 180720C00070000 C Jul 20, 2018 70.0 20.00 23.30
MSFT 180720C00072500 C Jul 20, 2018 72.5 17.65 20.60
MSFT 180720C00075000 C Jul 20, 2018 75.0 15.60 17.35
MSFT 180720C00077500 C Jul 20, 2018 77.5 14.20 15.00
MSFT 180720C00080000 C Jul 20, 2018 80.0 12.20 12.95
MSFT 180720C00082500 C Jul 20, 2018 82.5 10.80 10.95
MSFT 180720C00085000 C Jul 20, 2018 85.0 9.05 9.15
MSFT 180720C00087500 C Jul 20, 2018 87.5 7.45 7.55
MSFT 180720C00090000 C Jul 20, 2018 90.0 6.00 6.10
MSFT 180720C00092500 C Jul 20, 2018 92.5 4.80 4.90
MSFT 180720C00095000 C Jul 20, 2018 95.0 3.75 3.85
MSFT 180720C00097500 C Jul 20, 2018 97.5 2.91 2.96
MSFT 180720C00100000 C Jul 20, 2018 100.0 2.21 2.26
MSFT 180720C00105000 C Jul 20, 2018 105.0 1.21 1.29
MSFT 180720C00110000 C Jul 20, 2018 110.0 0.64 0.74
MSFT 180720C00115000 C Jul 20, 2018 115.0 0.34 0.41
MSFT 180720C00120000 C Jul 20, 2018 120.0 0.18 0.24
MSFT 180720P00055000 P Jul 20, 2018 55.0 0.08 0.16
MSFT 180720P00060000 P Jul 20, 2018 60.0 0.15 0.21
MSFT 180720P00065000 P Jul 20, 2018 65.0 0.26 0.30
MSFT 180720P00070000 P Jul 20, 2018 70.0 0.46 0.51
MSFT 180720P00072500 P Jul 20, 2018 72.5 0.62 0.66
MSFT 180720P00075000 P Jul 20, 2018 75.0 0.85 0.90
MSFT 180720P00077500 P Jul 20, 2018 77.5 1.16 1.19
MSFT 180720P00080000 P Jul 20, 2018 80.0 1.57 1.61
MSFT 180720P00082500 P Jul 20, 2018 82.5 2.11 2.17
MSFT 180720P00085000 P Jul 20, 2018 85.0 2.80 2.89
MSFT 180720P00087500 P Jul 20, 2018 87.5 3.65 3.75
MSFT 180720P00090000 P Jul 20, 2018 90.0 4.70 4.85
MSFT 180720P00092500 P Jul 20, 2018 92.5 6.00 6.15
MSFT 180720P00095000 P Jul 20, 2018 95.0 7.45 7.55
MSFT 180720P00097500 P Jul 20, 2018 97.5 9.05 9.25
MSFT 180720P00100000 P Jul 20, 2018 100.0 10.90 11.05
MSFT 180720P00105000 P Jul 20, 2018 105.0 14.90 15.50
MSFT 180720P00110000 P Jul 20, 2018 110.0 17.85 21.15
MSFT 180720P00115000 P Jul 20, 2018 115.0 22.50 26.20
MSFT 180720P00120000 P Jul 20, 2018 120.0 27.35 31.10
MSFT 180921C00035000 C Sep 21, 2018 35.0 54.40 58.00
MSFT 180921C00037500 C Sep 21, 2018 37.5 51.70 55.55
MSFT 180921C00040000 C Sep 21, 2018 40.0 49.10 53.00
MSFT 180921C00042500 C Sep 21, 2018 42.5 46.75 50.50
MSFT 180921C00045000 C Sep 21, 2018 45.0 44.35 48.00
MSFT 180921C00047500 C Sep 21, 2018 47.5 41.70 45.60
MSFT 180921C00050000 C Sep 21, 2018 50.0 39.10 43.05
MSFT 180921C00055000 C Sep 21, 2018 55.0 34.35 38.15
MSFT 180921C00060000 C Sep 21, 2018 60.0 29.50 33.15
MSFT 180921C00062500 C Sep 21, 2018 62.5 27.20 30.70
MSFT 180921C00065000 C Sep 21, 2018 65.0 24.75 28.40
MSFT 180921C00067500 C Sep 21, 2018 67.5 22.55 24.95
MSFT 180921C00070000 C Sep 21, 2018 70.0 20.60 22.60
MSFT 180921C00072500 C Sep 21, 2018 72.5 18.10 20.05
MSFT 180921C00075000 C Sep 21, 2018 75.0 16.70 17.75
MSFT 180921C00077500 C Sep 21, 2018 77.5 14.85 15.65
MSFT 180921C00080000 C Sep 21, 2018 80.0 13.40 13.55
MSFT 180921C00082500 C Sep 21, 2018 82.5 11.60 11.70
MSFT 180921C00085000 C Sep 21, 2018 85.0 9.85 10.00
MSFT 180921C00087500 C Sep 21, 2018 87.5 8.30 8.40
MSFT 180921C00090000 C Sep 21, 2018 90.0 6.95 7.00
MSFT 180921C00092500 C Sep 21, 2018 92.5 5.70 5.80
MSFT 180921C00095000 C Sep 21, 2018 95.0 4.60 4.75
MSFT 180921C00097500 C Sep 21, 2018 97.5 3.70 3.85
MSFT 180921C00100000 C Sep 21, 2018 100.0 2.96 3.05
MSFT 180921C00105000 C Sep 21, 2018 105.0 1.81 1.88
MSFT 180921C00110000 C Sep 21, 2018 110.0 1.09 1.14
MSFT 180921C00115000 C Sep 21, 2018 115.0 0.62 0.72
MSFT 180921C00120000 C Sep 21, 2018 120.0 0.37 0.42
MSFT 180921P00035000 P Sep 21, 2018 35.0 0.00 0.06
MSFT 180921P00037500 P Sep 21, 2018 37.5 0.00 0.07
MSFT 180921P00040000 P Sep 21, 2018 40.0 0.00 0.08
MSFT 180921P00042500 P Sep 21, 2018 42.5 0.02 0.12
MSFT 180921P00045000 P Sep 21, 2018 45.0 0.05 0.12
MSFT 180921P00047500 P Sep 21, 2018 47.5 0.08 0.14
MSFT 180921P00050000 P Sep 21, 2018 50.0 0.09 0.17
MSFT 180921P00055000 P Sep 21, 2018 55.0 0.15 0.24
MSFT 180921P00060000 P Sep 21, 2018 60.0 0.26 0.33
MSFT 180921P00062500 P Sep 21, 2018 62.5 0.32 0.40
MSFT 180921P00065000 P Sep 21, 2018 65.0 0.41 0.50
MSFT 180921P00067500 P Sep 21, 2018 67.5 0.56 0.64
MSFT 180921P00070000 P Sep 21, 2018 70.0 0.75 0.83
MSFT 180921P00072500 P Sep 21, 2018 72.5 0.97 1.06
MSFT 180921P00075000 P Sep 21, 2018 75.0 1.30 1.35
MSFT 180921P00077500 P Sep 21, 2018 77.5 1.70 1.75
MSFT 180921P00080000 P Sep 21, 2018 80.0 2.22 2.27
MSFT 180921P00082500 P Sep 21, 2018 82.5 2.85 2.90
MSFT 180921P00085000 P Sep 21, 2018 85.0 3.60 3.75
MSFT 180921P00087500 P Sep 21, 2018 87.5 4.55 4.65
MSFT 180921P00090000 P Sep 21, 2018 90.0 5.60 5.75
MSFT 180921P00092500 P Sep 21, 2018 92.5 6.85 7.00
MSFT 180921P00095000 P Sep 21, 2018 95.0 8.30 8.40
MSFT 180921P00097500 P Sep 21, 2018 97.5 9.85 10.00
MSFT 180921P00100000 P Sep 21, 2018 100.0 11.65 11.75
MSFT 180921P00105000 P Sep 21, 2018 105.0 15.45 16.15
MSFT 180921P00110000 P Sep 21, 2018 110.0 19.65 21.15
MSFT 180921P00115000 P Sep 21, 2018 115.0 22.65 26.15
MSFT 180921P00120000 P Sep 21, 2018 120.0 27.40 31.05
MSFT 190118C00030000 C Jan 18, 2019 30.0 59.85 63.25
MSFT 190118C00032500 C Jan 18, 2019 32.5 57.35 60.75
MSFT 190118C00035000 C Jan 18, 2019 35.0 54.80 58.30
MSFT 190118C00037500 C Jan 18, 2019 37.5 52.30 55.80
MSFT 190118C00040000 C Jan 18, 2019 40.0 49.80 53.20
MSFT 190118C00042500 C Jan 18, 2019 42.5 47.30 49.00
MSFT 190118C00045000 C Jan 18, 2019 45.0 44.85 48.20
MSFT 190118C00047500 C Jan 18, 2019 47.5 42.45 45.60
MSFT 190118C00050000 C Jan 18, 2019 50.0 39.95 43.15
MSFT 190118C00052500 C Jan 18, 2019 52.5 37.55 40.70
MSFT 190118C00055000 C Jan 18, 2019 55.0 35.10 38.15
MSFT 190118C00057500 C Jan 18, 2019 57.5 32.70 35.70
MSFT 190118C00060000 C Jan 18, 2019 60.0 30.40 32.45
MSFT 190118C00062500 C Jan 18, 2019 62.5 28.05 30.95
MSFT 190118C00065000 C Jan 18, 2019 65.0 25.90 28.65
MSFT 190118C00067500 C Jan 18, 2019 67.5 23.70 26.45
MSFT 190118C00070000 C Jan 18, 2019 70.0 22.00 23.05
MSFT 190118C00072500 C Jan 18, 2019 72.5 19.90 21.20
MSFT 190118C00075000 C Jan 18, 2019 75.0 18.00 18.95
MSFT 190118C00077500 C Jan 18, 2019 77.5 16.90 17.00
MSFT 190118C00080000 C Jan 18, 2019 80.0 15.10 15.20
MSFT 190118C00082500 C Jan 18, 2019 82.5 13.40 13.50
MSFT 190118C00085000 C Jan 18, 2019 85.0 11.85 11.95
MSFT 190118C00087500 C Jan 18, 2019 87.5 10.40 10.45
MSFT 190118C00090000 C Jan 18, 2019 90.0 9.05 9.10
MSFT 190118C00092500 C Jan 18, 2019 92.5 7.80 7.90
MSFT 190118C00095000 C Jan 18, 2019 95.0 6.70 6.80
MSFT 190118C00097500 C Jan 18, 2019 97.5 5.75 5.80
MSFT 190118C00100000 C Jan 18, 2019 100.0 4.90 4.95
MSFT 190118C00105000 C Jan 18, 2019 105.0 3.45 3.55
MSFT 190118C00110000 C Jan 18, 2019 110.0 2.44 2.46
MSFT 190118C00115000 C Jan 18, 2019 115.0 1.69 1.73
MSFT 190118C00120000 C Jan 18, 2019 120.0 1.17 1.21
MSFT 190118C00125000 C Jan 18, 2019 125.0 0.83 0.85
MSFT 190118P00030000 P Jan 18, 2019 30.0 0.01 0.10
MSFT 190118P00032500 P Jan 18, 2019 32.5 0.02 0.14
MSFT 190118P00035000 P Jan 18, 2019 35.0 0.05 0.16
MSFT 190118P00037500 P Jan 18, 2019 37.5 0.07 0.19
MSFT 190118P00040000 P Jan 18, 2019 40.0 0.09 0.18
MSFT 190118P00042500 P Jan 18, 2019 42.5 0.12 0.21
MSFT 190118P00045000 P Jan 18, 2019 45.0 0.16 0.28
MSFT 190118P00047500 P Jan 18, 2019 47.5 0.23 0.25
MSFT 190118P00050000 P Jan 18, 2019 50.0 0.29 0.30
MSFT 190118P00052500 P Jan 18, 2019 52.5 0.36 0.37
MSFT 190118P00055000 P Jan 18, 2019 55.0 0.44 0.46
MSFT 190118P00057500 P Jan 18, 2019 57.5 0.54 0.57
MSFT 190118P00060000 P Jan 18, 2019 60.0 0.68 0.71
MSFT 190118P00062500 P Jan 18, 2019 62.5 0.85 0.88
MSFT 190118P00065000 P Jan 18, 2019 65.0 1.07 1.10
MSFT 190118P00067500 P Jan 18, 2019 67.5 1.33 1.37
MSFT 190118P00070000 P Jan 18, 2019 70.0 1.68 1.69
MSFT 190118P00072500 P Jan 18, 2019 72.5 2.07 2.09
MSFT 190118P00075000 P Jan 18, 2019 75.0 2.53 2.56
MSFT 190118P00077500 P Jan 18, 2019 77.5 3.10 3.15
MSFT 190118P00080000 P Jan 18, 2019 80.0 3.75 3.80
MSFT 190118P00082500 P Jan 18, 2019 82.5 4.50 4.55
MSFT 190118P00085000 P Jan 18, 2019 85.0 5.40 5.45
MSFT 190118P00087500 P Jan 18, 2019 87.5 6.40 6.45
MSFT 190118P00090000 P Jan 18, 2019 90.0 7.50 7.60
MSFT 190118P00092500 P Jan 18, 2019 92.5 8.75 8.85
MSFT 190118P00095000 P Jan 18, 2019 95.0 10.15 10.20
MSFT 190118P00097500 P Jan 18, 2019 97.5 11.60 11.70
MSFT 190118P00100000 P Jan 18, 2019 100.0 13.25 13.30
MSFT 190118P00105000 P Jan 18, 2019 105.0 16.80 16.90
MSFT 190118P00110000 P Jan 18, 2019 110.0 20.20 21.65
MSFT 190118P00115000 P Jan 18, 2019 115.0 24.85 26.15
MSFT 190118P00120000 P Jan 18, 2019 120.0 28.40 31.80
MSFT 190118P00125000 P Jan 18, 2019 125.0 32.25 35.70
MSFT 200117C00037500 C Jan 17, 2020 37.5 51.00 56.00
MSFT 200117C00040000 C Jan 17, 2020 40.0 48.50 53.50
MSFT 200117C00042500 C Jan 17, 2020 42.5 46.00 51.00
MSFT 200117C00045000 C Jan 17, 2020 45.0 43.50 48.50
MSFT 200117C00047500 C Jan 17, 2020 47.5 41.00 46.00
MSFT 200117C00050000 C Jan 17, 2020 50.0 39.00 44.00
MSFT 200117C00055000 C Jan 17, 2020 55.0 34.50 39.50
MSFT 200117C00060000 C Jan 17, 2020 60.0 32.15 33.50
MSFT 200117C00065000 C Jan 17, 2020 65.0 26.05 30.05
MSFT 200117C00067500 C Jan 17, 2020 67.5 24.50 27.95
MSFT 200117C00070000 C Jan 17, 2020 70.0 24.50 26.10
MSFT 200117C00072500 C Jan 17, 2020 72.5 22.10 24.20
MSFT 200117C00075000 C Jan 17, 2020 75.0 21.60 22.25
MSFT 200117C00077500 C Jan 17, 2020 77.5 18.80 21.30
MSFT 200117C00080000 C Jan 17, 2020 80.0 17.20 19.55
MSFT 200117C00082500 C Jan 17, 2020 82.5 15.70 17.75
MSFT 200117C00085000 C Jan 17, 2020 85.0 14.30 16.35
MSFT 200117C00087500 C Jan 17, 2020 87.5 13.55 14.85
MSFT 200117C00090000 C Jan 17, 2020 90.0 12.80 13.70
MSFT 200117C00092500 C Jan 17, 2020 92.5 10.65 12.95
MSFT 200117C00095000 C Jan 17, 2020 95.0 9.55 11.25
MSFT 200117C00097500 C Jan 17, 2020 97.5 9.80 11.20
MSFT 200117C00100000 C Jan 17, 2020 100.0 8.70 9.90
MSFT 200117C00105000 C Jan 17, 2020 105.0 6.15 8.00
MSFT 200117C00110000 C Jan 17, 2020 110.0 5.05 6.90
MSFT 200117C00115000 C Jan 17, 2020 115.0 4.00 5.15
MSFT 200117C00120000 C Jan 17, 2020 120.0 3.60 4.70
MSFT 200117C00125000 C Jan 17, 2020 125.0 3.00 3.45
MSFT 200117C00130000 C Jan 17, 2020 130.0 2.30 2.94
MSFT 200117C00135000 C Jan 17, 2020 135.0 2.00 2.56
MSFT 200117P00037500 P Jan 17, 2020 37.5 0.35 0.40
MSFT 200117P00040000 P Jan 17, 2020 40.0 0.30 0.68
MSFT 200117P00042500 P Jan 17, 2020 42.5 0.26 0.88
MSFT 200117P00045000 P Jan 17, 2020 45.0 0.44 0.91
MSFT 200117P00047500 P Jan 17, 2020 47.5 0.45 0.99
MSFT 200117P00050000 P Jan 17, 2020 50.0 0.82 1.43
MSFT 200117P00055000 P Jan 17, 2020 55.0 1.10 1.93
MSFT 200117P00060000 P Jan 17, 2020 60.0 1.64 2.54
MSFT 200117P00065000 P Jan 17, 2020 65.0 2.36 2.99
MSFT 200117P00067500 P Jan 17, 2020 67.5 3.05 3.70
MSFT 200117P00070000 P Jan 17, 2020 70.0 3.55 4.10
MSFT 200117P00072500 P Jan 17, 2020 72.5 4.20 4.70
MSFT 200117P00075000 P Jan 17, 2020 75.0 4.75 5.55
MSFT 200117P00077500 P Jan 17, 2020 77.5 5.55 6.35
MSFT 200117P00080000 P Jan 17, 2020 80.0 6.30 7.05
MSFT 200117P00082500 P Jan 17, 2020 82.5 7.25 8.00
MSFT 200117P00085000 P Jan 17, 2020 85.0 7.90 9.30
MSFT 200117P00087500 P Jan 17, 2020 87.5 9.40 10.45
MSFT 200117P00090000 P Jan 17, 2020 90.0 10.40 11.75
MSFT 200117P00092500 P Jan 17, 2020 92.5 11.70 12.95
MSFT 200117P00095000 P Jan 17, 2020 95.0 13.00 14.45
MSFT 200117P00097500 P Jan 17, 2020 97.5 14.35 16.00
MSFT 200117P00100000 P Jan 17, 2020 100.0 15.85 17.55
MSFT 200117P00105000 P Jan 17, 2020 105.0 19.15 20.75
MSFT 200117P00110000 P Jan 17, 2020 110.0 22.65 24.50
MSFT 200117P00115000 P Jan 17, 2020 115.0 26.90 28.50
MSFT 200117P00120000 P Jan 17, 2020 120.0 30.50 32.55
MSFT 200117P00125000 P Jan 17, 2020 125.0 34.90 36.70
MSFT 200117P00130000 P Jan 17, 2020 130.0 37.55 41.50
MSFT 200117P00135000 P Jan 17, 2020 135.0 42.50 47.50
OPRA data is delayed 15 minutes.