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 (2015-02-13)Premium Content

Microsoft Corporation (MSFT)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150424C00033000 C 04/24/15 33.0 8.15 8.80
MSFT 150424C00033500 C 04/24/15 33.5 7.65 8.30
MSFT 150424C00034000 C 04/24/15 34.0 7.15 8.05
MSFT 150424C00034500 C 04/24/15 34.5 6.55 7.60
MSFT 150424C00035000 C 04/24/15 35.0 6.45 6.75
MSFT 150424C00035500 C 04/24/15 35.5 5.65 6.60
MSFT 150424C00036000 C 04/24/15 36.0 5.15 5.75
MSFT 150424C00036500 C 04/24/15 36.5 4.70 5.30
MSFT 150424C00037000 C 04/24/15 37.0 4.20 4.80
MSFT 150424C00037500 C 04/24/15 37.5 3.70 4.30
MSFT 150424C00038000 C 04/24/15 38.0 3.25 3.85
MSFT 150424C00038500 C 04/24/15 38.5 2.88 3.35
MSFT 150424C00039000 C 04/24/15 39.0 2.68 2.89
MSFT 150424C00039500 C 04/24/15 39.5 2.26 2.41
MSFT 150424C00040000 C 04/24/15 40.0 1.90 2.00
MSFT 150424C00040500 C 04/24/15 40.5 1.55 1.60
MSFT 150424C00041000 C 04/24/15 41.0 1.23 1.26
MSFT 150424C00041500 C 04/24/15 41.5 0.93 0.97
MSFT 150424C00042000 C 04/24/15 42.0 0.69 0.71
MSFT 150424C00042500 C 04/24/15 42.5 0.49 0.50
MSFT 150424C00043000 C 04/24/15 43.0 0.33 0.36
MSFT 150424C00043500 C 04/24/15 43.5 0.22 0.24
MSFT 150424C00044000 C 04/24/15 44.0 0.14 0.16
MSFT 150424C00044500 C 04/24/15 44.5 0.08 0.11
MSFT 150424C00045000 C 04/24/15 45.0 0.05 0.07
MSFT 150424C00045500 C 04/24/15 45.5 0.03 0.07
MSFT 150424C00046000 C 04/24/15 46.0 0.01 0.04
MSFT 150424C00046500 C 04/24/15 46.5 0.00 0.04
MSFT 150424C00047000 C 04/24/15 47.0 0.00 0.03
MSFT 150424C00047500 C 04/24/15 47.5 0.00 0.03
MSFT 150424C00048000 C 04/24/15 48.0 0.00 0.02
MSFT 150424C00048500 C 04/24/15 48.5 0.00 0.02
MSFT 150424C00049000 C 04/24/15 49.0 0.00 0.02
MSFT 150424C00049500 C 04/24/15 49.5 0.00 0.02
MSFT 150424C00050000 C 04/24/15 50.0 0.00 0.02
MSFT 150424C00050500 C 04/24/15 50.5 0.00 0.02
MSFT 150424C00051000 C 04/24/15 51.0 0.00 0.02
MSFT 150424C00051500 C 04/24/15 51.5 0.00 0.02
MSFT 150424C00052000 C 04/24/15 52.0 0.00 0.02
MSFT 150424C00052500 C 04/24/15 52.5 0.00 0.02
MSFT 150424C00053000 C 04/24/15 53.0 0.00 0.02
MSFT 150424P00033000 P 04/24/15 33.0 0.00 0.02
MSFT 150424P00033500 P 04/24/15 33.5 0.00 0.03
MSFT 150424P00034000 P 04/24/15 34.0 0.00 0.03
MSFT 150424P00034500 P 04/24/15 34.5 0.00 0.03
MSFT 150424P00035000 P 04/24/15 35.0 0.00 0.03
MSFT 150424P00035500 P 04/24/15 35.5 0.01 0.05
MSFT 150424P00036000 P 04/24/15 36.0 0.02 0.05
MSFT 150424P00036500 P 04/24/15 36.5 0.02 0.07
MSFT 150424P00037000 P 04/24/15 37.0 0.03 0.09
MSFT 150424P00037500 P 04/24/15 37.5 0.06 0.10
MSFT 150424P00038000 P 04/24/15 38.0 0.08 0.13
MSFT 150424P00038500 P 04/24/15 38.5 0.11 0.13
MSFT 150424P00039000 P 04/24/15 39.0 0.15 0.19
MSFT 150424P00039500 P 04/24/15 39.5 0.23 0.25
MSFT 150424P00040000 P 04/24/15 40.0 0.32 0.34
MSFT 150424P00040500 P 04/24/15 40.5 0.44 0.47
MSFT 150424P00041000 P 04/24/15 41.0 0.61 0.63
MSFT 150424P00041500 P 04/24/15 41.5 0.81 0.84
MSFT 150424P00042000 P 04/24/15 42.0 1.07 1.09
MSFT 150424P00042500 P 04/24/15 42.5 1.35 1.40
MSFT 150424P00043000 P 04/24/15 43.0 1.70 1.74
MSFT 150424P00043500 P 04/24/15 43.5 2.08 2.13
MSFT 150424P00044000 P 04/24/15 44.0 2.48 2.64
MSFT 150424P00044500 P 04/24/15 44.5 2.88 3.20
MSFT 150424P00045000 P 04/24/15 45.0 3.30 3.70
MSFT 150424P00045500 P 04/24/15 45.5 3.80 4.40
MSFT 150424P00046000 P 04/24/15 46.0 4.30 4.90
MSFT 150424P00046500 P 04/24/15 46.5 4.70 5.40
MSFT 150424P00047000 P 04/24/15 47.0 5.25 5.95
MSFT 150424P00047500 P 04/24/15 47.5 5.75 6.40
MSFT 150424P00048000 P 04/24/15 48.0 5.95 6.95
MSFT 150424P00048500 P 04/24/15 48.5 6.75 7.45
MSFT 150424P00049000 P 04/24/15 49.0 7.15 8.60
MSFT 150424P00049500 P 04/24/15 49.5 7.70 8.30
MSFT 150424P00050000 P 04/24/15 50.0 6.95 10.00
MSFT 150424P00050500 P 04/24/15 50.5 7.45 10.50
MSFT 150424P00051000 P 04/24/15 51.0 7.95 11.00
MSFT 150424P00051500 P 04/24/15 51.5 8.45 11.50
MSFT 150424P00052000 P 04/24/15 52.0 8.95 12.00
MSFT 150424P00052500 P 04/24/15 52.5 9.45 11.25
MSFT 150424P00053000 P 04/24/15 53.0 9.95 13.00
MSFT 150501C00033000 C 05/01/15 33.0 8.15 8.80
MSFT 150501C00033500 C 05/01/15 33.5 7.65 8.30
MSFT 150501C00034000 C 05/01/15 34.0 7.15 8.15
MSFT 150501C00034500 C 05/01/15 34.5 6.60 7.65
MSFT 150501C00035000 C 05/01/15 35.0 6.15 6.80
MSFT 150501C00035500 C 05/01/15 35.5 5.70 6.35
MSFT 150501C00036000 C 05/01/15 36.0 5.20 5.80
MSFT 150501C00036500 C 05/01/15 36.5 4.70 5.50
MSFT 150501C00037000 C 05/01/15 37.0 4.25 4.85
MSFT 150501C00037500 C 05/01/15 37.5 3.75 4.35
MSFT 150501C00038000 C 05/01/15 38.0 3.30 3.85
MSFT 150501C00038500 C 05/01/15 38.5 2.92 3.40
MSFT 150501C00039000 C 05/01/15 39.0 2.75 2.93
MSFT 150501C00039500 C 05/01/15 39.5 2.35 2.51
MSFT 150501C00040000 C 05/01/15 40.0 1.98 2.06
MSFT 150501C00040500 C 05/01/15 40.5 1.65 1.69
MSFT 150501C00041000 C 05/01/15 41.0 1.32 1.37
MSFT 150501C00041500 C 05/01/15 41.5 1.02 1.06
MSFT 150501C00042000 C 05/01/15 42.0 0.77 0.81
MSFT 150501C00042500 C 05/01/15 42.5 0.57 0.59
MSFT 150501C00043000 C 05/01/15 43.0 0.40 0.43
MSFT 150501C00043500 C 05/01/15 43.5 0.28 0.30
MSFT 150501C00044000 C 05/01/15 44.0 0.18 0.21
MSFT 150501C00044500 C 05/01/15 44.5 0.12 0.14
MSFT 150501C00045000 C 05/01/15 45.0 0.07 0.10
MSFT 150501C00045500 C 05/01/15 45.5 0.04 0.07
MSFT 150501C00046000 C 05/01/15 46.0 0.03 0.05
MSFT 150501C00046500 C 05/01/15 46.5 0.02 0.04
MSFT 150501C00047000 C 05/01/15 47.0 0.01 0.03
MSFT 150501C00047500 C 05/01/15 47.5 0.00 0.03
MSFT 150501C00048000 C 05/01/15 48.0 0.00 0.03
MSFT 150501C00048500 C 05/01/15 48.5 0.00 0.02
MSFT 150501C00049000 C 05/01/15 49.0 0.00 0.02
MSFT 150501C00049500 C 05/01/15 49.5 0.00 0.02
MSFT 150501C00050000 C 05/01/15 50.0 0.00 0.02
MSFT 150501C00050500 C 05/01/15 50.5 0.00 0.02
MSFT 150501C00051000 C 05/01/15 51.0 0.00 0.02
MSFT 150501C00052000 C 05/01/15 52.0 0.00 0.02
MSFT 150501P00033000 P 05/01/15 33.0 0.01 0.02
MSFT 150501P00033500 P 05/01/15 33.5 0.01 0.03
MSFT 150501P00034000 P 05/01/15 34.0 0.01 0.03
MSFT 150501P00034500 P 05/01/15 34.5 0.02 0.03
MSFT 150501P00035000 P 05/01/15 35.0 0.02 0.05
MSFT 150501P00035500 P 05/01/15 35.5 0.02 0.05
MSFT 150501P00036000 P 05/01/15 36.0 0.03 0.06
MSFT 150501P00036500 P 05/01/15 36.5 0.05 0.09
MSFT 150501P00037000 P 05/01/15 37.0 0.06 0.11
MSFT 150501P00037500 P 05/01/15 37.5 0.08 0.14
MSFT 150501P00038000 P 05/01/15 38.0 0.12 0.15
MSFT 150501P00038500 P 05/01/15 38.5 0.16 0.19
MSFT 150501P00039000 P 05/01/15 39.0 0.22 0.25
MSFT 150501P00039500 P 05/01/15 39.5 0.30 0.32
MSFT 150501P00040000 P 05/01/15 40.0 0.40 0.42
MSFT 150501P00040500 P 05/01/15 40.5 0.53 0.56
MSFT 150501P00041000 P 05/01/15 41.0 0.70 0.72
MSFT 150501P00041500 P 05/01/15 41.5 0.90 0.93
MSFT 150501P00042000 P 05/01/15 42.0 1.15 1.18
MSFT 150501P00042500 P 05/01/15 42.5 1.43 1.51
MSFT 150501P00043000 P 05/01/15 43.0 1.74 1.83
MSFT 150501P00043500 P 05/01/15 43.5 2.13 2.24
MSFT 150501P00044000 P 05/01/15 44.0 2.47 2.70
MSFT 150501P00044500 P 05/01/15 44.5 2.90 3.35
MSFT 150501P00045000 P 05/01/15 45.0 3.15 3.70
MSFT 150501P00045500 P 05/01/15 45.5 3.60 4.40
MSFT 150501P00046000 P 05/01/15 46.0 4.00 4.95
MSFT 150501P00046500 P 05/01/15 46.5 4.50 5.40
MSFT 150501P00047000 P 05/01/15 47.0 5.00 6.00
MSFT 150501P00047500 P 05/01/15 47.5 5.45 6.40
MSFT 150501P00048000 P 05/01/15 48.0 5.90 7.00
MSFT 150501P00048500 P 05/01/15 48.5 6.45 7.70
MSFT 150501P00049000 P 05/01/15 49.0 6.90 8.80
MSFT 150501P00049500 P 05/01/15 49.5 6.45 8.35
MSFT 150501P00050000 P 05/01/15 50.0 7.20 8.65
MSFT 150501P00050500 P 05/01/15 50.5 7.35 10.50
MSFT 150501P00051000 P 05/01/15 51.0 7.85 11.00
MSFT 150501P00052000 P 05/01/15 52.0 8.95 12.00
MSFT 150508C00033000 C 05/08/15 33.0 8.15 9.10
MSFT 150508C00033500 C 05/08/15 33.5 7.65 8.30
MSFT 150508C00034000 C 05/08/15 34.0 7.10 8.15
MSFT 150508C00034500 C 05/08/15 34.5 6.55 7.35
MSFT 150508C00035000 C 05/08/15 35.0 6.10 6.85
MSFT 150508C00035500 C 05/08/15 35.5 5.60 6.35
MSFT 150508C00036000 C 05/08/15 36.0 5.20 5.80
MSFT 150508C00036500 C 05/08/15 36.5 4.75 5.35
MSFT 150508C00037000 C 05/08/15 37.0 4.20 4.85
MSFT 150508C00037500 C 05/08/15 37.5 3.80 4.35
MSFT 150508C00038000 C 05/08/15 38.0 3.70 3.90
MSFT 150508C00038500 C 05/08/15 38.5 3.25 3.40
MSFT 150508C00039000 C 05/08/15 39.0 2.88 2.93
MSFT 150508C00039500 C 05/08/15 39.5 2.44 2.53
MSFT 150508C00040000 C 05/08/15 40.0 2.05 2.15
MSFT 150508C00040500 C 05/08/15 40.5 1.70 1.75
MSFT 150508C00041000 C 05/08/15 41.0 1.37 1.42
MSFT 150508C00041500 C 05/08/15 41.5 1.08 1.12
MSFT 150508C00042000 C 05/08/15 42.0 0.83 0.86
MSFT 150508C00042500 C 05/08/15 42.5 0.62 0.65
MSFT 150508C00043000 C 05/08/15 43.0 0.45 0.47
MSFT 150508C00043500 C 05/08/15 43.5 0.32 0.34
MSFT 150508C00044000 C 05/08/15 44.0 0.21 0.24
MSFT 150508C00044500 C 05/08/15 44.5 0.13 0.17
MSFT 150508C00045000 C 05/08/15 45.0 0.08 0.12
MSFT 150508C00045500 C 05/08/15 45.5 0.04 0.09
MSFT 150508C00046000 C 05/08/15 46.0 0.03 0.06
MSFT 150508C00046500 C 05/08/15 46.5 0.02 0.05
MSFT 150508C00047000 C 05/08/15 47.0 0.01 0.04
MSFT 150508C00047500 C 05/08/15 47.5 0.01 0.03
MSFT 150508C00048000 C 05/08/15 48.0 0.00 0.03
MSFT 150508C00048500 C 05/08/15 48.5 0.00 0.03
MSFT 150508C00049000 C 05/08/15 49.0 0.00 0.02
MSFT 150508C00049500 C 05/08/15 49.5 0.00 0.02
MSFT 150508C00050000 C 05/08/15 50.0 0.00 0.02
MSFT 150508C00051000 C 05/08/15 51.0 0.00 0.02
MSFT 150508C00052000 C 05/08/15 52.0 0.00 0.02
MSFT 150508P00033000 P 05/08/15 33.0 0.02 0.03
MSFT 150508P00033500 P 05/08/15 33.5 0.02 0.04
MSFT 150508P00034000 P 05/08/15 34.0 0.02 0.04
MSFT 150508P00034500 P 05/08/15 34.5 0.02 0.05
MSFT 150508P00035000 P 05/08/15 35.0 0.03 0.07
MSFT 150508P00035500 P 05/08/15 35.5 0.03 0.08
MSFT 150508P00036000 P 05/08/15 36.0 0.05 0.10
MSFT 150508P00036500 P 05/08/15 36.5 0.06 0.12
MSFT 150508P00037000 P 05/08/15 37.0 0.08 0.14
MSFT 150508P00037500 P 05/08/15 37.5 0.10 0.17
MSFT 150508P00038000 P 05/08/15 38.0 0.16 0.18
MSFT 150508P00038500 P 05/08/15 38.5 0.20 0.23
MSFT 150508P00039000 P 05/08/15 39.0 0.26 0.30
MSFT 150508P00039500 P 05/08/15 39.5 0.34 0.37
MSFT 150508P00040000 P 05/08/15 40.0 0.45 0.47
MSFT 150508P00040500 P 05/08/15 40.5 0.58 0.61
MSFT 150508P00041000 P 05/08/15 41.0 0.74 0.78
MSFT 150508P00041500 P 05/08/15 41.5 0.95 0.99
MSFT 150508P00042000 P 05/08/15 42.0 1.19 1.24
MSFT 150508P00042500 P 05/08/15 42.5 1.47 1.53
MSFT 150508P00043000 P 05/08/15 43.0 1.81 1.87
MSFT 150508P00043500 P 05/08/15 43.5 2.16 2.26
MSFT 150508P00044000 P 05/08/15 44.0 2.56 2.66
MSFT 150508P00044500 P 05/08/15 44.5 2.92 3.20
MSFT 150508P00045000 P 05/08/15 45.0 3.35 3.75
MSFT 150508P00045500 P 05/08/15 45.5 3.80 4.40
MSFT 150508P00046000 P 05/08/15 46.0 4.05 4.90
MSFT 150508P00046500 P 05/08/15 46.5 4.50 5.45
MSFT 150508P00047000 P 05/08/15 47.0 5.05 5.90
MSFT 150508P00047500 P 05/08/15 47.5 5.40 6.40
MSFT 150508P00048000 P 05/08/15 48.0 5.90 6.90
MSFT 150508P00048500 P 05/08/15 48.5 6.35 7.50
MSFT 150508P00049000 P 05/08/15 49.0 6.05 8.95
MSFT 150508P00049500 P 05/08/15 49.5 7.65 8.30
MSFT 150508P00050000 P 05/08/15 50.0 6.85 10.10
MSFT 150508P00051000 P 05/08/15 51.0 7.95 9.85
MSFT 150508P00052000 P 05/08/15 52.0 8.95 12.40
MSFT 150515C00028000 C 05/15/15 28.0 13.35 13.85
MSFT 150515C00029000 C 05/15/15 29.0 11.05 12.90
MSFT 150515C00030000 C 05/15/15 30.0 10.65 11.90
MSFT 150515C00031000 C 05/15/15 31.0 9.75 11.10
MSFT 150515C00032000 C 05/15/15 32.0 8.90 9.90
MSFT 150515C00033000 C 05/15/15 33.0 8.15 8.85
MSFT 150515C00034000 C 05/15/15 34.0 7.20 7.85
MSFT 150515C00035000 C 05/15/15 35.0 6.20 6.80
MSFT 150515C00036000 C 05/15/15 36.0 5.25 5.85
MSFT 150515C00037000 C 05/15/15 37.0 4.30 4.85
MSFT 150515C00038000 C 05/15/15 38.0 3.80 3.90
MSFT 150515C00039000 C 05/15/15 39.0 2.90 2.98
MSFT 150515C00040000 C 05/15/15 40.0 2.07 2.15
MSFT 150515C00041000 C 05/15/15 41.0 1.42 1.46
MSFT 150515C00042000 C 05/15/15 42.0 0.87 0.90
MSFT 150515C00043000 C 05/15/15 43.0 0.48 0.51
MSFT 150515C00044000 C 05/15/15 44.0 0.25 0.26
MSFT 150515C00045000 C 05/15/15 45.0 0.11 0.13
MSFT 150515C00046000 C 05/15/15 46.0 0.05 0.07
MSFT 150515C00047000 C 05/15/15 47.0 0.02 0.05
MSFT 150515C00048000 C 05/15/15 48.0 0.00 0.03
MSFT 150515C00049000 C 05/15/15 49.0 0.00 0.03
MSFT 150515C00050000 C 05/15/15 50.0 0.00 0.01
MSFT 150515C00052500 C 05/15/15 52.5 0.00 0.02
MSFT 150515C00055000 C 05/15/15 55.0 0.00 0.02
MSFT 150515P00028000 P 05/15/15 28.0 0.00 0.02
MSFT 150515P00029000 P 05/15/15 29.0 0.00 0.02
MSFT 150515P00030000 P 05/15/15 30.0 0.00 0.02
MSFT 150515P00031000 P 05/15/15 31.0 0.01 0.03
MSFT 150515P00032000 P 05/15/15 32.0 0.01 0.03
MSFT 150515P00033000 P 05/15/15 33.0 0.02 0.04
MSFT 150515P00034000 P 05/15/15 34.0 0.03 0.04
MSFT 150515P00035000 P 05/15/15 35.0 0.04 0.06
MSFT 150515P00036000 P 05/15/15 36.0 0.07 0.09
MSFT 150515P00037000 P 05/15/15 37.0 0.10 0.13
MSFT 150515P00038000 P 05/15/15 38.0 0.18 0.20
MSFT 150515P00039000 P 05/15/15 39.0 0.29 0.31
MSFT 150515P00040000 P 05/15/15 40.0 0.49 0.51
MSFT 150515P00041000 P 05/15/15 41.0 0.80 0.81
MSFT 150515P00042000 P 05/15/15 42.0 1.23 1.28
MSFT 150515P00043000 P 05/15/15 43.0 1.84 1.88
MSFT 150515P00044000 P 05/15/15 44.0 2.56 2.72
MSFT 150515P00045000 P 05/15/15 45.0 3.35 3.65
MSFT 150515P00046000 P 05/15/15 46.0 4.30 4.60
MSFT 150515P00047000 P 05/15/15 47.0 5.25 5.60
MSFT 150515P00048000 P 05/15/15 48.0 6.25 6.90
MSFT 150515P00049000 P 05/15/15 49.0 6.95 7.75
MSFT 150515P00050000 P 05/15/15 50.0 8.25 8.60
MSFT 150515P00052500 P 05/15/15 52.5 10.45 11.35
MSFT 150515P00055000 P 05/15/15 55.0 13.00 13.50
MSFT 150522C00033000 C 05/22/15 33.0 8.15 8.80
MSFT 150522C00033500 C 05/22/15 33.5 7.65 8.30
MSFT 150522C00034000 C 05/22/15 34.0 7.15 7.85
MSFT 150522C00034500 C 05/22/15 34.5 6.70 7.30
MSFT 150522C00035000 C 05/22/15 35.0 6.15 7.10
MSFT 150522C00035500 C 05/22/15 35.5 5.70 6.30
MSFT 150522C00036000 C 05/22/15 36.0 5.25 5.85
MSFT 150522C00036500 C 05/22/15 36.5 4.75 5.35
MSFT 150522C00037000 C 05/22/15 37.0 4.30 4.85
MSFT 150522C00037500 C 05/22/15 37.5 3.85 4.40
MSFT 150522C00038000 C 05/22/15 38.0 3.55 3.95
MSFT 150522C00038500 C 05/22/15 38.5 3.30 3.45
MSFT 150522C00039000 C 05/22/15 39.0 2.84 3.05
MSFT 150522C00039500 C 05/22/15 39.5 2.45 2.59
MSFT 150522C00040000 C 05/22/15 40.0 2.04 2.22
MSFT 150522C00040500 C 05/22/15 40.5 1.76 1.82
MSFT 150522C00041000 C 05/22/15 41.0 1.43 1.48
MSFT 150522C00041500 C 05/22/15 41.5 1.14 1.17
MSFT 150522C00042000 C 05/22/15 42.0 0.89 0.92
MSFT 150522C00042500 C 05/22/15 42.5 0.68 0.69
MSFT 150522C00043000 C 05/22/15 43.0 0.50 0.53
MSFT 150522C00043500 C 05/22/15 43.5 0.36 0.39
MSFT 150522C00044000 C 05/22/15 44.0 0.25 0.28
MSFT 150522C00044500 C 05/22/15 44.5 0.17 0.20
MSFT 150522C00045000 C 05/22/15 45.0 0.12 0.14
MSFT 150522C00045500 C 05/22/15 45.5 0.07 0.11
MSFT 150522C00046000 C 05/22/15 46.0 0.05 0.09
MSFT 150522C00046500 C 05/22/15 46.5 0.02 0.07
MSFT 150522C00047000 C 05/22/15 47.0 0.01 0.05
MSFT 150522C00047500 C 05/22/15 47.5 0.00 0.04
MSFT 150522C00048000 C 05/22/15 48.0 0.00 0.04
MSFT 150522C00048500 C 05/22/15 48.5 0.00 0.03
MSFT 150522C00049000 C 05/22/15 49.0 0.00 0.03
MSFT 150522P00033000 P 05/22/15 33.0 0.03 0.05
MSFT 150522P00033500 P 05/22/15 33.5 0.04 0.07
MSFT 150522P00034000 P 05/22/15 34.0 0.05 0.08
MSFT 150522P00034500 P 05/22/15 34.5 0.05 0.09
MSFT 150522P00035000 P 05/22/15 35.0 0.05 0.11
MSFT 150522P00035500 P 05/22/15 35.5 0.07 0.12
MSFT 150522P00036000 P 05/22/15 36.0 0.07 0.15
MSFT 150522P00036500 P 05/22/15 36.5 0.10 0.18
MSFT 150522P00037000 P 05/22/15 37.0 0.15 0.18
MSFT 150522P00037500 P 05/22/15 37.5 0.19 0.21
MSFT 150522P00038000 P 05/22/15 38.0 0.23 0.26
MSFT 150522P00038500 P 05/22/15 38.5 0.30 0.33
MSFT 150522P00039000 P 05/22/15 39.0 0.38 0.41
MSFT 150522P00039500 P 05/22/15 39.5 0.49 0.51
MSFT 150522P00040000 P 05/22/15 40.0 0.61 0.64
MSFT 150522P00040500 P 05/22/15 40.5 0.77 0.80
MSFT 150522P00041000 P 05/22/15 41.0 0.96 1.00
MSFT 150522P00041500 P 05/22/15 41.5 1.19 1.22
MSFT 150522P00042000 P 05/22/15 42.0 1.45 1.59
MSFT 150522P00042500 P 05/22/15 42.5 1.75 1.87
MSFT 150522P00043000 P 05/22/15 43.0 2.03 2.24
MSFT 150522P00043500 P 05/22/15 43.5 2.41 2.58
MSFT 150522P00044000 P 05/22/15 44.0 2.83 3.00
MSFT 150522P00044500 P 05/22/15 44.5 3.20 3.65
MSFT 150522P00045000 P 05/22/15 45.0 3.65 4.10
MSFT 150522P00045500 P 05/22/15 45.5 4.10 4.70
MSFT 150522P00046000 P 05/22/15 46.0 4.60 5.05
MSFT 150522P00046500 P 05/22/15 46.5 5.05 5.40
MSFT 150522P00047000 P 05/22/15 47.0 5.55 6.20
MSFT 150522P00047500 P 05/22/15 47.5 6.05 6.65
MSFT 150522P00048000 P 05/22/15 48.0 6.55 6.90
MSFT 150522P00048500 P 05/22/15 48.5 7.05 7.65
MSFT 150522P00049000 P 05/22/15 49.0 7.50 8.20
MSFT 150529C00033000 C 05/29/15 33.0 8.15 8.80
MSFT 150529C00034000 C 05/29/15 34.0 7.20 7.80
MSFT 150529C00034500 C 05/29/15 34.5 6.70 7.35
MSFT 150529C00035000 C 05/29/15 35.0 6.20 7.10
MSFT 150529C00035500 C 05/29/15 35.5 5.70 6.35
MSFT 150529C00036000 C 05/29/15 36.0 5.25 5.85
MSFT 150529C00036500 C 05/29/15 36.5 4.75 5.35
MSFT 150529C00037000 C 05/29/15 37.0 4.25 4.90
MSFT 150529C00037500 C 05/29/15 37.5 3.80 4.40
MSFT 150529C00038000 C 05/29/15 38.0 3.55 3.95
MSFT 150529C00038500 C 05/29/15 38.5 3.30 3.45
MSFT 150529C00039000 C 05/29/15 39.0 2.86 3.05
MSFT 150529C00039500 C 05/29/15 39.5 2.45 2.63
MSFT 150529C00040000 C 05/29/15 40.0 2.06 2.22
MSFT 150529C00040500 C 05/29/15 40.5 1.78 1.82
MSFT 150529C00041000 C 05/29/15 41.0 1.46 1.50
MSFT 150529C00041500 C 05/29/15 41.5 1.17 1.21
MSFT 150529C00042000 C 05/29/15 42.0 0.92 0.96
MSFT 150529C00042500 C 05/29/15 42.5 0.71 0.74
MSFT 150529C00043000 C 05/29/15 43.0 0.53 0.56
MSFT 150529C00043500 C 05/29/15 43.5 0.39 0.42
MSFT 150529C00044000 C 05/29/15 44.0 0.28 0.31
MSFT 150529C00044500 C 05/29/15 44.5 0.19 0.22
MSFT 150529C00045000 C 05/29/15 45.0 0.11 0.18
MSFT 150529C00045500 C 05/29/15 45.5 0.07 0.13
MSFT 150529C00046000 C 05/29/15 46.0 0.06 0.09
MSFT 150529C00046500 C 05/29/15 46.5 0.04 0.07
MSFT 150529C00047000 C 05/29/15 47.0 0.02 0.06
MSFT 150529C00047500 C 05/29/15 47.5 0.01 0.05
MSFT 150529C00048000 C 05/29/15 48.0 0.00 0.04
MSFT 150529C00048500 C 05/29/15 48.5 0.00 0.03
MSFT 150529C00049000 C 05/29/15 49.0 0.00 0.03
MSFT 150529P00033000 P 05/29/15 33.0 0.04 0.06
MSFT 150529P00034000 P 05/29/15 34.0 0.05 0.09
MSFT 150529P00034500 P 05/29/15 34.5 0.06 0.09
MSFT 150529P00035000 P 05/29/15 35.0 0.07 0.11
MSFT 150529P00035500 P 05/29/15 35.5 0.08 0.14
MSFT 150529P00036000 P 05/29/15 36.0 0.07 0.16
MSFT 150529P00036500 P 05/29/15 36.5 0.12 0.20
MSFT 150529P00037000 P 05/29/15 37.0 0.17 0.19
MSFT 150529P00037500 P 05/29/15 37.5 0.21 0.23
MSFT 150529P00038000 P 05/29/15 38.0 0.26 0.29
MSFT 150529P00038500 P 05/29/15 38.5 0.33 0.36
MSFT 150529P00039000 P 05/29/15 39.0 0.42 0.44
MSFT 150529P00039500 P 05/29/15 39.5 0.52 0.55
MSFT 150529P00040000 P 05/29/15 40.0 0.65 0.70
MSFT 150529P00040500 P 05/29/15 40.5 0.81 0.85
MSFT 150529P00041000 P 05/29/15 41.0 1.00 1.05
MSFT 150529P00041500 P 05/29/15 41.5 1.23 1.27
MSFT 150529P00042000 P 05/29/15 42.0 1.50 1.61
MSFT 150529P00042500 P 05/29/15 42.5 1.80 1.91
MSFT 150529P00043000 P 05/29/15 43.0 2.12 2.24
MSFT 150529P00043500 P 05/29/15 43.5 2.43 2.61
MSFT 150529P00044000 P 05/29/15 44.0 2.85 3.00
MSFT 150529P00044500 P 05/29/15 44.5 3.25 3.65
MSFT 150529P00045000 P 05/29/15 45.0 3.70 4.25
MSFT 150529P00045500 P 05/29/15 45.5 4.10 4.75
MSFT 150529P00046000 P 05/29/15 46.0 4.60 4.95
MSFT 150529P00046500 P 05/29/15 46.5 5.10 5.75
MSFT 150529P00047000 P 05/29/15 47.0 5.60 5.95
MSFT 150529P00047500 P 05/29/15 47.5 6.05 6.65
MSFT 150529P00048000 P 05/29/15 48.0 6.55 7.15
MSFT 150529P00048500 P 05/29/15 48.5 7.05 7.65
MSFT 150529P00049000 P 05/29/15 49.0 7.55 8.20
MSFT 150619C00033000 C 06/19/15 33.0 8.20 8.80
MSFT 150619C00034000 C 06/19/15 34.0 7.20 7.80
MSFT 150619C00035000 C 06/19/15 35.0 6.20 6.80
MSFT 150619C00036000 C 06/19/15 36.0 5.60 5.85
MSFT 150619C00037000 C 06/19/15 37.0 4.35 4.90
MSFT 150619C00038000 C 06/19/15 38.0 3.80 4.00
MSFT 150619C00039000 C 06/19/15 39.0 2.97 3.10
MSFT 150619C00040000 C 06/19/15 40.0 2.25 2.30
MSFT 150619C00041000 C 06/19/15 41.0 1.59 1.65
MSFT 150619C00042000 C 06/19/15 42.0 1.08 1.11
MSFT 150619C00043000 C 06/19/15 43.0 0.67 0.71
MSFT 150619C00044000 C 06/19/15 44.0 0.40 0.44
MSFT 150619C00045000 C 06/19/15 45.0 0.23 0.26
MSFT 150619C00046000 C 06/19/15 46.0 0.13 0.15
MSFT 150619C00047000 C 06/19/15 47.0 0.06 0.09
MSFT 150619C00048000 C 06/19/15 48.0 0.03 0.06
MSFT 150619C00049000 C 06/19/15 49.0 0.02 0.04
MSFT 150619C00050000 C 06/19/15 50.0 0.01 0.03
MSFT 150619C00052500 C 06/19/15 52.5 0.00 0.02
MSFT 150619P00033000 P 06/19/15 33.0 0.06 0.09
MSFT 150619P00034000 P 06/19/15 34.0 0.09 0.11
MSFT 150619P00035000 P 06/19/15 35.0 0.13 0.15
MSFT 150619P00036000 P 06/19/15 36.0 0.18 0.20
MSFT 150619P00037000 P 06/19/15 37.0 0.26 0.28
MSFT 150619P00038000 P 06/19/15 38.0 0.38 0.41
MSFT 150619P00039000 P 06/19/15 39.0 0.56 0.59
MSFT 150619P00040000 P 06/19/15 40.0 0.83 0.85
MSFT 150619P00041000 P 06/19/15 41.0 1.20 1.23
MSFT 150619P00042000 P 06/19/15 42.0 1.68 1.77
MSFT 150619P00043000 P 06/19/15 43.0 2.30 2.36
MSFT 150619P00044000 P 06/19/15 44.0 3.00 3.10
MSFT 150619P00045000 P 06/19/15 45.0 3.75 4.00
MSFT 150619P00046000 P 06/19/15 46.0 4.65 4.90
MSFT 150619P00047000 P 06/19/15 47.0 5.60 5.85
MSFT 150619P00048000 P 06/19/15 48.0 6.60 7.20
MSFT 150619P00049000 P 06/19/15 49.0 7.55 8.10
MSFT 150619P00050000 P 06/19/15 50.0 8.55 9.10
MSFT 150619P00052500 P 06/19/15 52.5 9.65 12.90
MSFT 150717C00023000 C 07/17/15 23.0 16.85 20.20
MSFT 150717C00024000 C 07/17/15 24.0 15.90 19.20
MSFT 150717C00025000 C 07/17/15 25.0 14.65 18.20
MSFT 150717C00026000 C 07/17/15 26.0 13.90 17.20
MSFT 150717C00027000 C 07/17/15 27.0 12.90 16.20
MSFT 150717C00028000 C 07/17/15 28.0 11.85 15.20
MSFT 150717C00029000 C 07/17/15 29.0 10.85 14.20
MSFT 150717C00030000 C 07/17/15 30.0 9.95 13.20
MSFT 150717C00031000 C 07/17/15 31.0 8.95 12.10
MSFT 150717C00032000 C 07/17/15 32.0 8.10 11.05
MSFT 150717C00033000 C 07/17/15 33.0 8.20 8.80
MSFT 150717C00034000 C 07/17/15 34.0 7.15 7.85
MSFT 150717C00035000 C 07/17/15 35.0 6.25 6.85
MSFT 150717C00036000 C 07/17/15 36.0 5.35 5.90
MSFT 150717C00037000 C 07/17/15 37.0 4.45 5.00
MSFT 150717C00038000 C 07/17/15 38.0 3.90 4.05
MSFT 150717C00039000 C 07/17/15 39.0 3.15 3.25
MSFT 150717C00040000 C 07/17/15 40.0 2.42 2.49
MSFT 150717C00041000 C 07/17/15 41.0 1.80 1.84
MSFT 150717C00042000 C 07/17/15 42.0 1.27 1.32
MSFT 150717C00043000 C 07/17/15 43.0 0.86 0.91
MSFT 150717C00044000 C 07/17/15 44.0 0.56 0.60
MSFT 150717C00045000 C 07/17/15 45.0 0.36 0.39
MSFT 150717C00046000 C 07/17/15 46.0 0.22 0.24
MSFT 150717C00047000 C 07/17/15 47.0 0.14 0.15
MSFT 150717C00048000 C 07/17/15 48.0 0.08 0.10
MSFT 150717C00049000 C 07/17/15 49.0 0.05 0.08
MSFT 150717C00050000 C 07/17/15 50.0 0.04 0.05
MSFT 150717C00052500 C 07/17/15 52.5 0.01 0.03
MSFT 150717C00055000 C 07/17/15 55.0 0.00 0.02
MSFT 150717C00057500 C 07/17/15 57.5 0.00 0.02
MSFT 150717C00060000 C 07/17/15 60.0 0.00 0.02
MSFT 150717C00065000 C 07/17/15 65.0 0.00 0.02
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.02
MSFT 150717P00023000 P 07/17/15 23.0 0.00 0.03
MSFT 150717P00024000 P 07/17/15 24.0 0.01 0.03
MSFT 150717P00025000 P 07/17/15 25.0 0.01 0.03
MSFT 150717P00026000 P 07/17/15 26.0 0.01 0.04
MSFT 150717P00027000 P 07/17/15 27.0 0.01 0.04
MSFT 150717P00028000 P 07/17/15 28.0 0.02 0.05
MSFT 150717P00029000 P 07/17/15 29.0 0.04 0.05
MSFT 150717P00030000 P 07/17/15 30.0 0.04 0.06
MSFT 150717P00031000 P 07/17/15 31.0 0.06 0.08
MSFT 150717P00032000 P 07/17/15 32.0 0.08 0.10
MSFT 150717P00033000 P 07/17/15 33.0 0.11 0.13
MSFT 150717P00034000 P 07/17/15 34.0 0.14 0.17
MSFT 150717P00035000 P 07/17/15 35.0 0.20 0.22
MSFT 150717P00036000 P 07/17/15 36.0 0.27 0.30
MSFT 150717P00037000 P 07/17/15 37.0 0.38 0.40
MSFT 150717P00038000 P 07/17/15 38.0 0.53 0.55
MSFT 150717P00039000 P 07/17/15 39.0 0.74 0.77
MSFT 150717P00040000 P 07/17/15 40.0 1.03 1.06
MSFT 150717P00041000 P 07/17/15 41.0 1.41 1.45
MSFT 150717P00042000 P 07/17/15 42.0 1.89 1.94
MSFT 150717P00043000 P 07/17/15 43.0 2.49 2.57
MSFT 150717P00044000 P 07/17/15 44.0 3.15 3.30
MSFT 150717P00045000 P 07/17/15 45.0 3.95 4.10
MSFT 150717P00046000 P 07/17/15 46.0 4.75 5.05
MSFT 150717P00047000 P 07/17/15 47.0 5.65 5.95
MSFT 150717P00048000 P 07/17/15 48.0 6.60 7.15
MSFT 150717P00049000 P 07/17/15 49.0 7.60 8.15
MSFT 150717P00050000 P 07/17/15 50.0 8.55 9.20
MSFT 150717P00052500 P 07/17/15 52.5 9.60 12.95
MSFT 150717P00055000 P 07/17/15 55.0 12.15 15.65
MSFT 150717P00057500 P 07/17/15 57.5 14.60 17.95
MSFT 150717P00060000 P 07/17/15 60.0 17.10 20.45
MSFT 150717P00065000 P 07/17/15 65.0 22.10 25.70
MSFT 150717P00070000 P 07/17/15 70.0 27.10 30.65
MSFT 151016C00024000 C 10/16/15 24.0 15.90 19.15
MSFT 151016C00025000 C 10/16/15 25.0 14.90 18.15
MSFT 151016C00026000 C 10/16/15 26.0 13.90 17.15
MSFT 151016C00027000 C 10/16/15 27.0 12.90 16.15
MSFT 151016C00028000 C 10/16/15 28.0 11.90 15.20
MSFT 151016C00029000 C 10/16/15 29.0 12.25 13.90
MSFT 151016C00030000 C 10/16/15 30.0 10.00 13.10
MSFT 151016C00031000 C 10/16/15 31.0 9.05 12.15
MSFT 151016C00032000 C 10/16/15 32.0 9.05 10.60
MSFT 151016C00033000 C 10/16/15 33.0 8.25 8.85
MSFT 151016C00034000 C 10/16/15 34.0 7.30 8.05
MSFT 151016C00035000 C 10/16/15 35.0 6.45 7.00
MSFT 151016C00036000 C 10/16/15 36.0 5.90 6.15
MSFT 151016C00037000 C 10/16/15 37.0 5.10 5.30
MSFT 151016C00038000 C 10/16/15 38.0 4.30 4.50
MSFT 151016C00039000 C 10/16/15 39.0 3.60 3.75
MSFT 151016C00040000 C 10/16/15 40.0 2.99 3.10
MSFT 151016C00041000 C 10/16/15 41.0 2.42 2.50
MSFT 151016C00042000 C 10/16/15 42.0 1.91 1.96
MSFT 151016C00043000 C 10/16/15 43.0 1.49 1.53
MSFT 151016C00044000 C 10/16/15 44.0 1.14 1.20
MSFT 151016C00045000 C 10/16/15 45.0 0.86 0.89
MSFT 151016C00046000 C 10/16/15 46.0 0.64 0.68
MSFT 151016C00047000 C 10/16/15 47.0 0.47 0.50
MSFT 151016C00048000 C 10/16/15 48.0 0.34 0.37
MSFT 151016C00049000 C 10/16/15 49.0 0.25 0.27
MSFT 151016C00050000 C 10/16/15 50.0 0.17 0.20
MSFT 151016C00052500 C 10/16/15 52.5 0.08 0.10
MSFT 151016C00055000 C 10/16/15 55.0 0.04 0.07
MSFT 151016C00060000 C 10/16/15 60.0 0.01 0.03
MSFT 151016P00024000 P 10/16/15 24.0 0.05 0.08
MSFT 151016P00025000 P 10/16/15 25.0 0.06 0.09
MSFT 151016P00026000 P 10/16/15 26.0 0.07 0.10
MSFT 151016P00027000 P 10/16/15 27.0 0.09 0.12
MSFT 151016P00028000 P 10/16/15 28.0 0.12 0.14
MSFT 151016P00029000 P 10/16/15 29.0 0.14 0.17
MSFT 151016P00030000 P 10/16/15 30.0 0.18 0.21
MSFT 151016P00031000 P 10/16/15 31.0 0.22 0.25
MSFT 151016P00032000 P 10/16/15 32.0 0.28 0.31
MSFT 151016P00033000 P 10/16/15 33.0 0.35 0.39
MSFT 151016P00034000 P 10/16/15 34.0 0.44 0.47
MSFT 151016P00035000 P 10/16/15 35.0 0.55 0.59
MSFT 151016P00036000 P 10/16/15 36.0 0.70 0.76
MSFT 151016P00037000 P 10/16/15 37.0 0.89 0.96
MSFT 151016P00038000 P 10/16/15 38.0 1.14 1.17
MSFT 151016P00039000 P 10/16/15 39.0 1.43 1.47
MSFT 151016P00040000 P 10/16/15 40.0 1.80 1.83
MSFT 151016P00041000 P 10/16/15 41.0 2.23 2.29
MSFT 151016P00042000 P 10/16/15 42.0 2.74 2.78
MSFT 151016P00043000 P 10/16/15 43.0 3.30 3.45
MSFT 151016P00044000 P 10/16/15 44.0 3.95 4.10
MSFT 151016P00045000 P 10/16/15 45.0 4.65 4.80
MSFT 151016P00046000 P 10/16/15 46.0 5.45 5.60
MSFT 151016P00047000 P 10/16/15 47.0 6.15 6.75
MSFT 151016P00048000 P 10/16/15 48.0 7.10 7.65
MSFT 151016P00049000 P 10/16/15 49.0 8.00 8.65
MSFT 151016P00050000 P 10/16/15 50.0 8.90 9.60
MSFT 151016P00052500 P 10/16/15 52.5 11.30 13.15
MSFT 151016P00055000 P 10/16/15 55.0 12.45 15.70
MSFT 151016P00060000 P 10/16/15 60.0 17.35 20.60
MSFT 160115C00018000 C 01/15/16 18.0 21.55 25.15
MSFT 160115C00020000 C 01/15/16 20.0 21.00 23.15
MSFT 160115C00023000 C 01/15/16 23.0 16.55 20.15
MSFT 160115C00025000 C 01/15/16 25.0 15.00 18.15
MSFT 160115C00028000 C 01/15/16 28.0 13.05 13.85
MSFT 160115C00030000 C 01/15/16 30.0 10.30 13.15
MSFT 160115C00032000 C 01/15/16 32.0 9.35 9.95
MSFT 160115C00035000 C 01/15/16 35.0 7.00 7.25
MSFT 160115C00037000 C 01/15/16 37.0 5.40 5.65
MSFT 160115C00038000 C 01/15/16 38.0 4.60 4.95
MSFT 160115C00040000 C 01/15/16 40.0 3.50 3.60
MSFT 160115C00042000 C 01/15/16 42.0 2.46 2.53
MSFT 160115C00045000 C 01/15/16 45.0 1.34 1.41
MSFT 160115C00047000 C 01/15/16 47.0 0.85 0.92
MSFT 160115C00050000 C 01/15/16 50.0 0.42 0.46
MSFT 160115C00052500 C 01/15/16 52.5 0.23 0.26
MSFT 160115C00055000 C 01/15/16 55.0 0.13 0.15
MSFT 160115C00057500 C 01/15/16 57.5 0.07 0.11
MSFT 160115C00060000 C 01/15/16 60.0 0.04 0.09
MSFT 160115C00065000 C 01/15/16 65.0 0.01 0.05
MSFT 160115P00018000 P 01/15/16 18.0 0.04 0.07
MSFT 160115P00020000 P 01/15/16 20.0 0.06 0.10
MSFT 160115P00023000 P 01/15/16 23.0 0.11 0.16
MSFT 160115P00025000 P 01/15/16 25.0 0.16 0.19
MSFT 160115P00028000 P 01/15/16 28.0 0.27 0.29
MSFT 160115P00030000 P 01/15/16 30.0 0.38 0.41
MSFT 160115P00032000 P 01/15/16 32.0 0.55 0.59
MSFT 160115P00035000 P 01/15/16 35.0 0.99 1.05
MSFT 160115P00037000 P 01/15/16 37.0 1.45 1.52
MSFT 160115P00038000 P 01/15/16 38.0 1.76 1.84
MSFT 160115P00040000 P 01/15/16 40.0 2.50 2.59
MSFT 160115P00042000 P 01/15/16 42.0 3.45 3.60
MSFT 160115P00045000 P 01/15/16 45.0 5.40 5.50
MSFT 160115P00047000 P 01/15/16 47.0 6.90 7.05
MSFT 160115P00050000 P 01/15/16 50.0 9.45 10.00
MSFT 160115P00052500 P 01/15/16 52.5 11.70 12.05
MSFT 160115P00055000 P 01/15/16 55.0 14.15 14.70
MSFT 160115P00057500 P 01/15/16 57.5 16.60 17.45
MSFT 160115P00060000 P 01/15/16 60.0 19.05 19.70
MSFT 160115P00065000 P 01/15/16 65.0 22.60 25.95
MSFT 170120C00023000 C 01/20/17 23.0 16.45 20.85
MSFT 170120C00025000 C 01/20/17 25.0 14.55 18.75
MSFT 170120C00030000 C 01/20/17 30.0 11.70 12.15
MSFT 170120C00033000 C 01/20/17 33.0 9.00 9.70
MSFT 170120C00035000 C 01/20/17 35.0 7.70 8.15
MSFT 170120C00038000 C 01/20/17 38.0 5.95 6.20
MSFT 170120C00040000 C 01/20/17 40.0 4.85 5.10
MSFT 170120C00043000 C 01/20/17 43.0 3.55 3.75
MSFT 170120C00045000 C 01/20/17 45.0 2.78 2.96
MSFT 170120C00047000 C 01/20/17 47.0 2.17 2.35
MSFT 170120C00050000 C 01/20/17 50.0 1.55 1.68
MSFT 170120C00052500 C 01/20/17 52.5 1.07 1.22
MSFT 170120C00055000 C 01/20/17 55.0 0.80 0.92
MSFT 170120C00057500 C 01/20/17 57.5 0.55 0.65
MSFT 170120C00060000 C 01/20/17 60.0 0.43 0.51
MSFT 170120C00065000 C 01/20/17 65.0 0.20 0.32
MSFT 170120C00070000 C 01/20/17 70.0 0.10 0.21
MSFT 170120P00023000 P 01/20/17 23.0 0.43 0.54
MSFT 170120P00025000 P 01/20/17 25.0 0.59 0.70
MSFT 170120P00030000 P 01/20/17 30.0 1.24 1.35
MSFT 170120P00033000 P 01/20/17 33.0 1.91 2.08
MSFT 170120P00035000 P 01/20/17 35.0 2.50 2.68
MSFT 170120P00038000 P 01/20/17 38.0 3.60 3.80
MSFT 170120P00040000 P 01/20/17 40.0 4.50 4.75
MSFT 170120P00043000 P 01/20/17 43.0 6.15 6.40
MSFT 170120P00045000 P 01/20/17 45.0 7.40 7.65
MSFT 170120P00047000 P 01/20/17 47.0 8.80 9.05
MSFT 170120P00050000 P 01/20/17 50.0 11.10 11.35
MSFT 170120P00052500 P 01/20/17 52.5 12.85 13.70
MSFT 170120P00055000 P 01/20/17 55.0 14.85 16.25
MSFT 170120P00057500 P 01/20/17 57.5 17.45 18.45
MSFT 170120P00060000 P 01/20/17 60.0 18.00 22.30
MSFT 170120P00065000 P 01/20/17 65.0 23.00 27.30
MSFT 170120P00070000 P 01/20/17 70.0 27.40 32.00

OPRA data is delayed 15 minutes.