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 (2017-08-11)Premium Content

Microsoft Corporation (MSFT)
As of Sep 20 2017 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170922C00047000 C 09/22/17 47.0 27.95 28.05
MSFT 170922C00048000 C 09/22/17 48.0 26.95 27.05
MSFT 170922C00049000 C 09/22/17 49.0 25.95 26.05
MSFT 170922C00050000 C 09/22/17 50.0 24.95 25.05
MSFT 170922C00055000 C 09/22/17 55.0 19.95 20.05
MSFT 170922C00060000 C 09/22/17 60.0 14.95 15.05
MSFT 170922C00064000 C 09/22/17 64.0 10.95 11.10
MSFT 170922C00065000 C 09/22/17 65.0 9.95 10.05
MSFT 170922C00065500 C 09/22/17 65.5 9.45 9.55
MSFT 170922C00066000 C 09/22/17 66.0 8.95 9.05
MSFT 170922C00066500 C 09/22/17 66.5 8.45 8.55
MSFT 170922C00067000 C 09/22/17 67.0 7.95 8.05
MSFT 170922C00067500 C 09/22/17 67.5 7.45 7.55
MSFT 170922C00068000 C 09/22/17 68.0 6.95 7.05
MSFT 170922C00068500 C 09/22/17 68.5 6.45 6.55
MSFT 170922C00069000 C 09/22/17 69.0 5.95 6.05
MSFT 170922C00069500 C 09/22/17 69.5 5.45 5.55
MSFT 170922C00070000 C 09/22/17 70.0 4.95 5.05
MSFT 170922C00070500 C 09/22/17 70.5 4.45 4.55
MSFT 170922C00071000 C 09/22/17 71.0 3.95 4.05
MSFT 170922C00071500 C 09/22/17 71.5 3.45 3.55
MSFT 170922C00072000 C 09/22/17 72.0 2.99 3.05
MSFT 170922C00072500 C 09/22/17 72.5 2.50 2.52
MSFT 170922C00073000 C 09/22/17 73.0 2.01 2.03
MSFT 170922C00073500 C 09/22/17 73.5 1.53 1.55
MSFT 170922C00074000 C 09/22/17 74.0 1.07 1.10
MSFT 170922C00074500 C 09/22/17 74.5 0.66 0.68
MSFT 170922C00075000 C 09/22/17 75.0 0.35 0.37
MSFT 170922C00075500 C 09/22/17 75.5 0.14 0.15
MSFT 170922C00076000 C 09/22/17 76.0 0.05 0.06
MSFT 170922C00076500 C 09/22/17 76.5 0.02 0.03
MSFT 170922C00077000 C 09/22/17 77.0 0.00 0.02
MSFT 170922C00077500 C 09/22/17 77.5 0.00 0.02
MSFT 170922C00078000 C 09/22/17 78.0 0.00 0.01
MSFT 170922C00078500 C 09/22/17 78.5 0.00 0.02
MSFT 170922C00079000 C 09/22/17 79.0 0.00 0.02
MSFT 170922C00080000 C 09/22/17 80.0 0.00 0.02
MSFT 170922C00081000 C 09/22/17 81.0 0.00 0.02
MSFT 170922C00082000 C 09/22/17 82.0 0.00 0.02
MSFT 170922C00083000 C 09/22/17 83.0 0.00 0.02
MSFT 170922C00084000 C 09/22/17 84.0 0.00 0.02
MSFT 170922C00085000 C 09/22/17 85.0 0.00 0.01
MSFT 170922C00086000 C 09/22/17 86.0 0.00 0.02
MSFT 170922C00090000 C 09/22/17 90.0 0.00 0.02
MSFT 170922C00095000 C 09/22/17 95.0 0.00 0.02
MSFT 170922C00100000 C 09/22/17 100.0 0.00 0.02
MSFT 170922C00105000 C 09/22/17 105.0 0.00 0.02
MSFT 170922C00110000 C 09/22/17 110.0 0.00 0.02
MSFT 170922P00047000 P 09/22/17 47.0 0.00 0.02
MSFT 170922P00048000 P 09/22/17 48.0 0.00 0.02
MSFT 170922P00049000 P 09/22/17 49.0 0.00 0.02
MSFT 170922P00050000 P 09/22/17 50.0 0.00 0.02
MSFT 170922P00055000 P 09/22/17 55.0 0.00 0.02
MSFT 170922P00060000 P 09/22/17 60.0 0.00 0.02
MSFT 170922P00064000 P 09/22/17 64.0 0.00 0.02
MSFT 170922P00065000 P 09/22/17 65.0 0.00 0.01
MSFT 170922P00065500 P 09/22/17 65.5 0.00 0.02
MSFT 170922P00066000 P 09/22/17 66.0 0.00 0.02
MSFT 170922P00066500 P 09/22/17 66.5 0.00 0.02
MSFT 170922P00067000 P 09/22/17 67.0 0.00 0.02
MSFT 170922P00067500 P 09/22/17 67.5 0.00 0.02
MSFT 170922P00068000 P 09/22/17 68.0 0.00 0.01
MSFT 170922P00068500 P 09/22/17 68.5 0.00 0.02
MSFT 170922P00069000 P 09/22/17 69.0 0.00 0.02
MSFT 170922P00069500 P 09/22/17 69.5 0.00 0.02
MSFT 170922P00070000 P 09/22/17 70.0 0.00 0.02
MSFT 170922P00070500 P 09/22/17 70.5 0.00 0.02
MSFT 170922P00071000 P 09/22/17 71.0 0.00 0.02
MSFT 170922P00071500 P 09/22/17 71.5 0.01 0.03
MSFT 170922P00072000 P 09/22/17 72.0 0.01 0.02
MSFT 170922P00072500 P 09/22/17 72.5 0.02 0.03
MSFT 170922P00073000 P 09/22/17 73.0 0.03 0.04
MSFT 170922P00073500 P 09/22/17 73.5 0.05 0.06
MSFT 170922P00074000 P 09/22/17 74.0 0.09 0.10
MSFT 170922P00074500 P 09/22/17 74.5 0.18 0.19
MSFT 170922P00075000 P 09/22/17 75.0 0.35 0.37
MSFT 170922P00075500 P 09/22/17 75.5 0.64 0.66
MSFT 170922P00076000 P 09/22/17 76.0 1.05 1.08
MSFT 170922P00076500 P 09/22/17 76.5 1.52 1.55
MSFT 170922P00077000 P 09/22/17 77.0 2.01 2.04
MSFT 170922P00077500 P 09/22/17 77.5 2.51 2.53
MSFT 170922P00078000 P 09/22/17 78.0 3.00 3.05
MSFT 170922P00078500 P 09/22/17 78.5 3.50 3.55
MSFT 170922P00079000 P 09/22/17 79.0 4.00 4.05
MSFT 170922P00080000 P 09/22/17 80.0 5.00 5.05
MSFT 170922P00081000 P 09/22/17 81.0 6.00 6.05
MSFT 170922P00082000 P 09/22/17 82.0 7.00 7.05
MSFT 170922P00083000 P 09/22/17 83.0 8.00 8.05
MSFT 170922P00084000 P 09/22/17 84.0 9.00 9.05
MSFT 170922P00085000 P 09/22/17 85.0 10.00 10.05
MSFT 170922P00086000 P 09/22/17 86.0 11.00 11.05
MSFT 170922P00090000 P 09/22/17 90.0 14.95 15.05
MSFT 170922P00095000 P 09/22/17 95.0 19.95 20.10
MSFT 170922P00100000 P 09/22/17 100.0 25.00 25.05
MSFT 170922P00105000 P 09/22/17 105.0 29.95 30.05
MSFT 170922P00110000 P 09/22/17 110.0 34.95 35.05
MSFT 170929C00060000 C 09/29/17 60.0 14.95 15.05
MSFT 170929C00064000 C 09/29/17 64.0 10.95 11.05
MSFT 170929C00065000 C 09/29/17 65.0 9.95 10.05
MSFT 170929C00065500 C 09/29/17 65.5 9.45 9.55
MSFT 170929C00066000 C 09/29/17 66.0 9.00 9.05
MSFT 170929C00066500 C 09/29/17 66.5 8.50 8.55
MSFT 170929C00067000 C 09/29/17 67.0 8.00 8.05
MSFT 170929C00067500 C 09/29/17 67.5 7.50 7.55
MSFT 170929C00068000 C 09/29/17 68.0 7.00 7.05
MSFT 170929C00068500 C 09/29/17 68.5 6.50 6.60
MSFT 170929C00069000 C 09/29/17 69.0 6.00 6.10
MSFT 170929C00069500 C 09/29/17 69.5 5.50 5.60
MSFT 170929C00070000 C 09/29/17 70.0 5.00 5.10
MSFT 170929C00070500 C 09/29/17 70.5 4.50 4.60
MSFT 170929C00071000 C 09/29/17 71.0 4.00 4.10
MSFT 170929C00071500 C 09/29/17 71.5 3.50 3.60
MSFT 170929C00072000 C 09/29/17 72.0 3.05 3.15
MSFT 170929C00072500 C 09/29/17 72.5 2.60 2.64
MSFT 170929C00073000 C 09/29/17 73.0 2.14 2.19
MSFT 170929C00073500 C 09/29/17 73.5 1.72 1.76
MSFT 170929C00074000 C 09/29/17 74.0 1.31 1.36
MSFT 170929C00074500 C 09/29/17 74.5 0.96 1.01
MSFT 170929C00075000 C 09/29/17 75.0 0.67 0.71
MSFT 170929C00075500 C 09/29/17 75.5 0.44 0.47
MSFT 170929C00076000 C 09/29/17 76.0 0.27 0.30
MSFT 170929C00076500 C 09/29/17 76.5 0.16 0.18
MSFT 170929C00077000 C 09/29/17 77.0 0.10 0.12
MSFT 170929C00077500 C 09/29/17 77.5 0.05 0.08
MSFT 170929C00078000 C 09/29/17 78.0 0.03 0.05
MSFT 170929C00078500 C 09/29/17 78.5 0.01 0.03
MSFT 170929C00079000 C 09/29/17 79.0 0.00 0.03
MSFT 170929C00079500 C 09/29/17 79.5 0.00 0.02
MSFT 170929C00080000 C 09/29/17 80.0 0.00 0.02
MSFT 170929C00080500 C 09/29/17 80.5 0.00 0.02
MSFT 170929C00081000 C 09/29/17 81.0 0.00 0.02
MSFT 170929C00082000 C 09/29/17 82.0 0.00 0.02
MSFT 170929C00082500 C 09/29/17 82.5 0.00 0.02
MSFT 170929C00083000 C 09/29/17 83.0 0.00 0.02
MSFT 170929C00084000 C 09/29/17 84.0 0.00 0.02
MSFT 170929C00085000 C 09/29/17 85.0 0.00 0.02
MSFT 170929C00086000 C 09/29/17 86.0 0.00 0.02
MSFT 170929P00060000 P 09/29/17 60.0 0.00 0.02
MSFT 170929P00064000 P 09/29/17 64.0 0.00 0.02
MSFT 170929P00065000 P 09/29/17 65.0 0.00 0.02
MSFT 170929P00065500 P 09/29/17 65.5 0.00 0.02
MSFT 170929P00066000 P 09/29/17 66.0 0.00 0.02
MSFT 170929P00066500 P 09/29/17 66.5 0.00 0.02
MSFT 170929P00067000 P 09/29/17 67.0 0.00 0.02
MSFT 170929P00067500 P 09/29/17 67.5 0.00 0.02
MSFT 170929P00068000 P 09/29/17 68.0 0.00 0.03
MSFT 170929P00068500 P 09/29/17 68.5 0.00 0.03
MSFT 170929P00069000 P 09/29/17 69.0 0.02 0.03
MSFT 170929P00069500 P 09/29/17 69.5 0.01 0.04
MSFT 170929P00070000 P 09/29/17 70.0 0.02 0.05
MSFT 170929P00070500 P 09/29/17 70.5 0.03 0.05
MSFT 170929P00071000 P 09/29/17 71.0 0.04 0.06
MSFT 170929P00071500 P 09/29/17 71.5 0.05 0.07
MSFT 170929P00072000 P 09/29/17 72.0 0.07 0.10
MSFT 170929P00072500 P 09/29/17 72.5 0.10 0.13
MSFT 170929P00073000 P 09/29/17 73.0 0.14 0.17
MSFT 170929P00073500 P 09/29/17 73.5 0.21 0.24
MSFT 170929P00074000 P 09/29/17 74.0 0.32 0.34
MSFT 170929P00074500 P 09/29/17 74.5 0.46 0.48
MSFT 170929P00075000 P 09/29/17 75.0 0.65 0.69
MSFT 170929P00075500 P 09/29/17 75.5 0.92 0.94
MSFT 170929P00076000 P 09/29/17 76.0 1.25 1.29
MSFT 170929P00076500 P 09/29/17 76.5 1.64 1.68
MSFT 170929P00077000 P 09/29/17 77.0 2.07 2.12
MSFT 170929P00077500 P 09/29/17 77.5 2.53 2.58
MSFT 170929P00078000 P 09/29/17 78.0 3.00 3.10
MSFT 170929P00078500 P 09/29/17 78.5 3.50 3.55
MSFT 170929P00079000 P 09/29/17 79.0 4.00 4.05
MSFT 170929P00079500 P 09/29/17 79.5 4.50 4.55
MSFT 170929P00080000 P 09/29/17 80.0 5.00 5.05
MSFT 170929P00080500 P 09/29/17 80.5 5.50 5.55
MSFT 170929P00081000 P 09/29/17 81.0 6.00 6.05
MSFT 170929P00082000 P 09/29/17 82.0 7.00 7.05
MSFT 170929P00082500 P 09/29/17 82.5 7.45 7.55
MSFT 170929P00083000 P 09/29/17 83.0 8.00 8.05
MSFT 170929P00084000 P 09/29/17 84.0 9.00 9.05
MSFT 170929P00085000 P 09/29/17 85.0 10.00 10.05
MSFT 170929P00086000 P 09/29/17 86.0 11.00 11.05
MSFT 171006C00060000 C 10/06/17 60.0 15.00 15.10
MSFT 171006C00065000 C 10/06/17 65.0 10.00 10.10
MSFT 171006C00065500 C 10/06/17 65.5 9.50 9.60
MSFT 171006C00066000 C 10/06/17 66.0 9.00 9.10
MSFT 171006C00066500 C 10/06/17 66.5 8.50 8.60
MSFT 171006C00067000 C 10/06/17 67.0 8.00 8.10
MSFT 171006C00067500 C 10/06/17 67.5 7.50 7.60
MSFT 171006C00068000 C 10/06/17 68.0 7.00 7.10
MSFT 171006C00068500 C 10/06/17 68.5 6.55 6.60
MSFT 171006C00069000 C 10/06/17 69.0 6.05 6.15
MSFT 171006C00069500 C 10/06/17 69.5 5.55 5.65
MSFT 171006C00070000 C 10/06/17 70.0 5.05 5.15
MSFT 171006C00070500 C 10/06/17 70.5 4.60 4.65
MSFT 171006C00071000 C 10/06/17 71.0 4.10 4.20
MSFT 171006C00071500 C 10/06/17 71.5 3.65 3.70
MSFT 171006C00072000 C 10/06/17 72.0 3.15 3.25
MSFT 171006C00072500 C 10/06/17 72.5 2.74 2.80
MSFT 171006C00073000 C 10/06/17 73.0 2.31 2.36
MSFT 171006C00073500 C 10/06/17 73.5 1.91 1.95
MSFT 171006C00074000 C 10/06/17 74.0 1.54 1.57
MSFT 171006C00074500 C 10/06/17 74.5 1.20 1.23
MSFT 171006C00075000 C 10/06/17 75.0 0.91 0.93
MSFT 171006C00075500 C 10/06/17 75.5 0.66 0.70
MSFT 171006C00076000 C 10/06/17 76.0 0.46 0.50
MSFT 171006C00076500 C 10/06/17 76.5 0.32 0.35
MSFT 171006C00077000 C 10/06/17 77.0 0.21 0.24
MSFT 171006C00077500 C 10/06/17 77.5 0.14 0.16
MSFT 171006C00078000 C 10/06/17 78.0 0.10 0.12
MSFT 171006C00078500 C 10/06/17 78.5 0.06 0.09
MSFT 171006C00079000 C 10/06/17 79.0 0.04 0.07
MSFT 171006C00079500 C 10/06/17 79.5 0.03 0.05
MSFT 171006C00080000 C 10/06/17 80.0 0.02 0.04
MSFT 171006C00081000 C 10/06/17 81.0 0.00 0.03
MSFT 171006C00082000 C 10/06/17 82.0 0.00 0.02
MSFT 171006C00085000 C 10/06/17 85.0 0.00 0.02
MSFT 171006P00060000 P 10/06/17 60.0 0.00 0.02
MSFT 171006P00065000 P 10/06/17 65.0 0.00 0.03
MSFT 171006P00065500 P 10/06/17 65.5 0.00 0.04
MSFT 171006P00066000 P 10/06/17 66.0 0.02 0.04
MSFT 171006P00066500 P 10/06/17 66.5 0.02 0.05
MSFT 171006P00067000 P 10/06/17 67.0 0.02 0.05
MSFT 171006P00067500 P 10/06/17 67.5 0.03 0.05
MSFT 171006P00068000 P 10/06/17 68.0 0.03 0.06
MSFT 171006P00068500 P 10/06/17 68.5 0.04 0.06
MSFT 171006P00069000 P 10/06/17 69.0 0.05 0.07
MSFT 171006P00069500 P 10/06/17 69.5 0.05 0.08
MSFT 171006P00070000 P 10/06/17 70.0 0.06 0.09
MSFT 171006P00070500 P 10/06/17 70.5 0.08 0.10
MSFT 171006P00071000 P 10/06/17 71.0 0.10 0.13
MSFT 171006P00071500 P 10/06/17 71.5 0.13 0.16
MSFT 171006P00072000 P 10/06/17 72.0 0.16 0.19
MSFT 171006P00072500 P 10/06/17 72.5 0.22 0.24
MSFT 171006P00073000 P 10/06/17 73.0 0.29 0.31
MSFT 171006P00073500 P 10/06/17 73.5 0.38 0.41
MSFT 171006P00074000 P 10/06/17 74.0 0.50 0.53
MSFT 171006P00074500 P 10/06/17 74.5 0.65 0.70
MSFT 171006P00075000 P 10/06/17 75.0 0.86 0.90
MSFT 171006P00075500 P 10/06/17 75.5 1.12 1.16
MSFT 171006P00076000 P 10/06/17 76.0 1.43 1.46
MSFT 171006P00076500 P 10/06/17 76.5 1.78 1.83
MSFT 171006P00077000 P 10/06/17 77.0 2.17 2.22
MSFT 171006P00077500 P 10/06/17 77.5 2.61 2.65
MSFT 171006P00078000 P 10/06/17 78.0 3.05 3.15
MSFT 171006P00078500 P 10/06/17 78.5 3.50 3.60
MSFT 171006P00079000 P 10/06/17 79.0 4.00 4.10
MSFT 171006P00079500 P 10/06/17 79.5 4.50 4.60
MSFT 171006P00080000 P 10/06/17 80.0 5.00 5.05
MSFT 171006P00081000 P 10/06/17 81.0 6.00 6.05
MSFT 171006P00082000 P 10/06/17 82.0 7.00 7.05
MSFT 171006P00085000 P 10/06/17 85.0 10.00 10.05
MSFT 171013C00065000 C 10/13/17 65.0 10.00 10.10
MSFT 171013C00067000 C 10/13/17 67.0 8.05 8.15
MSFT 171013C00067500 C 10/13/17 67.5 7.55 7.65
MSFT 171013C00068000 C 10/13/17 68.0 7.05 7.15
MSFT 171013C00068500 C 10/13/17 68.5 6.55 6.65
MSFT 171013C00069000 C 10/13/17 69.0 6.10 6.20
MSFT 171013C00069500 C 10/13/17 69.5 5.60 5.70
MSFT 171013C00070000 C 10/13/17 70.0 5.15 5.20
MSFT 171013C00070500 C 10/13/17 70.5 4.65 4.75
MSFT 171013C00071000 C 10/13/17 71.0 4.20 4.25
MSFT 171013C00071500 C 10/13/17 71.5 3.75 3.80
MSFT 171013C00072000 C 10/13/17 72.0 3.30 3.35
MSFT 171013C00072500 C 10/13/17 72.5 2.87 2.93
MSFT 171013C00073000 C 10/13/17 73.0 2.46 2.52
MSFT 171013C00073500 C 10/13/17 73.5 2.07 2.13
MSFT 171013C00074000 C 10/13/17 74.0 1.72 1.76
MSFT 171013C00074500 C 10/13/17 74.5 1.38 1.43
MSFT 171013C00075000 C 10/13/17 75.0 1.10 1.13
MSFT 171013C00075500 C 10/13/17 75.5 0.85 0.89
MSFT 171013C00076000 C 10/13/17 76.0 0.64 0.67
MSFT 171013C00076500 C 10/13/17 76.5 0.47 0.50
MSFT 171013C00077000 C 10/13/17 77.0 0.34 0.37
MSFT 171013C00077500 C 10/13/17 77.5 0.24 0.27
MSFT 171013C00078000 C 10/13/17 78.0 0.17 0.20
MSFT 171013C00078500 C 10/13/17 78.5 0.12 0.15
MSFT 171013C00079000 C 10/13/17 79.0 0.09 0.12
MSFT 171013C00079500 C 10/13/17 79.5 0.06 0.09
MSFT 171013C00080000 C 10/13/17 80.0 0.04 0.06
MSFT 171013C00080500 C 10/13/17 80.5 0.03 0.05
MSFT 171013C00081000 C 10/13/17 81.0 0.02 0.04
MSFT 171013C00082000 C 10/13/17 82.0 0.00 0.03
MSFT 171013C00085000 C 10/13/17 85.0 0.00 0.02
MSFT 171013P00065000 P 10/13/17 65.0 0.03 0.05
MSFT 171013P00067000 P 10/13/17 67.0 0.04 0.07
MSFT 171013P00067500 P 10/13/17 67.5 0.05 0.08
MSFT 171013P00068000 P 10/13/17 68.0 0.06 0.09
MSFT 171013P00068500 P 10/13/17 68.5 0.07 0.10
MSFT 171013P00069000 P 10/13/17 69.0 0.08 0.11
MSFT 171013P00069500 P 10/13/17 69.5 0.09 0.12
MSFT 171013P00070000 P 10/13/17 70.0 0.11 0.14
MSFT 171013P00070500 P 10/13/17 70.5 0.14 0.17
MSFT 171013P00071000 P 10/13/17 71.0 0.17 0.20
MSFT 171013P00071500 P 10/13/17 71.5 0.21 0.23
MSFT 171013P00072000 P 10/13/17 72.0 0.26 0.29
MSFT 171013P00072500 P 10/13/17 72.5 0.33 0.36
MSFT 171013P00073000 P 10/13/17 73.0 0.42 0.45
MSFT 171013P00073500 P 10/13/17 73.5 0.53 0.56
MSFT 171013P00074000 P 10/13/17 74.0 0.66 0.70
MSFT 171013P00074500 P 10/13/17 74.5 0.83 0.87
MSFT 171013P00075000 P 10/13/17 75.0 1.04 1.09
MSFT 171013P00075500 P 10/13/17 75.5 1.28 1.35
MSFT 171013P00076000 P 10/13/17 76.0 1.58 1.62
MSFT 171013P00076500 P 10/13/17 76.5 1.91 1.97
MSFT 171013P00077000 P 10/13/17 77.0 2.29 2.35
MSFT 171013P00077500 P 10/13/17 77.5 2.69 2.74
MSFT 171013P00078000 P 10/13/17 78.0 3.10 3.20
MSFT 171013P00078500 P 10/13/17 78.5 3.55 3.65
MSFT 171013P00079000 P 10/13/17 79.0 4.00 4.10
MSFT 171013P00079500 P 10/13/17 79.5 4.50 4.60
MSFT 171013P00080000 P 10/13/17 80.0 5.00 5.10
MSFT 171013P00080500 P 10/13/17 80.5 5.50 5.60
MSFT 171013P00081000 P 10/13/17 81.0 6.00 6.05
MSFT 171013P00082000 P 10/13/17 82.0 7.00 7.05
MSFT 171013P00085000 P 10/13/17 85.0 10.00 10.05
MSFT 171020C00032500 C 10/20/17 32.5 42.40 42.80
MSFT 171020C00035000 C 10/20/17 35.0 39.90 40.10
MSFT 171020C00037500 C 10/20/17 37.5 37.45 37.60
MSFT 171020C00040000 C 10/20/17 40.0 34.85 35.10
MSFT 171020C00042500 C 10/20/17 42.5 32.50 32.60
MSFT 171020C00045000 C 10/20/17 45.0 29.95 30.10
MSFT 171020C00047500 C 10/20/17 47.5 27.50 27.60
MSFT 171020C00050000 C 10/20/17 50.0 25.00 25.10
MSFT 171020C00052500 C 10/20/17 52.5 22.50 22.60
MSFT 171020C00055000 C 10/20/17 55.0 20.00 20.10
MSFT 171020C00057500 C 10/20/17 57.5 17.50 17.60
MSFT 171020C00060000 C 10/20/17 60.0 15.05 15.10
MSFT 171020C00062500 C 10/20/17 62.5 12.55 12.65
MSFT 171020C00064000 C 10/20/17 64.0 11.05 11.15
MSFT 171020C00065000 C 10/20/17 65.0 10.05 10.15
MSFT 171020C00065500 C 10/20/17 65.5 9.60 9.65
MSFT 171020C00066000 C 10/20/17 66.0 9.10 9.15
MSFT 171020C00066500 C 10/20/17 66.5 8.60 8.65
MSFT 171020C00067000 C 10/20/17 67.0 8.10 8.20
MSFT 171020C00067500 C 10/20/17 67.5 7.65 7.70
MSFT 171020C00068000 C 10/20/17 68.0 7.15 7.20
MSFT 171020C00068500 C 10/20/17 68.5 6.65 6.75
MSFT 171020C00069000 C 10/20/17 69.0 6.15 6.25
MSFT 171020C00069500 C 10/20/17 69.5 5.70 5.75
MSFT 171020C00070000 C 10/20/17 70.0 5.20 5.30
MSFT 171020C00070500 C 10/20/17 70.5 4.75 4.80
MSFT 171020C00071000 C 10/20/17 71.0 4.30 4.35
MSFT 171020C00071500 C 10/20/17 71.5 3.85 3.90
MSFT 171020C00072000 C 10/20/17 72.0 3.40 3.45
MSFT 171020C00072500 C 10/20/17 72.5 3.00 3.05
MSFT 171020C00073000 C 10/20/17 73.0 2.60 2.64
MSFT 171020C00073500 C 10/20/17 73.5 2.22 2.26
MSFT 171020C00074000 C 10/20/17 74.0 1.87 1.90
MSFT 171020C00074500 C 10/20/17 74.5 1.56 1.58
MSFT 171020C00075000 C 10/20/17 75.0 1.27 1.28
MSFT 171020C00075500 C 10/20/17 75.5 1.01 1.04
MSFT 171020C00076000 C 10/20/17 76.0 0.80 0.82
MSFT 171020C00076500 C 10/20/17 76.5 0.62 0.63
MSFT 171020C00077000 C 10/20/17 77.0 0.47 0.48
MSFT 171020C00077500 C 10/20/17 77.5 0.35 0.37
MSFT 171020C00078000 C 10/20/17 78.0 0.26 0.27
MSFT 171020C00078500 C 10/20/17 78.5 0.19 0.20
MSFT 171020C00079000 C 10/20/17 79.0 0.14 0.15
MSFT 171020C00080000 C 10/20/17 80.0 0.08 0.09
MSFT 171020C00081000 C 10/20/17 81.0 0.04 0.05
MSFT 171020C00082000 C 10/20/17 82.0 0.03 0.04
MSFT 171020C00082500 C 10/20/17 82.5 0.02 0.03
MSFT 171020C00083000 C 10/20/17 83.0 0.00 0.03
MSFT 171020C00084000 C 10/20/17 84.0 0.00 0.02
MSFT 171020C00085000 C 10/20/17 85.0 0.00 0.02
MSFT 171020C00086000 C 10/20/17 86.0 0.00 0.02
MSFT 171020C00090000 C 10/20/17 90.0 0.00 0.02
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.02
MSFT 171020P00032500 P 10/20/17 32.5 0.00 0.02
MSFT 171020P00035000 P 10/20/17 35.0 0.00 0.02
MSFT 171020P00037500 P 10/20/17 37.5 0.00 0.02
MSFT 171020P00040000 P 10/20/17 40.0 0.00 0.02
MSFT 171020P00042500 P 10/20/17 42.5 0.00 0.02
MSFT 171020P00045000 P 10/20/17 45.0 0.00 0.02
MSFT 171020P00047500 P 10/20/17 47.5 0.00 0.01
MSFT 171020P00050000 P 10/20/17 50.0 0.00 0.01
MSFT 171020P00052500 P 10/20/17 52.5 0.00 0.02
MSFT 171020P00055000 P 10/20/17 55.0 0.01 0.02
MSFT 171020P00057500 P 10/20/17 57.5 0.00 0.03
MSFT 171020P00060000 P 10/20/17 60.0 0.00 0.04
MSFT 171020P00062500 P 10/20/17 62.5 0.04 0.05
MSFT 171020P00064000 P 10/20/17 64.0 0.05 0.06
MSFT 171020P00065000 P 10/20/17 65.0 0.06 0.07
MSFT 171020P00065500 P 10/20/17 65.5 0.07 0.08
MSFT 171020P00066000 P 10/20/17 66.0 0.07 0.08
MSFT 171020P00066500 P 10/20/17 66.5 0.08 0.09
MSFT 171020P00067000 P 10/20/17 67.0 0.09 0.10
MSFT 171020P00067500 P 10/20/17 67.5 0.09 0.10
MSFT 171020P00068000 P 10/20/17 68.0 0.10 0.11
MSFT 171020P00068500 P 10/20/17 68.5 0.12 0.13
MSFT 171020P00069000 P 10/20/17 69.0 0.13 0.14
MSFT 171020P00069500 P 10/20/17 69.5 0.15 0.16
MSFT 171020P00070000 P 10/20/17 70.0 0.18 0.19
MSFT 171020P00070500 P 10/20/17 70.5 0.21 0.22
MSFT 171020P00071000 P 10/20/17 71.0 0.25 0.26
MSFT 171020P00071500 P 10/20/17 71.5 0.30 0.31
MSFT 171020P00072000 P 10/20/17 72.0 0.36 0.38
MSFT 171020P00072500 P 10/20/17 72.5 0.44 0.45
MSFT 171020P00073000 P 10/20/17 73.0 0.54 0.55
MSFT 171020P00073500 P 10/20/17 73.5 0.66 0.68
MSFT 171020P00074000 P 10/20/17 74.0 0.81 0.82
MSFT 171020P00074500 P 10/20/17 74.5 0.98 1.01
MSFT 171020P00075000 P 10/20/17 75.0 1.20 1.21
MSFT 171020P00075500 P 10/20/17 75.5 1.44 1.46
MSFT 171020P00076000 P 10/20/17 76.0 1.73 1.75
MSFT 171020P00076500 P 10/20/17 76.5 2.05 2.07
MSFT 171020P00077000 P 10/20/17 77.0 2.40 2.42
MSFT 171020P00077500 P 10/20/17 77.5 2.78 2.81
MSFT 171020P00078000 P 10/20/17 78.0 3.20 3.25
MSFT 171020P00078500 P 10/20/17 78.5 3.60 3.65
MSFT 171020P00079000 P 10/20/17 79.0 4.05 4.15
MSFT 171020P00080000 P 10/20/17 80.0 5.00 5.10
MSFT 171020P00081000 P 10/20/17 81.0 6.00 6.05
MSFT 171020P00082000 P 10/20/17 82.0 7.00 7.05
MSFT 171020P00082500 P 10/20/17 82.5 7.50 7.55
MSFT 171020P00083000 P 10/20/17 83.0 8.00 8.05
MSFT 171020P00084000 P 10/20/17 84.0 9.00 9.05
MSFT 171020P00085000 P 10/20/17 85.0 9.95 10.05
MSFT 171020P00086000 P 10/20/17 86.0 11.00 11.05
MSFT 171020P00090000 P 10/20/17 90.0 15.00 15.05
MSFT 171020P00095000 P 10/20/17 95.0 20.00 20.05
MSFT 171027C00060000 C 10/27/17 60.0 15.05 15.25
MSFT 171027C00065000 C 10/27/17 65.0 10.15 10.35
MSFT 171027C00066500 C 10/27/17 66.5 8.70 8.90
MSFT 171027C00067000 C 10/27/17 67.0 8.25 8.35
MSFT 171027C00067500 C 10/27/17 67.5 7.75 7.85
MSFT 171027C00068000 C 10/27/17 68.0 7.30 7.40
MSFT 171027C00068500 C 10/27/17 68.5 6.85 6.95
MSFT 171027C00069000 C 10/27/17 69.0 6.40 6.55
MSFT 171027C00069500 C 10/27/17 69.5 5.95 6.05
MSFT 171027C00070000 C 10/27/17 70.0 5.50 5.60
MSFT 171027C00070500 C 10/27/17 70.5 5.10 5.15
MSFT 171027C00071000 C 10/27/17 71.0 4.65 4.75
MSFT 171027C00071500 C 10/27/17 71.5 4.25 4.35
MSFT 171027C00072000 C 10/27/17 72.0 3.90 3.95
MSFT 171027C00072500 C 10/27/17 72.5 3.50 3.60
MSFT 171027C00073000 C 10/27/17 73.0 3.15 3.20
MSFT 171027C00073500 C 10/27/17 73.5 2.83 2.88
MSFT 171027C00074000 C 10/27/17 74.0 2.51 2.56
MSFT 171027C00074500 C 10/27/17 74.5 2.20 2.26
MSFT 171027C00075000 C 10/27/17 75.0 1.92 1.98
MSFT 171027C00075500 C 10/27/17 75.5 1.65 1.72
MSFT 171027C00076000 C 10/27/17 76.0 1.41 1.48
MSFT 171027C00076500 C 10/27/17 76.5 1.21 1.27
MSFT 171027C00077000 C 10/27/17 77.0 1.02 1.08
MSFT 171027C00077500 C 10/27/17 77.5 0.86 0.91
MSFT 171027C00078000 C 10/27/17 78.0 0.72 0.76
MSFT 171027C00078500 C 10/27/17 78.5 0.59 0.63
MSFT 171027C00079000 C 10/27/17 79.0 0.49 0.52
MSFT 171027C00079500 C 10/27/17 79.5 0.40 0.43
MSFT 171027C00080000 C 10/27/17 80.0 0.32 0.35
MSFT 171027C00080500 C 10/27/17 80.5 0.26 0.29
MSFT 171027C00081500 C 10/27/17 81.5 0.16 0.21
MSFT 171027C00082000 C 10/27/17 82.0 0.13 0.17
MSFT 171027C00085000 C 10/27/17 85.0 0.03 0.06
MSFT 171027P00060000 P 10/27/17 60.0 0.04 0.05
MSFT 171027P00065000 P 10/27/17 65.0 0.10 0.16
MSFT 171027P00066500 P 10/27/17 66.5 0.17 0.21
MSFT 171027P00067000 P 10/27/17 67.0 0.19 0.24
MSFT 171027P00067500 P 10/27/17 67.5 0.22 0.26
MSFT 171027P00068000 P 10/27/17 68.0 0.25 0.30
MSFT 171027P00068500 P 10/27/17 68.5 0.29 0.34
MSFT 171027P00069000 P 10/27/17 69.0 0.34 0.38
MSFT 171027P00069500 P 10/27/17 69.5 0.39 0.43
MSFT 171027P00070000 P 10/27/17 70.0 0.44 0.49
MSFT 171027P00070500 P 10/27/17 70.5 0.51 0.56
MSFT 171027P00071000 P 10/27/17 71.0 0.59 0.64
MSFT 171027P00071500 P 10/27/17 71.5 0.71 0.75
MSFT 171027P00072000 P 10/27/17 72.0 0.82 0.86
MSFT 171027P00072500 P 10/27/17 72.5 0.94 0.98
MSFT 171027P00073000 P 10/27/17 73.0 1.08 1.12
MSFT 171027P00073500 P 10/27/17 73.5 1.24 1.29
MSFT 171027P00074000 P 10/27/17 74.0 1.43 1.47
MSFT 171027P00074500 P 10/27/17 74.5 1.61 1.67
MSFT 171027P00075000 P 10/27/17 75.0 1.83 1.88
MSFT 171027P00075500 P 10/27/17 75.5 2.07 2.12
MSFT 171027P00076000 P 10/27/17 76.0 2.34 2.39
MSFT 171027P00076500 P 10/27/17 76.5 2.63 2.67
MSFT 171027P00077000 P 10/27/17 77.0 2.94 3.00
MSFT 171027P00077500 P 10/27/17 77.5 3.25 3.35
MSFT 171027P00078000 P 10/27/17 78.0 3.60 3.70
MSFT 171027P00078500 P 10/27/17 78.5 4.00 4.05
MSFT 171027P00079000 P 10/27/17 79.0 4.35 4.45
MSFT 171027P00079500 P 10/27/17 79.5 4.80 4.85
MSFT 171027P00080000 P 10/27/17 80.0 5.20 5.30
MSFT 171027P00080500 P 10/27/17 80.5 5.65 5.75
MSFT 171027P00081500 P 10/27/17 81.5 6.55 6.65
MSFT 171027P00082000 P 10/27/17 82.0 7.05 7.15
MSFT 171027P00085000 P 10/27/17 85.0 10.00 10.05
MSFT 171117C00050000 C 11/17/17 50.0 25.05 25.20
MSFT 171117C00055000 C 11/17/17 55.0 20.05 20.20
MSFT 171117C00060000 C 11/17/17 60.0 15.15 15.25
MSFT 171117C00062500 C 11/17/17 62.5 12.70 12.80
MSFT 171117C00065000 C 11/17/17 65.0 10.30 10.40
MSFT 171117C00067500 C 11/17/17 67.5 7.95 8.05
MSFT 171117C00070000 C 11/17/17 70.0 5.80 5.85
MSFT 171117C00072500 C 11/17/17 72.5 3.85 3.95
MSFT 171117C00075000 C 11/17/17 75.0 2.30 2.32
MSFT 171117C00077500 C 11/17/17 77.5 1.20 1.23
MSFT 171117C00080000 C 11/17/17 80.0 0.55 0.58
MSFT 171117C00082500 C 11/17/17 82.5 0.23 0.26
MSFT 171117C00085000 C 11/17/17 85.0 0.09 0.12
MSFT 171117C00090000 C 11/17/17 90.0 0.00 0.04
MSFT 171117C00095000 C 11/17/17 95.0 0.00 0.02
MSFT 171117C00100000 C 11/17/17 100.0 0.00 0.02
MSFT 171117C00105000 C 11/17/17 105.0 0.00 0.02
MSFT 171117C00110000 C 11/17/17 110.0 0.00 0.02
MSFT 171117P00050000 P 11/17/17 50.0 0.00 0.03
MSFT 171117P00055000 P 11/17/17 55.0 0.05 0.07
MSFT 171117P00060000 P 11/17/17 60.0 0.12 0.15
MSFT 171117P00062500 P 11/17/17 62.5 0.18 0.20
MSFT 171117P00065000 P 11/17/17 65.0 0.28 0.31
MSFT 171117P00067500 P 11/17/17 67.5 0.46 0.48
MSFT 171117P00070000 P 11/17/17 70.0 0.80 0.83
MSFT 171117P00072500 P 11/17/17 72.5 1.41 1.44
MSFT 171117P00075000 P 11/17/17 75.0 2.38 2.43
MSFT 171117P00077500 P 11/17/17 77.5 3.85 3.90
MSFT 171117P00080000 P 11/17/17 80.0 5.70 5.80
MSFT 171117P00082500 P 11/17/17 82.5 7.90 8.00
MSFT 171117P00085000 P 11/17/17 85.0 10.30 10.40
MSFT 171117P00090000 P 11/17/17 90.0 15.20 15.30
MSFT 171117P00095000 P 11/17/17 95.0 20.20 20.25
MSFT 171117P00100000 P 11/17/17 100.0 25.15 25.25
MSFT 171117P00105000 P 11/17/17 105.0 30.15 30.25
MSFT 171117P00110000 P 11/17/17 110.0 35.15 35.25
MSFT 171215C00042500 C 12/15/17 42.5 32.30 32.70
MSFT 171215C00045000 C 12/15/17 45.0 30.05 30.15
MSFT 171215C00047500 C 12/15/17 47.5 27.50 27.85
MSFT 171215C00050000 C 12/15/17 50.0 25.05 25.20
MSFT 171215C00055000 C 12/15/17 55.0 20.10 20.25
MSFT 171215C00060000 C 12/15/17 60.0 15.20 15.30
MSFT 171215C00062500 C 12/15/17 62.5 12.75 12.85
MSFT 171215C00065000 C 12/15/17 65.0 10.40 10.50
MSFT 171215C00067500 C 12/15/17 67.5 8.10 8.20
MSFT 171215C00070000 C 12/15/17 70.0 6.00 6.05
MSFT 171215C00072500 C 12/15/17 72.5 4.15 4.20
MSFT 171215C00075000 C 12/15/17 75.0 2.61 2.64
MSFT 171215C00077500 C 12/15/17 77.5 1.51 1.53
MSFT 171215C00080000 C 12/15/17 80.0 0.80 0.81
MSFT 171215C00082500 C 12/15/17 82.5 0.39 0.40
MSFT 171215C00085000 C 12/15/17 85.0 0.18 0.20
MSFT 171215C00090000 C 12/15/17 90.0 0.04 0.05
MSFT 171215C00095000 C 12/15/17 95.0 0.01 0.03
MSFT 171215C00100000 C 12/15/17 100.0 0.00 0.02
MSFT 171215P00042500 P 12/15/17 42.5 0.00 0.04
MSFT 171215P00045000 P 12/15/17 45.0 0.03 0.05
MSFT 171215P00047500 P 12/15/17 47.5 0.04 0.07
MSFT 171215P00050000 P 12/15/17 50.0 0.07 0.09
MSFT 171215P00055000 P 12/15/17 55.0 0.12 0.14
MSFT 171215P00060000 P 12/15/17 60.0 0.22 0.23
MSFT 171215P00062500 P 12/15/17 62.5 0.30 0.32
MSFT 171215P00065000 P 12/15/17 65.0 0.44 0.46
MSFT 171215P00067500 P 12/15/17 67.5 0.67 0.70
MSFT 171215P00070000 P 12/15/17 70.0 1.08 1.11
MSFT 171215P00072500 P 12/15/17 72.5 1.75 1.78
MSFT 171215P00075000 P 12/15/17 75.0 2.78 2.81
MSFT 171215P00077500 P 12/15/17 77.5 4.15 4.25
MSFT 171215P00080000 P 12/15/17 80.0 5.95 6.05
MSFT 171215P00082500 P 12/15/17 82.5 8.10 8.15
MSFT 171215P00085000 P 12/15/17 85.0 10.40 10.50
MSFT 171215P00090000 P 12/15/17 90.0 15.25 15.35
MSFT 171215P00095000 P 12/15/17 95.0 20.15 20.30
MSFT 171215P00100000 P 12/15/17 100.0 25.15 25.30
MSFT 180119C00023000 C 01/19/18 23.0 51.95 52.10
MSFT 180119C00025000 C 01/19/18 25.0 49.95 50.10
MSFT 180119C00028000 C 01/19/18 28.0 47.00 47.10
MSFT 180119C00030000 C 01/19/18 30.0 45.00 45.15
MSFT 180119C00033000 C 01/19/18 33.0 41.85 42.85
MSFT 180119C00035000 C 01/19/18 35.0 39.90 41.00
MSFT 180119C00038000 C 01/19/18 38.0 37.00 37.15
MSFT 180119C00040000 C 01/19/18 40.0 35.00 35.15
MSFT 180119C00042000 C 01/19/18 42.0 33.05 33.15
MSFT 180119C00045000 C 01/19/18 45.0 30.05 30.20
MSFT 180119C00047000 C 01/19/18 47.0 28.10 28.20
MSFT 180119C00050000 C 01/19/18 50.0 25.10 25.25
MSFT 180119C00052500 C 01/19/18 52.5 22.65 22.75
MSFT 180119C00055000 C 01/19/18 55.0 20.20 20.30
MSFT 180119C00057500 C 01/19/18 57.5 17.75 17.85
MSFT 180119C00060000 C 01/19/18 60.0 15.30 15.40
MSFT 180119C00062500 C 01/19/18 62.5 12.90 13.05
MSFT 180119C00065000 C 01/19/18 65.0 10.60 10.70
MSFT 180119C00067500 C 01/19/18 67.5 8.40 8.45
MSFT 180119C00070000 C 01/19/18 70.0 6.35 6.45
MSFT 180119C00072500 C 01/19/18 72.5 4.55 4.65
MSFT 180119C00075000 C 01/19/18 75.0 3.10 3.15
MSFT 180119C00077500 C 01/19/18 77.5 1.98 2.00
MSFT 180119C00080000 C 01/19/18 80.0 1.19 1.20
MSFT 180119C00082500 C 01/19/18 82.5 0.66 0.68
MSFT 180119C00085000 C 01/19/18 85.0 0.36 0.37
MSFT 180119C00090000 C 01/19/18 90.0 0.11 0.12
MSFT 180119C00095000 C 01/19/18 95.0 0.03 0.06
MSFT 180119P00023000 P 01/19/18 23.0 0.00 0.02
MSFT 180119P00025000 P 01/19/18 25.0 0.00 0.02
MSFT 180119P00028000 P 01/19/18 28.0 0.00 0.02
MSFT 180119P00030000 P 01/19/18 30.0 0.00 0.02
MSFT 180119P00033000 P 01/19/18 33.0 0.02 0.03
MSFT 180119P00035000 P 01/19/18 35.0 0.02 0.04
MSFT 180119P00038000 P 01/19/18 38.0 0.04 0.05
MSFT 180119P00040000 P 01/19/18 40.0 0.05 0.07
MSFT 180119P00042000 P 01/19/18 42.0 0.06 0.08
MSFT 180119P00045000 P 01/19/18 45.0 0.08 0.09
MSFT 180119P00047000 P 01/19/18 47.0 0.11 0.12
MSFT 180119P00050000 P 01/19/18 50.0 0.15 0.16
MSFT 180119P00052500 P 01/19/18 52.5 0.19 0.20
MSFT 180119P00055000 P 01/19/18 55.0 0.23 0.24
MSFT 180119P00057500 P 01/19/18 57.5 0.29 0.30
MSFT 180119P00060000 P 01/19/18 60.0 0.38 0.39
MSFT 180119P00062500 P 01/19/18 62.5 0.50 0.51
MSFT 180119P00065000 P 01/19/18 65.0 0.69 0.71
MSFT 180119P00067500 P 01/19/18 67.5 0.99 1.01
MSFT 180119P00070000 P 01/19/18 70.0 1.47 1.48
MSFT 180119P00072500 P 01/19/18 72.5 2.18 2.20
MSFT 180119P00075000 P 01/19/18 75.0 3.20 3.25
MSFT 180119P00077500 P 01/19/18 77.5 4.60 4.65
MSFT 180119P00080000 P 01/19/18 80.0 6.30 6.35
MSFT 180119P00082500 P 01/19/18 82.5 8.30 8.35
MSFT 180119P00085000 P 01/19/18 85.0 10.50 10.60
MSFT 180119P00090000 P 01/19/18 90.0 15.25 15.35
MSFT 180119P00095000 P 01/19/18 95.0 20.20 20.30
MSFT 180216C00035000 C 02/16/18 35.0 39.60 40.35
MSFT 180216C00037500 C 02/16/18 37.5 37.35 37.95
MSFT 180216C00040000 C 02/16/18 40.0 34.95 35.15
MSFT 180216C00042500 C 02/16/18 42.5 32.35 32.95
MSFT 180216C00045000 C 02/16/18 45.0 30.00 30.20
MSFT 180216C00047500 C 02/16/18 47.5 27.45 27.95
MSFT 180216C00050000 C 02/16/18 50.0 25.05 25.25
MSFT 180216C00055000 C 02/16/18 55.0 20.15 20.35
MSFT 180216C00060000 C 02/16/18 60.0 15.35 15.55
MSFT 180216C00062500 C 02/16/18 62.5 13.05 13.15
MSFT 180216C00065000 C 02/16/18 65.0 10.85 10.95
MSFT 180216C00067500 C 02/16/18 67.5 8.70 8.85
MSFT 180216C00070000 C 02/16/18 70.0 6.80 6.90
MSFT 180216C00072500 C 02/16/18 72.5 5.10 5.20
MSFT 180216C00075000 C 02/16/18 75.0 3.65 3.75
MSFT 180216C00077500 C 02/16/18 77.5 2.51 2.59
MSFT 180216C00080000 C 02/16/18 80.0 1.65 1.70
MSFT 180216C00082500 C 02/16/18 82.5 1.03 1.08
MSFT 180216C00085000 C 02/16/18 85.0 0.62 0.67
MSFT 180216C00090000 C 02/16/18 90.0 0.21 0.25
MSFT 180216C00095000 C 02/16/18 95.0 0.07 0.10
MSFT 180216C00100000 C 02/16/18 100.0 0.00 0.05
MSFT 180216P00035000 P 02/16/18 35.0 0.03 0.05
MSFT 180216P00037500 P 02/16/18 37.5 0.03 0.07
MSFT 180216P00040000 P 02/16/18 40.0 0.05 0.08
MSFT 180216P00042500 P 02/16/18 42.5 0.08 0.11
MSFT 180216P00045000 P 02/16/18 45.0 0.11 0.14
MSFT 180216P00047500 P 02/16/18 47.5 0.14 0.20
MSFT 180216P00050000 P 02/16/18 50.0 0.17 0.22
MSFT 180216P00055000 P 02/16/18 55.0 0.29 0.33
MSFT 180216P00060000 P 02/16/18 60.0 0.49 0.55
MSFT 180216P00062500 P 02/16/18 62.5 0.69 0.75
MSFT 180216P00065000 P 02/16/18 65.0 0.99 1.03
MSFT 180216P00067500 P 02/16/18 67.5 1.41 1.44
MSFT 180216P00070000 P 02/16/18 70.0 1.99 2.04
MSFT 180216P00072500 P 02/16/18 72.5 2.82 2.87
MSFT 180216P00075000 P 02/16/18 75.0 3.90 4.00
MSFT 180216P00077500 P 02/16/18 77.5 5.25 5.35
MSFT 180216P00080000 P 02/16/18 80.0 6.90 7.00
MSFT 180216P00082500 P 02/16/18 82.5 8.80 8.90
MSFT 180216P00085000 P 02/16/18 85.0 10.90 11.00
MSFT 180216P00090000 P 02/16/18 90.0 15.45 15.60
MSFT 180216P00095000 P 02/16/18 95.0 20.15 20.45
MSFT 180216P00100000 P 02/16/18 100.0 25.05 25.35
MSFT 180420C00035000 C 04/20/18 35.0 38.10 42.10
MSFT 180420C00037500 C 04/20/18 37.5 35.85 39.35
MSFT 180420C00040000 C 04/20/18 40.0 34.40 36.05
MSFT 180420C00042500 C 04/20/18 42.5 31.45 34.00
MSFT 180420C00045000 C 04/20/18 45.0 29.40 31.30
MSFT 180420C00047500 C 04/20/18 47.5 26.40 29.05
MSFT 180420C00050000 C 04/20/18 50.0 24.85 26.05
MSFT 180420C00055000 C 04/20/18 55.0 20.05 21.05
MSFT 180420C00060000 C 04/20/18 60.0 15.35 16.00
MSFT 180420C00062500 C 04/20/18 62.5 13.30 13.40
MSFT 180420C00065000 C 04/20/18 65.0 11.15 11.30
MSFT 180420C00067500 C 04/20/18 67.5 9.15 9.25
MSFT 180420C00070000 C 04/20/18 70.0 7.30 7.40
MSFT 180420C00072500 C 04/20/18 72.5 5.65 5.75
MSFT 180420C00075000 C 04/20/18 75.0 4.25 4.35
MSFT 180420C00077500 C 04/20/18 77.5 3.10 3.20
MSFT 180420C00080000 C 04/20/18 80.0 2.21 2.28
MSFT 180420C00082500 C 04/20/18 82.5 1.52 1.58
MSFT 180420C00085000 C 04/20/18 85.0 1.01 1.07
MSFT 180420C00090000 C 04/20/18 90.0 0.42 0.47
MSFT 180420C00095000 C 04/20/18 95.0 0.17 0.21
MSFT 180420C00100000 C 04/20/18 100.0 0.07 0.10
MSFT 180420C00105000 C 04/20/18 105.0 0.00 0.07
MSFT 180420C00110000 C 04/20/18 110.0 0.00 0.07
MSFT 180420P00035000 P 04/20/18 35.0 0.06 0.09
MSFT 180420P00037500 P 04/20/18 37.5 0.08 0.11
MSFT 180420P00040000 P 04/20/18 40.0 0.11 0.15
MSFT 180420P00042500 P 04/20/18 42.5 0.14 0.18
MSFT 180420P00045000 P 04/20/18 45.0 0.17 0.22
MSFT 180420P00047500 P 04/20/18 47.5 0.21 0.28
MSFT 180420P00050000 P 04/20/18 50.0 0.26 0.30
MSFT 180420P00055000 P 04/20/18 55.0 0.43 0.49
MSFT 180420P00060000 P 04/20/18 60.0 0.75 0.80
MSFT 180420P00062500 P 04/20/18 62.5 1.00 1.06
MSFT 180420P00065000 P 04/20/18 65.0 1.37 1.42
MSFT 180420P00067500 P 04/20/18 67.5 1.86 1.91
MSFT 180420P00070000 P 04/20/18 70.0 2.52 2.57
MSFT 180420P00072500 P 04/20/18 72.5 3.40 3.45
MSFT 180420P00075000 P 04/20/18 75.0 4.50 4.60
MSFT 180420P00077500 P 04/20/18 77.5 5.80 5.90
MSFT 180420P00080000 P 04/20/18 80.0 7.40 7.50
MSFT 180420P00082500 P 04/20/18 82.5 9.20 9.30
MSFT 180420P00085000 P 04/20/18 85.0 11.20 11.30
MSFT 180420P00090000 P 04/20/18 90.0 15.35 15.80
MSFT 180420P00095000 P 04/20/18 95.0 20.15 20.55
MSFT 180420P00100000 P 04/20/18 100.0 25.15 25.40
MSFT 180420P00105000 P 04/20/18 105.0 29.35 31.10
MSFT 180420P00110000 P 04/20/18 110.0 33.05 37.15
MSFT 180615C00032500 C 06/15/18 32.5 40.55 44.70
MSFT 180615C00035000 C 06/15/18 35.0 38.15 42.05
MSFT 180615C00037500 C 06/15/18 37.5 37.10 38.70
MSFT 180615C00040000 C 06/15/18 40.0 34.70 36.20
MSFT 180615C00042500 C 06/15/18 42.5 32.10 33.50
MSFT 180615C00045000 C 06/15/18 45.0 29.90 31.15
MSFT 180615C00047500 C 06/15/18 47.5 27.40 28.55
MSFT 180615C00050000 C 06/15/18 50.0 24.90 26.05
MSFT 180615C00055000 C 06/15/18 55.0 20.20 21.05
MSFT 180615C00057500 C 06/15/18 57.5 17.40 18.65
MSFT 180615C00060000 C 06/15/18 60.0 15.75 15.90
MSFT 180615C00062500 C 06/15/18 62.5 13.60 13.75
MSFT 180615C00065000 C 06/15/18 65.0 11.55 11.70
MSFT 180615C00067500 C 06/15/18 67.5 9.65 9.80
MSFT 180615C00070000 C 06/15/18 70.0 7.90 7.95
MSFT 180615C00072500 C 06/15/18 72.5 6.30 6.40
MSFT 180615C00075000 C 06/15/18 75.0 4.95 5.05
MSFT 180615C00077500 C 06/15/18 77.5 3.80 3.90
MSFT 180615C00080000 C 06/15/18 80.0 2.87 2.93
MSFT 180615C00082500 C 06/15/18 82.5 2.11 2.17
MSFT 180615C00085000 C 06/15/18 85.0 1.53 1.59
MSFT 180615C00090000 C 06/15/18 90.0 0.76 0.82
MSFT 180615C00095000 C 06/15/18 95.0 0.37 0.41
MSFT 180615C00100000 C 06/15/18 100.0 0.18 0.22
MSFT 180615P00032500 P 06/15/18 32.5 0.08 0.11
MSFT 180615P00035000 P 06/15/18 35.0 0.11 0.14
MSFT 180615P00037500 P 06/15/18 37.5 0.14 0.17
MSFT 180615P00040000 P 06/15/18 40.0 0.18 0.21
MSFT 180615P00042500 P 06/15/18 42.5 0.22 0.25
MSFT 180615P00045000 P 06/15/18 45.0 0.27 0.31
MSFT 180615P00047500 P 06/15/18 47.5 0.33 0.37
MSFT 180615P00050000 P 06/15/18 50.0 0.40 0.45
MSFT 180615P00055000 P 06/15/18 55.0 0.65 0.71
MSFT 180615P00057500 P 06/15/18 57.5 0.84 0.90
MSFT 180615P00060000 P 06/15/18 60.0 1.12 1.16
MSFT 180615P00062500 P 06/15/18 62.5 1.45 1.49
MSFT 180615P00065000 P 06/15/18 65.0 1.90 1.94
MSFT 180615P00067500 P 06/15/18 67.5 2.49 2.52
MSFT 180615P00070000 P 06/15/18 70.0 3.20 3.30
MSFT 180615P00072500 P 06/15/18 72.5 4.15 4.25
MSFT 180615P00075000 P 06/15/18 75.0 5.30 5.40
MSFT 180615P00077500 P 06/15/18 77.5 6.60 6.75
MSFT 180615P00080000 P 06/15/18 80.0 8.15 8.30
MSFT 180615P00082500 P 06/15/18 82.5 9.90 10.05
MSFT 180615P00085000 P 06/15/18 85.0 11.80 11.90
MSFT 180615P00090000 P 06/15/18 90.0 16.00 16.15
MSFT 180615P00095000 P 06/15/18 95.0 20.25 20.80
MSFT 180615P00100000 P 06/15/18 100.0 25.10 25.55
MSFT 180921C00035000 C 09/21/18 35.0 37.55 42.50
MSFT 180921C00037500 C 09/21/18 37.5 35.25 39.80
MSFT 180921C00040000 C 09/21/18 40.0 33.60 36.95
MSFT 180921C00042500 C 09/21/18 42.5 30.60 34.90
MSFT 180921C00045000 C 09/21/18 45.0 29.45 31.95
MSFT 180921C00047500 C 09/21/18 47.5 25.70 29.80
MSFT 180921C00050000 C 09/21/18 50.0 24.90 27.50
MSFT 180921C00055000 C 09/21/18 55.0 20.20 22.50
MSFT 180921C00060000 C 09/21/18 60.0 16.15 16.30
MSFT 180921C00062500 C 09/21/18 62.5 14.10 14.25
MSFT 180921C00065000 C 09/21/18 65.0 12.15 12.35
MSFT 180921C00067500 C 09/21/18 67.5 10.35 10.50
MSFT 180921C00070000 C 09/21/18 70.0 8.70 8.80
MSFT 180921C00072500 C 09/21/18 72.5 7.25 7.30
MSFT 180921C00075000 C 09/21/18 75.0 5.90 6.00
MSFT 180921C00077500 C 09/21/18 77.5 4.75 4.85
MSFT 180921C00080000 C 09/21/18 80.0 3.80 3.85
MSFT 180921C00082500 C 09/21/18 82.5 2.99 3.05
MSFT 180921C00085000 C 09/21/18 85.0 2.31 2.36
MSFT 180921C00090000 C 09/21/18 90.0 1.37 1.39
MSFT 180921C00095000 C 09/21/18 95.0 0.76 0.80
MSFT 180921C00100000 C 09/21/18 100.0 0.44 0.46
MSFT 180921P00035000 P 09/21/18 35.0 0.15 0.21
MSFT 180921P00037500 P 09/21/18 37.5 0.18 0.24
MSFT 180921P00040000 P 09/21/18 40.0 0.23 0.28
MSFT 180921P00042500 P 09/21/18 42.5 0.29 0.36
MSFT 180921P00045000 P 09/21/18 45.0 0.37 0.44
MSFT 180921P00047500 P 09/21/18 47.5 0.47 0.55
MSFT 180921P00050000 P 09/21/18 50.0 0.60 0.68
MSFT 180921P00055000 P 09/21/18 55.0 0.98 1.05
MSFT 180921P00060000 P 09/21/18 60.0 1.63 1.68
MSFT 180921P00062500 P 09/21/18 62.5 2.09 2.12
MSFT 180921P00065000 P 09/21/18 65.0 2.64 2.67
MSFT 180921P00067500 P 09/21/18 67.5 3.30 3.35
MSFT 180921P00070000 P 09/21/18 70.0 4.15 4.20
MSFT 180921P00072500 P 09/21/18 72.5 5.15 5.20
MSFT 180921P00075000 P 09/21/18 75.0 6.30 6.40
MSFT 180921P00077500 P 09/21/18 77.5 7.65 7.75
MSFT 180921P00080000 P 09/21/18 80.0 9.15 9.25
MSFT 180921P00082500 P 09/21/18 82.5 10.75 10.90
MSFT 180921P00085000 P 09/21/18 85.0 12.60 12.70
MSFT 180921P00090000 P 09/21/18 90.0 16.60 16.75
MSFT 180921P00095000 P 09/21/18 95.0 20.35 21.70
MSFT 180921P00100000 P 09/21/18 100.0 25.05 26.15
MSFT 190118C00030000 C 01/18/19 30.0 42.55 47.50
MSFT 190118C00032500 C 01/18/19 32.5 40.05 45.00
MSFT 190118C00035000 C 01/18/19 35.0 37.55 42.50
MSFT 190118C00037500 C 01/18/19 37.5 37.15 39.85
MSFT 190118C00040000 C 01/18/19 40.0 34.70 37.35
MSFT 190118C00042500 C 01/18/19 42.5 32.25 34.90
MSFT 190118C00045000 C 01/18/19 45.0 29.90 32.30
MSFT 190118C00047500 C 01/18/19 47.5 27.40 30.00
MSFT 190118C00050000 C 01/18/19 50.0 25.10 25.75
MSFT 190118C00052500 C 01/18/19 52.5 22.55 25.35
MSFT 190118C00055000 C 01/18/19 55.0 20.50 22.25
MSFT 190118C00057500 C 01/18/19 57.5 18.70 18.85
MSFT 190118C00060000 C 01/18/19 60.0 16.65 16.80
MSFT 190118C00062500 C 01/18/19 62.5 14.70 14.85
MSFT 190118C00065000 C 01/18/19 65.0 12.85 13.00
MSFT 190118C00067500 C 01/18/19 67.5 11.15 11.30
MSFT 190118C00070000 C 01/18/19 70.0 9.60 9.75
MSFT 190118C00072500 C 01/18/19 72.5 8.15 8.30
MSFT 190118C00075000 C 01/18/19 75.0 6.90 7.05
MSFT 190118C00077500 C 01/18/19 77.5 5.75 5.90
MSFT 190118C00080000 C 01/18/19 80.0 4.80 4.90
MSFT 190118C00082500 C 01/18/19 82.5 3.90 4.05
MSFT 190118C00085000 C 01/18/19 85.0 3.20 3.30
MSFT 190118C00090000 C 01/18/19 90.0 2.06 2.13
MSFT 190118C00095000 C 01/18/19 95.0 1.30 1.37
MSFT 190118C00100000 C 01/18/19 100.0 0.82 0.86
MSFT 190118C00105000 C 01/18/19 105.0 0.51 0.55
MSFT 190118P00030000 P 01/18/19 30.0 0.14 0.18
MSFT 190118P00032500 P 01/18/19 32.5 0.18 0.24
MSFT 190118P00035000 P 01/18/19 35.0 0.25 0.31
MSFT 190118P00037500 P 01/18/19 37.5 0.30 0.37
MSFT 190118P00040000 P 01/18/19 40.0 0.37 0.43
MSFT 190118P00042500 P 01/18/19 42.5 0.47 0.53
MSFT 190118P00045000 P 01/18/19 45.0 0.59 0.68
MSFT 190118P00047500 P 01/18/19 47.5 0.73 0.83
MSFT 190118P00050000 P 01/18/19 50.0 0.91 1.02
MSFT 190118P00052500 P 01/18/19 52.5 1.16 1.24
MSFT 190118P00055000 P 01/18/19 55.0 1.46 1.52
MSFT 190118P00057500 P 01/18/19 57.5 1.83 1.91
MSFT 190118P00060000 P 01/18/19 60.0 2.27 2.35
MSFT 190118P00062500 P 01/18/19 62.5 2.81 2.88
MSFT 190118P00065000 P 01/18/19 65.0 3.45 3.55
MSFT 190118P00067500 P 01/18/19 67.5 4.20 4.30
MSFT 190118P00070000 P 01/18/19 70.0 5.10 5.20
MSFT 190118P00072500 P 01/18/19 72.5 6.15 6.25
MSFT 190118P00075000 P 01/18/19 75.0 7.35 7.45
MSFT 190118P00077500 P 01/18/19 77.5 8.65 8.75
MSFT 190118P00080000 P 01/18/19 80.0 10.15 10.25
MSFT 190118P00082500 P 01/18/19 82.5 11.75 11.85
MSFT 190118P00085000 P 01/18/19 85.0 13.45 13.60
MSFT 190118P00090000 P 01/18/19 90.0 17.25 17.40
MSFT 190118P00095000 P 01/18/19 95.0 21.40 21.60
MSFT 190118P00100000 P 01/18/19 100.0 25.85 26.15
MSFT 190118P00105000 P 01/18/19 105.0 30.55 30.80
MSFT 200117C00037500 C 01/17/20 37.5 35.75 39.80
MSFT 200117C00040000 C 01/17/20 40.0 34.65 37.50
MSFT 200117C00042500 C 01/17/20 42.5 30.65 35.40
MSFT 200117C00045000 C 01/17/20 45.0 29.55 32.40
MSFT 200117C00047500 C 01/17/20 47.5 26.15 30.35
MSFT 200117C00050000 C 01/17/20 50.0 24.85 28.10
MSFT 200117C00055000 C 01/17/20 55.0 21.40 21.80
MSFT 200117C00060000 C 01/17/20 60.0 17.85 18.10
MSFT 200117C00065000 C 01/17/20 65.0 14.40 14.80
MSFT 200117C00067500 C 01/17/20 67.5 12.90 13.30
MSFT 200117C00070000 C 01/17/20 70.0 11.40 12.00
MSFT 200117C00072500 C 01/17/20 72.5 10.20 10.50
MSFT 200117C00075000 C 01/17/20 75.0 8.90 9.25
MSFT 200117C00077500 C 01/17/20 77.5 7.90 8.15
MSFT 200117C00080000 C 01/17/20 80.0 6.90 7.15
MSFT 200117C00082500 C 01/17/20 82.5 6.00 6.30
MSFT 200117C00085000 C 01/17/20 85.0 5.25 5.55
MSFT 200117C00090000 C 01/17/20 90.0 3.85 4.15
MSFT 200117C00095000 C 01/17/20 95.0 2.90 3.15
MSFT 200117C00100000 C 01/17/20 100.0 2.13 2.31
MSFT 200117C00105000 C 01/17/20 105.0 1.53 1.79
MSFT 200117C00110000 C 01/17/20 110.0 1.08 1.33
MSFT 200117P00037500 P 01/17/20 37.5 0.54 0.96
MSFT 200117P00040000 P 01/17/20 40.0 0.86 0.99
MSFT 200117P00042500 P 01/17/20 42.5 0.75 1.29
MSFT 200117P00045000 P 01/17/20 45.0 1.32 1.40
MSFT 200117P00047500 P 01/17/20 47.5 1.21 1.81
MSFT 200117P00050000 P 01/17/20 50.0 1.95 2.13
MSFT 200117P00055000 P 01/17/20 55.0 2.83 3.00
MSFT 200117P00060000 P 01/17/20 60.0 4.05 4.25
MSFT 200117P00065000 P 01/17/20 65.0 5.60 5.80
MSFT 200117P00067500 P 01/17/20 67.5 6.45 6.70
MSFT 200117P00070000 P 01/17/20 70.0 7.45 7.75
MSFT 200117P00072500 P 01/17/20 72.5 8.60 8.85
MSFT 200117P00075000 P 01/17/20 75.0 9.80 10.10
MSFT 200117P00077500 P 01/17/20 77.5 11.00 11.40
MSFT 200117P00080000 P 01/17/20 80.0 12.50 12.85
MSFT 200117P00082500 P 01/17/20 82.5 14.00 14.35
MSFT 200117P00085000 P 01/17/20 85.0 15.55 16.00
MSFT 200117P00090000 P 01/17/20 90.0 19.15 19.50
MSFT 200117P00095000 P 01/17/20 95.0 22.85 23.30
MSFT 200117P00100000 P 01/17/20 100.0 27.05 27.45
MSFT 200117P00105000 P 01/17/20 105.0 31.25 31.85
MSFT 200117P00110000 P 01/17/20 110.0 35.75 36.20

OPRA data is delayed 15 minutes.