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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150402C00033000 C 04/02/15 33.0 6.60 8.55
MSFT 150402C00034000 C 04/02/15 34.0 6.45 7.65
MSFT 150402C00034500 C 04/02/15 34.5 6.20 7.00
MSFT 150402C00035000 C 04/02/15 35.0 5.70 6.10
MSFT 150402C00035500 C 04/02/15 35.5 5.20 5.60
MSFT 150402C00036000 C 04/02/15 36.0 4.80 5.10
MSFT 150402C00036500 C 04/02/15 36.5 4.30 4.60
MSFT 150402C00037000 C 04/02/15 37.0 3.80 4.10
MSFT 150402C00037500 C 04/02/15 37.5 3.40 3.60
MSFT 150402C00038000 C 04/02/15 38.0 2.84 3.10
MSFT 150402C00038500 C 04/02/15 38.5 2.35 2.59
MSFT 150402C00039000 C 04/02/15 39.0 1.86 2.10
MSFT 150402C00039500 C 04/02/15 39.5 1.40 1.60
MSFT 150402C00040000 C 04/02/15 40.0 1.09 1.15
MSFT 150402C00040500 C 04/02/15 40.5 0.70 0.75
MSFT 150402C00041000 C 04/02/15 41.0 0.39 0.42
MSFT 150402C00041500 C 04/02/15 41.5 0.18 0.20
MSFT 150402C00042000 C 04/02/15 42.0 0.07 0.09
MSFT 150402C00042500 C 04/02/15 42.5 0.03 0.05
MSFT 150402C00043000 C 04/02/15 43.0 0.02 0.03
MSFT 150402C00043500 C 04/02/15 43.5 0.00 0.03
MSFT 150402C00044000 C 04/02/15 44.0 0.00 0.02
MSFT 150402C00044500 C 04/02/15 44.5 0.00 0.01
MSFT 150402C00045000 C 04/02/15 45.0 0.00 0.01
MSFT 150402C00045500 C 04/02/15 45.5 0.00 0.02
MSFT 150402C00046000 C 04/02/15 46.0 0.00 0.02
MSFT 150402C00046500 C 04/02/15 46.5 0.00 0.02
MSFT 150402C00047000 C 04/02/15 47.0 0.00 0.02
MSFT 150402C00047500 C 04/02/15 47.5 0.00 0.02
MSFT 150402C00048000 C 04/02/15 48.0 0.00 0.02
MSFT 150402C00048500 C 04/02/15 48.5 0.00 0.02
MSFT 150402C00049000 C 04/02/15 49.0 0.00 0.02
MSFT 150402C00049500 C 04/02/15 49.5 0.00 0.02
MSFT 150402C00050000 C 04/02/15 50.0 0.00 0.02
MSFT 150402C00050500 C 04/02/15 50.5 0.00 0.02
MSFT 150402C00051000 C 04/02/15 51.0 0.00 0.02
MSFT 150402C00051500 C 04/02/15 51.5 0.00 0.02
MSFT 150402C00052000 C 04/02/15 52.0 0.00 0.02
MSFT 150402C00052500 C 04/02/15 52.5 0.00 0.02
MSFT 150402C00053000 C 04/02/15 53.0 0.00 0.02
MSFT 150402P00033000 P 04/02/15 33.0 0.00 0.02
MSFT 150402P00034000 P 04/02/15 34.0 0.00 0.02
MSFT 150402P00034500 P 04/02/15 34.5 0.00 0.02
MSFT 150402P00035000 P 04/02/15 35.0 0.00 0.02
MSFT 150402P00035500 P 04/02/15 35.5 0.00 0.02
MSFT 150402P00036000 P 04/02/15 36.0 0.00 0.02
MSFT 150402P00036500 P 04/02/15 36.5 0.00 0.02
MSFT 150402P00037000 P 04/02/15 37.0 0.00 0.03
MSFT 150402P00037500 P 04/02/15 37.5 0.00 0.03
MSFT 150402P00038000 P 04/02/15 38.0 0.00 0.03
MSFT 150402P00038500 P 04/02/15 38.5 0.01 0.03
MSFT 150402P00039000 P 04/02/15 39.0 0.03 0.04
MSFT 150402P00039500 P 04/02/15 39.5 0.05 0.07
MSFT 150402P00040000 P 04/02/15 40.0 0.11 0.12
MSFT 150402P00040500 P 04/02/15 40.5 0.20 0.23
MSFT 150402P00041000 P 04/02/15 41.0 0.38 0.41
MSFT 150402P00041500 P 04/02/15 41.5 0.67 0.71
MSFT 150402P00042000 P 04/02/15 42.0 1.03 1.14
MSFT 150402P00042500 P 04/02/15 42.5 1.41 1.64
MSFT 150402P00043000 P 04/02/15 43.0 1.87 2.14
MSFT 150402P00043500 P 04/02/15 43.5 2.38 2.69
MSFT 150402P00044000 P 04/02/15 44.0 2.88 3.20
MSFT 150402P00044500 P 04/02/15 44.5 3.00 3.65
MSFT 150402P00045000 P 04/02/15 45.0 3.50 4.15
MSFT 150402P00045500 P 04/02/15 45.5 4.00 4.65
MSFT 150402P00046000 P 04/02/15 46.0 4.50 5.20
MSFT 150402P00046500 P 04/02/15 46.5 5.00 5.70
MSFT 150402P00047000 P 04/02/15 47.0 5.45 6.10
MSFT 150402P00047500 P 04/02/15 47.5 5.95 6.70
MSFT 150402P00048000 P 04/02/15 48.0 6.45 7.20
MSFT 150402P00048500 P 04/02/15 48.5 6.95 7.60
MSFT 150402P00049000 P 04/02/15 49.0 6.90 8.40
MSFT 150402P00049500 P 04/02/15 49.5 7.60 8.90
MSFT 150402P00050000 P 04/02/15 50.0 8.60 9.15
MSFT 150402P00050500 P 04/02/15 50.5 9.35 9.75
MSFT 150402P00051000 P 04/02/15 51.0 9.75 10.15
MSFT 150402P00051500 P 04/02/15 51.5 8.80 10.70
MSFT 150402P00052000 P 04/02/15 52.0 10.80 11.15
MSFT 150402P00052500 P 04/02/15 52.5 9.90 11.70
MSFT 150402P00053000 P 04/02/15 53.0 10.20 12.20
MSFT 150410C00033000 C 04/10/15 33.0 7.45 8.65
MSFT 150410C00034000 C 04/10/15 34.0 6.70 7.50
MSFT 150410C00034500 C 04/10/15 34.5 6.20 7.00
MSFT 150410C00035000 C 04/10/15 35.0 5.70 6.50
MSFT 150410C00035500 C 04/10/15 35.5 5.20 6.00
MSFT 150410C00036000 C 04/10/15 36.0 4.80 5.50
MSFT 150410C00036500 C 04/10/15 36.5 4.30 4.70
MSFT 150410C00037000 C 04/10/15 37.0 3.85 4.50
MSFT 150410C00037500 C 04/10/15 37.5 3.35 4.05
MSFT 150410C00038000 C 04/10/15 38.0 2.85 3.50
MSFT 150410C00038500 C 04/10/15 38.5 2.40 2.75
MSFT 150410C00039000 C 04/10/15 39.0 1.95 2.23
MSFT 150410C00039500 C 04/10/15 39.5 1.64 1.72
MSFT 150410C00040000 C 04/10/15 40.0 1.23 1.28
MSFT 150410C00040500 C 04/10/15 40.5 0.84 0.92
MSFT 150410C00041000 C 04/10/15 41.0 0.56 0.64
MSFT 150410C00041500 C 04/10/15 41.5 0.34 0.37
MSFT 150410C00042000 C 04/10/15 42.0 0.19 0.21
MSFT 150410C00042500 C 04/10/15 42.5 0.09 0.13
MSFT 150410C00043000 C 04/10/15 43.0 0.04 0.07
MSFT 150410C00043500 C 04/10/15 43.5 0.02 0.05
MSFT 150410C00044000 C 04/10/15 44.0 0.00 0.03
MSFT 150410C00044500 C 04/10/15 44.5 0.00 0.03
MSFT 150410C00045000 C 04/10/15 45.0 0.00 0.02
MSFT 150410C00045500 C 04/10/15 45.5 0.00 0.02
MSFT 150410C00046000 C 04/10/15 46.0 0.00 0.02
MSFT 150410C00046500 C 04/10/15 46.5 0.00 0.02
MSFT 150410C00047000 C 04/10/15 47.0 0.00 0.02
MSFT 150410C00047500 C 04/10/15 47.5 0.00 0.02
MSFT 150410C00048000 C 04/10/15 48.0 0.00 0.02
MSFT 150410C00048500 C 04/10/15 48.5 0.00 0.02
MSFT 150410C00049000 C 04/10/15 49.0 0.00 0.02
MSFT 150410C00049500 C 04/10/15 49.5 0.00 0.02
MSFT 150410C00050000 C 04/10/15 50.0 0.00 0.02
MSFT 150410C00050500 C 04/10/15 50.5 0.00 0.02
MSFT 150410C00051000 C 04/10/15 51.0 0.00 0.02
MSFT 150410C00051500 C 04/10/15 51.5 0.00 0.02
MSFT 150410C00052000 C 04/10/15 52.0 0.00 0.02
MSFT 150410C00052500 C 04/10/15 52.5 0.00 0.02
MSFT 150410C00053000 C 04/10/15 53.0 0.00 0.02
MSFT 150410P00033000 P 04/10/15 33.0 0.00 0.02
MSFT 150410P00034000 P 04/10/15 34.0 0.00 0.02
MSFT 150410P00034500 P 04/10/15 34.5 0.00 0.02
MSFT 150410P00035000 P 04/10/15 35.0 0.00 0.03
MSFT 150410P00035500 P 04/10/15 35.5 0.00 0.03
MSFT 150410P00036000 P 04/10/15 36.0 0.00 0.03
MSFT 150410P00036500 P 04/10/15 36.5 0.00 0.04
MSFT 150410P00037000 P 04/10/15 37.0 0.01 0.04
MSFT 150410P00037500 P 04/10/15 37.5 0.02 0.05
MSFT 150410P00038000 P 04/10/15 38.0 0.03 0.07
MSFT 150410P00038500 P 04/10/15 38.5 0.04 0.09
MSFT 150410P00039000 P 04/10/15 39.0 0.09 0.13
MSFT 150410P00039500 P 04/10/15 39.5 0.15 0.17
MSFT 150410P00040000 P 04/10/15 40.0 0.23 0.26
MSFT 150410P00040500 P 04/10/15 40.5 0.37 0.40
MSFT 150410P00041000 P 04/10/15 41.0 0.57 0.60
MSFT 150410P00041500 P 04/10/15 41.5 0.82 0.90
MSFT 150410P00042000 P 04/10/15 42.0 1.16 1.23
MSFT 150410P00042500 P 04/10/15 42.5 1.57 1.66
MSFT 150410P00043000 P 04/10/15 43.0 1.90 2.20
MSFT 150410P00043500 P 04/10/15 43.5 2.40 2.59
MSFT 150410P00044000 P 04/10/15 44.0 2.88 3.10
MSFT 150410P00044500 P 04/10/15 44.5 3.35 3.70
MSFT 150410P00045000 P 04/10/15 45.0 3.55 4.20
MSFT 150410P00045500 P 04/10/15 45.5 4.35 4.60
MSFT 150410P00046000 P 04/10/15 46.0 4.90 5.10
MSFT 150410P00046500 P 04/10/15 46.5 5.40 5.60
MSFT 150410P00047000 P 04/10/15 47.0 5.50 6.15
MSFT 150410P00047500 P 04/10/15 47.5 6.35 6.65
MSFT 150410P00048000 P 04/10/15 48.0 6.30 7.25
MSFT 150410P00048500 P 04/10/15 48.5 6.85 7.65
MSFT 150410P00049000 P 04/10/15 49.0 7.00 8.40
MSFT 150410P00049500 P 04/10/15 49.5 8.40 8.60
MSFT 150410P00050000 P 04/10/15 50.0 8.20 9.20
MSFT 150410P00050500 P 04/10/15 50.5 8.70 9.70
MSFT 150410P00051000 P 04/10/15 51.0 8.30 11.70
MSFT 150410P00051500 P 04/10/15 51.5 8.80 12.20
MSFT 150410P00052000 P 04/10/15 52.0 10.85 11.10
MSFT 150410P00052500 P 04/10/15 52.5 9.80 11.70
MSFT 150410P00053000 P 04/10/15 53.0 10.30 12.20
MSFT 150417C00023000 C 04/17/15 23.0 16.30 18.30
MSFT 150417C00024000 C 04/17/15 24.0 15.25 17.30
MSFT 150417C00025000 C 04/17/15 25.0 14.25 16.30
MSFT 150417C00026000 C 04/17/15 26.0 13.30 15.30
MSFT 150417C00027000 C 04/17/15 27.0 12.30 14.30
MSFT 150417C00028000 C 04/17/15 28.0 11.30 13.30
MSFT 150417C00029000 C 04/17/15 29.0 10.30 12.30
MSFT 150417C00030000 C 04/17/15 30.0 9.45 11.30
MSFT 150417C00031000 C 04/17/15 31.0 8.30 10.25
MSFT 150417C00032000 C 04/17/15 32.0 8.70 9.20
MSFT 150417C00033000 C 04/17/15 33.0 7.70 8.50
MSFT 150417C00034000 C 04/17/15 34.0 6.75 7.20
MSFT 150417C00034500 C 04/17/15 34.5 6.25 6.70
MSFT 150417C00035000 C 04/17/15 35.0 5.85 6.20
MSFT 150417C00035500 C 04/17/15 35.5 5.25 5.70
MSFT 150417C00036000 C 04/17/15 36.0 4.85 5.20
MSFT 150417C00036500 C 04/17/15 36.5 4.35 5.00
MSFT 150417C00037000 C 04/17/15 37.0 3.85 4.20
MSFT 150417C00037500 C 04/17/15 37.5 3.40 3.85
MSFT 150417C00038000 C 04/17/15 38.0 2.90 3.25
MSFT 150417C00038500 C 04/17/15 38.5 2.47 2.73
MSFT 150417C00039000 C 04/17/15 39.0 2.16 2.21
MSFT 150417C00039500 C 04/17/15 39.5 1.71 1.81
MSFT 150417C00040000 C 04/17/15 40.0 1.35 1.41
MSFT 150417C00040500 C 04/17/15 40.5 1.01 1.07
MSFT 150417C00041000 C 04/17/15 41.0 0.72 0.76
MSFT 150417C00041500 C 04/17/15 41.5 0.49 0.52
MSFT 150417C00042000 C 04/17/15 42.0 0.31 0.34
MSFT 150417C00042500 C 04/17/15 42.5 0.19 0.21
MSFT 150417C00043000 C 04/17/15 43.0 0.10 0.12
MSFT 150417C00043500 C 04/17/15 43.5 0.06 0.07
MSFT 150417C00044000 C 04/17/15 44.0 0.03 0.05
MSFT 150417C00044500 C 04/17/15 44.5 0.01 0.04
MSFT 150417C00045000 C 04/17/15 45.0 0.01 0.03
MSFT 150417C00045500 C 04/17/15 45.5 0.00 0.03
MSFT 150417C00046000 C 04/17/15 46.0 0.01 0.02
MSFT 150417C00046500 C 04/17/15 46.5 0.00 0.02
MSFT 150417C00047000 C 04/17/15 47.0 0.00 0.02
MSFT 150417C00047500 C 04/17/15 47.5 0.00 0.02
MSFT 150417C00048000 C 04/17/15 48.0 0.00 0.01
MSFT 150417C00048500 C 04/17/15 48.5 0.00 0.02
MSFT 150417C00049000 C 04/17/15 49.0 0.00 0.01
MSFT 150417C00049500 C 04/17/15 49.5 0.00 0.02
MSFT 150417C00050000 C 04/17/15 50.0 0.00 0.01
MSFT 150417C00050500 C 04/17/15 50.5 0.00 0.02
MSFT 150417C00051000 C 04/17/15 51.0 0.00 0.02
MSFT 150417C00051500 C 04/17/15 51.5 0.00 0.02
MSFT 150417C00052000 C 04/17/15 52.0 0.00 0.02
MSFT 150417C00052500 C 04/17/15 52.5 0.00 0.02
MSFT 150417C00053000 C 04/17/15 53.0 0.00 0.02
MSFT 150417C00053500 C 04/17/15 53.5 0.00 0.02
MSFT 150417C00054000 C 04/17/15 54.0 0.00 0.02
MSFT 150417C00054500 C 04/17/15 54.5 0.00 0.02
MSFT 150417C00055000 C 04/17/15 55.0 0.00 0.01
MSFT 150417C00056000 C 04/17/15 56.0 0.00 0.02
MSFT 150417C00057000 C 04/17/15 57.0 0.00 0.02
MSFT 150417C00057500 C 04/17/15 57.5 0.00 0.02
MSFT 150417C00060000 C 04/17/15 60.0 0.00 0.02
MSFT 150417C00065000 C 04/17/15 65.0 0.00 0.02
MSFT 150417P00023000 P 04/17/15 23.0 0.00 0.02
MSFT 150417P00024000 P 04/17/15 24.0 0.00 0.02
MSFT 150417P00025000 P 04/17/15 25.0 0.00 0.02
MSFT 150417P00026000 P 04/17/15 26.0 0.00 0.02
MSFT 150417P00027000 P 04/17/15 27.0 0.00 0.02
MSFT 150417P00028000 P 04/17/15 28.0 0.00 0.02
MSFT 150417P00029000 P 04/17/15 29.0 0.00 0.02
MSFT 150417P00030000 P 04/17/15 30.0 0.00 0.02
MSFT 150417P00031000 P 04/17/15 31.0 0.00 0.02
MSFT 150417P00032000 P 04/17/15 32.0 0.00 0.02
MSFT 150417P00033000 P 04/17/15 33.0 0.00 0.03
MSFT 150417P00034000 P 04/17/15 34.0 0.00 0.01
MSFT 150417P00034500 P 04/17/15 34.5 0.01 0.03
MSFT 150417P00035000 P 04/17/15 35.0 0.01 0.04
MSFT 150417P00035500 P 04/17/15 35.5 0.01 0.04
MSFT 150417P00036000 P 04/17/15 36.0 0.02 0.04
MSFT 150417P00036500 P 04/17/15 36.5 0.03 0.04
MSFT 150417P00037000 P 04/17/15 37.0 0.04 0.05
MSFT 150417P00037500 P 04/17/15 37.5 0.06 0.07
MSFT 150417P00038000 P 04/17/15 38.0 0.08 0.10
MSFT 150417P00038500 P 04/17/15 38.5 0.12 0.13
MSFT 150417P00039000 P 04/17/15 39.0 0.17 0.19
MSFT 150417P00039500 P 04/17/15 39.5 0.24 0.26
MSFT 150417P00040000 P 04/17/15 40.0 0.35 0.37
MSFT 150417P00040500 P 04/17/15 40.5 0.51 0.53
MSFT 150417P00041000 P 04/17/15 41.0 0.71 0.73
MSFT 150417P00041500 P 04/17/15 41.5 0.97 1.01
MSFT 150417P00042000 P 04/17/15 42.0 1.26 1.35
MSFT 150417P00042500 P 04/17/15 42.5 1.65 1.74
MSFT 150417P00043000 P 04/17/15 43.0 2.08 2.15
MSFT 150417P00043500 P 04/17/15 43.5 2.40 2.62
MSFT 150417P00044000 P 04/17/15 44.0 2.91 3.10
MSFT 150417P00044500 P 04/17/15 44.5 3.35 3.65
MSFT 150417P00045000 P 04/17/15 45.0 3.85 4.15
MSFT 150417P00045500 P 04/17/15 45.5 4.35 4.65
MSFT 150417P00046000 P 04/17/15 46.0 4.90 5.15
MSFT 150417P00046500 P 04/17/15 46.5 5.35 5.65
MSFT 150417P00047000 P 04/17/15 47.0 5.85 6.15
MSFT 150417P00047500 P 04/17/15 47.5 5.95 6.65
MSFT 150417P00048000 P 04/17/15 48.0 6.85 7.15
MSFT 150417P00048500 P 04/17/15 48.5 6.95 7.65
MSFT 150417P00049000 P 04/17/15 49.0 7.85 8.15
MSFT 150417P00049500 P 04/17/15 49.5 8.35 8.65
MSFT 150417P00050000 P 04/17/15 50.0 8.85 9.15
MSFT 150417P00050500 P 04/17/15 50.5 8.45 9.65
MSFT 150417P00051000 P 04/17/15 51.0 8.30 11.70
MSFT 150417P00051500 P 04/17/15 51.5 8.80 12.20
MSFT 150417P00052000 P 04/17/15 52.0 9.30 12.70
MSFT 150417P00052500 P 04/17/15 52.5 11.35 11.65
MSFT 150417P00053000 P 04/17/15 53.0 10.30 13.75
MSFT 150417P00053500 P 04/17/15 53.5 10.95 13.60
MSFT 150417P00054000 P 04/17/15 54.0 11.30 14.75
MSFT 150417P00054500 P 04/17/15 54.5 11.90 15.25
MSFT 150417P00055000 P 04/17/15 55.0 13.85 14.10
MSFT 150417P00056000 P 04/17/15 56.0 13.30 15.15
MSFT 150417P00057000 P 04/17/15 57.0 14.30 16.15
MSFT 150417P00057500 P 04/17/15 57.5 14.80 16.65
MSFT 150417P00060000 P 04/17/15 60.0 17.30 20.70
MSFT 150417P00065000 P 04/17/15 65.0 22.35 25.65
MSFT 150424C00033000 C 04/24/15 33.0 7.75 8.65
MSFT 150424C00034000 C 04/24/15 34.0 6.75 7.55
MSFT 150424C00034500 C 04/24/15 34.5 6.30 7.15
MSFT 150424C00035000 C 04/24/15 35.0 5.75 6.65
MSFT 150424C00035500 C 04/24/15 35.5 5.40 6.10
MSFT 150424C00036000 C 04/24/15 36.0 4.95 5.65
MSFT 150424C00036500 C 04/24/15 36.5 4.45 5.10
MSFT 150424C00037000 C 04/24/15 37.0 4.00 4.50
MSFT 150424C00037500 C 04/24/15 37.5 3.55 4.00
MSFT 150424C00038000 C 04/24/15 38.0 3.20 3.35
MSFT 150424C00038500 C 04/24/15 38.5 2.81 2.95
MSFT 150424C00039000 C 04/24/15 39.0 2.41 2.55
MSFT 150424C00039500 C 04/24/15 39.5 2.04 2.17
MSFT 150424C00040000 C 04/24/15 40.0 1.67 1.80
MSFT 150424C00040500 C 04/24/15 40.5 1.38 1.49
MSFT 150424C00041000 C 04/24/15 41.0 1.11 1.16
MSFT 150424C00041500 C 04/24/15 41.5 0.87 0.92
MSFT 150424C00042000 C 04/24/15 42.0 0.66 0.71
MSFT 150424C00042500 C 04/24/15 42.5 0.49 0.55
MSFT 150424C00043000 C 04/24/15 43.0 0.36 0.39
MSFT 150424C00043500 C 04/24/15 43.5 0.24 0.30
MSFT 150424C00044000 C 04/24/15 44.0 0.18 0.20
MSFT 150424C00044500 C 04/24/15 44.5 0.12 0.15
MSFT 150424C00045000 C 04/24/15 45.0 0.08 0.10
MSFT 150424C00045500 C 04/24/15 45.5 0.04 0.09
MSFT 150424C00046000 C 04/24/15 46.0 0.03 0.07
MSFT 150424C00046500 C 04/24/15 46.5 0.02 0.06
MSFT 150424C00047000 C 04/24/15 47.0 0.01 0.04
MSFT 150424C00047500 C 04/24/15 47.5 0.00 0.04
MSFT 150424C00048000 C 04/24/15 48.0 0.00 0.03
MSFT 150424C00048500 C 04/24/15 48.5 0.00 0.03
MSFT 150424C00049000 C 04/24/15 49.0 0.00 0.03
MSFT 150424C00049500 C 04/24/15 49.5 0.00 0.03
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 0.02 0.06
MSFT 150424P00034000 P 04/24/15 34.0 0.03 0.08
MSFT 150424P00034500 P 04/24/15 34.5 0.04 0.09
MSFT 150424P00035000 P 04/24/15 35.0 0.05 0.10
MSFT 150424P00035500 P 04/24/15 35.5 0.06 0.11
MSFT 150424P00036000 P 04/24/15 36.0 0.10 0.13
MSFT 150424P00036500 P 04/24/15 36.5 0.12 0.15
MSFT 150424P00037000 P 04/24/15 37.0 0.15 0.19
MSFT 150424P00037500 P 04/24/15 37.5 0.20 0.23
MSFT 150424P00038000 P 04/24/15 38.0 0.26 0.30
MSFT 150424P00038500 P 04/24/15 38.5 0.33 0.38
MSFT 150424P00039000 P 04/24/15 39.0 0.43 0.48
MSFT 150424P00039500 P 04/24/15 39.5 0.54 0.60
MSFT 150424P00040000 P 04/24/15 40.0 0.71 0.76
MSFT 150424P00040500 P 04/24/15 40.5 0.89 0.94
MSFT 150424P00041000 P 04/24/15 41.0 1.11 1.16
MSFT 150424P00041500 P 04/24/15 41.5 1.31 1.43
MSFT 150424P00042000 P 04/24/15 42.0 1.60 1.72
MSFT 150424P00042500 P 04/24/15 42.5 1.93 2.06
MSFT 150424P00043000 P 04/24/15 43.0 2.30 2.42
MSFT 150424P00043500 P 04/24/15 43.5 2.72 2.81
MSFT 150424P00044000 P 04/24/15 44.0 3.15 3.25
MSFT 150424P00044500 P 04/24/15 44.5 3.35 3.80
MSFT 150424P00045000 P 04/24/15 45.0 4.00 4.25
MSFT 150424P00045500 P 04/24/15 45.5 4.10 4.75
MSFT 150424P00046000 P 04/24/15 46.0 4.55 5.25
MSFT 150424P00046500 P 04/24/15 46.5 5.00 5.70
MSFT 150424P00047000 P 04/24/15 47.0 5.55 6.20
MSFT 150424P00047500 P 04/24/15 47.5 6.00 6.85
MSFT 150424P00048000 P 04/24/15 48.0 6.50 7.30
MSFT 150424P00048500 P 04/24/15 48.5 6.75 7.80
MSFT 150424P00049000 P 04/24/15 49.0 6.40 9.25
MSFT 150424P00049500 P 04/24/15 49.5 6.85 9.70
MSFT 150424P00050000 P 04/24/15 50.0 7.55 10.25
MSFT 150424P00050500 P 04/24/15 50.5 9.30 9.95
MSFT 150424P00051000 P 04/24/15 51.0 8.30 11.70
MSFT 150424P00051500 P 04/24/15 51.5 8.80 12.15
MSFT 150424P00052000 P 04/24/15 52.0 9.30 12.65
MSFT 150424P00052500 P 04/24/15 52.5 9.80 13.15
MSFT 150424P00053000 P 04/24/15 53.0 10.30 13.65
MSFT 150501C00033000 C 05/01/15 33.0 7.75 8.60
MSFT 150501C00034000 C 05/01/15 34.0 6.75 7.55
MSFT 150501C00034500 C 05/01/15 34.5 6.30 7.10
MSFT 150501C00035000 C 05/01/15 35.0 5.80 6.65
MSFT 150501C00035500 C 05/01/15 35.5 5.40 6.10
MSFT 150501C00036000 C 05/01/15 36.0 4.95 5.65
MSFT 150501C00036500 C 05/01/15 36.5 4.50 5.15
MSFT 150501C00037000 C 05/01/15 37.0 4.05 4.55
MSFT 150501C00037500 C 05/01/15 37.5 3.60 3.95
MSFT 150501C00038000 C 05/01/15 38.0 3.30 3.40
MSFT 150501C00038500 C 05/01/15 38.5 2.87 3.00
MSFT 150501C00039000 C 05/01/15 39.0 2.48 2.63
MSFT 150501C00039500 C 05/01/15 39.5 2.12 2.26
MSFT 150501C00040000 C 05/01/15 40.0 1.77 1.91
MSFT 150501C00040500 C 05/01/15 40.5 1.46 1.58
MSFT 150501C00041000 C 05/01/15 41.0 1.20 1.28
MSFT 150501C00041500 C 05/01/15 41.5 0.96 1.00
MSFT 150501C00042000 C 05/01/15 42.0 0.74 0.82
MSFT 150501C00042500 C 05/01/15 42.5 0.57 0.61
MSFT 150501C00043000 C 05/01/15 43.0 0.43 0.46
MSFT 150501C00043500 C 05/01/15 43.5 0.31 0.34
MSFT 150501C00044000 C 05/01/15 44.0 0.22 0.27
MSFT 150501C00044500 C 05/01/15 44.5 0.16 0.18
MSFT 150501C00045000 C 05/01/15 45.0 0.11 0.13
MSFT 150501C00045500 C 05/01/15 45.5 0.07 0.10
MSFT 150501C00046000 C 05/01/15 46.0 0.04 0.07
MSFT 150501C00046500 C 05/01/15 46.5 0.03 0.07
MSFT 150501C00047000 C 05/01/15 47.0 0.01 0.05
MSFT 150501C00047500 C 05/01/15 47.5 0.01 0.04
MSFT 150501C00048000 C 05/01/15 48.0 0.00 0.04
MSFT 150501C00048500 C 05/01/15 48.5 0.00 0.03
MSFT 150501C00049000 C 05/01/15 49.0 0.00 0.03
MSFT 150501C00049500 C 05/01/15 49.5 0.00 0.03
MSFT 150501C00050000 C 05/01/15 50.0 0.00 0.03
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 0.03 0.07
MSFT 150501P00034000 P 05/01/15 34.0 0.05 0.09
MSFT 150501P00034500 P 05/01/15 34.5 0.05 0.10
MSFT 150501P00035000 P 05/01/15 35.0 0.07 0.12
MSFT 150501P00035500 P 05/01/15 35.5 0.09 0.13
MSFT 150501P00036000 P 05/01/15 36.0 0.12 0.15
MSFT 150501P00036500 P 05/01/15 36.5 0.16 0.18
MSFT 150501P00037000 P 05/01/15 37.0 0.19 0.23
MSFT 150501P00037500 P 05/01/15 37.5 0.25 0.28
MSFT 150501P00038000 P 05/01/15 38.0 0.31 0.36
MSFT 150501P00038500 P 05/01/15 38.5 0.39 0.44
MSFT 150501P00039000 P 05/01/15 39.0 0.49 0.55
MSFT 150501P00039500 P 05/01/15 39.5 0.62 0.68
MSFT 150501P00040000 P 05/01/15 40.0 0.78 0.84
MSFT 150501P00040500 P 05/01/15 40.5 0.96 1.03
MSFT 150501P00041000 P 05/01/15 41.0 1.18 1.25
MSFT 150501P00041500 P 05/01/15 41.5 1.38 1.50
MSFT 150501P00042000 P 05/01/15 42.0 1.67 1.80
MSFT 150501P00042500 P 05/01/15 42.5 1.99 2.12
MSFT 150501P00043000 P 05/01/15 43.0 2.35 2.49
MSFT 150501P00043500 P 05/01/15 43.5 2.74 2.88
MSFT 150501P00044000 P 05/01/15 44.0 3.15 3.30
MSFT 150501P00044500 P 05/01/15 44.5 3.25 3.80
MSFT 150501P00045000 P 05/01/15 45.0 3.65 4.25
MSFT 150501P00045500 P 05/01/15 45.5 4.10 4.75
MSFT 150501P00046000 P 05/01/15 46.0 4.60 5.25
MSFT 150501P00046500 P 05/01/15 46.5 5.05 5.75
MSFT 150501P00047000 P 05/01/15 47.0 5.55 6.30
MSFT 150501P00047500 P 05/01/15 47.5 6.00 6.85
MSFT 150501P00048000 P 05/01/15 48.0 6.45 7.35
MSFT 150501P00048500 P 05/01/15 48.5 6.90 7.80
MSFT 150501P00049000 P 05/01/15 49.0 6.85 8.60
MSFT 150501P00049500 P 05/01/15 49.5 7.35 9.10
MSFT 150501P00050000 P 05/01/15 50.0 7.85 9.60
MSFT 150501P00050500 P 05/01/15 50.5 7.90 11.20
MSFT 150501P00051000 P 05/01/15 51.0 8.30 11.70
MSFT 150501P00052000 P 05/01/15 52.0 9.30 12.75
MSFT 150508C00033000 C 05/08/15 33.0 7.75 8.70
MSFT 150508C00034000 C 05/08/15 34.0 6.80 7.70
MSFT 150508C00034500 C 05/08/15 34.5 6.35 7.15
MSFT 150508C00035000 C 05/08/15 35.0 5.80 6.65
MSFT 150508C00035500 C 05/08/15 35.5 5.35 6.25
MSFT 150508C00036000 C 05/08/15 36.0 5.00 5.65
MSFT 150508C00036500 C 05/08/15 36.5 4.55 5.00
MSFT 150508C00037000 C 05/08/15 37.0 4.10 4.50
MSFT 150508C00037500 C 05/08/15 37.5 3.75 3.90
MSFT 150508C00038000 C 05/08/15 38.0 3.30 3.50
MSFT 150508C00038500 C 05/08/15 38.5 2.93 3.05
MSFT 150508C00039000 C 05/08/15 39.0 2.53 2.70
MSFT 150508C00039500 C 05/08/15 39.5 2.18 2.32
MSFT 150508C00040000 C 05/08/15 40.0 1.84 1.99
MSFT 150508C00040500 C 05/08/15 40.5 1.53 1.67
MSFT 150508C00041000 C 05/08/15 41.0 1.28 1.34
MSFT 150508C00041500 C 05/08/15 41.5 1.01 1.10
MSFT 150508C00042000 C 05/08/15 42.0 0.80 0.85
MSFT 150508C00042500 C 05/08/15 42.5 0.62 0.68
MSFT 150508C00043000 C 05/08/15 43.0 0.47 0.55
MSFT 150508C00043500 C 05/08/15 43.5 0.35 0.41
MSFT 150508C00044000 C 05/08/15 44.0 0.26 0.30
MSFT 150508C00044500 C 05/08/15 44.5 0.19 0.22
MSFT 150508C00045000 C 05/08/15 45.0 0.13 0.16
MSFT 150508C00045500 C 05/08/15 45.5 0.09 0.12
MSFT 150508C00046000 C 05/08/15 46.0 0.06 0.09
MSFT 150508C00046500 C 05/08/15 46.5 0.04 0.09
MSFT 150508C00047000 C 05/08/15 47.0 0.02 0.07
MSFT 150508C00047500 C 05/08/15 47.5 0.01 0.06
MSFT 150508C00048000 C 05/08/15 48.0 0.01 0.04
MSFT 150508C00048500 C 05/08/15 48.5 0.00 0.04
MSFT 150508C00049000 C 05/08/15 49.0 0.00 0.03
MSFT 150508C00049500 C 05/08/15 49.5 0.00 0.03
MSFT 150508C00050000 C 05/08/15 50.0 0.00 0.03
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 0.04 0.07
MSFT 150508P00034000 P 05/08/15 34.0 0.06 0.09
MSFT 150508P00034500 P 05/08/15 34.5 0.06 0.11
MSFT 150508P00035000 P 05/08/15 35.0 0.10 0.12
MSFT 150508P00035500 P 05/08/15 35.5 0.10 0.15
MSFT 150508P00036000 P 05/08/15 36.0 0.15 0.18
MSFT 150508P00036500 P 05/08/15 36.5 0.19 0.22
MSFT 150508P00037000 P 05/08/15 37.0 0.24 0.26
MSFT 150508P00037500 P 05/08/15 37.5 0.29 0.33
MSFT 150508P00038000 P 05/08/15 38.0 0.36 0.40
MSFT 150508P00038500 P 05/08/15 38.5 0.44 0.49
MSFT 150508P00039000 P 05/08/15 39.0 0.55 0.61
MSFT 150508P00039500 P 05/08/15 39.5 0.69 0.74
MSFT 150508P00040000 P 05/08/15 40.0 0.85 0.91
MSFT 150508P00040500 P 05/08/15 40.5 1.04 1.09
MSFT 150508P00041000 P 05/08/15 41.0 1.26 1.31
MSFT 150508P00041500 P 05/08/15 41.5 1.45 1.57
MSFT 150508P00042000 P 05/08/15 42.0 1.73 1.87
MSFT 150508P00042500 P 05/08/15 42.5 2.05 2.19
MSFT 150508P00043000 P 05/08/15 43.0 2.40 2.54
MSFT 150508P00043500 P 05/08/15 43.5 2.78 2.92
MSFT 150508P00044000 P 05/08/15 44.0 3.20 3.35
MSFT 150508P00044500 P 05/08/15 44.5 3.55 3.75
MSFT 150508P00045000 P 05/08/15 45.0 4.05 4.20
MSFT 150508P00045500 P 05/08/15 45.5 4.30 4.65
MSFT 150508P00046000 P 05/08/15 46.0 4.55 5.25
MSFT 150508P00046500 P 05/08/15 46.5 5.05 5.75
MSFT 150508P00047000 P 05/08/15 47.0 5.40 6.35
MSFT 150508P00047500 P 05/08/15 47.5 5.90 6.80
MSFT 150508P00048000 P 05/08/15 48.0 6.85 7.35
MSFT 150508P00048500 P 05/08/15 48.5 7.35 7.85
MSFT 150508P00049000 P 05/08/15 49.0 7.75 8.55
MSFT 150508P00049500 P 05/08/15 49.5 8.25 9.05
MSFT 150508P00050000 P 05/08/15 50.0 8.80 9.40
MSFT 150508P00051000 P 05/08/15 51.0 8.30 11.70
MSFT 150508P00052000 P 05/08/15 52.0 9.30 12.75
MSFT 150515C00028000 C 05/15/15 28.0 11.50 14.70
MSFT 150515C00029000 C 05/15/15 29.0 10.75 13.70
MSFT 150515C00030000 C 05/15/15 30.0 10.65 11.55
MSFT 150515C00031000 C 05/15/15 31.0 9.75 10.60
MSFT 150515C00032000 C 05/15/15 32.0 8.75 9.55
MSFT 150515C00033000 C 05/15/15 33.0 7.80 8.60
MSFT 150515C00034000 C 05/15/15 34.0 6.85 7.60
MSFT 150515C00035000 C 05/15/15 35.0 5.85 6.65
MSFT 150515C00036000 C 05/15/15 36.0 5.00 5.70
MSFT 150515C00037000 C 05/15/15 37.0 4.15 4.45
MSFT 150515C00038000 C 05/15/15 38.0 3.35 3.50
MSFT 150515C00039000 C 05/15/15 39.0 2.60 2.74
MSFT 150515C00040000 C 05/15/15 40.0 1.93 1.97
MSFT 150515C00041000 C 05/15/15 41.0 1.34 1.38
MSFT 150515C00042000 C 05/15/15 42.0 0.88 0.90
MSFT 150515C00043000 C 05/15/15 43.0 0.54 0.56
MSFT 150515C00044000 C 05/15/15 44.0 0.30 0.32
MSFT 150515C00045000 C 05/15/15 45.0 0.16 0.18
MSFT 150515C00046000 C 05/15/15 46.0 0.08 0.10
MSFT 150515C00047000 C 05/15/15 47.0 0.04 0.05
MSFT 150515C00048000 C 05/15/15 48.0 0.03 0.04
MSFT 150515C00049000 C 05/15/15 49.0 0.01 0.03
MSFT 150515C00050000 C 05/15/15 50.0 0.00 0.03
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 0.03
MSFT 150515P00029000 P 05/15/15 29.0 0.02 0.04
MSFT 150515P00030000 P 05/15/15 30.0 0.03 0.05
MSFT 150515P00031000 P 05/15/15 31.0 0.02 0.06
MSFT 150515P00032000 P 05/15/15 32.0 0.03 0.07
MSFT 150515P00033000 P 05/15/15 33.0 0.05 0.07
MSFT 150515P00034000 P 05/15/15 34.0 0.08 0.10
MSFT 150515P00035000 P 05/15/15 35.0 0.12 0.14
MSFT 150515P00036000 P 05/15/15 36.0 0.18 0.20
MSFT 150515P00037000 P 05/15/15 37.0 0.27 0.29
MSFT 150515P00038000 P 05/15/15 38.0 0.41 0.43
MSFT 150515P00039000 P 05/15/15 39.0 0.61 0.64
MSFT 150515P00040000 P 05/15/15 40.0 0.91 0.93
MSFT 150515P00041000 P 05/15/15 41.0 1.31 1.35
MSFT 150515P00042000 P 05/15/15 42.0 1.84 1.89
MSFT 150515P00043000 P 05/15/15 43.0 2.49 2.57
MSFT 150515P00044000 P 05/15/15 44.0 3.25 3.35
MSFT 150515P00045000 P 05/15/15 45.0 4.00 4.25
MSFT 150515P00046000 P 05/15/15 46.0 4.60 5.30
MSFT 150515P00047000 P 05/15/15 47.0 5.55 6.35
MSFT 150515P00048000 P 05/15/15 48.0 6.60 7.30
MSFT 150515P00049000 P 05/15/15 49.0 7.50 8.35
MSFT 150515P00050000 P 05/15/15 50.0 8.05 9.80
MSFT 150515P00052500 P 05/15/15 52.5 9.80 13.20
MSFT 150515P00055000 P 05/15/15 55.0 12.30 15.70
MSFT 150619C00033000 C 06/19/15 33.0 7.80 8.60
MSFT 150619C00034000 C 06/19/15 34.0 6.95 7.60
MSFT 150619C00035000 C 06/19/15 35.0 6.00 6.65
MSFT 150619C00036000 C 06/19/15 36.0 5.05 5.75
MSFT 150619C00037000 C 06/19/15 37.0 4.30 4.50
MSFT 150619C00038000 C 06/19/15 38.0 3.50 3.65
MSFT 150619C00039000 C 06/19/15 39.0 2.75 2.92
MSFT 150619C00040000 C 06/19/15 40.0 2.10 2.16
MSFT 150619C00041000 C 06/19/15 41.0 1.54 1.58
MSFT 150619C00042000 C 06/19/15 42.0 1.07 1.11
MSFT 150619C00043000 C 06/19/15 43.0 0.71 0.74
MSFT 150619C00044000 C 06/19/15 44.0 0.45 0.48
MSFT 150619C00045000 C 06/19/15 45.0 0.28 0.30
MSFT 150619C00046000 C 06/19/15 46.0 0.17 0.18
MSFT 150619C00047000 C 06/19/15 47.0 0.09 0.11
MSFT 150619C00048000 C 06/19/15 48.0 0.05 0.07
MSFT 150619C00049000 C 06/19/15 49.0 0.03 0.06
MSFT 150619C00050000 C 06/19/15 50.0 0.01 0.05
MSFT 150619C00052500 C 06/19/15 52.5 0.00 0.03
MSFT 150619P00033000 P 06/19/15 33.0 0.13 0.15
MSFT 150619P00034000 P 06/19/15 34.0 0.19 0.20
MSFT 150619P00035000 P 06/19/15 35.0 0.26 0.28
MSFT 150619P00036000 P 06/19/15 36.0 0.35 0.38
MSFT 150619P00037000 P 06/19/15 37.0 0.50 0.52
MSFT 150619P00038000 P 06/19/15 38.0 0.70 0.72
MSFT 150619P00039000 P 06/19/15 39.0 0.96 0.99
MSFT 150619P00040000 P 06/19/15 40.0 1.30 1.34
MSFT 150619P00041000 P 06/19/15 41.0 1.75 1.80
MSFT 150619P00042000 P 06/19/15 42.0 2.28 2.36
MSFT 150619P00043000 P 06/19/15 43.0 2.93 3.05
MSFT 150619P00044000 P 06/19/15 44.0 3.65 3.80
MSFT 150619P00045000 P 06/19/15 45.0 4.50 4.60
MSFT 150619P00046000 P 06/19/15 46.0 5.35 5.60
MSFT 150619P00047000 P 06/19/15 47.0 5.90 6.70
MSFT 150619P00048000 P 06/19/15 48.0 6.85 7.50
MSFT 150619P00049000 P 06/19/15 49.0 7.80 8.50
MSFT 150619P00050000 P 06/19/15 50.0 8.80 9.50
MSFT 150619P00052500 P 06/19/15 52.5 11.35 12.40
MSFT 150717C00023000 C 07/17/15 23.0 16.25 19.65
MSFT 150717C00024000 C 07/17/15 24.0 15.25 18.65
MSFT 150717C00025000 C 07/17/15 25.0 14.25 16.50
MSFT 150717C00026000 C 07/17/15 26.0 13.35 15.50
MSFT 150717C00027000 C 07/17/15 27.0 12.35 14.50
MSFT 150717C00028000 C 07/17/15 28.0 11.35 14.70
MSFT 150717C00029000 C 07/17/15 29.0 11.65 12.85
MSFT 150717C00030000 C 07/17/15 30.0 10.85 11.55
MSFT 150717C00031000 C 07/17/15 31.0 9.80 10.65
MSFT 150717C00032000 C 07/17/15 32.0 8.80 9.60
MSFT 150717C00033000 C 07/17/15 33.0 7.85 8.65
MSFT 150717C00034000 C 07/17/15 34.0 7.00 7.35
MSFT 150717C00035000 C 07/17/15 35.0 6.00 6.70
MSFT 150717C00036000 C 07/17/15 36.0 5.10 5.80
MSFT 150717C00037000 C 07/17/15 37.0 4.40 4.60
MSFT 150717C00038000 C 07/17/15 38.0 3.65 3.80
MSFT 150717C00039000 C 07/17/15 39.0 2.91 2.99
MSFT 150717C00040000 C 07/17/15 40.0 2.26 2.33
MSFT 150717C00041000 C 07/17/15 41.0 1.73 1.77
MSFT 150717C00042000 C 07/17/15 42.0 1.27 1.30
MSFT 150717C00043000 C 07/17/15 43.0 0.90 0.93
MSFT 150717C00044000 C 07/17/15 44.0 0.62 0.65
MSFT 150717C00045000 C 07/17/15 45.0 0.42 0.44
MSFT 150717C00046000 C 07/17/15 46.0 0.27 0.29
MSFT 150717C00047000 C 07/17/15 47.0 0.18 0.20
MSFT 150717C00048000 C 07/17/15 48.0 0.12 0.13
MSFT 150717C00049000 C 07/17/15 49.0 0.07 0.09
MSFT 150717C00050000 C 07/17/15 50.0 0.05 0.06
MSFT 150717C00052500 C 07/17/15 52.5 0.01 0.04
MSFT 150717C00055000 C 07/17/15 55.0 0.00 0.03
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 0.01 0.04
MSFT 150717P00024000 P 07/17/15 24.0 0.01 0.05
MSFT 150717P00025000 P 07/17/15 25.0 0.02 0.06
MSFT 150717P00026000 P 07/17/15 26.0 0.02 0.06
MSFT 150717P00027000 P 07/17/15 27.0 0.03 0.07
MSFT 150717P00028000 P 07/17/15 28.0 0.05 0.08
MSFT 150717P00029000 P 07/17/15 29.0 0.06 0.09
MSFT 150717P00030000 P 07/17/15 30.0 0.09 0.12
MSFT 150717P00031000 P 07/17/15 31.0 0.11 0.14
MSFT 150717P00032000 P 07/17/15 32.0 0.15 0.18
MSFT 150717P00033000 P 07/17/15 33.0 0.20 0.22
MSFT 150717P00034000 P 07/17/15 34.0 0.26 0.30
MSFT 150717P00035000 P 07/17/15 35.0 0.35 0.39
MSFT 150717P00036000 P 07/17/15 36.0 0.48 0.51
MSFT 150717P00037000 P 07/17/15 37.0 0.65 0.67
MSFT 150717P00038000 P 07/17/15 38.0 0.86 0.89
MSFT 150717P00039000 P 07/17/15 39.0 1.15 1.17
MSFT 150717P00040000 P 07/17/15 40.0 1.50 1.54
MSFT 150717P00041000 P 07/17/15 41.0 1.95 2.00
MSFT 150717P00042000 P 07/17/15 42.0 2.46 2.55
MSFT 150717P00043000 P 07/17/15 43.0 3.05 3.20
MSFT 150717P00044000 P 07/17/15 44.0 3.80 3.95
MSFT 150717P00045000 P 07/17/15 45.0 4.60 4.75
MSFT 150717P00046000 P 07/17/15 46.0 5.35 5.65
MSFT 150717P00047000 P 07/17/15 47.0 6.00 6.65
MSFT 150717P00048000 P 07/17/15 48.0 6.90 7.55
MSFT 150717P00049000 P 07/17/15 49.0 7.80 8.65
MSFT 150717P00050000 P 07/17/15 50.0 8.80 9.65
MSFT 150717P00052500 P 07/17/15 52.5 11.15 12.35
MSFT 150717P00055000 P 07/17/15 55.0 12.60 16.00
MSFT 150717P00057500 P 07/17/15 57.5 15.10 18.50
MSFT 150717P00060000 P 07/17/15 60.0 17.60 21.00
MSFT 150717P00065000 P 07/17/15 65.0 22.60 26.00
MSFT 150717P00070000 P 07/17/15 70.0 27.60 31.00
MSFT 151016C00024000 C 10/16/15 24.0 15.30 18.70
MSFT 151016C00025000 C 10/16/15 25.0 14.30 16.50
MSFT 151016C00026000 C 10/16/15 26.0 13.30 15.50
MSFT 151016C00027000 C 10/16/15 27.0 13.50 14.45
MSFT 151016C00028000 C 10/16/15 28.0 12.50 13.45
MSFT 151016C00029000 C 10/16/15 29.0 11.55 12.45
MSFT 151016C00030000 C 10/16/15 30.0 10.90 11.95
MSFT 151016C00031000 C 10/16/15 31.0 9.85 10.75
MSFT 151016C00032000 C 10/16/15 32.0 8.90 9.70
MSFT 151016C00033000 C 10/16/15 33.0 8.00 8.75
MSFT 151016C00034000 C 10/16/15 34.0 7.05 7.80
MSFT 151016C00035000 C 10/16/15 35.0 6.30 6.70
MSFT 151016C00036000 C 10/16/15 36.0 5.55 5.80
MSFT 151016C00037000 C 10/16/15 37.0 4.80 5.00
MSFT 151016C00038000 C 10/16/15 38.0 4.05 4.20
MSFT 151016C00039000 C 10/16/15 39.0 3.40 3.50
MSFT 151016C00040000 C 10/16/15 40.0 2.82 2.88
MSFT 151016C00041000 C 10/16/15 41.0 2.30 2.35
MSFT 151016C00042000 C 10/16/15 42.0 1.83 1.88
MSFT 151016C00043000 C 10/16/15 43.0 1.44 1.49
MSFT 151016C00044000 C 10/16/15 44.0 1.11 1.17
MSFT 151016C00045000 C 10/16/15 45.0 0.85 0.90
MSFT 151016C00046000 C 10/16/15 46.0 0.65 0.69
MSFT 151016C00047000 C 10/16/15 47.0 0.48 0.52
MSFT 151016C00048000 C 10/16/15 48.0 0.36 0.40
MSFT 151016C00049000 C 10/16/15 49.0 0.27 0.30
MSFT 151016C00050000 C 10/16/15 50.0 0.20 0.23
MSFT 151016C00052500 C 10/16/15 52.5 0.09 0.13
MSFT 151016C00055000 C 10/16/15 55.0 0.05 0.08
MSFT 151016C00060000 C 10/16/15 60.0 0.01 0.04
MSFT 151016P00024000 P 10/16/15 24.0 0.07 0.12
MSFT 151016P00025000 P 10/16/15 25.0 0.09 0.13
MSFT 151016P00026000 P 10/16/15 26.0 0.11 0.15
MSFT 151016P00027000 P 10/16/15 27.0 0.14 0.17
MSFT 151016P00028000 P 10/16/15 28.0 0.17 0.21
MSFT 151016P00029000 P 10/16/15 29.0 0.21 0.24
MSFT 151016P00030000 P 10/16/15 30.0 0.26 0.29
MSFT 151016P00031000 P 10/16/15 31.0 0.32 0.35
MSFT 151016P00032000 P 10/16/15 32.0 0.39 0.43
MSFT 151016P00033000 P 10/16/15 33.0 0.48 0.52
MSFT 151016P00034000 P 10/16/15 34.0 0.60 0.65
MSFT 151016P00035000 P 10/16/15 35.0 0.77 0.81
MSFT 151016P00036000 P 10/16/15 36.0 0.94 1.01
MSFT 151016P00037000 P 10/16/15 37.0 1.20 1.25
MSFT 151016P00038000 P 10/16/15 38.0 1.45 1.54
MSFT 151016P00039000 P 10/16/15 39.0 1.84 1.89
MSFT 151016P00040000 P 10/16/15 40.0 2.21 2.30
MSFT 151016P00041000 P 10/16/15 41.0 2.72 2.77
MSFT 151016P00042000 P 10/16/15 42.0 3.20 3.35
MSFT 151016P00043000 P 10/16/15 43.0 3.85 4.00
MSFT 151016P00044000 P 10/16/15 44.0 4.50 4.65
MSFT 151016P00045000 P 10/16/15 45.0 5.25 5.40
MSFT 151016P00046000 P 10/16/15 46.0 6.05 6.20
MSFT 151016P00047000 P 10/16/15 47.0 6.85 7.05
MSFT 151016P00048000 P 10/16/15 48.0 7.40 8.05
MSFT 151016P00049000 P 10/16/15 49.0 8.30 9.10
MSFT 151016P00050000 P 10/16/15 50.0 9.20 10.00
MSFT 151016P00052500 P 10/16/15 52.5 11.30 12.60
MSFT 151016P00055000 P 10/16/15 55.0 13.65 15.15
MSFT 151016P00060000 P 10/16/15 60.0 17.80 21.25
MSFT 160115C00018000 C 01/15/16 18.0 21.15 24.60
MSFT 160115C00020000 C 01/15/16 20.0 19.35 22.60
MSFT 160115C00023000 C 01/15/16 23.0 16.35 19.60
MSFT 160115C00025000 C 01/15/16 25.0 14.35 16.75
MSFT 160115C00028000 C 01/15/16 28.0 12.45 13.45
MSFT 160115C00030000 C 01/15/16 30.0 10.60 13.10
MSFT 160115C00032000 C 01/15/16 32.0 8.55 10.35
MSFT 160115C00035000 C 01/15/16 35.0 6.65 6.90
MSFT 160115C00037000 C 01/15/16 37.0 5.15 5.35
MSFT 160115C00038000 C 01/15/16 38.0 4.45 4.60
MSFT 160115C00040000 C 01/15/16 40.0 3.30 3.40
MSFT 160115C00042000 C 01/15/16 42.0 2.34 2.39
MSFT 160115C00045000 C 01/15/16 45.0 1.30 1.35
MSFT 160115C00047000 C 01/15/16 47.0 0.85 0.90
MSFT 160115C00050000 C 01/15/16 50.0 0.45 0.47
MSFT 160115C00052500 C 01/15/16 52.5 0.24 0.28
MSFT 160115C00055000 C 01/15/16 55.0 0.15 0.17
MSFT 160115C00057500 C 01/15/16 57.5 0.08 0.11
MSFT 160115C00060000 C 01/15/16 60.0 0.05 0.08
MSFT 160115C00065000 C 01/15/16 65.0 0.03 0.06
MSFT 160115P00018000 P 01/15/16 18.0 0.06 0.08
MSFT 160115P00020000 P 01/15/16 20.0 0.09 0.11
MSFT 160115P00023000 P 01/15/16 23.0 0.15 0.17
MSFT 160115P00025000 P 01/15/16 25.0 0.20 0.22
MSFT 160115P00028000 P 01/15/16 28.0 0.34 0.38
MSFT 160115P00030000 P 01/15/16 30.0 0.49 0.52
MSFT 160115P00032000 P 01/15/16 32.0 0.70 0.75
MSFT 160115P00035000 P 01/15/16 35.0 1.23 1.28
MSFT 160115P00037000 P 01/15/16 37.0 1.77 1.82
MSFT 160115P00038000 P 01/15/16 38.0 2.08 2.17
MSFT 160115P00040000 P 01/15/16 40.0 2.94 3.00
MSFT 160115P00042000 P 01/15/16 42.0 3.95 4.10
MSFT 160115P00045000 P 01/15/16 45.0 5.90 6.05
MSFT 160115P00047000 P 01/15/16 47.0 7.40 7.65
MSFT 160115P00050000 P 01/15/16 50.0 9.95 10.25
MSFT 160115P00052500 P 01/15/16 52.5 10.80 13.85
MSFT 160115P00055000 P 01/15/16 55.0 12.95 16.30
MSFT 160115P00057500 P 01/15/16 57.5 15.35 18.80
MSFT 160115P00060000 P 01/15/16 60.0 18.25 21.20
MSFT 160115P00065000 P 01/15/16 65.0 22.50 26.55
MSFT 170120C00023000 C 01/20/17 23.0 15.75 18.75
MSFT 170120C00025000 C 01/20/17 25.0 14.50 17.60
MSFT 170120C00030000 C 01/20/17 30.0 11.30 11.70
MSFT 170120C00033000 C 01/20/17 33.0 8.85 9.55
MSFT 170120C00035000 C 01/20/17 35.0 7.40 8.10
MSFT 170120C00038000 C 01/20/17 38.0 5.55 6.05
MSFT 170120C00040000 C 01/20/17 40.0 4.75 5.00
MSFT 170120C00043000 C 01/20/17 43.0 3.50 3.90
MSFT 170120C00045000 C 01/20/17 45.0 2.85 2.96
MSFT 170120C00047000 C 01/20/17 47.0 2.11 2.56
MSFT 170120C00050000 C 01/20/17 50.0 1.48 1.69
MSFT 170120C00052500 C 01/20/17 52.5 1.08 1.60
MSFT 170120C00055000 C 01/20/17 55.0 0.86 1.09
MSFT 170120C00057500 C 01/20/17 57.5 0.55 1.07
MSFT 170120C00060000 C 01/20/17 60.0 0.51 0.85
MSFT 170120C00065000 C 01/20/17 65.0 0.23 0.46
MSFT 170120C00070000 C 01/20/17 70.0 0.20 0.43
MSFT 170120P00023000 P 01/20/17 23.0 0.47 0.75
MSFT 170120P00025000 P 01/20/17 25.0 0.63 0.74
MSFT 170120P00030000 P 01/20/17 30.0 1.15 1.54
MSFT 170120P00033000 P 01/20/17 33.0 1.85 2.50
MSFT 170120P00035000 P 01/20/17 35.0 2.45 3.10
MSFT 170120P00038000 P 01/20/17 38.0 3.65 4.25
MSFT 170120P00040000 P 01/20/17 40.0 4.75 5.20
MSFT 170120P00043000 P 01/20/17 43.0 6.30 7.00
MSFT 170120P00045000 P 01/20/17 45.0 7.55 8.40
MSFT 170120P00047000 P 01/20/17 47.0 8.95 9.80
MSFT 170120P00050000 P 01/20/17 50.0 11.20 12.20
MSFT 170120P00052500 P 01/20/17 52.5 13.25 14.30
MSFT 170120P00055000 P 01/20/17 55.0 14.30 17.40
MSFT 170120P00057500 P 01/20/17 57.5 16.55 19.20
MSFT 170120P00060000 P 01/20/17 60.0 18.85 21.95
MSFT 170120P00065000 P 01/20/17 65.0 23.00 25.50
MSFT 170120P00070000 P 01/20/17 70.0 27.50 32.00

OPRA data is delayed 15 minutes.