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 (2017-02-10)Premium Content

Microsoft Corporation (MSFT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170303C00045000 C 03/03/17 45.0 19.30 20.10
MSFT 170303C00046000 C 03/03/17 46.0 16.20 20.55
MSFT 170303C00047000 C 03/03/17 47.0 15.20 19.60
MSFT 170303C00048000 C 03/03/17 48.0 15.90 17.10
MSFT 170303C00049000 C 03/03/17 49.0 14.90 16.10
MSFT 170303C00050000 C 03/03/17 50.0 13.90 15.10
MSFT 170303C00055000 C 03/03/17 55.0 9.35 9.90
MSFT 170303C00055500 C 03/03/17 55.5 8.85 9.40
MSFT 170303C00056000 C 03/03/17 56.0 8.35 8.90
MSFT 170303C00056500 C 03/03/17 56.5 7.85 8.40
MSFT 170303C00057000 C 03/03/17 57.0 7.35 7.90
MSFT 170303C00057500 C 03/03/17 57.5 6.65 7.40
MSFT 170303C00058000 C 03/03/17 58.0 6.45 6.80
MSFT 170303C00058500 C 03/03/17 58.5 5.85 6.40
MSFT 170303C00059000 C 03/03/17 59.0 5.15 5.90
MSFT 170303C00059500 C 03/03/17 59.5 4.65 5.35
MSFT 170303C00060000 C 03/03/17 60.0 4.55 4.65
MSFT 170303C00060500 C 03/03/17 60.5 3.95 4.25
MSFT 170303C00061000 C 03/03/17 61.0 3.55 3.65
MSFT 170303C00061500 C 03/03/17 61.5 3.05 3.20
MSFT 170303C00062000 C 03/03/17 62.0 2.57 2.65
MSFT 170303C00062500 C 03/03/17 62.5 2.09 2.21
MSFT 170303C00063000 C 03/03/17 63.0 1.62 1.72
MSFT 170303C00063500 C 03/03/17 63.5 1.19 1.23
MSFT 170303C00064000 C 03/03/17 64.0 0.79 0.84
MSFT 170303C00064500 C 03/03/17 64.5 0.46 0.49
MSFT 170303C00065000 C 03/03/17 65.0 0.23 0.25
MSFT 170303C00065500 C 03/03/17 65.5 0.10 0.12
MSFT 170303C00066000 C 03/03/17 66.0 0.04 0.06
MSFT 170303C00066500 C 03/03/17 66.5 0.02 0.03
MSFT 170303C00067000 C 03/03/17 67.0 0.01 0.03
MSFT 170303C00067500 C 03/03/17 67.5 0.00 0.02
MSFT 170303C00068000 C 03/03/17 68.0 0.00 0.02
MSFT 170303C00068500 C 03/03/17 68.5 0.00 0.02
MSFT 170303C00069000 C 03/03/17 69.0 0.00 0.02
MSFT 170303C00069500 C 03/03/17 69.5 0.00 0.02
MSFT 170303C00070000 C 03/03/17 70.0 0.00 0.02
MSFT 170303C00070500 C 03/03/17 70.5 0.00 0.02
MSFT 170303C00071000 C 03/03/17 71.0 0.00 0.02
MSFT 170303C00075000 C 03/03/17 75.0 0.00 0.02
MSFT 170303C00080000 C 03/03/17 80.0 0.00 0.02
MSFT 170303C00085000 C 03/03/17 85.0 0.00 0.02
MSFT 170303C00090000 C 03/03/17 90.0 0.00 0.02
MSFT 170303C00095000 C 03/03/17 95.0 0.00 0.02
MSFT 170303P00045000 P 03/03/17 45.0 0.00 0.02
MSFT 170303P00046000 P 03/03/17 46.0 0.00 0.02
MSFT 170303P00047000 P 03/03/17 47.0 0.00 0.02
MSFT 170303P00048000 P 03/03/17 48.0 0.00 0.02
MSFT 170303P00049000 P 03/03/17 49.0 0.00 0.02
MSFT 170303P00050000 P 03/03/17 50.0 0.00 0.01
MSFT 170303P00055000 P 03/03/17 55.0 0.00 0.02
MSFT 170303P00055500 P 03/03/17 55.5 0.00 0.02
MSFT 170303P00056000 P 03/03/17 56.0 0.00 0.02
MSFT 170303P00056500 P 03/03/17 56.5 0.00 0.02
MSFT 170303P00057000 P 03/03/17 57.0 0.00 0.02
MSFT 170303P00057500 P 03/03/17 57.5 0.00 0.02
MSFT 170303P00058000 P 03/03/17 58.0 0.00 0.02
MSFT 170303P00058500 P 03/03/17 58.5 0.00 0.02
MSFT 170303P00059000 P 03/03/17 59.0 0.00 0.02
MSFT 170303P00059500 P 03/03/17 59.5 0.00 0.02
MSFT 170303P00060000 P 03/03/17 60.0 0.00 0.02
MSFT 170303P00060500 P 03/03/17 60.5 0.00 0.03
MSFT 170303P00061000 P 03/03/17 61.0 0.00 0.03
MSFT 170303P00061500 P 03/03/17 61.5 0.00 0.03
MSFT 170303P00062000 P 03/03/17 62.0 0.01 0.03
MSFT 170303P00062500 P 03/03/17 62.5 0.02 0.04
MSFT 170303P00063000 P 03/03/17 63.0 0.04 0.06
MSFT 170303P00063500 P 03/03/17 63.5 0.09 0.12
MSFT 170303P00064000 P 03/03/17 64.0 0.20 0.22
MSFT 170303P00064500 P 03/03/17 64.5 0.36 0.40
MSFT 170303P00065000 P 03/03/17 65.0 0.63 0.67
MSFT 170303P00065500 P 03/03/17 65.5 0.98 1.04
MSFT 170303P00066000 P 03/03/17 66.0 1.41 1.49
MSFT 170303P00066500 P 03/03/17 66.5 1.89 1.97
MSFT 170303P00067000 P 03/03/17 67.0 2.39 2.46
MSFT 170303P00067500 P 03/03/17 67.5 2.87 3.00
MSFT 170303P00068000 P 03/03/17 68.0 3.35 3.45
MSFT 170303P00068500 P 03/03/17 68.5 3.65 4.35
MSFT 170303P00069000 P 03/03/17 69.0 4.35 4.50
MSFT 170303P00069500 P 03/03/17 69.5 4.65 5.10
MSFT 170303P00070000 P 03/03/17 70.0 5.15 5.65
MSFT 170303P00070500 P 03/03/17 70.5 5.65 6.15
MSFT 170303P00071000 P 03/03/17 71.0 6.15 6.65
MSFT 170303P00075000 P 03/03/17 75.0 10.15 10.65
MSFT 170303P00080000 P 03/03/17 80.0 15.15 15.65
MSFT 170303P00085000 P 03/03/17 85.0 19.65 21.35
MSFT 170303P00090000 P 03/03/17 90.0 24.90 26.10
MSFT 170303P00095000 P 03/03/17 95.0 30.35 31.10
MSFT 170310C00045000 C 03/10/17 45.0 19.00 19.80
MSFT 170310C00046000 C 03/10/17 46.0 16.20 20.60
MSFT 170310C00047000 C 03/10/17 47.0 16.95 17.90
MSFT 170310C00048000 C 03/10/17 48.0 14.50 17.80
MSFT 170310C00049000 C 03/10/17 49.0 13.50 16.80
MSFT 170310C00050000 C 03/10/17 50.0 14.15 14.85
MSFT 170310C00055000 C 03/10/17 55.0 9.20 9.90
MSFT 170310C00057000 C 03/10/17 57.0 7.20 8.00
MSFT 170310C00057500 C 03/10/17 57.5 5.75 8.75
MSFT 170310C00058000 C 03/10/17 58.0 6.00 6.85
MSFT 170310C00058500 C 03/10/17 58.5 5.75 6.25
MSFT 170310C00059000 C 03/10/17 59.0 5.25 5.90
MSFT 170310C00059500 C 03/10/17 59.5 4.60 6.75
MSFT 170310C00060000 C 03/10/17 60.0 4.55 4.70
MSFT 170310C00060500 C 03/10/17 60.5 4.05 4.20
MSFT 170310C00061000 C 03/10/17 61.0 3.60 3.70
MSFT 170310C00061500 C 03/10/17 61.5 3.10 3.25
MSFT 170310C00062000 C 03/10/17 62.0 2.52 2.73
MSFT 170310C00062500 C 03/10/17 62.5 2.12 2.27
MSFT 170310C00063000 C 03/10/17 63.0 1.68 1.83
MSFT 170310C00063500 C 03/10/17 63.5 1.34 1.42
MSFT 170310C00064000 C 03/10/17 64.0 0.98 1.04
MSFT 170310C00064500 C 03/10/17 64.5 0.67 0.73
MSFT 170310C00065000 C 03/10/17 65.0 0.43 0.47
MSFT 170310C00065500 C 03/10/17 65.5 0.25 0.28
MSFT 170310C00066000 C 03/10/17 66.0 0.13 0.16
MSFT 170310C00066500 C 03/10/17 66.5 0.07 0.09
MSFT 170310C00067000 C 03/10/17 67.0 0.03 0.05
MSFT 170310C00067500 C 03/10/17 67.5 0.01 0.04
MSFT 170310C00068000 C 03/10/17 68.0 0.00 0.03
MSFT 170310C00068500 C 03/10/17 68.5 0.00 0.02
MSFT 170310C00069000 C 03/10/17 69.0 0.00 0.02
MSFT 170310C00069500 C 03/10/17 69.5 0.00 0.02
MSFT 170310C00070000 C 03/10/17 70.0 0.00 0.02
MSFT 170310C00070500 C 03/10/17 70.5 0.00 0.02
MSFT 170310C00071000 C 03/10/17 71.0 0.00 0.02
MSFT 170310C00075000 C 03/10/17 75.0 0.00 0.01
MSFT 170310C00080000 C 03/10/17 80.0 0.00 0.01
MSFT 170310C00085000 C 03/10/17 85.0 0.00 0.02
MSFT 170310C00090000 C 03/10/17 90.0 0.00 0.02
MSFT 170310C00095000 C 03/10/17 95.0 0.00 0.01
MSFT 170310P00045000 P 03/10/17 45.0 0.00 0.02
MSFT 170310P00046000 P 03/10/17 46.0 0.00 0.02
MSFT 170310P00047000 P 03/10/17 47.0 0.00 0.02
MSFT 170310P00048000 P 03/10/17 48.0 0.00 0.02
MSFT 170310P00049000 P 03/10/17 49.0 0.00 0.01
MSFT 170310P00050000 P 03/10/17 50.0 0.00 0.02
MSFT 170310P00055000 P 03/10/17 55.0 0.00 0.02
MSFT 170310P00057000 P 03/10/17 57.0 0.00 0.02
MSFT 170310P00057500 P 03/10/17 57.5 0.00 0.03
MSFT 170310P00058000 P 03/10/17 58.0 0.00 0.03
MSFT 170310P00058500 P 03/10/17 58.5 0.00 0.03
MSFT 170310P00059000 P 03/10/17 59.0 0.00 0.03
MSFT 170310P00059500 P 03/10/17 59.5 0.00 0.03
MSFT 170310P00060000 P 03/10/17 60.0 0.01 0.03
MSFT 170310P00060500 P 03/10/17 60.5 0.02 0.05
MSFT 170310P00061000 P 03/10/17 61.0 0.03 0.06
MSFT 170310P00061500 P 03/10/17 61.5 0.05 0.07
MSFT 170310P00062000 P 03/10/17 62.0 0.07 0.09
MSFT 170310P00062500 P 03/10/17 62.5 0.10 0.13
MSFT 170310P00063000 P 03/10/17 63.0 0.16 0.18
MSFT 170310P00063500 P 03/10/17 63.5 0.25 0.27
MSFT 170310P00064000 P 03/10/17 64.0 0.37 0.40
MSFT 170310P00064500 P 03/10/17 64.5 0.56 0.59
MSFT 170310P00065000 P 03/10/17 65.0 0.81 0.86
MSFT 170310P00065500 P 03/10/17 65.5 1.12 1.19
MSFT 170310P00066000 P 03/10/17 66.0 1.51 1.58
MSFT 170310P00066500 P 03/10/17 66.5 1.92 2.10
MSFT 170310P00067000 P 03/10/17 67.0 1.63 2.72
MSFT 170310P00067500 P 03/10/17 67.5 2.88 3.00
MSFT 170310P00068000 P 03/10/17 68.0 2.58 3.85
MSFT 170310P00068500 P 03/10/17 68.5 3.35 4.40
MSFT 170310P00069000 P 03/10/17 69.0 2.75 5.30
MSFT 170310P00069500 P 03/10/17 69.5 3.25 6.85
MSFT 170310P00070000 P 03/10/17 70.0 5.35 5.70
MSFT 170310P00070500 P 03/10/17 70.5 4.25 7.70
MSFT 170310P00071000 P 03/10/17 71.0 4.75 8.25
MSFT 170310P00075000 P 03/10/17 75.0 10.30 11.00
MSFT 170310P00080000 P 03/10/17 80.0 15.35 16.10
MSFT 170310P00085000 P 03/10/17 85.0 18.70 22.45
MSFT 170310P00090000 P 03/10/17 90.0 25.10 26.20
MSFT 170310P00095000 P 03/10/17 95.0 30.30 31.05
MSFT 170317C00032500 C 03/17/17 32.5 31.80 32.50
MSFT 170317C00035000 C 03/17/17 35.0 29.30 30.00
MSFT 170317C00037500 C 03/17/17 37.5 26.40 27.65
MSFT 170317C00039000 C 03/17/17 39.0 24.90 26.15
MSFT 170317C00040000 C 03/17/17 40.0 23.90 25.15
MSFT 170317C00041000 C 03/17/17 41.0 22.65 24.40
MSFT 170317C00042000 C 03/17/17 42.0 21.90 23.15
MSFT 170317C00042500 C 03/17/17 42.5 21.40 22.65
MSFT 170317C00043000 C 03/17/17 43.0 20.90 22.15
MSFT 170317C00044000 C 03/17/17 44.0 20.15 20.80
MSFT 170317C00045000 C 03/17/17 45.0 19.15 19.80
MSFT 170317C00046000 C 03/17/17 46.0 18.15 18.80
MSFT 170317C00047000 C 03/17/17 47.0 17.15 17.80
MSFT 170317C00047500 C 03/17/17 47.5 17.10 17.20
MSFT 170317C00048000 C 03/17/17 48.0 16.15 16.75
MSFT 170317C00049000 C 03/17/17 49.0 15.20 15.70
MSFT 170317C00050000 C 03/17/17 50.0 14.55 14.70
MSFT 170317C00050500 C 03/17/17 50.5 13.70 14.25
MSFT 170317C00051000 C 03/17/17 51.0 13.20 13.80
MSFT 170317C00051500 C 03/17/17 51.5 12.70 13.30
MSFT 170317C00052000 C 03/17/17 52.0 12.20 12.80
MSFT 170317C00052500 C 03/17/17 52.5 11.70 12.30
MSFT 170317C00053000 C 03/17/17 53.0 11.25 11.80
MSFT 170317C00053500 C 03/17/17 53.5 10.75 11.30
MSFT 170317C00054000 C 03/17/17 54.0 10.20 10.80
MSFT 170317C00054500 C 03/17/17 54.5 9.90 10.30
MSFT 170317C00055000 C 03/17/17 55.0 9.55 9.70
MSFT 170317C00055500 C 03/17/17 55.5 9.00 9.20
MSFT 170317C00056000 C 03/17/17 56.0 8.45 8.80
MSFT 170317C00056500 C 03/17/17 56.5 7.95 8.35
MSFT 170317C00057000 C 03/17/17 57.0 7.45 7.85
MSFT 170317C00057500 C 03/17/17 57.5 7.00 7.20
MSFT 170317C00058000 C 03/17/17 58.0 6.45 6.85
MSFT 170317C00058500 C 03/17/17 58.5 5.95 6.35
MSFT 170317C00059000 C 03/17/17 59.0 5.45 5.80
MSFT 170317C00059500 C 03/17/17 59.5 4.75 5.25
MSFT 170317C00060000 C 03/17/17 60.0 4.60 4.75
MSFT 170317C00060500 C 03/17/17 60.5 4.10 4.40
MSFT 170317C00061000 C 03/17/17 61.0 3.65 3.80
MSFT 170317C00061500 C 03/17/17 61.5 3.15 3.30
MSFT 170317C00062000 C 03/17/17 62.0 2.76 2.83
MSFT 170317C00062500 C 03/17/17 62.5 2.33 2.38
MSFT 170317C00063000 C 03/17/17 63.0 1.91 1.97
MSFT 170317C00063500 C 03/17/17 63.5 1.53 1.59
MSFT 170317C00064000 C 03/17/17 64.0 1.19 1.24
MSFT 170317C00064500 C 03/17/17 64.5 0.89 0.92
MSFT 170317C00065000 C 03/17/17 65.0 0.63 0.66
MSFT 170317C00065500 C 03/17/17 65.5 0.43 0.45
MSFT 170317C00066000 C 03/17/17 66.0 0.28 0.30
MSFT 170317C00066500 C 03/17/17 66.5 0.17 0.19
MSFT 170317C00067000 C 03/17/17 67.0 0.10 0.13
MSFT 170317C00067500 C 03/17/17 67.5 0.06 0.09
MSFT 170317C00068000 C 03/17/17 68.0 0.04 0.05
MSFT 170317C00068500 C 03/17/17 68.5 0.02 0.04
MSFT 170317C00069000 C 03/17/17 69.0 0.01 0.03
MSFT 170317C00069500 C 03/17/17 69.5 0.00 0.02
MSFT 170317C00070000 C 03/17/17 70.0 0.00 0.02
MSFT 170317C00070500 C 03/17/17 70.5 0.00 0.02
MSFT 170317C00071000 C 03/17/17 71.0 0.00 0.02
MSFT 170317C00071500 C 03/17/17 71.5 0.00 0.02
MSFT 170317C00072000 C 03/17/17 72.0 0.00 0.02
MSFT 170317C00072500 C 03/17/17 72.5 0.00 0.01
MSFT 170317C00073000 C 03/17/17 73.0 0.00 0.01
MSFT 170317C00073500 C 03/17/17 73.5 0.00 0.02
MSFT 170317C00075000 C 03/17/17 75.0 0.00 0.01
MSFT 170317C00080000 C 03/17/17 80.0 0.00 0.01
MSFT 170317C00085000 C 03/17/17 85.0 0.00 0.01
MSFT 170317C00090000 C 03/17/17 90.0 0.00 0.02
MSFT 170317P00032500 P 03/17/17 32.5 0.00 0.01
MSFT 170317P00035000 P 03/17/17 35.0 0.00 0.01
MSFT 170317P00037500 P 03/17/17 37.5 0.00 0.02
MSFT 170317P00039000 P 03/17/17 39.0 0.00 0.02
MSFT 170317P00040000 P 03/17/17 40.0 0.00 0.02
MSFT 170317P00041000 P 03/17/17 41.0 0.00 0.01
MSFT 170317P00042000 P 03/17/17 42.0 0.00 0.02
MSFT 170317P00042500 P 03/17/17 42.5 0.00 0.02
MSFT 170317P00043000 P 03/17/17 43.0 0.00 0.01
MSFT 170317P00044000 P 03/17/17 44.0 0.00 0.02
MSFT 170317P00045000 P 03/17/17 45.0 0.00 0.02
MSFT 170317P00046000 P 03/17/17 46.0 0.00 0.01
MSFT 170317P00047000 P 03/17/17 47.0 0.00 0.01
MSFT 170317P00047500 P 03/17/17 47.5 0.00 0.01
MSFT 170317P00048000 P 03/17/17 48.0 0.00 0.01
MSFT 170317P00049000 P 03/17/17 49.0 0.00 0.02
MSFT 170317P00050000 P 03/17/17 50.0 0.00 0.01
MSFT 170317P00050500 P 03/17/17 50.5 0.00 0.02
MSFT 170317P00051000 P 03/17/17 51.0 0.00 0.02
MSFT 170317P00051500 P 03/17/17 51.5 0.00 0.02
MSFT 170317P00052000 P 03/17/17 52.0 0.00 0.02
MSFT 170317P00052500 P 03/17/17 52.5 0.00 0.03
MSFT 170317P00053000 P 03/17/17 53.0 0.00 0.02
MSFT 170317P00053500 P 03/17/17 53.5 0.00 0.03
MSFT 170317P00054000 P 03/17/17 54.0 0.00 0.03
MSFT 170317P00054500 P 03/17/17 54.5 0.00 0.02
MSFT 170317P00055000 P 03/17/17 55.0 0.01 0.02
MSFT 170317P00055500 P 03/17/17 55.5 0.00 0.03
MSFT 170317P00056000 P 03/17/17 56.0 0.00 0.03
MSFT 170317P00056500 P 03/17/17 56.5 0.00 0.04
MSFT 170317P00057000 P 03/17/17 57.0 0.01 0.03
MSFT 170317P00057500 P 03/17/17 57.5 0.02 0.03
MSFT 170317P00058000 P 03/17/17 58.0 0.02 0.03
MSFT 170317P00058500 P 03/17/17 58.5 0.02 0.04
MSFT 170317P00059000 P 03/17/17 59.0 0.03 0.04
MSFT 170317P00059500 P 03/17/17 59.5 0.04 0.05
MSFT 170317P00060000 P 03/17/17 60.0 0.06 0.07
MSFT 170317P00060500 P 03/17/17 60.5 0.06 0.08
MSFT 170317P00061000 P 03/17/17 61.0 0.08 0.10
MSFT 170317P00061500 P 03/17/17 61.5 0.11 0.13
MSFT 170317P00062000 P 03/17/17 62.0 0.16 0.18
MSFT 170317P00062500 P 03/17/17 62.5 0.22 0.24
MSFT 170317P00063000 P 03/17/17 63.0 0.30 0.33
MSFT 170317P00063500 P 03/17/17 63.5 0.41 0.44
MSFT 170317P00064000 P 03/17/17 64.0 0.55 0.60
MSFT 170317P00064500 P 03/17/17 64.5 0.74 0.78
MSFT 170317P00065000 P 03/17/17 65.0 0.98 1.05
MSFT 170317P00065500 P 03/17/17 65.5 1.29 1.33
MSFT 170317P00066000 P 03/17/17 66.0 1.63 1.71
MSFT 170317P00066500 P 03/17/17 66.5 2.02 2.10
MSFT 170317P00067000 P 03/17/17 67.0 2.42 2.61
MSFT 170317P00067500 P 03/17/17 67.5 2.91 3.05
MSFT 170317P00068000 P 03/17/17 68.0 3.20 3.50
MSFT 170317P00068500 P 03/17/17 68.5 3.85 4.00
MSFT 170317P00069000 P 03/17/17 69.0 4.30 4.55
MSFT 170317P00069500 P 03/17/17 69.5 4.75 5.05
MSFT 170317P00070000 P 03/17/17 70.0 5.30 5.55
MSFT 170317P00070500 P 03/17/17 70.5 5.65 6.10
MSFT 170317P00071000 P 03/17/17 71.0 6.25 6.60
MSFT 170317P00071500 P 03/17/17 71.5 6.65 7.10
MSFT 170317P00072000 P 03/17/17 72.0 7.15 7.60
MSFT 170317P00072500 P 03/17/17 72.5 7.85 8.00
MSFT 170317P00073000 P 03/17/17 73.0 8.20 8.55
MSFT 170317P00073500 P 03/17/17 73.5 8.65 9.10
MSFT 170317P00075000 P 03/17/17 75.0 10.25 10.60
MSFT 170317P00080000 P 03/17/17 80.0 15.20 15.65
MSFT 170317P00085000 P 03/17/17 85.0 20.15 20.85
MSFT 170317P00090000 P 03/17/17 90.0 25.25 25.80
MSFT 170324C00045000 C 03/24/17 45.0 19.15 19.80
MSFT 170324C00046000 C 03/24/17 46.0 16.55 20.35
MSFT 170324C00047000 C 03/24/17 47.0 15.65 19.35
MSFT 170324C00048000 C 03/24/17 48.0 14.50 18.35
MSFT 170324C00049000 C 03/24/17 49.0 13.50 17.35
MSFT 170324C00050000 C 03/24/17 50.0 12.85 16.10
MSFT 170324C00055000 C 03/24/17 55.0 9.60 9.75
MSFT 170324C00056500 C 03/24/17 56.5 7.55 8.30
MSFT 170324C00057000 C 03/24/17 57.0 7.40 7.80
MSFT 170324C00057500 C 03/24/17 57.5 6.90 7.45
MSFT 170324C00058000 C 03/24/17 58.0 6.25 8.30
MSFT 170324C00058500 C 03/24/17 58.5 5.60 6.30
MSFT 170324C00059000 C 03/24/17 59.0 5.20 5.80
MSFT 170324C00059500 C 03/24/17 59.5 4.75 6.85
MSFT 170324C00060000 C 03/24/17 60.0 4.60 4.80
MSFT 170324C00060500 C 03/24/17 60.5 4.10 4.35
MSFT 170324C00061000 C 03/24/17 61.0 3.70 3.85
MSFT 170324C00061500 C 03/24/17 61.5 3.25 3.40
MSFT 170324C00062000 C 03/24/17 62.0 2.80 2.95
MSFT 170324C00062500 C 03/24/17 62.5 2.38 2.50
MSFT 170324C00063000 C 03/24/17 63.0 1.99 2.10
MSFT 170324C00063500 C 03/24/17 63.5 1.67 1.72
MSFT 170324C00064000 C 03/24/17 64.0 1.33 1.38
MSFT 170324C00064500 C 03/24/17 64.5 1.03 1.07
MSFT 170324C00065000 C 03/24/17 65.0 0.77 0.80
MSFT 170324C00065500 C 03/24/17 65.5 0.56 0.60
MSFT 170324C00066000 C 03/24/17 66.0 0.39 0.43
MSFT 170324C00066500 C 03/24/17 66.5 0.26 0.29
MSFT 170324C00067000 C 03/24/17 67.0 0.17 0.20
MSFT 170324C00067500 C 03/24/17 67.5 0.11 0.13
MSFT 170324C00068000 C 03/24/17 68.0 0.07 0.09
MSFT 170324C00068500 C 03/24/17 68.5 0.04 0.06
MSFT 170324C00069000 C 03/24/17 69.0 0.00 0.04
MSFT 170324C00069500 C 03/24/17 69.5 0.00 0.03
MSFT 170324C00070000 C 03/24/17 70.0 0.00 0.03
MSFT 170324C00070500 C 03/24/17 70.5 0.00 0.02
MSFT 170324C00071000 C 03/24/17 71.0 0.00 0.02
MSFT 170324C00075000 C 03/24/17 75.0 0.00 0.02
MSFT 170324C00080000 C 03/24/17 80.0 0.00 0.02
MSFT 170324C00085000 C 03/24/17 85.0 0.00 0.02
MSFT 170324C00090000 C 03/24/17 90.0 0.00 0.01
MSFT 170324C00095000 C 03/24/17 95.0 0.00 0.01
MSFT 170324P00045000 P 03/24/17 45.0 0.00 0.02
MSFT 170324P00046000 P 03/24/17 46.0 0.00 0.02
MSFT 170324P00047000 P 03/24/17 47.0 0.00 0.02
MSFT 170324P00048000 P 03/24/17 48.0 0.00 0.02
MSFT 170324P00049000 P 03/24/17 49.0 0.00 0.02
MSFT 170324P00050000 P 03/24/17 50.0 0.00 0.02
MSFT 170324P00055000 P 03/24/17 55.0 0.00 0.04
MSFT 170324P00056500 P 03/24/17 56.5 0.00 0.05
MSFT 170324P00057000 P 03/24/17 57.0 0.00 0.06
MSFT 170324P00057500 P 03/24/17 57.5 0.03 0.04
MSFT 170324P00058000 P 03/24/17 58.0 0.04 0.06
MSFT 170324P00058500 P 03/24/17 58.5 0.04 0.07
MSFT 170324P00059000 P 03/24/17 59.0 0.06 0.09
MSFT 170324P00059500 P 03/24/17 59.5 0.06 0.10
MSFT 170324P00060000 P 03/24/17 60.0 0.08 0.12
MSFT 170324P00060500 P 03/24/17 60.5 0.11 0.14
MSFT 170324P00061000 P 03/24/17 61.0 0.14 0.17
MSFT 170324P00061500 P 03/24/17 61.5 0.18 0.21
MSFT 170324P00062000 P 03/24/17 62.0 0.23 0.26
MSFT 170324P00062500 P 03/24/17 62.5 0.31 0.35
MSFT 170324P00063000 P 03/24/17 63.0 0.40 0.45
MSFT 170324P00063500 P 03/24/17 63.5 0.53 0.56
MSFT 170324P00064000 P 03/24/17 64.0 0.69 0.72
MSFT 170324P00064500 P 03/24/17 64.5 0.89 0.93
MSFT 170324P00065000 P 03/24/17 65.0 1.13 1.18
MSFT 170324P00065500 P 03/24/17 65.5 1.41 1.47
MSFT 170324P00066000 P 03/24/17 66.0 1.74 1.85
MSFT 170324P00066500 P 03/24/17 66.5 2.11 2.22
MSFT 170324P00067000 P 03/24/17 67.0 2.46 2.71
MSFT 170324P00067500 P 03/24/17 67.5 2.90 3.15
MSFT 170324P00068000 P 03/24/17 68.0 2.60 3.80
MSFT 170324P00068500 P 03/24/17 68.5 3.85 4.00
MSFT 170324P00069000 P 03/24/17 69.0 4.35 4.50
MSFT 170324P00069500 P 03/24/17 69.5 3.30 6.75
MSFT 170324P00070000 P 03/24/17 70.0 3.80 7.20
MSFT 170324P00070500 P 03/24/17 70.5 4.30 7.75
MSFT 170324P00071000 P 03/24/17 71.0 4.60 8.25
MSFT 170324P00075000 P 03/24/17 75.0 8.75 12.40
MSFT 170324P00080000 P 03/24/17 80.0 13.75 17.35
MSFT 170324P00085000 P 03/24/17 85.0 18.75 22.50
MSFT 170324P00090000 P 03/24/17 90.0 23.75 27.50
MSFT 170324P00095000 P 03/24/17 95.0 30.25 31.10
MSFT 170331C00055000 C 03/31/17 55.0 9.20 9.85
MSFT 170331C00056500 C 03/31/17 56.5 7.60 8.30
MSFT 170331C00057000 C 03/31/17 57.0 5.90 7.75
MSFT 170331C00057500 C 03/31/17 57.5 6.65 8.85
MSFT 170331C00058000 C 03/31/17 58.0 4.90 8.00
MSFT 170331C00058500 C 03/31/17 58.5 4.45 7.70
MSFT 170331C00059000 C 03/31/17 59.0 5.25 5.85
MSFT 170331C00059500 C 03/31/17 59.5 3.60 6.95
MSFT 170331C00060000 C 03/31/17 60.0 4.70 4.85
MSFT 170331C00060500 C 03/31/17 60.5 4.30 4.40
MSFT 170331C00061000 C 03/31/17 61.0 3.75 4.15
MSFT 170331C00061500 C 03/31/17 61.5 3.40 3.50
MSFT 170331C00062000 C 03/31/17 62.0 2.88 3.05
MSFT 170331C00062500 C 03/31/17 62.5 2.47 2.63
MSFT 170331C00063000 C 03/31/17 63.0 2.17 2.22
MSFT 170331C00063500 C 03/31/17 63.5 1.80 1.86
MSFT 170331C00064000 C 03/31/17 64.0 1.47 1.52
MSFT 170331C00064500 C 03/31/17 64.5 1.18 1.22
MSFT 170331C00065000 C 03/31/17 65.0 0.92 0.96
MSFT 170331C00065500 C 03/31/17 65.5 0.70 0.74
MSFT 170331C00066000 C 03/31/17 66.0 0.52 0.55
MSFT 170331C00066500 C 03/31/17 66.5 0.37 0.41
MSFT 170331C00067000 C 03/31/17 67.0 0.26 0.29
MSFT 170331C00067500 C 03/31/17 67.5 0.18 0.21
MSFT 170331C00068000 C 03/31/17 68.0 0.11 0.15
MSFT 170331C00068500 C 03/31/17 68.5 0.08 0.11
MSFT 170331C00069000 C 03/31/17 69.0 0.05 0.09
MSFT 170331C00069500 C 03/31/17 69.5 0.03 0.06
MSFT 170331C00070000 C 03/31/17 70.0 0.02 0.06
MSFT 170331C00070500 C 03/31/17 70.5 0.00 0.04
MSFT 170331C00071000 C 03/31/17 71.0 0.00 0.03
MSFT 170331P00055000 P 03/31/17 55.0 0.00 0.05
MSFT 170331P00056500 P 03/31/17 56.5 0.00 0.06
MSFT 170331P00057000 P 03/31/17 57.0 0.04 0.07
MSFT 170331P00057500 P 03/31/17 57.5 0.05 0.08
MSFT 170331P00058000 P 03/31/17 58.0 0.05 0.09
MSFT 170331P00058500 P 03/31/17 58.5 0.06 0.10
MSFT 170331P00059000 P 03/31/17 59.0 0.09 0.12
MSFT 170331P00059500 P 03/31/17 59.5 0.10 0.14
MSFT 170331P00060000 P 03/31/17 60.0 0.12 0.16
MSFT 170331P00060500 P 03/31/17 60.5 0.13 0.20
MSFT 170331P00061000 P 03/31/17 61.0 0.20 0.23
MSFT 170331P00061500 P 03/31/17 61.5 0.25 0.28
MSFT 170331P00062000 P 03/31/17 62.0 0.32 0.35
MSFT 170331P00062500 P 03/31/17 62.5 0.40 0.44
MSFT 170331P00063000 P 03/31/17 63.0 0.52 0.54
MSFT 170331P00063500 P 03/31/17 63.5 0.65 0.69
MSFT 170331P00064000 P 03/31/17 64.0 0.81 0.86
MSFT 170331P00064500 P 03/31/17 64.5 1.02 1.07
MSFT 170331P00065000 P 03/31/17 65.0 1.26 1.30
MSFT 170331P00065500 P 03/31/17 65.5 1.52 1.57
MSFT 170331P00066000 P 03/31/17 66.0 1.85 1.91
MSFT 170331P00066500 P 03/31/17 66.5 2.20 2.36
MSFT 170331P00067000 P 03/31/17 67.0 2.58 2.74
MSFT 170331P00067500 P 03/31/17 67.5 3.00 3.15
MSFT 170331P00068000 P 03/31/17 68.0 2.88 3.75
MSFT 170331P00068500 P 03/31/17 68.5 3.90 4.05
MSFT 170331P00069000 P 03/31/17 69.0 4.30 4.60
MSFT 170331P00069500 P 03/31/17 69.5 4.50 5.70
MSFT 170331P00070000 P 03/31/17 70.0 3.75 5.70
MSFT 170331P00070500 P 03/31/17 70.5 4.25 7.75
MSFT 170331P00071000 P 03/31/17 71.0 6.30 6.55
MSFT 170407C00045000 C 04/07/17 45.0 19.20 19.85
MSFT 170407C00046000 C 04/07/17 46.0 16.60 20.35
MSFT 170407C00047000 C 04/07/17 47.0 15.65 19.45
MSFT 170407C00048000 C 04/07/17 48.0 14.65 18.50
MSFT 170407C00049000 C 04/07/17 49.0 13.75 17.30
MSFT 170407C00050000 C 04/07/17 50.0 12.85 15.90
MSFT 170407C00055000 C 04/07/17 55.0 9.30 9.80
MSFT 170407C00057000 C 04/07/17 57.0 7.15 9.40
MSFT 170407C00057500 C 04/07/17 57.5 6.65 8.90
MSFT 170407C00058000 C 04/07/17 58.0 6.50 6.85
MSFT 170407C00058500 C 04/07/17 58.5 5.70 6.35
MSFT 170407C00059000 C 04/07/17 59.0 5.25 7.40
MSFT 170407C00059500 C 04/07/17 59.5 3.50 7.05
MSFT 170407C00060000 C 04/07/17 60.0 4.75 4.95
MSFT 170407C00060500 C 04/07/17 60.5 4.30 4.50
MSFT 170407C00061000 C 04/07/17 61.0 3.85 4.05
MSFT 170407C00061500 C 04/07/17 61.5 3.45 3.60
MSFT 170407C00062000 C 04/07/17 62.0 2.98 3.15
MSFT 170407C00062500 C 04/07/17 62.5 2.56 2.74
MSFT 170407C00063000 C 04/07/17 63.0 2.23 2.35
MSFT 170407C00063500 C 04/07/17 63.5 1.89 2.00
MSFT 170407C00064000 C 04/07/17 64.0 1.62 1.68
MSFT 170407C00064500 C 04/07/17 64.5 1.34 1.38
MSFT 170407C00065000 C 04/07/17 65.0 1.07 1.12
MSFT 170407C00065500 C 04/07/17 65.5 0.84 0.89
MSFT 170407C00066000 C 04/07/17 66.0 0.64 0.68
MSFT 170407C00066500 C 04/07/17 66.5 0.49 0.52
MSFT 170407C00067000 C 04/07/17 67.0 0.36 0.40
MSFT 170407C00067500 C 04/07/17 67.5 0.26 0.30
MSFT 170407C00068000 C 04/07/17 68.0 0.18 0.21
MSFT 170407C00068500 C 04/07/17 68.5 0.12 0.16
MSFT 170407C00069000 C 04/07/17 69.0 0.08 0.11
MSFT 170407C00069500 C 04/07/17 69.5 0.06 0.08
MSFT 170407C00070000 C 04/07/17 70.0 0.04 0.06
MSFT 170407C00070500 C 04/07/17 70.5 0.02 0.05
MSFT 170407C00071000 C 04/07/17 71.0 0.00 0.04
MSFT 170407C00075000 C 04/07/17 75.0 0.00 0.02
MSFT 170407C00080000 C 04/07/17 80.0 0.00 0.02
MSFT 170407C00085000 C 04/07/17 85.0 0.00 0.01
MSFT 170407C00090000 C 04/07/17 90.0 0.00 0.02
MSFT 170407C00095000 C 04/07/17 95.0 0.00 0.02
MSFT 170407P00045000 P 04/07/17 45.0 0.00 0.02
MSFT 170407P00046000 P 04/07/17 46.0 0.00 0.02
MSFT 170407P00047000 P 04/07/17 47.0 0.00 0.03
MSFT 170407P00048000 P 04/07/17 48.0 0.00 0.03
MSFT 170407P00049000 P 04/07/17 49.0 0.00 0.03
MSFT 170407P00050000 P 04/07/17 50.0 0.00 0.02
MSFT 170407P00055000 P 04/07/17 55.0 0.00 0.06
MSFT 170407P00057000 P 04/07/17 57.0 0.06 0.09
MSFT 170407P00057500 P 04/07/17 57.5 0.07 0.10
MSFT 170407P00058000 P 04/07/17 58.0 0.09 0.12
MSFT 170407P00058500 P 04/07/17 58.5 0.09 0.14
MSFT 170407P00059000 P 04/07/17 59.0 0.12 0.16
MSFT 170407P00059500 P 04/07/17 59.5 0.14 0.18
MSFT 170407P00060000 P 04/07/17 60.0 0.18 0.21
MSFT 170407P00060500 P 04/07/17 60.5 0.22 0.26
MSFT 170407P00061000 P 04/07/17 61.0 0.27 0.30
MSFT 170407P00061500 P 04/07/17 61.5 0.33 0.37
MSFT 170407P00062000 P 04/07/17 62.0 0.41 0.45
MSFT 170407P00062500 P 04/07/17 62.5 0.51 0.55
MSFT 170407P00063000 P 04/07/17 63.0 0.63 0.67
MSFT 170407P00063500 P 04/07/17 63.5 0.77 0.81
MSFT 170407P00064000 P 04/07/17 64.0 0.93 0.99
MSFT 170407P00064500 P 04/07/17 64.5 1.14 1.20
MSFT 170407P00065000 P 04/07/17 65.0 1.37 1.44
MSFT 170407P00065500 P 04/07/17 65.5 1.65 1.71
MSFT 170407P00066000 P 04/07/17 66.0 1.96 2.08
MSFT 170407P00066500 P 04/07/17 66.5 2.29 2.42
MSFT 170407P00067000 P 04/07/17 67.0 2.67 2.84
MSFT 170407P00067500 P 04/07/17 67.5 3.05 3.25
MSFT 170407P00068000 P 04/07/17 68.0 3.50 3.70
MSFT 170407P00068500 P 04/07/17 68.5 3.95 4.10
MSFT 170407P00069000 P 04/07/17 69.0 4.40 4.60
MSFT 170407P00069500 P 04/07/17 69.5 4.80 5.35
MSFT 170407P00070000 P 04/07/17 70.0 3.75 5.85
MSFT 170407P00070500 P 04/07/17 70.5 4.25 6.35
MSFT 170407P00071000 P 04/07/17 71.0 5.00 8.20
MSFT 170407P00075000 P 04/07/17 75.0 8.75 12.35
MSFT 170407P00080000 P 04/07/17 80.0 13.75 17.30
MSFT 170407P00085000 P 04/07/17 85.0 18.65 22.35
MSFT 170407P00090000 P 04/07/17 90.0 23.70 27.45
MSFT 170407P00095000 P 04/07/17 95.0 30.30 31.10
MSFT 170421C00025000 C 04/21/17 25.0 38.95 40.05
MSFT 170421C00030000 C 04/21/17 30.0 33.95 35.20
MSFT 170421C00035000 C 04/21/17 35.0 29.45 29.70
MSFT 170421C00040000 C 04/21/17 40.0 24.45 24.75
MSFT 170421C00042500 C 04/21/17 42.5 21.90 22.30
MSFT 170421C00045000 C 04/21/17 45.0 19.45 19.75
MSFT 170421C00047500 C 04/21/17 47.5 17.15 17.25
MSFT 170421C00050000 C 04/21/17 50.0 14.65 14.75
MSFT 170421C00052500 C 04/21/17 52.5 12.10 12.30
MSFT 170421C00055000 C 04/21/17 55.0 9.70 9.80
MSFT 170421C00057500 C 04/21/17 57.5 7.25 7.40
MSFT 170421C00060000 C 04/21/17 60.0 4.95 5.05
MSFT 170421C00062500 C 04/21/17 62.5 2.89 2.94
MSFT 170421C00065000 C 04/21/17 65.0 1.31 1.35
MSFT 170421C00067500 C 04/21/17 67.5 0.42 0.44
MSFT 170421C00070000 C 04/21/17 70.0 0.09 0.11
MSFT 170421C00072500 C 04/21/17 72.5 0.00 0.03
MSFT 170421C00075000 C 04/21/17 75.0 0.00 0.01
MSFT 170421C00080000 C 04/21/17 80.0 0.00 0.02
MSFT 170421P00025000 P 04/21/17 25.0 0.00 0.01
MSFT 170421P00030000 P 04/21/17 30.0 0.00 0.01
MSFT 170421P00035000 P 04/21/17 35.0 0.00 0.01
MSFT 170421P00040000 P 04/21/17 40.0 0.00 0.02
MSFT 170421P00042500 P 04/21/17 42.5 0.00 0.02
MSFT 170421P00045000 P 04/21/17 45.0 0.00 0.02
MSFT 170421P00047500 P 04/21/17 47.5 0.00 0.01
MSFT 170421P00050000 P 04/21/17 50.0 0.01 0.03
MSFT 170421P00052500 P 04/21/17 52.5 0.03 0.05
MSFT 170421P00055000 P 04/21/17 55.0 0.07 0.08
MSFT 170421P00057500 P 04/21/17 57.5 0.13 0.15
MSFT 170421P00060000 P 04/21/17 60.0 0.31 0.32
MSFT 170421P00062500 P 04/21/17 62.5 0.69 0.73
MSFT 170421P00065000 P 04/21/17 65.0 1.59 1.63
MSFT 170421P00067500 P 04/21/17 67.5 3.20 3.30
MSFT 170421P00070000 P 04/21/17 70.0 5.40 5.60
MSFT 170421P00072500 P 04/21/17 72.5 7.85 8.00
MSFT 170421P00075000 P 04/21/17 75.0 10.35 10.55
MSFT 170421P00080000 P 04/21/17 80.0 15.35 15.60
MSFT 170519C00045000 C 05/19/17 45.0 19.65 19.80
MSFT 170519C00047500 C 05/19/17 47.5 17.05 17.35
MSFT 170519C00050000 C 05/19/17 50.0 14.60 14.85
MSFT 170519C00055000 C 05/19/17 55.0 9.75 10.05
MSFT 170519C00057500 C 05/19/17 57.5 7.55 7.70
MSFT 170519C00060000 C 05/19/17 60.0 5.45 5.55
MSFT 170519C00062500 C 05/19/17 62.5 3.55 3.65
MSFT 170519C00065000 C 05/19/17 65.0 2.06 2.10
MSFT 170519C00067500 C 05/19/17 67.5 1.02 1.06
MSFT 170519C00070000 C 05/19/17 70.0 0.43 0.46
MSFT 170519C00072500 C 05/19/17 72.5 0.16 0.19
MSFT 170519C00075000 C 05/19/17 75.0 0.05 0.07
MSFT 170519P00045000 P 05/19/17 45.0 0.02 0.04
MSFT 170519P00047500 P 05/19/17 47.5 0.04 0.06
MSFT 170519P00050000 P 05/19/17 50.0 0.08 0.10
MSFT 170519P00055000 P 05/19/17 55.0 0.25 0.27
MSFT 170519P00057500 P 05/19/17 57.5 0.46 0.48
MSFT 170519P00060000 P 05/19/17 60.0 0.83 0.87
MSFT 170519P00062500 P 05/19/17 62.5 1.49 1.52
MSFT 170519P00065000 P 05/19/17 65.0 2.51 2.59
MSFT 170519P00067500 P 05/19/17 67.5 4.00 4.10
MSFT 170519P00070000 P 05/19/17 70.0 5.95 6.05
MSFT 170519P00072500 P 05/19/17 72.5 8.15 8.45
MSFT 170519P00075000 P 05/19/17 75.0 10.55 10.85
MSFT 170616C00025000 C 06/16/17 25.0 39.30 39.90
MSFT 170616C00030000 C 06/16/17 30.0 34.20 35.00
MSFT 170616C00035000 C 06/16/17 35.0 29.25 29.80
MSFT 170616C00038000 C 06/16/17 38.0 26.30 26.90
MSFT 170616C00040000 C 06/16/17 40.0 24.50 24.80
MSFT 170616C00043000 C 06/16/17 43.0 21.50 21.80
MSFT 170616C00045000 C 06/16/17 45.0 19.60 19.85
MSFT 170616C00047000 C 06/16/17 47.0 17.55 17.85
MSFT 170616C00050000 C 06/16/17 50.0 14.65 14.90
MSFT 170616C00052500 C 06/16/17 52.5 12.20 12.55
MSFT 170616C00055000 C 06/16/17 55.0 9.95 10.10
MSFT 170616C00057500 C 06/16/17 57.5 7.70 7.85
MSFT 170616C00060000 C 06/16/17 60.0 5.60 5.75
MSFT 170616C00062500 C 06/16/17 62.5 3.80 3.90
MSFT 170616C00065000 C 06/16/17 65.0 2.33 2.38
MSFT 170616C00067500 C 06/16/17 67.5 1.28 1.31
MSFT 170616C00070000 C 06/16/17 70.0 0.62 0.63
MSFT 170616C00072500 C 06/16/17 72.5 0.27 0.29
MSFT 170616C00075000 C 06/16/17 75.0 0.10 0.11
MSFT 170616C00080000 C 06/16/17 80.0 0.01 0.03
MSFT 170616P00025000 P 06/16/17 25.0 0.00 0.02
MSFT 170616P00030000 P 06/16/17 30.0 0.00 0.02
MSFT 170616P00035000 P 06/16/17 35.0 0.00 0.03
MSFT 170616P00038000 P 06/16/17 38.0 0.00 0.04
MSFT 170616P00040000 P 06/16/17 40.0 0.02 0.04
MSFT 170616P00043000 P 06/16/17 43.0 0.05 0.08
MSFT 170616P00045000 P 06/16/17 45.0 0.06 0.08
MSFT 170616P00047000 P 06/16/17 47.0 0.08 0.11
MSFT 170616P00050000 P 06/16/17 50.0 0.15 0.17
MSFT 170616P00052500 P 06/16/17 52.5 0.24 0.27
MSFT 170616P00055000 P 06/16/17 55.0 0.40 0.43
MSFT 170616P00057500 P 06/16/17 57.5 0.65 0.69
MSFT 170616P00060000 P 06/16/17 60.0 1.08 1.13
MSFT 170616P00062500 P 06/16/17 62.5 1.78 1.83
MSFT 170616P00065000 P 06/16/17 65.0 2.84 2.89
MSFT 170616P00067500 P 06/16/17 67.5 4.30 4.40
MSFT 170616P00070000 P 06/16/17 70.0 6.15 6.30
MSFT 170616P00072500 P 06/16/17 72.5 8.30 8.55
MSFT 170616P00075000 P 06/16/17 75.0 10.55 10.90
MSFT 170616P00080000 P 06/16/17 80.0 15.45 15.80
MSFT 170721C00030000 C 07/21/17 30.0 34.05 35.15
MSFT 170721C00032500 C 07/21/17 32.5 31.50 32.60
MSFT 170721C00035000 C 07/21/17 35.0 29.20 29.90
MSFT 170721C00037500 C 07/21/17 37.5 26.70 27.40
MSFT 170721C00040000 C 07/21/17 40.0 24.50 24.80
MSFT 170721C00042500 C 07/21/17 42.5 22.00 22.40
MSFT 170721C00045000 C 07/21/17 45.0 19.55 19.95
MSFT 170721C00047500 C 07/21/17 47.5 17.10 17.50
MSFT 170721C00050000 C 07/21/17 50.0 14.70 15.05
MSFT 170721C00052500 C 07/21/17 52.5 12.25 12.65
MSFT 170721C00055000 C 07/21/17 55.0 10.15 10.30
MSFT 170721C00057500 C 07/21/17 57.5 8.00 8.15
MSFT 170721C00060000 C 07/21/17 60.0 6.00 6.15
MSFT 170721C00062500 C 07/21/17 62.5 4.30 4.40
MSFT 170721C00065000 C 07/21/17 65.0 2.87 2.93
MSFT 170721C00067500 C 07/21/17 67.5 1.74 1.82
MSFT 170721C00070000 C 07/21/17 70.0 1.00 1.04
MSFT 170721C00072500 C 07/21/17 72.5 0.52 0.55
MSFT 170721C00075000 C 07/21/17 75.0 0.24 0.31
MSFT 170721C00080000 C 07/21/17 80.0 0.05 0.06
MSFT 170721C00085000 C 07/21/17 85.0 0.00 0.02
MSFT 170721C00090000 C 07/21/17 90.0 0.00 0.02
MSFT 170721P00030000 P 07/21/17 30.0 0.00 0.03
MSFT 170721P00032500 P 07/21/17 32.5 0.00 0.03
MSFT 170721P00035000 P 07/21/17 35.0 0.00 0.04
MSFT 170721P00037500 P 07/21/17 37.5 0.00 0.06
MSFT 170721P00040000 P 07/21/17 40.0 0.04 0.07
MSFT 170721P00042500 P 07/21/17 42.5 0.07 0.10
MSFT 170721P00045000 P 07/21/17 45.0 0.11 0.15
MSFT 170721P00047500 P 07/21/17 47.5 0.18 0.21
MSFT 170721P00050000 P 07/21/17 50.0 0.27 0.30
MSFT 170721P00052500 P 07/21/17 52.5 0.38 0.45
MSFT 170721P00055000 P 07/21/17 55.0 0.62 0.67
MSFT 170721P00057500 P 07/21/17 57.5 0.97 1.02
MSFT 170721P00060000 P 07/21/17 60.0 1.51 1.54
MSFT 170721P00062500 P 07/21/17 62.5 2.26 2.32
MSFT 170721P00065000 P 07/21/17 65.0 3.30 3.45
MSFT 170721P00067500 P 07/21/17 67.5 4.70 4.85
MSFT 170721P00070000 P 07/21/17 70.0 6.45 6.60
MSFT 170721P00072500 P 07/21/17 72.5 8.50 8.70
MSFT 170721P00075000 P 07/21/17 75.0 10.60 11.05
MSFT 170721P00080000 P 07/21/17 80.0 15.45 16.10
MSFT 170721P00085000 P 07/21/17 85.0 20.40 21.05
MSFT 170721P00090000 P 07/21/17 90.0 25.10 26.15
MSFT 171020C00032500 C 10/20/17 32.5 31.70 32.30
MSFT 171020C00035000 C 10/20/17 35.0 29.25 30.00
MSFT 171020C00037500 C 10/20/17 37.5 26.95 27.35
MSFT 171020C00040000 C 10/20/17 40.0 24.55 24.95
MSFT 171020C00042500 C 10/20/17 42.5 22.05 22.45
MSFT 171020C00045000 C 10/20/17 45.0 19.65 20.05
MSFT 171020C00047500 C 10/20/17 47.5 17.35 17.60
MSFT 171020C00050000 C 10/20/17 50.0 15.00 15.25
MSFT 171020C00052500 C 10/20/17 52.5 12.80 13.00
MSFT 171020C00055000 C 10/20/17 55.0 10.65 10.85
MSFT 171020C00057500 C 10/20/17 57.5 8.65 8.85
MSFT 171020C00060000 C 10/20/17 60.0 6.85 7.00
MSFT 171020C00062500 C 10/20/17 62.5 5.20 5.35
MSFT 171020C00065000 C 10/20/17 65.0 3.85 3.95
MSFT 171020C00067500 C 10/20/17 67.5 2.71 2.77
MSFT 171020C00070000 C 10/20/17 70.0 1.82 1.87
MSFT 171020C00072500 C 10/20/17 72.5 1.16 1.21
MSFT 171020C00075000 C 10/20/17 75.0 0.71 0.76
MSFT 171020C00080000 C 10/20/17 80.0 0.24 0.27
MSFT 171020C00085000 C 10/20/17 85.0 0.07 0.09
MSFT 171020C00090000 C 10/20/17 90.0 0.01 0.04
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.02
MSFT 171020P00032500 P 10/20/17 32.5 0.07 0.14
MSFT 171020P00035000 P 10/20/17 35.0 0.13 0.14
MSFT 171020P00037500 P 10/20/17 37.5 0.15 0.19
MSFT 171020P00040000 P 10/20/17 40.0 0.21 0.25
MSFT 171020P00042500 P 10/20/17 42.5 0.29 0.32
MSFT 171020P00045000 P 10/20/17 45.0 0.39 0.43
MSFT 171020P00047500 P 10/20/17 47.5 0.52 0.57
MSFT 171020P00050000 P 10/20/17 50.0 0.71 0.76
MSFT 171020P00052500 P 10/20/17 52.5 0.99 1.03
MSFT 171020P00055000 P 10/20/17 55.0 1.35 1.40
MSFT 171020P00057500 P 10/20/17 57.5 1.83 1.91
MSFT 171020P00060000 P 10/20/17 60.0 2.53 2.60
MSFT 171020P00062500 P 10/20/17 62.5 3.35 3.45
MSFT 171020P00065000 P 10/20/17 65.0 4.45 4.60
MSFT 171020P00067500 P 10/20/17 67.5 5.80 5.95
MSFT 171020P00070000 P 10/20/17 70.0 7.45 7.55
MSFT 171020P00072500 P 10/20/17 72.5 9.25 9.40
MSFT 171020P00075000 P 10/20/17 75.0 11.25 11.55
MSFT 171020P00080000 P 10/20/17 80.0 15.80 16.15
MSFT 171020P00085000 P 10/20/17 85.0 20.50 21.05
MSFT 171020P00090000 P 10/20/17 90.0 25.40 26.00
MSFT 171020P00095000 P 10/20/17 95.0 30.30 31.20
MSFT 180119C00023000 C 01/19/18 23.0 40.65 41.80
MSFT 180119C00025000 C 01/19/18 25.0 38.65 40.00
MSFT 180119C00028000 C 01/19/18 28.0 36.00 36.80
MSFT 180119C00030000 C 01/19/18 30.0 34.05 34.80
MSFT 180119C00033000 C 01/19/18 33.0 31.45 31.95
MSFT 180119C00035000 C 01/19/18 35.0 29.50 29.95
MSFT 180119C00038000 C 01/19/18 38.0 26.55 27.10
MSFT 180119C00040000 C 01/19/18 40.0 24.60 25.10
MSFT 180119C00042000 C 01/19/18 42.0 22.45 23.20
MSFT 180119C00045000 C 01/19/18 45.0 19.85 20.35
MSFT 180119C00047000 C 01/19/18 47.0 18.00 18.50
MSFT 180119C00050000 C 01/19/18 50.0 15.50 15.70
MSFT 180119C00052500 C 01/19/18 52.5 13.40 13.55
MSFT 180119C00055000 C 01/19/18 55.0 11.40 11.55
MSFT 180119C00057500 C 01/19/18 57.5 9.50 9.65
MSFT 180119C00060000 C 01/19/18 60.0 7.80 7.90
MSFT 180119C00062500 C 01/19/18 62.5 6.20 6.35
MSFT 180119C00065000 C 01/19/18 65.0 4.85 4.95
MSFT 180119C00067500 C 01/19/18 67.5 3.65 3.75
MSFT 180119C00070000 C 01/19/18 70.0 2.67 2.80
MSFT 180119C00072500 C 01/19/18 72.5 1.92 2.02
MSFT 180119C00075000 C 01/19/18 75.0 1.35 1.40
MSFT 180119C00080000 C 01/19/18 80.0 0.60 0.66
MSFT 180119C00085000 C 01/19/18 85.0 0.25 0.28
MSFT 180119P00023000 P 01/19/18 23.0 0.08 0.10
MSFT 180119P00025000 P 01/19/18 25.0 0.11 0.14
MSFT 180119P00028000 P 01/19/18 28.0 0.17 0.20
MSFT 180119P00030000 P 01/19/18 30.0 0.21 0.24
MSFT 180119P00033000 P 01/19/18 33.0 0.28 0.33
MSFT 180119P00035000 P 01/19/18 35.0 0.35 0.39
MSFT 180119P00038000 P 01/19/18 38.0 0.46 0.51
MSFT 180119P00040000 P 01/19/18 40.0 0.55 0.60
MSFT 180119P00042000 P 01/19/18 42.0 0.66 0.70
MSFT 180119P00045000 P 01/19/18 45.0 0.87 0.91
MSFT 180119P00047000 P 01/19/18 47.0 1.05 1.09
MSFT 180119P00050000 P 01/19/18 50.0 1.38 1.43
MSFT 180119P00052500 P 01/19/18 52.5 1.76 1.81
MSFT 180119P00055000 P 01/19/18 55.0 2.25 2.30
MSFT 180119P00057500 P 01/19/18 57.5 2.84 2.92
MSFT 180119P00060000 P 01/19/18 60.0 3.60 3.70
MSFT 180119P00062500 P 01/19/18 62.5 4.55 4.65
MSFT 180119P00065000 P 01/19/18 65.0 5.65 5.80
MSFT 180119P00067500 P 01/19/18 67.5 6.95 7.10
MSFT 180119P00070000 P 01/19/18 70.0 8.50 8.60
MSFT 180119P00072500 P 01/19/18 72.5 10.20 10.35
MSFT 180119P00075000 P 01/19/18 75.0 12.10 12.25
MSFT 180119P00080000 P 01/19/18 80.0 16.35 16.50
MSFT 180119P00085000 P 01/19/18 85.0 20.70 21.30
MSFT 180615C00032500 C 06/15/18 32.5 31.75 32.90
MSFT 180615C00035000 C 06/15/18 35.0 29.25 29.90
MSFT 180615C00037500 C 06/15/18 37.5 27.05 27.45
MSFT 180615C00040000 C 06/15/18 40.0 24.70 25.05
MSFT 180615C00042500 C 06/15/18 42.5 22.35 22.85
MSFT 180615C00045000 C 06/15/18 45.0 20.15 20.45
MSFT 180615C00047500 C 06/15/18 47.5 18.05 18.25
MSFT 180615C00050000 C 06/15/18 50.0 15.95 16.15
MSFT 180615C00055000 C 06/15/18 55.0 12.05 12.30
MSFT 180615C00057500 C 06/15/18 57.5 10.30 10.55
MSFT 180615C00060000 C 06/15/18 60.0 8.70 8.90
MSFT 180615C00062500 C 06/15/18 62.5 7.25 7.45
MSFT 180615C00065000 C 06/15/18 65.0 5.95 6.10
MSFT 180615C00067500 C 06/15/18 67.5 4.80 5.00
MSFT 180615C00070000 C 06/15/18 70.0 3.85 4.00
MSFT 180615C00072500 C 06/15/18 72.5 3.00 3.15
MSFT 180615C00075000 C 06/15/18 75.0 2.32 2.45
MSFT 180615C00080000 C 06/15/18 80.0 1.31 1.52
MSFT 180615C00085000 C 06/15/18 85.0 0.69 0.88
MSFT 180615C00090000 C 06/15/18 90.0 0.35 0.51
MSFT 180615C00095000 C 06/15/18 95.0 0.16 0.22
MSFT 180615P00032500 P 06/15/18 32.5 0.42 0.53
MSFT 180615P00035000 P 06/15/18 35.0 0.55 0.60
MSFT 180615P00037500 P 06/15/18 37.5 0.66 0.80
MSFT 180615P00040000 P 06/15/18 40.0 0.85 0.99
MSFT 180615P00042500 P 06/15/18 42.5 1.09 1.22
MSFT 180615P00045000 P 06/15/18 45.0 1.36 1.50
MSFT 180615P00047500 P 06/15/18 47.5 1.72 1.86
MSFT 180615P00050000 P 06/15/18 50.0 2.12 2.22
MSFT 180615P00055000 P 06/15/18 55.0 3.25 3.40
MSFT 180615P00057500 P 06/15/18 57.5 4.05 4.15
MSFT 180615P00060000 P 06/15/18 60.0 4.90 5.10
MSFT 180615P00062500 P 06/15/18 62.5 5.90 6.05
MSFT 180615P00065000 P 06/15/18 65.0 7.10 7.30
MSFT 180615P00067500 P 06/15/18 67.5 8.40 8.60
MSFT 180615P00070000 P 06/15/18 70.0 9.95 10.10
MSFT 180615P00072500 P 06/15/18 72.5 11.55 11.75
MSFT 180615P00075000 P 06/15/18 75.0 13.25 13.55
MSFT 180615P00080000 P 06/15/18 80.0 17.15 17.50
MSFT 180615P00085000 P 06/15/18 85.0 21.45 21.80
MSFT 180615P00090000 P 06/15/18 90.0 25.95 26.70
MSFT 180615P00095000 P 06/15/18 95.0 30.75 31.45
MSFT 190118C00030000 C 01/18/19 30.0 34.15 35.00
MSFT 190118C00032500 C 01/18/19 32.5 31.75 32.45
MSFT 190118C00035000 C 01/18/19 35.0 29.30 30.00
MSFT 190118C00037500 C 01/18/19 37.5 27.15 27.95
MSFT 190118C00040000 C 01/18/19 40.0 24.80 25.45
MSFT 190118C00042500 C 01/18/19 42.5 22.60 23.25
MSFT 190118C00045000 C 01/18/19 45.0 20.70 21.05
MSFT 190118C00047500 C 01/18/19 47.5 18.70 19.00
MSFT 190118C00050000 C 01/18/19 50.0 16.75 17.00
MSFT 190118C00052500 C 01/18/19 52.5 14.85 15.15
MSFT 190118C00055000 C 01/18/19 55.0 13.15 13.40
MSFT 190118C00057500 C 01/18/19 57.5 11.50 11.80
MSFT 190118C00060000 C 01/18/19 60.0 10.00 10.25
MSFT 190118C00062500 C 01/18/19 62.5 8.60 8.90
MSFT 190118C00065000 C 01/18/19 65.0 7.35 7.65
MSFT 190118C00067500 C 01/18/19 67.5 6.20 6.45
MSFT 190118C00070000 C 01/18/19 70.0 5.30 5.50
MSFT 190118C00072500 C 01/18/19 72.5 4.30 4.60
MSFT 190118C00075000 C 01/18/19 75.0 3.60 3.90
MSFT 190118C00080000 C 01/18/19 80.0 2.38 2.73
MSFT 190118C00085000 C 01/18/19 85.0 1.57 1.73
MSFT 190118C00090000 C 01/18/19 90.0 1.10 1.18
MSFT 190118C00095000 C 01/18/19 95.0 0.59 0.75
MSFT 190118P00030000 P 01/18/19 30.0 0.61 0.72
MSFT 190118P00032500 P 01/18/19 32.5 0.80 0.91
MSFT 190118P00035000 P 01/18/19 35.0 0.99 1.10
MSFT 190118P00037500 P 01/18/19 37.5 1.23 1.34
MSFT 190118P00040000 P 01/18/19 40.0 1.51 1.63
MSFT 190118P00042500 P 01/18/19 42.5 1.80 2.13
MSFT 190118P00045000 P 01/18/19 45.0 2.21 2.37
MSFT 190118P00047500 P 01/18/19 47.5 2.60 2.91
MSFT 190118P00050000 P 01/18/19 50.0 3.20 3.45
MSFT 190118P00052500 P 01/18/19 52.5 3.90 4.05
MSFT 190118P00055000 P 01/18/19 55.0 4.60 4.75
MSFT 190118P00057500 P 01/18/19 57.5 5.45 5.60
MSFT 190118P00060000 P 01/18/19 60.0 6.40 6.55
MSFT 190118P00062500 P 01/18/19 62.5 7.45 7.65
MSFT 190118P00065000 P 01/18/19 65.0 8.65 8.90
MSFT 190118P00067500 P 01/18/19 67.5 9.95 10.25
MSFT 190118P00070000 P 01/18/19 70.0 11.40 11.70
MSFT 190118P00072500 P 01/18/19 72.5 12.95 13.25
MSFT 190118P00075000 P 01/18/19 75.0 14.60 14.95
MSFT 190118P00080000 P 01/18/19 80.0 18.30 18.65
MSFT 190118P00085000 P 01/18/19 85.0 22.35 22.70
MSFT 190118P00090000 P 01/18/19 90.0 26.55 27.00
MSFT 190118P00095000 P 01/18/19 95.0 31.20 31.75

OPRA data is delayed 15 minutes.