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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170428C00045000 C 04/28/17 45.0 22.15 22.95
MSFT 170428C00046000 C 04/28/17 46.0 21.15 21.90
MSFT 170428C00047000 C 04/28/17 47.0 20.15 20.90
MSFT 170428C00048000 C 04/28/17 48.0 19.15 19.95
MSFT 170428C00049000 C 04/28/17 49.0 18.15 18.90
MSFT 170428C00050000 C 04/28/17 50.0 17.25 17.80
MSFT 170428C00055000 C 04/28/17 55.0 12.20 12.60
MSFT 170428C00055500 C 04/28/17 55.5 11.70 12.35
MSFT 170428C00056000 C 04/28/17 56.0 11.15 11.95
MSFT 170428C00056500 C 04/28/17 56.5 10.65 11.45
MSFT 170428C00057000 C 04/28/17 57.0 10.35 10.80
MSFT 170428C00057500 C 04/28/17 57.5 9.95 10.20
MSFT 170428C00058000 C 04/28/17 58.0 9.40 9.80
MSFT 170428C00058500 C 04/28/17 58.5 8.80 9.55
MSFT 170428C00059000 C 04/28/17 59.0 8.40 8.70
MSFT 170428C00059500 C 04/28/17 59.5 7.95 8.20
MSFT 170428C00060000 C 04/28/17 60.0 7.45 7.70
MSFT 170428C00060500 C 04/28/17 60.5 6.95 7.20
MSFT 170428C00061000 C 04/28/17 61.0 6.45 6.80
MSFT 170428C00061500 C 04/28/17 61.5 6.00 6.25
MSFT 170428C00062000 C 04/28/17 62.0 5.55 5.70
MSFT 170428C00062500 C 04/28/17 62.5 5.05 5.25
MSFT 170428C00063000 C 04/28/17 63.0 4.60 4.80
MSFT 170428C00063500 C 04/28/17 63.5 4.15 4.30
MSFT 170428C00064000 C 04/28/17 64.0 3.70 3.95
MSFT 170428C00064500 C 04/28/17 64.5 3.25 3.50
MSFT 170428C00065000 C 04/28/17 65.0 2.90 3.05
MSFT 170428C00065500 C 04/28/17 65.5 2.52 2.59
MSFT 170428C00066000 C 04/28/17 66.0 2.16 2.27
MSFT 170428C00066500 C 04/28/17 66.5 1.83 1.95
MSFT 170428C00067000 C 04/28/17 67.0 1.55 1.61
MSFT 170428C00067500 C 04/28/17 67.5 1.25 1.29
MSFT 170428C00068000 C 04/28/17 68.0 1.00 1.06
MSFT 170428C00068500 C 04/28/17 68.5 0.79 0.83
MSFT 170428C00069000 C 04/28/17 69.0 0.59 0.62
MSFT 170428C00069500 C 04/28/17 69.5 0.42 0.49
MSFT 170428C00070000 C 04/28/17 70.0 0.31 0.34
MSFT 170428C00070500 C 04/28/17 70.5 0.23 0.25
MSFT 170428C00071000 C 04/28/17 71.0 0.15 0.18
MSFT 170428C00071500 C 04/28/17 71.5 0.09 0.16
MSFT 170428C00072000 C 04/28/17 72.0 0.07 0.13
MSFT 170428C00072500 C 04/28/17 72.5 0.06 0.11
MSFT 170428C00073000 C 04/28/17 73.0 0.00 0.09
MSFT 170428C00073500 C 04/28/17 73.5 0.00 0.06
MSFT 170428C00074000 C 04/28/17 74.0 0.00 0.05
MSFT 170428C00075000 C 04/28/17 75.0 0.00 0.04
MSFT 170428C00080000 C 04/28/17 80.0 0.00 0.12
MSFT 170428C00085000 C 04/28/17 85.0 0.00 0.12
MSFT 170428C00090000 C 04/28/17 90.0 0.00 0.12
MSFT 170428C00095000 C 04/28/17 95.0 0.00 0.07
MSFT 170428P00045000 P 04/28/17 45.0 0.00 0.07
MSFT 170428P00046000 P 04/28/17 46.0 0.00 0.11
MSFT 170428P00047000 P 04/28/17 47.0 0.00 0.10
MSFT 170428P00048000 P 04/28/17 48.0 0.00 0.13
MSFT 170428P00049000 P 04/28/17 49.0 0.00 0.10
MSFT 170428P00050000 P 04/28/17 50.0 0.00 0.07
MSFT 170428P00055000 P 04/28/17 55.0 0.00 0.03
MSFT 170428P00055500 P 04/28/17 55.5 0.00 0.07
MSFT 170428P00056000 P 04/28/17 56.0 0.00 0.07
MSFT 170428P00056500 P 04/28/17 56.5 0.00 0.07
MSFT 170428P00057000 P 04/28/17 57.0 0.00 0.07
MSFT 170428P00057500 P 04/28/17 57.5 0.00 0.04
MSFT 170428P00058000 P 04/28/17 58.0 0.00 0.07
MSFT 170428P00058500 P 04/28/17 58.5 0.00 0.07
MSFT 170428P00059000 P 04/28/17 59.0 0.00 0.02
MSFT 170428P00059500 P 04/28/17 59.5 0.00 0.02
MSFT 170428P00060000 P 04/28/17 60.0 0.00 0.02
MSFT 170428P00060500 P 04/28/17 60.5 0.00 0.03
MSFT 170428P00061000 P 04/28/17 61.0 0.03 0.04
MSFT 170428P00061500 P 04/28/17 61.5 0.02 0.04
MSFT 170428P00062000 P 04/28/17 62.0 0.05 0.08
MSFT 170428P00062500 P 04/28/17 62.5 0.08 0.10
MSFT 170428P00063000 P 04/28/17 63.0 0.12 0.16
MSFT 170428P00063500 P 04/28/17 63.5 0.16 0.19
MSFT 170428P00064000 P 04/28/17 64.0 0.21 0.24
MSFT 170428P00064500 P 04/28/17 64.5 0.28 0.37
MSFT 170428P00065000 P 04/28/17 65.0 0.38 0.42
MSFT 170428P00065500 P 04/28/17 65.5 0.47 0.53
MSFT 170428P00066000 P 04/28/17 66.0 0.63 0.67
MSFT 170428P00066500 P 04/28/17 66.5 0.80 0.86
MSFT 170428P00067000 P 04/28/17 67.0 0.98 1.08
MSFT 170428P00067500 P 04/28/17 67.5 1.21 1.28
MSFT 170428P00068000 P 04/28/17 68.0 1.45 1.51
MSFT 170428P00068500 P 04/28/17 68.5 1.73 1.80
MSFT 170428P00069000 P 04/28/17 69.0 2.02 2.14
MSFT 170428P00069500 P 04/28/17 69.5 2.36 2.45
MSFT 170428P00070000 P 04/28/17 70.0 2.62 3.00
MSFT 170428P00070500 P 04/28/17 70.5 3.10 3.25
MSFT 170428P00071000 P 04/28/17 71.0 3.55 3.70
MSFT 170428P00071500 P 04/28/17 71.5 3.95 4.25
MSFT 170428P00072000 P 04/28/17 72.0 4.45 4.70
MSFT 170428P00072500 P 04/28/17 72.5 4.90 5.15
MSFT 170428P00073000 P 04/28/17 73.0 5.40 5.55
MSFT 170428P00073500 P 04/28/17 73.5 5.85 6.10
MSFT 170428P00074000 P 04/28/17 74.0 6.30 6.65
MSFT 170428P00075000 P 04/28/17 75.0 7.35 7.60
MSFT 170428P00080000 P 04/28/17 80.0 12.20 12.85
MSFT 170428P00085000 P 04/28/17 85.0 17.20 17.85
MSFT 170428P00090000 P 04/28/17 90.0 22.10 22.85
MSFT 170428P00095000 P 04/28/17 95.0 27.15 27.65
MSFT 170505C00045000 C 05/05/17 45.0 22.10 22.80
MSFT 170505C00046000 C 05/05/17 46.0 21.05 21.90
MSFT 170505C00047000 C 05/05/17 47.0 20.05 20.90
MSFT 170505C00048000 C 05/05/17 48.0 19.05 19.90
MSFT 170505C00049000 C 05/05/17 49.0 18.05 18.85
MSFT 170505C00050000 C 05/05/17 50.0 17.05 17.90
MSFT 170505C00055000 C 05/05/17 55.0 12.05 12.85
MSFT 170505C00055500 C 05/05/17 55.5 11.65 12.40
MSFT 170505C00056000 C 05/05/17 56.0 11.10 11.85
MSFT 170505C00056500 C 05/05/17 56.5 10.55 11.40
MSFT 170505C00057000 C 05/05/17 57.0 10.40 10.80
MSFT 170505C00057500 C 05/05/17 57.5 9.90 10.15
MSFT 170505C00058000 C 05/05/17 58.0 9.30 9.75
MSFT 170505C00058500 C 05/05/17 58.5 8.75 9.35
MSFT 170505C00059000 C 05/05/17 59.0 8.40 8.70
MSFT 170505C00059500 C 05/05/17 59.5 7.85 8.35
MSFT 170505C00060000 C 05/05/17 60.0 7.40 7.70
MSFT 170505C00060500 C 05/05/17 60.5 6.95 7.20
MSFT 170505C00061000 C 05/05/17 61.0 6.45 6.70
MSFT 170505C00061500 C 05/05/17 61.5 5.95 6.25
MSFT 170505C00062000 C 05/05/17 62.0 5.55 5.75
MSFT 170505C00062500 C 05/05/17 62.5 5.10 5.30
MSFT 170505C00063000 C 05/05/17 63.0 4.70 4.80
MSFT 170505C00063500 C 05/05/17 63.5 4.25 4.35
MSFT 170505C00064000 C 05/05/17 64.0 3.80 3.95
MSFT 170505C00064500 C 05/05/17 64.5 3.40 3.50
MSFT 170505C00065000 C 05/05/17 65.0 3.00 3.10
MSFT 170505C00065500 C 05/05/17 65.5 2.60 2.74
MSFT 170505C00066000 C 05/05/17 66.0 2.25 2.34
MSFT 170505C00066500 C 05/05/17 66.5 1.94 2.00
MSFT 170505C00067000 C 05/05/17 67.0 1.64 1.71
MSFT 170505C00067500 C 05/05/17 67.5 1.36 1.41
MSFT 170505C00068000 C 05/05/17 68.0 1.09 1.16
MSFT 170505C00068500 C 05/05/17 68.5 0.88 0.94
MSFT 170505C00069000 C 05/05/17 69.0 0.67 0.72
MSFT 170505C00069500 C 05/05/17 69.5 0.51 0.55
MSFT 170505C00070000 C 05/05/17 70.0 0.39 0.42
MSFT 170505C00070500 C 05/05/17 70.5 0.26 0.32
MSFT 170505C00071000 C 05/05/17 71.0 0.19 0.24
MSFT 170505C00071500 C 05/05/17 71.5 0.13 0.18
MSFT 170505C00072000 C 05/05/17 72.0 0.10 0.13
MSFT 170505C00072500 C 05/05/17 72.5 0.07 0.08
MSFT 170505C00073000 C 05/05/17 73.0 0.04 0.06
MSFT 170505C00073500 C 05/05/17 73.5 0.02 0.05
MSFT 170505C00074000 C 05/05/17 74.0 0.01 0.04
MSFT 170505C00074500 C 05/05/17 74.5 0.00 0.04
MSFT 170505C00075000 C 05/05/17 75.0 0.00 0.03
MSFT 170505C00080000 C 05/05/17 80.0 0.00 0.02
MSFT 170505C00085000 C 05/05/17 85.0 0.00 0.02
MSFT 170505C00090000 C 05/05/17 90.0 0.00 0.02
MSFT 170505P00045000 P 05/05/17 45.0 0.00 0.02
MSFT 170505P00046000 P 05/05/17 46.0 0.00 0.02
MSFT 170505P00047000 P 05/05/17 47.0 0.00 0.02
MSFT 170505P00048000 P 05/05/17 48.0 0.00 0.02
MSFT 170505P00049000 P 05/05/17 49.0 0.00 0.02
MSFT 170505P00050000 P 05/05/17 50.0 0.00 0.02
MSFT 170505P00055000 P 05/05/17 55.0 0.00 0.03
MSFT 170505P00055500 P 05/05/17 55.5 0.00 0.02
MSFT 170505P00056000 P 05/05/17 56.0 0.00 0.02
MSFT 170505P00056500 P 05/05/17 56.5 0.00 0.04
MSFT 170505P00057000 P 05/05/17 57.0 0.00 0.04
MSFT 170505P00057500 P 05/05/17 57.5 0.00 0.04
MSFT 170505P00058000 P 05/05/17 58.0 0.00 0.03
MSFT 170505P00058500 P 05/05/17 58.5 0.00 0.03
MSFT 170505P00059000 P 05/05/17 59.0 0.01 0.03
MSFT 170505P00059500 P 05/05/17 59.5 0.01 0.03
MSFT 170505P00060000 P 05/05/17 60.0 0.02 0.05
MSFT 170505P00060500 P 05/05/17 60.5 0.03 0.05
MSFT 170505P00061000 P 05/05/17 61.0 0.05 0.07
MSFT 170505P00061500 P 05/05/17 61.5 0.07 0.10
MSFT 170505P00062000 P 05/05/17 62.0 0.09 0.12
MSFT 170505P00062500 P 05/05/17 62.5 0.13 0.17
MSFT 170505P00063000 P 05/05/17 63.0 0.17 0.22
MSFT 170505P00063500 P 05/05/17 63.5 0.22 0.27
MSFT 170505P00064000 P 05/05/17 64.0 0.28 0.34
MSFT 170505P00064500 P 05/05/17 64.5 0.36 0.42
MSFT 170505P00065000 P 05/05/17 65.0 0.48 0.54
MSFT 170505P00065500 P 05/05/17 65.5 0.59 0.64
MSFT 170505P00066000 P 05/05/17 66.0 0.71 0.80
MSFT 170505P00066500 P 05/05/17 66.5 0.86 0.95
MSFT 170505P00067000 P 05/05/17 67.0 1.08 1.13
MSFT 170505P00067500 P 05/05/17 67.5 1.28 1.37
MSFT 170505P00068000 P 05/05/17 68.0 1.52 1.60
MSFT 170505P00068500 P 05/05/17 68.5 1.80 1.87
MSFT 170505P00069000 P 05/05/17 69.0 2.11 2.18
MSFT 170505P00069500 P 05/05/17 69.5 2.43 2.55
MSFT 170505P00070000 P 05/05/17 70.0 2.81 2.92
MSFT 170505P00070500 P 05/05/17 70.5 3.20 3.30
MSFT 170505P00071000 P 05/05/17 71.0 3.50 4.00
MSFT 170505P00071500 P 05/05/17 71.5 3.90 4.55
MSFT 170505P00072000 P 05/05/17 72.0 4.50 4.90
MSFT 170505P00072500 P 05/05/17 72.5 4.90 5.20
MSFT 170505P00073000 P 05/05/17 73.0 5.35 5.80
MSFT 170505P00073500 P 05/05/17 73.5 5.90 6.25
MSFT 170505P00074000 P 05/05/17 74.0 6.35 6.70
MSFT 170505P00074500 P 05/05/17 74.5 6.85 7.15
MSFT 170505P00075000 P 05/05/17 75.0 7.30 7.80
MSFT 170505P00080000 P 05/05/17 80.0 12.15 12.90
MSFT 170505P00085000 P 05/05/17 85.0 17.20 17.85
MSFT 170505P00090000 P 05/05/17 90.0 22.15 22.80
MSFT 170512C00055000 C 05/12/17 55.0 12.30 12.80
MSFT 170512C00055500 C 05/12/17 55.5 11.85 12.35
MSFT 170512C00056000 C 05/12/17 56.0 11.35 11.80
MSFT 170512C00056500 C 05/12/17 56.5 10.85 11.35
MSFT 170512C00057000 C 05/12/17 57.0 10.45 10.75
MSFT 170512C00057500 C 05/12/17 57.5 10.00 10.30
MSFT 170512C00058000 C 05/12/17 58.0 9.50 9.75
MSFT 170512C00058500 C 05/12/17 58.5 8.95 9.35
MSFT 170512C00059000 C 05/12/17 59.0 8.45 8.70
MSFT 170512C00059500 C 05/12/17 59.5 8.00 8.25
MSFT 170512C00060000 C 05/12/17 60.0 7.45 7.70
MSFT 170512C00060500 C 05/12/17 60.5 7.00 7.20
MSFT 170512C00061000 C 05/12/17 61.0 6.55 6.75
MSFT 170512C00061500 C 05/12/17 61.5 6.10 6.25
MSFT 170512C00062000 C 05/12/17 62.0 5.60 5.80
MSFT 170512C00062500 C 05/12/17 62.5 5.10 5.35
MSFT 170512C00063000 C 05/12/17 63.0 4.75 4.85
MSFT 170512C00063500 C 05/12/17 63.5 4.30 4.40
MSFT 170512C00064000 C 05/12/17 64.0 3.85 3.95
MSFT 170512C00064500 C 05/12/17 64.5 3.40 3.55
MSFT 170512C00065000 C 05/12/17 65.0 3.05 3.15
MSFT 170512C00065500 C 05/12/17 65.5 2.67 2.76
MSFT 170512C00066000 C 05/12/17 66.0 2.32 2.41
MSFT 170512C00066500 C 05/12/17 66.5 2.00 2.08
MSFT 170512C00067000 C 05/12/17 67.0 1.69 1.77
MSFT 170512C00067500 C 05/12/17 67.5 1.41 1.48
MSFT 170512C00068000 C 05/12/17 68.0 1.14 1.22
MSFT 170512C00068500 C 05/12/17 68.5 0.91 1.00
MSFT 170512C00069000 C 05/12/17 69.0 0.72 0.79
MSFT 170512C00069500 C 05/12/17 69.5 0.54 0.59
MSFT 170512C00070000 C 05/12/17 70.0 0.41 0.45
MSFT 170512C00070500 C 05/12/17 70.5 0.29 0.36
MSFT 170512C00071000 C 05/12/17 71.0 0.21 0.28
MSFT 170512C00071500 C 05/12/17 71.5 0.15 0.21
MSFT 170512C00072000 C 05/12/17 72.0 0.10 0.16
MSFT 170512C00072500 C 05/12/17 72.5 0.07 0.12
MSFT 170512C00073000 C 05/12/17 73.0 0.05 0.08
MSFT 170512C00073500 C 05/12/17 73.5 0.03 0.07
MSFT 170512C00074000 C 05/12/17 74.0 0.02 0.05
MSFT 170512C00075000 C 05/12/17 75.0 0.00 0.04
MSFT 170512P00055000 P 05/12/17 55.0 0.00 0.03
MSFT 170512P00055500 P 05/12/17 55.5 0.00 0.03
MSFT 170512P00056000 P 05/12/17 56.0 0.00 0.03
MSFT 170512P00056500 P 05/12/17 56.5 0.00 0.04
MSFT 170512P00057000 P 05/12/17 57.0 0.00 0.04
MSFT 170512P00057500 P 05/12/17 57.5 0.00 0.04
MSFT 170512P00058000 P 05/12/17 58.0 0.00 0.05
MSFT 170512P00058500 P 05/12/17 58.5 0.00 0.06
MSFT 170512P00059000 P 05/12/17 59.0 0.00 0.06
MSFT 170512P00059500 P 05/12/17 59.5 0.00 0.07
MSFT 170512P00060000 P 05/12/17 60.0 0.02 0.08
MSFT 170512P00060500 P 05/12/17 60.5 0.04 0.06
MSFT 170512P00061000 P 05/12/17 61.0 0.06 0.11
MSFT 170512P00061500 P 05/12/17 61.5 0.07 0.14
MSFT 170512P00062000 P 05/12/17 62.0 0.10 0.18
MSFT 170512P00062500 P 05/12/17 62.5 0.14 0.23
MSFT 170512P00063000 P 05/12/17 63.0 0.19 0.23
MSFT 170512P00063500 P 05/12/17 63.5 0.23 0.28
MSFT 170512P00064000 P 05/12/17 64.0 0.31 0.37
MSFT 170512P00064500 P 05/12/17 64.5 0.40 0.45
MSFT 170512P00065000 P 05/12/17 65.0 0.50 0.54
MSFT 170512P00065500 P 05/12/17 65.5 0.62 0.70
MSFT 170512P00066000 P 05/12/17 66.0 0.76 0.84
MSFT 170512P00066500 P 05/12/17 66.5 0.91 1.00
MSFT 170512P00067000 P 05/12/17 67.0 1.11 1.20
MSFT 170512P00067500 P 05/12/17 67.5 1.30 1.42
MSFT 170512P00068000 P 05/12/17 68.0 1.55 1.66
MSFT 170512P00068500 P 05/12/17 68.5 1.84 1.91
MSFT 170512P00069000 P 05/12/17 69.0 2.12 2.21
MSFT 170512P00069500 P 05/12/17 69.5 2.45 2.54
MSFT 170512P00070000 P 05/12/17 70.0 2.79 2.91
MSFT 170512P00070500 P 05/12/17 70.5 3.20 3.30
MSFT 170512P00071000 P 05/12/17 71.0 3.60 3.75
MSFT 170512P00071500 P 05/12/17 71.5 4.05 4.20
MSFT 170512P00072000 P 05/12/17 72.0 4.50 4.70
MSFT 170512P00072500 P 05/12/17 72.5 4.80 5.30
MSFT 170512P00073000 P 05/12/17 73.0 5.35 5.80
MSFT 170512P00073500 P 05/12/17 73.5 5.75 6.35
MSFT 170512P00074000 P 05/12/17 74.0 6.40 6.70
MSFT 170512P00075000 P 05/12/17 75.0 7.40 7.80
MSFT 170519C00045000 C 05/19/17 45.0 22.45 22.85
MSFT 170519C00046000 C 05/19/17 46.0 21.20 21.90
MSFT 170519C00047000 C 05/19/17 47.0 20.20 20.90
MSFT 170519C00047500 C 05/19/17 47.5 19.95 20.30
MSFT 170519C00048000 C 05/19/17 48.0 19.20 19.85
MSFT 170519C00049000 C 05/19/17 49.0 18.40 18.85
MSFT 170519C00050000 C 05/19/17 50.0 17.40 17.90
MSFT 170519C00055000 C 05/19/17 55.0 12.45 12.65
MSFT 170519C00055500 C 05/19/17 55.5 11.95 12.15
MSFT 170519C00056000 C 05/19/17 56.0 11.50 11.65
MSFT 170519C00056500 C 05/19/17 56.5 11.05 11.20
MSFT 170519C00057000 C 05/19/17 57.0 10.55 10.65
MSFT 170519C00057500 C 05/19/17 57.5 10.00 10.20
MSFT 170519C00058000 C 05/19/17 58.0 9.55 9.65
MSFT 170519C00058500 C 05/19/17 58.5 9.05 9.20
MSFT 170519C00059000 C 05/19/17 59.0 8.55 8.75
MSFT 170519C00059500 C 05/19/17 59.5 7.95 8.20
MSFT 170519C00060000 C 05/19/17 60.0 7.60 7.70
MSFT 170519C00060500 C 05/19/17 60.5 7.10 7.25
MSFT 170519C00061000 C 05/19/17 61.0 6.60 6.75
MSFT 170519C00061500 C 05/19/17 61.5 6.10 6.30
MSFT 170519C00062000 C 05/19/17 62.0 5.65 5.80
MSFT 170519C00062500 C 05/19/17 62.5 5.20 5.35
MSFT 170519C00063000 C 05/19/17 63.0 4.70 4.90
MSFT 170519C00063500 C 05/19/17 63.5 4.35 4.45
MSFT 170519C00064000 C 05/19/17 64.0 3.85 4.00
MSFT 170519C00064500 C 05/19/17 64.5 3.50 3.60
MSFT 170519C00065000 C 05/19/17 65.0 3.05 3.15
MSFT 170519C00065500 C 05/19/17 65.5 2.68 2.79
MSFT 170519C00066000 C 05/19/17 66.0 2.33 2.43
MSFT 170519C00066500 C 05/19/17 66.5 2.03 2.10
MSFT 170519C00067000 C 05/19/17 67.0 1.75 1.80
MSFT 170519C00067500 C 05/19/17 67.5 1.44 1.48
MSFT 170519C00068000 C 05/19/17 68.0 1.21 1.26
MSFT 170519C00068500 C 05/19/17 68.5 0.98 1.03
MSFT 170519C00069000 C 05/19/17 69.0 0.75 0.82
MSFT 170519C00069500 C 05/19/17 69.5 0.59 0.65
MSFT 170519C00070000 C 05/19/17 70.0 0.44 0.49
MSFT 170519C00070500 C 05/19/17 70.5 0.33 0.39
MSFT 170519C00071000 C 05/19/17 71.0 0.25 0.30
MSFT 170519C00071500 C 05/19/17 71.5 0.19 0.23
MSFT 170519C00072000 C 05/19/17 72.0 0.15 0.17
MSFT 170519C00072500 C 05/19/17 72.5 0.11 0.12
MSFT 170519C00073000 C 05/19/17 73.0 0.07 0.10
MSFT 170519C00073500 C 05/19/17 73.5 0.05 0.06
MSFT 170519C00074000 C 05/19/17 74.0 0.03 0.06
MSFT 170519C00074500 C 05/19/17 74.5 0.02 0.05
MSFT 170519C00075000 C 05/19/17 75.0 0.00 0.03
MSFT 170519C00080000 C 05/19/17 80.0 0.00 0.01
MSFT 170519C00085000 C 05/19/17 85.0 0.00 0.02
MSFT 170519C00090000 C 05/19/17 90.0 0.00 0.02
MSFT 170519P00045000 P 05/19/17 45.0 0.00 0.02
MSFT 170519P00046000 P 05/19/17 46.0 0.00 0.02
MSFT 170519P00047000 P 05/19/17 47.0 0.00 0.02
MSFT 170519P00047500 P 05/19/17 47.5 0.00 0.01
MSFT 170519P00048000 P 05/19/17 48.0 0.00 0.02
MSFT 170519P00049000 P 05/19/17 49.0 0.00 0.02
MSFT 170519P00050000 P 05/19/17 50.0 0.00 0.02
MSFT 170519P00055000 P 05/19/17 55.0 0.01 0.03
MSFT 170519P00055500 P 05/19/17 55.5 0.01 0.03
MSFT 170519P00056000 P 05/19/17 56.0 0.01 0.03
MSFT 170519P00056500 P 05/19/17 56.5 0.02 0.04
MSFT 170519P00057000 P 05/19/17 57.0 0.03 0.04
MSFT 170519P00057500 P 05/19/17 57.5 0.04 0.05
MSFT 170519P00058000 P 05/19/17 58.0 0.04 0.06
MSFT 170519P00058500 P 05/19/17 58.5 0.05 0.06
MSFT 170519P00059000 P 05/19/17 59.0 0.06 0.07
MSFT 170519P00059500 P 05/19/17 59.5 0.07 0.09
MSFT 170519P00060000 P 05/19/17 60.0 0.09 0.11
MSFT 170519P00060500 P 05/19/17 60.5 0.10 0.13
MSFT 170519P00061000 P 05/19/17 61.0 0.13 0.16
MSFT 170519P00061500 P 05/19/17 61.5 0.16 0.18
MSFT 170519P00062000 P 05/19/17 62.0 0.19 0.22
MSFT 170519P00062500 P 05/19/17 62.5 0.24 0.29
MSFT 170519P00063000 P 05/19/17 63.0 0.30 0.35
MSFT 170519P00063500 P 05/19/17 63.5 0.37 0.39
MSFT 170519P00064000 P 05/19/17 64.0 0.44 0.52
MSFT 170519P00064500 P 05/19/17 64.5 0.53 0.60
MSFT 170519P00065000 P 05/19/17 65.0 0.66 0.71
MSFT 170519P00065500 P 05/19/17 65.5 0.78 0.85
MSFT 170519P00066000 P 05/19/17 66.0 0.98 1.05
MSFT 170519P00066500 P 05/19/17 66.5 1.16 1.25
MSFT 170519P00067000 P 05/19/17 67.0 1.37 1.46
MSFT 170519P00067500 P 05/19/17 67.5 1.59 1.70
MSFT 170519P00068000 P 05/19/17 68.0 1.87 1.96
MSFT 170519P00068500 P 05/19/17 68.5 2.15 2.26
MSFT 170519P00069000 P 05/19/17 69.0 2.45 2.57
MSFT 170519P00069500 P 05/19/17 69.5 2.80 2.91
MSFT 170519P00070000 P 05/19/17 70.0 3.15 3.25
MSFT 170519P00070500 P 05/19/17 70.5 3.55 3.65
MSFT 170519P00071000 P 05/19/17 71.0 4.00 4.10
MSFT 170519P00071500 P 05/19/17 71.5 4.40 4.55
MSFT 170519P00072000 P 05/19/17 72.0 4.85 5.05
MSFT 170519P00072500 P 05/19/17 72.5 5.30 5.50
MSFT 170519P00073000 P 05/19/17 73.0 5.80 6.00
MSFT 170519P00073500 P 05/19/17 73.5 6.25 6.45
MSFT 170519P00074000 P 05/19/17 74.0 6.70 6.90
MSFT 170519P00074500 P 05/19/17 74.5 7.10 7.40
MSFT 170519P00075000 P 05/19/17 75.0 7.75 7.95
MSFT 170519P00080000 P 05/19/17 80.0 12.65 13.15
MSFT 170519P00085000 P 05/19/17 85.0 17.40 18.20
MSFT 170519P00090000 P 05/19/17 90.0 22.70 23.30
MSFT 170526C00045000 C 05/26/17 45.0 22.30 22.75
MSFT 170526C00046000 C 05/26/17 46.0 21.35 21.70
MSFT 170526C00047000 C 05/26/17 47.0 20.35 21.20
MSFT 170526C00048000 C 05/26/17 48.0 19.30 19.80
MSFT 170526C00049000 C 05/26/17 49.0 18.30 18.90
MSFT 170526C00050000 C 05/26/17 50.0 17.30 17.80
MSFT 170526C00055000 C 05/26/17 55.0 12.50 12.75
MSFT 170526C00055500 C 05/26/17 55.5 12.00 12.25
MSFT 170526C00056000 C 05/26/17 56.0 11.50 11.70
MSFT 170526C00056500 C 05/26/17 56.5 10.95 11.25
MSFT 170526C00057000 C 05/26/17 57.0 10.55 10.70
MSFT 170526C00057500 C 05/26/17 57.5 9.85 10.25
MSFT 170526C00058000 C 05/26/17 58.0 9.50 9.75
MSFT 170526C00058500 C 05/26/17 58.5 9.05 9.25
MSFT 170526C00059000 C 05/26/17 59.0 8.55 8.75
MSFT 170526C00059500 C 05/26/17 59.5 8.05 8.20
MSFT 170526C00060000 C 05/26/17 60.0 7.50 7.80
MSFT 170526C00060500 C 05/26/17 60.5 7.00 7.30
MSFT 170526C00061000 C 05/26/17 61.0 6.55 6.80
MSFT 170526C00061500 C 05/26/17 61.5 6.15 6.35
MSFT 170526C00062000 C 05/26/17 62.0 5.65 5.85
MSFT 170526C00062500 C 05/26/17 62.5 5.20 5.35
MSFT 170526C00063000 C 05/26/17 63.0 4.75 4.90
MSFT 170526C00063500 C 05/26/17 63.5 4.35 4.45
MSFT 170526C00064000 C 05/26/17 64.0 3.90 4.05
MSFT 170526C00064500 C 05/26/17 64.5 3.45 3.65
MSFT 170526C00065000 C 05/26/17 65.0 3.10 3.25
MSFT 170526C00065500 C 05/26/17 65.5 2.72 2.84
MSFT 170526C00066000 C 05/26/17 66.0 2.38 2.50
MSFT 170526C00066500 C 05/26/17 66.5 2.05 2.16
MSFT 170526C00067000 C 05/26/17 67.0 1.75 1.81
MSFT 170526C00067500 C 05/26/17 67.5 1.48 1.58
MSFT 170526C00068000 C 05/26/17 68.0 1.21 1.28
MSFT 170526C00068500 C 05/26/17 68.5 0.97 1.07
MSFT 170526C00069000 C 05/26/17 69.0 0.81 0.84
MSFT 170526C00069500 C 05/26/17 69.5 0.64 0.72
MSFT 170526C00070000 C 05/26/17 70.0 0.49 0.53
MSFT 170526C00070500 C 05/26/17 70.5 0.37 0.45
MSFT 170526C00071000 C 05/26/17 71.0 0.28 0.35
MSFT 170526C00071500 C 05/26/17 71.5 0.22 0.27
MSFT 170526C00072000 C 05/26/17 72.0 0.15 0.21
MSFT 170526C00072500 C 05/26/17 72.5 0.11 0.15
MSFT 170526C00073000 C 05/26/17 73.0 0.08 0.11
MSFT 170526C00073500 C 05/26/17 73.5 0.06 0.09
MSFT 170526C00074000 C 05/26/17 74.0 0.04 0.07
MSFT 170526C00074500 C 05/26/17 74.5 0.03 0.05
MSFT 170526C00075000 C 05/26/17 75.0 0.00 0.04
MSFT 170526C00080000 C 05/26/17 80.0 0.00 0.02
MSFT 170526C00085000 C 05/26/17 85.0 0.00 0.02
MSFT 170526C00090000 C 05/26/17 90.0 0.00 0.02
MSFT 170526P00045000 P 05/26/17 45.0 0.00 0.02
MSFT 170526P00046000 P 05/26/17 46.0 0.00 0.03
MSFT 170526P00047000 P 05/26/17 47.0 0.00 0.03
MSFT 170526P00048000 P 05/26/17 48.0 0.00 0.03
MSFT 170526P00049000 P 05/26/17 49.0 0.00 0.03
MSFT 170526P00050000 P 05/26/17 50.0 0.00 0.03
MSFT 170526P00055000 P 05/26/17 55.0 0.00 0.05
MSFT 170526P00055500 P 05/26/17 55.5 0.00 0.05
MSFT 170526P00056000 P 05/26/17 56.0 0.00 0.05
MSFT 170526P00056500 P 05/26/17 56.5 0.00 0.06
MSFT 170526P00057000 P 05/26/17 57.0 0.00 0.07
MSFT 170526P00057500 P 05/26/17 57.5 0.02 0.08
MSFT 170526P00058000 P 05/26/17 58.0 0.03 0.08
MSFT 170526P00058500 P 05/26/17 58.5 0.05 0.09
MSFT 170526P00059000 P 05/26/17 59.0 0.06 0.11
MSFT 170526P00059500 P 05/26/17 59.5 0.07 0.12
MSFT 170526P00060000 P 05/26/17 60.0 0.10 0.13
MSFT 170526P00060500 P 05/26/17 60.5 0.13 0.18
MSFT 170526P00061000 P 05/26/17 61.0 0.16 0.22
MSFT 170526P00061500 P 05/26/17 61.5 0.19 0.25
MSFT 170526P00062000 P 05/26/17 62.0 0.23 0.28
MSFT 170526P00062500 P 05/26/17 62.5 0.28 0.33
MSFT 170526P00063000 P 05/26/17 63.0 0.35 0.40
MSFT 170526P00063500 P 05/26/17 63.5 0.42 0.46
MSFT 170526P00064000 P 05/26/17 64.0 0.50 0.58
MSFT 170526P00064500 P 05/26/17 64.5 0.60 0.68
MSFT 170526P00065000 P 05/26/17 65.0 0.72 0.78
MSFT 170526P00065500 P 05/26/17 65.5 0.87 0.96
MSFT 170526P00066000 P 05/26/17 66.0 1.05 1.14
MSFT 170526P00066500 P 05/26/17 66.5 1.24 1.32
MSFT 170526P00067000 P 05/26/17 67.0 1.45 1.53
MSFT 170526P00067500 P 05/26/17 67.5 1.64 1.78
MSFT 170526P00068000 P 05/26/17 68.0 1.90 2.04
MSFT 170526P00068500 P 05/26/17 68.5 2.21 2.34
MSFT 170526P00069000 P 05/26/17 69.0 2.51 2.65
MSFT 170526P00069500 P 05/26/17 69.5 2.85 2.99
MSFT 170526P00070000 P 05/26/17 70.0 3.20 3.35
MSFT 170526P00070500 P 05/26/17 70.5 3.60 3.75
MSFT 170526P00071000 P 05/26/17 71.0 4.00 4.20
MSFT 170526P00071500 P 05/26/17 71.5 4.35 4.65
MSFT 170526P00072000 P 05/26/17 72.0 4.85 5.10
MSFT 170526P00072500 P 05/26/17 72.5 5.35 5.55
MSFT 170526P00073000 P 05/26/17 73.0 5.80 6.00
MSFT 170526P00073500 P 05/26/17 73.5 6.15 6.55
MSFT 170526P00074000 P 05/26/17 74.0 6.70 6.95
MSFT 170526P00074500 P 05/26/17 74.5 7.20 7.50
MSFT 170526P00075000 P 05/26/17 75.0 7.75 8.00
MSFT 170526P00080000 P 05/26/17 80.0 12.70 13.00
MSFT 170526P00085000 P 05/26/17 85.0 17.50 18.15
MSFT 170526P00090000 P 05/26/17 90.0 22.60 23.25
MSFT 170602C00045000 C 06/02/17 45.0 22.25 22.95
MSFT 170602C00046000 C 06/02/17 46.0 21.25 21.70
MSFT 170602C00047000 C 06/02/17 47.0 20.40 20.75
MSFT 170602C00048000 C 06/02/17 48.0 19.35 19.75
MSFT 170602C00049000 C 06/02/17 49.0 18.45 18.80
MSFT 170602C00050000 C 06/02/17 50.0 17.35 17.80
MSFT 170602C00055000 C 06/02/17 55.0 12.50 12.65
MSFT 170602C00055500 C 06/02/17 55.5 12.00 12.15
MSFT 170602C00056000 C 06/02/17 56.0 11.45 11.75
MSFT 170602C00056500 C 06/02/17 56.5 11.00 11.30
MSFT 170602C00057000 C 06/02/17 57.0 10.55 10.70
MSFT 170602C00057500 C 06/02/17 57.5 10.00 10.25
MSFT 170602C00058000 C 06/02/17 58.0 9.50 9.80
MSFT 170602C00058500 C 06/02/17 58.5 9.05 9.20
MSFT 170602C00059000 C 06/02/17 59.0 8.50 8.70
MSFT 170602C00059500 C 06/02/17 59.5 7.90 8.20
MSFT 170602C00060000 C 06/02/17 60.0 7.55 7.85
MSFT 170602C00060500 C 06/02/17 60.5 7.00 7.25
MSFT 170602C00061000 C 06/02/17 61.0 6.60 6.80
MSFT 170602C00061500 C 06/02/17 61.5 6.10 6.30
MSFT 170602C00062000 C 06/02/17 62.0 5.70 5.85
MSFT 170602C00062500 C 06/02/17 62.5 5.25 5.45
MSFT 170602C00063000 C 06/02/17 63.0 4.80 4.95
MSFT 170602C00063500 C 06/02/17 63.5 4.35 4.50
MSFT 170602C00064000 C 06/02/17 64.0 3.95 4.10
MSFT 170602C00064500 C 06/02/17 64.5 3.50 3.65
MSFT 170602C00065000 C 06/02/17 65.0 3.15 3.30
MSFT 170602C00065500 C 06/02/17 65.5 2.77 2.89
MSFT 170602C00066000 C 06/02/17 66.0 2.41 2.53
MSFT 170602C00066500 C 06/02/17 66.5 2.12 2.22
MSFT 170602C00067000 C 06/02/17 67.0 1.81 1.91
MSFT 170602C00067500 C 06/02/17 67.5 1.54 1.65
MSFT 170602C00068000 C 06/02/17 68.0 1.28 1.38
MSFT 170602C00068500 C 06/02/17 68.5 1.04 1.12
MSFT 170602C00069000 C 06/02/17 69.0 0.87 0.95
MSFT 170602C00069500 C 06/02/17 69.5 0.69 0.77
MSFT 170602C00070000 C 06/02/17 70.0 0.55 0.61
MSFT 170602C00070500 C 06/02/17 70.5 0.44 0.50
MSFT 170602C00071000 C 06/02/17 71.0 0.32 0.39
MSFT 170602C00071500 C 06/02/17 71.5 0.25 0.31
MSFT 170602C00072000 C 06/02/17 72.0 0.20 0.24
MSFT 170602C00072500 C 06/02/17 72.5 0.13 0.18
MSFT 170602C00073000 C 06/02/17 73.0 0.10 0.14
MSFT 170602C00073500 C 06/02/17 73.5 0.08 0.10
MSFT 170602C00074000 C 06/02/17 74.0 0.06 0.09
MSFT 170602C00074500 C 06/02/17 74.5 0.04 0.07
MSFT 170602C00075000 C 06/02/17 75.0 0.03 0.05
MSFT 170602C00080000 C 06/02/17 80.0 0.00 0.02
MSFT 170602C00085000 C 06/02/17 85.0 0.00 0.02
MSFT 170602C00090000 C 06/02/17 90.0 0.00 0.02
MSFT 170602P00045000 P 06/02/17 45.0 0.00 0.03
MSFT 170602P00046000 P 06/02/17 46.0 0.00 0.03
MSFT 170602P00047000 P 06/02/17 47.0 0.00 0.03
MSFT 170602P00048000 P 06/02/17 48.0 0.00 0.03
MSFT 170602P00049000 P 06/02/17 49.0 0.00 0.03
MSFT 170602P00050000 P 06/02/17 50.0 0.00 0.04
MSFT 170602P00055000 P 06/02/17 55.0 0.00 0.05
MSFT 170602P00055500 P 06/02/17 55.5 0.00 0.06
MSFT 170602P00056000 P 06/02/17 56.0 0.00 0.07
MSFT 170602P00056500 P 06/02/17 56.5 0.00 0.07
MSFT 170602P00057000 P 06/02/17 57.0 0.03 0.08
MSFT 170602P00057500 P 06/02/17 57.5 0.04 0.09
MSFT 170602P00058000 P 06/02/17 58.0 0.05 0.12
MSFT 170602P00058500 P 06/02/17 58.5 0.07 0.14
MSFT 170602P00059000 P 06/02/17 59.0 0.08 0.16
MSFT 170602P00059500 P 06/02/17 59.5 0.11 0.16
MSFT 170602P00060000 P 06/02/17 60.0 0.13 0.18
MSFT 170602P00060500 P 06/02/17 60.5 0.16 0.24
MSFT 170602P00061000 P 06/02/17 61.0 0.18 0.25
MSFT 170602P00061500 P 06/02/17 61.5 0.22 0.27
MSFT 170602P00062000 P 06/02/17 62.0 0.27 0.32
MSFT 170602P00062500 P 06/02/17 62.5 0.33 0.38
MSFT 170602P00063000 P 06/02/17 63.0 0.39 0.45
MSFT 170602P00063500 P 06/02/17 63.5 0.47 0.53
MSFT 170602P00064000 P 06/02/17 64.0 0.57 0.63
MSFT 170602P00064500 P 06/02/17 64.5 0.68 0.75
MSFT 170602P00065000 P 06/02/17 65.0 0.80 0.86
MSFT 170602P00065500 P 06/02/17 65.5 0.95 1.05
MSFT 170602P00066000 P 06/02/17 66.0 1.12 1.19
MSFT 170602P00066500 P 06/02/17 66.5 1.29 1.38
MSFT 170602P00067000 P 06/02/17 67.0 1.51 1.60
MSFT 170602P00067500 P 06/02/17 67.5 1.74 1.84
MSFT 170602P00068000 P 06/02/17 68.0 2.00 2.10
MSFT 170602P00068500 P 06/02/17 68.5 2.27 2.37
MSFT 170602P00069000 P 06/02/17 69.0 2.60 2.70
MSFT 170602P00069500 P 06/02/17 69.5 2.92 3.05
MSFT 170602P00070000 P 06/02/17 70.0 3.25 3.40
MSFT 170602P00070500 P 06/02/17 70.5 3.65 3.75
MSFT 170602P00071000 P 06/02/17 71.0 4.05 4.25
MSFT 170602P00071500 P 06/02/17 71.5 4.50 4.65
MSFT 170602P00072000 P 06/02/17 72.0 4.90 5.10
MSFT 170602P00072500 P 06/02/17 72.5 5.40 5.65
MSFT 170602P00073000 P 06/02/17 73.0 5.85 6.05
MSFT 170602P00073500 P 06/02/17 73.5 6.25 6.50
MSFT 170602P00074000 P 06/02/17 74.0 6.75 7.00
MSFT 170602P00074500 P 06/02/17 74.5 7.20 7.50
MSFT 170602P00075000 P 06/02/17 75.0 7.65 8.05
MSFT 170602P00080000 P 06/02/17 80.0 12.70 13.15
MSFT 170602P00085000 P 06/02/17 85.0 17.55 18.20
MSFT 170602P00090000 P 06/02/17 90.0 22.55 23.15
MSFT 170616C00025000 C 06/16/17 25.0 40.60 44.70
MSFT 170616C00030000 C 06/16/17 30.0 35.55 39.85
MSFT 170616C00035000 C 06/16/17 35.0 32.45 32.90
MSFT 170616C00038000 C 06/16/17 38.0 29.45 29.85
MSFT 170616C00040000 C 06/16/17 40.0 27.30 27.95
MSFT 170616C00043000 C 06/16/17 43.0 24.45 24.90
MSFT 170616C00045000 C 06/16/17 45.0 22.45 22.85
MSFT 170616C00047000 C 06/16/17 47.0 20.45 20.85
MSFT 170616C00050000 C 06/16/17 50.0 17.40 17.85
MSFT 170616C00052500 C 06/16/17 52.5 15.00 15.35
MSFT 170616C00055000 C 06/16/17 55.0 12.50 12.80
MSFT 170616C00057500 C 06/16/17 57.5 10.05 10.20
MSFT 170616C00060000 C 06/16/17 60.0 7.65 7.75
MSFT 170616C00062500 C 06/16/17 62.5 5.40 5.50
MSFT 170616C00065000 C 06/16/17 65.0 3.30 3.40
MSFT 170616C00067500 C 06/16/17 67.5 1.71 1.79
MSFT 170616C00070000 C 06/16/17 70.0 0.74 0.78
MSFT 170616C00072500 C 06/16/17 72.5 0.23 0.28
MSFT 170616C00075000 C 06/16/17 75.0 0.05 0.09
MSFT 170616C00080000 C 06/16/17 80.0 0.00 0.03
MSFT 170616C00085000 C 06/16/17 85.0 0.00 0.02
MSFT 170616C00090000 C 06/16/17 90.0 0.00 0.02
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 0.02
MSFT 170616P00038000 P 06/16/17 38.0 0.00 0.02
MSFT 170616P00040000 P 06/16/17 40.0 0.00 0.02
MSFT 170616P00043000 P 06/16/17 43.0 0.00 0.02
MSFT 170616P00045000 P 06/16/17 45.0 0.00 0.02
MSFT 170616P00047000 P 06/16/17 47.0 0.01 0.02
MSFT 170616P00050000 P 06/16/17 50.0 0.02 0.03
MSFT 170616P00052500 P 06/16/17 52.5 0.03 0.05
MSFT 170616P00055000 P 06/16/17 55.0 0.06 0.08
MSFT 170616P00057500 P 06/16/17 57.5 0.12 0.14
MSFT 170616P00060000 P 06/16/17 60.0 0.22 0.27
MSFT 170616P00062500 P 06/16/17 62.5 0.48 0.53
MSFT 170616P00065000 P 06/16/17 65.0 0.98 1.05
MSFT 170616P00067500 P 06/16/17 67.5 1.96 2.00
MSFT 170616P00070000 P 06/16/17 70.0 3.45 3.55
MSFT 170616P00072500 P 06/16/17 72.5 5.45 5.55
MSFT 170616P00075000 P 06/16/17 75.0 7.75 7.95
MSFT 170616P00080000 P 06/16/17 80.0 12.75 13.05
MSFT 170616P00085000 P 06/16/17 85.0 17.50 18.30
MSFT 170616P00090000 P 06/16/17 90.0 22.70 23.25
MSFT 170721C00030000 C 07/21/17 30.0 35.30 39.90
MSFT 170721C00032500 C 07/21/17 32.5 32.80 37.20
MSFT 170721C00035000 C 07/21/17 35.0 32.10 32.90
MSFT 170721C00037500 C 07/21/17 37.5 29.65 30.45
MSFT 170721C00040000 C 07/21/17 40.0 27.10 27.95
MSFT 170721C00042500 C 07/21/17 42.5 24.75 25.30
MSFT 170721C00045000 C 07/21/17 45.0 22.30 22.75
MSFT 170721C00047500 C 07/21/17 47.5 19.90 20.20
MSFT 170721C00050000 C 07/21/17 50.0 17.45 17.65
MSFT 170721C00052500 C 07/21/17 52.5 14.85 15.40
MSFT 170721C00055000 C 07/21/17 55.0 12.50 12.75
MSFT 170721C00057500 C 07/21/17 57.5 10.15 10.35
MSFT 170721C00060000 C 07/21/17 60.0 7.85 8.00
MSFT 170721C00062500 C 07/21/17 62.5 5.75 5.90
MSFT 170721C00065000 C 07/21/17 65.0 3.85 3.95
MSFT 170721C00067500 C 07/21/17 67.5 2.37 2.47
MSFT 170721C00070000 C 07/21/17 70.0 1.29 1.41
MSFT 170721C00072500 C 07/21/17 72.5 0.59 0.71
MSFT 170721C00075000 C 07/21/17 75.0 0.24 0.28
MSFT 170721C00080000 C 07/21/17 80.0 0.03 0.07
MSFT 170721C00085000 C 07/21/17 85.0 0.00 0.03
MSFT 170721C00090000 C 07/21/17 90.0 0.00 0.01
MSFT 170721P00030000 P 07/21/17 30.0 0.00 0.02
MSFT 170721P00032500 P 07/21/17 32.5 0.00 0.02
MSFT 170721P00035000 P 07/21/17 35.0 0.00 0.03
MSFT 170721P00037500 P 07/21/17 37.5 0.00 0.04
MSFT 170721P00040000 P 07/21/17 40.0 0.00 0.05
MSFT 170721P00042500 P 07/21/17 42.5 0.02 0.05
MSFT 170721P00045000 P 07/21/17 45.0 0.03 0.06
MSFT 170721P00047500 P 07/21/17 47.5 0.05 0.07
MSFT 170721P00050000 P 07/21/17 50.0 0.09 0.11
MSFT 170721P00052500 P 07/21/17 52.5 0.11 0.15
MSFT 170721P00055000 P 07/21/17 55.0 0.17 0.24
MSFT 170721P00057500 P 07/21/17 57.5 0.31 0.35
MSFT 170721P00060000 P 07/21/17 60.0 0.51 0.60
MSFT 170721P00062500 P 07/21/17 62.5 0.94 1.01
MSFT 170721P00065000 P 07/21/17 65.0 1.53 1.65
MSFT 170721P00067500 P 07/21/17 67.5 2.55 2.63
MSFT 170721P00070000 P 07/21/17 70.0 3.95 4.05
MSFT 170721P00072500 P 07/21/17 72.5 5.75 5.90
MSFT 170721P00075000 P 07/21/17 75.0 7.90 8.10
MSFT 170721P00080000 P 07/21/17 80.0 12.50 13.00
MSFT 170721P00085000 P 07/21/17 85.0 17.65 18.00
MSFT 170721P00090000 P 07/21/17 90.0 22.45 23.25
MSFT 170818C00055000 C 08/18/17 55.0 12.60 12.80
MSFT 170818C00057500 C 08/18/17 57.5 10.25 10.45
MSFT 170818C00060000 C 08/18/17 60.0 8.10 8.20
MSFT 170818C00062500 C 08/18/17 62.5 6.00 6.15
MSFT 170818C00065000 C 08/18/17 65.0 4.20 4.35
MSFT 170818C00067500 C 08/18/17 67.5 2.71 2.81
MSFT 170818C00070000 C 08/18/17 70.0 1.59 1.68
MSFT 170818C00072500 C 08/18/17 72.5 0.84 0.92
MSFT 170818C00075000 C 08/18/17 75.0 0.39 0.47
MSFT 170818P00055000 P 08/18/17 55.0 0.31 0.40
MSFT 170818P00057500 P 08/18/17 57.5 0.50 0.58
MSFT 170818P00060000 P 08/18/17 60.0 0.79 0.90
MSFT 170818P00062500 P 08/18/17 62.5 1.26 1.36
MSFT 170818P00065000 P 08/18/17 65.0 1.98 2.10
MSFT 170818P00067500 P 08/18/17 67.5 3.00 3.15
MSFT 170818P00070000 P 08/18/17 70.0 4.40 4.60
MSFT 170818P00072500 P 08/18/17 72.5 6.20 6.40
MSFT 170818P00075000 P 08/18/17 75.0 8.25 8.40
MSFT 170915C00045000 C 09/15/17 45.0 22.45 22.70
MSFT 170915C00047500 C 09/15/17 47.5 19.80 20.45
MSFT 170915C00050000 C 09/15/17 50.0 17.45 17.95
MSFT 170915C00055000 C 09/15/17 55.0 12.60 12.85
MSFT 170915C00057500 C 09/15/17 57.5 10.40 10.55
MSFT 170915C00060000 C 09/15/17 60.0 8.20 8.35
MSFT 170915C00062500 C 09/15/17 62.5 6.15 6.35
MSFT 170915C00065000 C 09/15/17 65.0 4.45 4.55
MSFT 170915C00067500 C 09/15/17 67.5 2.92 3.05
MSFT 170915C00070000 C 09/15/17 70.0 1.79 1.85
MSFT 170915C00072500 C 09/15/17 72.5 1.02 1.05
MSFT 170915C00075000 C 09/15/17 75.0 0.49 0.60
MSFT 170915C00080000 C 09/15/17 80.0 0.11 0.13
MSFT 170915C00085000 C 09/15/17 85.0 0.01 0.06
MSFT 170915C00090000 C 09/15/17 90.0 0.00 0.03
MSFT 170915P00045000 P 09/15/17 45.0 0.10 0.14
MSFT 170915P00047500 P 09/15/17 47.5 0.14 0.19
MSFT 170915P00050000 P 09/15/17 50.0 0.20 0.25
MSFT 170915P00055000 P 09/15/17 55.0 0.43 0.50
MSFT 170915P00057500 P 09/15/17 57.5 0.64 0.74
MSFT 170915P00060000 P 09/15/17 60.0 0.98 1.09
MSFT 170915P00062500 P 09/15/17 62.5 1.49 1.60
MSFT 170915P00065000 P 09/15/17 65.0 2.23 2.36
MSFT 170915P00067500 P 09/15/17 67.5 3.30 3.40
MSFT 170915P00070000 P 09/15/17 70.0 4.60 4.80
MSFT 170915P00072500 P 09/15/17 72.5 6.35 6.55
MSFT 170915P00075000 P 09/15/17 75.0 8.35 8.55
MSFT 170915P00080000 P 09/15/17 80.0 12.65 13.35
MSFT 170915P00085000 P 09/15/17 85.0 17.70 18.15
MSFT 170915P00090000 P 09/15/17 90.0 22.65 23.20
MSFT 171020C00032500 C 10/20/17 32.5 32.75 37.45
MSFT 171020C00035000 C 10/20/17 35.0 32.40 32.70
MSFT 171020C00037500 C 10/20/17 37.5 29.70 30.15
MSFT 171020C00040000 C 10/20/17 40.0 27.40 27.65
MSFT 171020C00042500 C 10/20/17 42.5 24.70 25.20
MSFT 171020C00045000 C 10/20/17 45.0 22.20 22.70
MSFT 171020C00047500 C 10/20/17 47.5 20.00 20.25
MSFT 171020C00050000 C 10/20/17 50.0 17.55 17.80
MSFT 171020C00052500 C 10/20/17 52.5 15.00 15.40
MSFT 171020C00055000 C 10/20/17 55.0 12.85 13.05
MSFT 171020C00057500 C 10/20/17 57.5 10.65 10.80
MSFT 171020C00060000 C 10/20/17 60.0 8.55 8.75
MSFT 171020C00062500 C 10/20/17 62.5 6.65 6.75
MSFT 171020C00065000 C 10/20/17 65.0 4.90 5.10
MSFT 171020C00067500 C 10/20/17 67.5 3.50 3.60
MSFT 171020C00070000 C 10/20/17 70.0 2.35 2.47
MSFT 171020C00072500 C 10/20/17 72.5 1.49 1.60
MSFT 171020C00075000 C 10/20/17 75.0 0.88 0.96
MSFT 171020C00080000 C 10/20/17 80.0 0.25 0.35
MSFT 171020C00085000 C 10/20/17 85.0 0.07 0.12
MSFT 171020C00090000 C 10/20/17 90.0 0.01 0.06
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.04
MSFT 171020P00032500 P 10/20/17 32.5 0.03 0.07
MSFT 171020P00035000 P 10/20/17 35.0 0.04 0.08
MSFT 171020P00037500 P 10/20/17 37.5 0.07 0.11
MSFT 171020P00040000 P 10/20/17 40.0 0.10 0.13
MSFT 171020P00042500 P 10/20/17 42.5 0.14 0.17
MSFT 171020P00045000 P 10/20/17 45.0 0.19 0.25
MSFT 171020P00047500 P 10/20/17 47.5 0.25 0.33
MSFT 171020P00050000 P 10/20/17 50.0 0.34 0.39
MSFT 171020P00052500 P 10/20/17 52.5 0.47 0.52
MSFT 171020P00055000 P 10/20/17 55.0 0.66 0.75
MSFT 171020P00057500 P 10/20/17 57.5 0.94 1.04
MSFT 171020P00060000 P 10/20/17 60.0 1.37 1.46
MSFT 171020P00062500 P 10/20/17 62.5 1.96 2.04
MSFT 171020P00065000 P 10/20/17 65.0 2.75 2.87
MSFT 171020P00067500 P 10/20/17 67.5 3.80 3.95
MSFT 171020P00070000 P 10/20/17 70.0 5.15 5.30
MSFT 171020P00072500 P 10/20/17 72.5 6.80 6.90
MSFT 171020P00075000 P 10/20/17 75.0 8.70 8.85
MSFT 171020P00080000 P 10/20/17 80.0 12.95 13.55
MSFT 171020P00085000 P 10/20/17 85.0 17.75 18.15
MSFT 171020P00090000 P 10/20/17 90.0 22.55 23.10
MSFT 171020P00095000 P 10/20/17 95.0 27.65 28.05
MSFT 180119C00023000 C 01/19/18 23.0 42.15 46.80
MSFT 180119C00025000 C 01/19/18 25.0 40.15 44.75
MSFT 180119C00028000 C 01/19/18 28.0 37.30 41.70
MSFT 180119C00030000 C 01/19/18 30.0 35.15 39.70
MSFT 180119C00033000 C 01/19/18 33.0 32.30 36.70
MSFT 180119C00035000 C 01/19/18 35.0 32.40 32.85
MSFT 180119C00038000 C 01/19/18 38.0 29.30 29.90
MSFT 180119C00040000 C 01/19/18 40.0 27.45 27.95
MSFT 180119C00042000 C 01/19/18 42.0 25.20 26.00
MSFT 180119C00045000 C 01/19/18 45.0 22.30 23.00
MSFT 180119C00047000 C 01/19/18 47.0 20.30 21.15
MSFT 180119C00050000 C 01/19/18 50.0 17.75 17.90
MSFT 180119C00052500 C 01/19/18 52.5 15.40 15.55
MSFT 180119C00055000 C 01/19/18 55.0 13.15 13.35
MSFT 180119C00057500 C 01/19/18 57.5 11.05 11.25
MSFT 180119C00060000 C 01/19/18 60.0 9.10 9.25
MSFT 180119C00062500 C 01/19/18 62.5 7.20 7.45
MSFT 180119C00065000 C 01/19/18 65.0 5.65 5.75
MSFT 180119C00067500 C 01/19/18 67.5 4.25 4.35
MSFT 180119C00070000 C 01/19/18 70.0 3.10 3.15
MSFT 180119C00072500 C 01/19/18 72.5 2.16 2.25
MSFT 180119C00075000 C 01/19/18 75.0 1.43 1.51
MSFT 180119C00080000 C 01/19/18 80.0 0.58 0.65
MSFT 180119C00085000 C 01/19/18 85.0 0.20 0.27
MSFT 180119P00023000 P 01/19/18 23.0 0.03 0.07
MSFT 180119P00025000 P 01/19/18 25.0 0.04 0.08
MSFT 180119P00028000 P 01/19/18 28.0 0.06 0.10
MSFT 180119P00030000 P 01/19/18 30.0 0.09 0.12
MSFT 180119P00033000 P 01/19/18 33.0 0.11 0.16
MSFT 180119P00035000 P 01/19/18 35.0 0.14 0.19
MSFT 180119P00038000 P 01/19/18 38.0 0.19 0.24
MSFT 180119P00040000 P 01/19/18 40.0 0.24 0.28
MSFT 180119P00042000 P 01/19/18 42.0 0.30 0.34
MSFT 180119P00045000 P 01/19/18 45.0 0.40 0.45
MSFT 180119P00047000 P 01/19/18 47.0 0.49 0.54
MSFT 180119P00050000 P 01/19/18 50.0 0.69 0.72
MSFT 180119P00052500 P 01/19/18 52.5 0.89 0.94
MSFT 180119P00055000 P 01/19/18 55.0 1.16 1.21
MSFT 180119P00057500 P 01/19/18 57.5 1.54 1.63
MSFT 180119P00060000 P 01/19/18 60.0 2.06 2.15
MSFT 180119P00062500 P 01/19/18 62.5 2.75 2.83
MSFT 180119P00065000 P 01/19/18 65.0 3.60 3.70
MSFT 180119P00067500 P 01/19/18 67.5 4.70 4.85
MSFT 180119P00070000 P 01/19/18 70.0 6.05 6.15
MSFT 180119P00072500 P 01/19/18 72.5 7.60 7.75
MSFT 180119P00075000 P 01/19/18 75.0 9.40 9.55
MSFT 180119P00080000 P 01/19/18 80.0 13.50 13.70
MSFT 180119P00085000 P 01/19/18 85.0 17.80 18.70
MSFT 180615C00032500 C 06/15/18 32.5 32.65 36.95
MSFT 180615C00035000 C 06/15/18 35.0 31.80 32.80
MSFT 180615C00037500 C 06/15/18 37.5 29.30 30.35
MSFT 180615C00040000 C 06/15/18 40.0 27.10 27.75
MSFT 180615C00042500 C 06/15/18 42.5 24.95 25.35
MSFT 180615C00045000 C 06/15/18 45.0 22.05 23.20
MSFT 180615C00047500 C 06/15/18 47.5 20.10 20.70
MSFT 180615C00050000 C 06/15/18 50.0 17.95 18.30
MSFT 180615C00055000 C 06/15/18 55.0 13.80 13.95
MSFT 180615C00057500 C 06/15/18 57.5 11.80 12.05
MSFT 180615C00060000 C 06/15/18 60.0 10.00 10.20
MSFT 180615C00062500 C 06/15/18 62.5 8.30 8.50
MSFT 180615C00065000 C 06/15/18 65.0 6.80 7.00
MSFT 180615C00067500 C 06/15/18 67.5 5.50 5.70
MSFT 180615C00070000 C 06/15/18 70.0 4.35 4.55
MSFT 180615C00072500 C 06/15/18 72.5 3.30 3.60
MSFT 180615C00075000 C 06/15/18 75.0 2.52 2.73
MSFT 180615C00080000 C 06/15/18 80.0 1.38 1.49
MSFT 180615C00085000 C 06/15/18 85.0 0.71 0.83
MSFT 180615C00090000 C 06/15/18 90.0 0.34 0.45
MSFT 180615C00095000 C 06/15/18 95.0 0.16 0.24
MSFT 180615P00032500 P 06/15/18 32.5 0.18 0.35
MSFT 180615P00035000 P 06/15/18 35.0 0.27 0.39
MSFT 180615P00037500 P 06/15/18 37.5 0.35 0.49
MSFT 180615P00040000 P 06/15/18 40.0 0.45 0.58
MSFT 180615P00042500 P 06/15/18 42.5 0.57 0.78
MSFT 180615P00045000 P 06/15/18 45.0 0.73 0.91
MSFT 180615P00047500 P 06/15/18 47.5 0.95 1.17
MSFT 180615P00050000 P 06/15/18 50.0 1.23 1.35
MSFT 180615P00055000 P 06/15/18 55.0 2.02 2.23
MSFT 180615P00057500 P 06/15/18 57.5 2.56 2.77
MSFT 180615P00060000 P 06/15/18 60.0 3.25 3.40
MSFT 180615P00062500 P 06/15/18 62.5 4.05 4.30
MSFT 180615P00065000 P 06/15/18 65.0 5.05 5.20
MSFT 180615P00067500 P 06/15/18 67.5 6.20 6.45
MSFT 180615P00070000 P 06/15/18 70.0 7.55 7.75
MSFT 180615P00072500 P 06/15/18 72.5 9.05 9.30
MSFT 180615P00075000 P 06/15/18 75.0 10.70 10.95
MSFT 180615P00080000 P 06/15/18 80.0 14.50 14.75
MSFT 180615P00085000 P 06/15/18 85.0 18.50 19.45
MSFT 180615P00090000 P 06/15/18 90.0 22.40 24.30
MSFT 180615P00095000 P 06/15/18 95.0 26.35 29.10
MSFT 190118C00030000 C 01/18/19 30.0 35.05 39.95
MSFT 190118C00032500 C 01/18/19 32.5 32.55 37.40
MSFT 190118C00035000 C 01/18/19 35.0 31.80 32.75
MSFT 190118C00037500 C 01/18/19 37.5 29.85 30.35
MSFT 190118C00040000 C 01/18/19 40.0 27.35 27.90
MSFT 190118C00042500 C 01/18/19 42.5 24.85 25.80
MSFT 190118C00045000 C 01/18/19 45.0 22.60 23.55
MSFT 190118C00047500 C 01/18/19 47.5 20.55 20.90
MSFT 190118C00050000 C 01/18/19 50.0 18.50 18.85
MSFT 190118C00052500 C 01/18/19 52.5 16.60 16.85
MSFT 190118C00055000 C 01/18/19 55.0 14.65 15.05
MSFT 190118C00057500 C 01/18/19 57.5 12.85 13.20
MSFT 190118C00060000 C 01/18/19 60.0 11.20 11.55
MSFT 190118C00062500 C 01/18/19 62.5 9.65 9.95
MSFT 190118C00065000 C 01/18/19 65.0 8.30 8.40
MSFT 190118C00067500 C 01/18/19 67.5 7.05 7.35
MSFT 190118C00070000 C 01/18/19 70.0 5.90 6.10
MSFT 190118C00072500 C 01/18/19 72.5 4.85 5.10
MSFT 190118C00075000 C 01/18/19 75.0 4.00 4.30
MSFT 190118C00080000 C 01/18/19 80.0 2.63 2.90
MSFT 190118C00085000 C 01/18/19 85.0 1.70 1.90
MSFT 190118C00090000 C 01/18/19 90.0 1.06 1.22
MSFT 190118C00095000 C 01/18/19 95.0 0.59 0.72
MSFT 190118P00030000 P 01/18/19 30.0 0.31 0.48
MSFT 190118P00032500 P 01/18/19 32.5 0.44 0.61
MSFT 190118P00035000 P 01/18/19 35.0 0.60 0.74
MSFT 190118P00037500 P 01/18/19 37.5 0.72 0.93
MSFT 190118P00040000 P 01/18/19 40.0 0.90 1.10
MSFT 190118P00042500 P 01/18/19 42.5 1.11 1.35
MSFT 190118P00045000 P 01/18/19 45.0 1.42 1.65
MSFT 190118P00047500 P 01/18/19 47.5 1.77 2.01
MSFT 190118P00050000 P 01/18/19 50.0 2.16 2.40
MSFT 190118P00052500 P 01/18/19 52.5 2.71 2.90
MSFT 190118P00055000 P 01/18/19 55.0 3.25 3.45
MSFT 190118P00057500 P 01/18/19 57.5 4.00 4.15
MSFT 190118P00060000 P 01/18/19 60.0 4.70 4.95
MSFT 190118P00062500 P 01/18/19 62.5 5.70 5.95
MSFT 190118P00065000 P 01/18/19 65.0 6.70 6.95
MSFT 190118P00067500 P 01/18/19 67.5 7.90 8.15
MSFT 190118P00070000 P 01/18/19 70.0 9.25 9.55
MSFT 190118P00072500 P 01/18/19 72.5 10.70 11.00
MSFT 190118P00075000 P 01/18/19 75.0 12.25 12.60
MSFT 190118P00080000 P 01/18/19 80.0 15.80 16.10
MSFT 190118P00085000 P 01/18/19 85.0 19.65 20.05
MSFT 190118P00090000 P 01/18/19 90.0 23.95 24.35
MSFT 190118P00095000 P 01/18/19 95.0 28.15 28.85

OPRA data is delayed 15 minutes.