Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Microsoft Corporation (MSFT)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 140419C00016000 C 04/19/14 16.0 22.10 25.40
MSFT 140419C00018000 C 04/19/14 18.0 20.10 23.40
MSFT 140419C00019000 C 04/19/14 19.0 19.10 22.40
MSFT 140419C00020000 C 04/19/14 20.0 19.30 20.60
MSFT 140419C00021000 C 04/19/14 21.0 17.15 19.45
MSFT 140419C00023000 C 04/19/14 23.0 16.70 17.10
MSFT 140419C00024000 C 04/19/14 24.0 15.70 16.10
MSFT 140419C00025000 C 04/19/14 25.0 14.70 15.10
MSFT 140419C00026000 C 04/19/14 26.0 13.70 14.10
MSFT 140419C00027000 C 04/19/14 27.0 12.60 13.10
MSFT 140419C00028000 C 04/19/14 28.0 11.70 12.10
MSFT 140419C00029000 C 04/19/14 29.0 9.50 11.95
MSFT 140419C00030000 C 04/19/14 30.0 9.70 10.10
MSFT 140419C00031000 C 04/19/14 31.0 8.70 9.10
MSFT 140419C00032000 C 04/19/14 32.0 7.70 8.10
MSFT 140419C00032500 C 04/19/14 32.5 6.95 7.60
MSFT 140419C00033000 C 04/19/14 33.0 6.90 7.10
MSFT 140419C00033500 C 04/19/14 33.5 6.00 6.60
MSFT 140419C00034000 C 04/19/14 34.0 5.95 6.10
MSFT 140419C00034500 C 04/19/14 34.5 5.00 5.60
MSFT 140419C00035000 C 04/19/14 35.0 4.90 5.10
MSFT 140419C00035500 C 04/19/14 35.5 4.35 4.60
MSFT 140419C00036000 C 04/19/14 36.0 4.00 4.10
MSFT 140419C00036500 C 04/19/14 36.5 3.20 3.60
MSFT 140419C00037000 C 04/19/14 37.0 2.97 3.10
MSFT 140419C00037500 C 04/19/14 37.5 2.49 2.56
MSFT 140419C00038000 C 04/19/14 38.0 2.03 2.05
MSFT 140419C00038500 C 04/19/14 38.5 1.53 1.54
MSFT 140419C00039000 C 04/19/14 39.0 1.03 1.05
MSFT 140419C00039500 C 04/19/14 39.5 0.53 0.55
MSFT 140419C00040000 C 04/19/14 40.0 0.09 0.10
MSFT 140419C00040500 C 04/19/14 40.5 0.00 0.01
MSFT 140419C00041000 C 04/19/14 41.0 0.00 0.01
MSFT 140419C00041500 C 04/19/14 41.5 0.00 0.01
MSFT 140419C00042000 C 04/19/14 42.0 0.00 0.01
MSFT 140419C00042500 C 04/19/14 42.5 0.00 0.02
MSFT 140419C00043000 C 04/19/14 43.0 0.00 0.01
MSFT 140419C00043500 C 04/19/14 43.5 0.00 0.02
MSFT 140419C00044000 C 04/19/14 44.0 0.00 0.01
MSFT 140419C00044500 C 04/19/14 44.5 0.00 0.02
MSFT 140419C00045000 C 04/19/14 45.0 0.00 0.02
MSFT 140419C00045500 C 04/19/14 45.5 0.00 0.02
MSFT 140419C00046000 C 04/19/14 46.0 0.00 0.01
MSFT 140419C00046500 C 04/19/14 46.5 0.00 0.02
MSFT 140419C00047000 C 04/19/14 47.0 0.00 0.01
MSFT 140419C00047500 C 04/19/14 47.5 0.00 0.02
MSFT 140419C00048000 C 04/19/14 48.0 0.00 0.02
MSFT 140419C00049000 C 04/19/14 49.0 0.00 0.02
MSFT 140419C00050000 C 04/19/14 50.0 0.00 0.02
MSFT 140419P00016000 P 04/19/14 16.0 0.00 0.02
MSFT 140419P00018000 P 04/19/14 18.0 0.00 0.02
MSFT 140419P00019000 P 04/19/14 19.0 0.00 0.02
MSFT 140419P00020000 P 04/19/14 20.0 0.00 0.02
MSFT 140419P00021000 P 04/19/14 21.0 0.00 0.02
MSFT 140419P00023000 P 04/19/14 23.0 0.00 0.02
MSFT 140419P00024000 P 04/19/14 24.0 0.00 0.02
MSFT 140419P00025000 P 04/19/14 25.0 0.00 0.02
MSFT 140419P00026000 P 04/19/14 26.0 0.00 0.02
MSFT 140419P00027000 P 04/19/14 27.0 0.00 0.02
MSFT 140419P00028000 P 04/19/14 28.0 0.00 0.02
MSFT 140419P00029000 P 04/19/14 29.0 0.00 0.02
MSFT 140419P00030000 P 04/19/14 30.0 0.00 0.02
MSFT 140419P00031000 P 04/19/14 31.0 0.00 0.02
MSFT 140419P00032000 P 04/19/14 32.0 0.00 0.01
MSFT 140419P00032500 P 04/19/14 32.5 0.00 0.01
MSFT 140419P00033000 P 04/19/14 33.0 0.00 0.01
MSFT 140419P00033500 P 04/19/14 33.5 0.00 0.01
MSFT 140419P00034000 P 04/19/14 34.0 0.00 0.01
MSFT 140419P00034500 P 04/19/14 34.5 0.00 0.01
MSFT 140419P00035000 P 04/19/14 35.0 0.00 0.01
MSFT 140419P00035500 P 04/19/14 35.5 0.00 0.01
MSFT 140419P00036000 P 04/19/14 36.0 0.00 0.01
MSFT 140419P00036500 P 04/19/14 36.5 0.00 0.01
MSFT 140419P00037000 P 04/19/14 37.0 0.00 0.01
MSFT 140419P00037500 P 04/19/14 37.5 0.00 0.01
MSFT 140419P00038000 P 04/19/14 38.0 0.00 0.01
MSFT 140419P00038500 P 04/19/14 38.5 0.00 0.01
MSFT 140419P00039000 P 04/19/14 39.0 0.00 0.01
MSFT 140419P00039500 P 04/19/14 39.5 0.00 0.01
MSFT 140419P00040000 P 04/19/14 40.0 0.07 0.08
MSFT 140419P00040500 P 04/19/14 40.5 0.46 0.48
MSFT 140419P00041000 P 04/19/14 41.0 0.95 0.97
MSFT 140419P00041500 P 04/19/14 41.5 1.46 1.47
MSFT 140419P00042000 P 04/19/14 42.0 1.95 2.01
MSFT 140419P00042500 P 04/19/14 42.5 2.44 2.81
MSFT 140419P00043000 P 04/19/14 43.0 2.92 3.40
MSFT 140419P00043500 P 04/19/14 43.5 3.40 4.05
MSFT 140419P00044000 P 04/19/14 44.0 3.90 4.40
MSFT 140419P00044500 P 04/19/14 44.5 4.40 5.05
MSFT 140419P00045000 P 04/19/14 45.0 4.90 5.30
MSFT 140419P00045500 P 04/19/14 45.5 5.40 6.05
MSFT 140419P00046000 P 04/19/14 46.0 5.90 6.55
MSFT 140419P00046500 P 04/19/14 46.5 6.40 7.05
MSFT 140419P00047000 P 04/19/14 47.0 6.90 7.55
MSFT 140419P00047500 P 04/19/14 47.5 7.40 8.05
MSFT 140419P00048000 P 04/19/14 48.0 7.90 8.55
MSFT 140419P00049000 P 04/19/14 49.0 8.90 9.55
MSFT 140419P00050000 P 04/19/14 50.0 9.05 11.60
MSFT 140425C00027000 C 04/25/14 27.0 12.60 13.10
MSFT 140425C00028000 C 04/25/14 28.0 11.60 12.10
MSFT 140425C00029000 C 04/25/14 29.0 10.60 11.10
MSFT 140425C00030000 C 04/25/14 30.0 9.50 10.10
MSFT 140425C00030500 C 04/25/14 30.5 9.10 9.60
MSFT 140425C00031000 C 04/25/14 31.0 8.60 9.10
MSFT 140425C00031500 C 04/25/14 31.5 8.00 8.60
MSFT 140425C00032000 C 04/25/14 32.0 7.50 8.10
MSFT 140425C00032500 C 04/25/14 32.5 7.00 7.60
MSFT 140425C00033000 C 04/25/14 33.0 6.60 7.10
MSFT 140425C00033500 C 04/25/14 33.5 6.00 6.60
MSFT 140425C00034000 C 04/25/14 34.0 5.50 6.10
MSFT 140425C00034500 C 04/25/14 34.5 5.00 5.60
MSFT 140425C00035000 C 04/25/14 35.0 4.60 5.10
MSFT 140425C00035500 C 04/25/14 35.5 4.15 4.60
MSFT 140425C00036000 C 04/25/14 36.0 3.65 4.15
MSFT 140425C00036500 C 04/25/14 36.5 3.45 3.65
MSFT 140425C00037000 C 04/25/14 37.0 3.05 3.20
MSFT 140425C00037500 C 04/25/14 37.5 2.67 2.70
MSFT 140425C00038000 C 04/25/14 38.0 2.23 2.25
MSFT 140425C00038500 C 04/25/14 38.5 1.82 1.84
MSFT 140425C00039000 C 04/25/14 39.0 1.45 1.46
MSFT 140425C00039500 C 04/25/14 39.5 1.12 1.13
MSFT 140425C00040000 C 04/25/14 40.0 0.84 0.85
MSFT 140425C00040500 C 04/25/14 40.5 0.59 0.60
MSFT 140425C00041000 C 04/25/14 41.0 0.41 0.42
MSFT 140425C00041500 C 04/25/14 41.5 0.27 0.28
MSFT 140425C00042000 C 04/25/14 42.0 0.17 0.18
MSFT 140425C00042500 C 04/25/14 42.5 0.11 0.12
MSFT 140425C00043000 C 04/25/14 43.0 0.06 0.07
MSFT 140425C00043500 C 04/25/14 43.5 0.03 0.05
MSFT 140425C00044000 C 04/25/14 44.0 0.02 0.03
MSFT 140425C00044500 C 04/25/14 44.5 0.00 0.02
MSFT 140425C00045000 C 04/25/14 45.0 0.00 0.04
MSFT 140425C00045500 C 04/25/14 45.5 0.00 0.02
MSFT 140425C00046000 C 04/25/14 46.0 0.00 0.04
MSFT 140425C00046500 C 04/25/14 46.5 0.00 0.02
MSFT 140425C00047000 C 04/25/14 47.0 0.00 0.02
MSFT 140425C00047500 C 04/25/14 47.5 0.00 0.02
MSFT 140425C00048000 C 04/25/14 48.0 0.00 0.02
MSFT 140425C00048500 C 04/25/14 48.5 0.00 0.02
MSFT 140425C00049000 C 04/25/14 49.0 0.00 0.02
MSFT 140425C00050000 C 04/25/14 50.0 0.00 0.02
MSFT 140425P00027000 P 04/25/14 27.0 0.00 0.01
MSFT 140425P00028000 P 04/25/14 28.0 0.00 0.02
MSFT 140425P00029000 P 04/25/14 29.0 0.00 0.02
MSFT 140425P00030000 P 04/25/14 30.0 0.00 0.02
MSFT 140425P00030500 P 04/25/14 30.5 0.00 0.02
MSFT 140425P00031000 P 04/25/14 31.0 0.00 0.02
MSFT 140425P00031500 P 04/25/14 31.5 0.00 0.02
MSFT 140425P00032000 P 04/25/14 32.0 0.00 0.02
MSFT 140425P00032500 P 04/25/14 32.5 0.00 0.03
MSFT 140425P00033000 P 04/25/14 33.0 0.00 0.03
MSFT 140425P00033500 P 04/25/14 33.5 0.00 0.04
MSFT 140425P00034000 P 04/25/14 34.0 0.01 0.05
MSFT 140425P00034500 P 04/25/14 34.5 0.01 0.06
MSFT 140425P00035000 P 04/25/14 35.0 0.03 0.04
MSFT 140425P00035500 P 04/25/14 35.5 0.04 0.06
MSFT 140425P00036000 P 04/25/14 36.0 0.06 0.07
MSFT 140425P00036500 P 04/25/14 36.5 0.08 0.09
MSFT 140425P00037000 P 04/25/14 37.0 0.10 0.11
MSFT 140425P00037500 P 04/25/14 37.5 0.14 0.15
MSFT 140425P00038000 P 04/25/14 38.0 0.20 0.21
MSFT 140425P00038500 P 04/25/14 38.5 0.29 0.30
MSFT 140425P00039000 P 04/25/14 39.0 0.42 0.43
MSFT 140425P00039500 P 04/25/14 39.5 0.59 0.60
MSFT 140425P00040000 P 04/25/14 40.0 0.80 0.81
MSFT 140425P00040500 P 04/25/14 40.5 1.06 1.07
MSFT 140425P00041000 P 04/25/14 41.0 1.37 1.39
MSFT 140425P00041500 P 04/25/14 41.5 1.73 1.75
MSFT 140425P00042000 P 04/25/14 42.0 2.14 2.15
MSFT 140425P00042500 P 04/25/14 42.5 2.54 2.73
MSFT 140425P00043000 P 04/25/14 43.0 3.00 3.25
MSFT 140425P00043500 P 04/25/14 43.5 3.45 3.85
MSFT 140425P00044000 P 04/25/14 44.0 3.95 4.45
MSFT 140425P00044500 P 04/25/14 44.5 4.45 4.95
MSFT 140425P00045000 P 04/25/14 45.0 4.90 5.55
MSFT 140425P00045500 P 04/25/14 45.5 5.40 5.90
MSFT 140425P00046000 P 04/25/14 46.0 5.90 6.30
MSFT 140425P00046500 P 04/25/14 46.5 6.40 7.10
MSFT 140425P00047000 P 04/25/14 47.0 6.90 7.30
MSFT 140425P00047500 P 04/25/14 47.5 7.40 7.80
MSFT 140425P00048000 P 04/25/14 48.0 7.35 9.00
MSFT 140425P00048500 P 04/25/14 48.5 8.10 9.30
MSFT 140425P00049000 P 04/25/14 49.0 8.30 9.95
MSFT 140425P00050000 P 04/25/14 50.0 8.95 11.70
MSFT 140502C00031000 C 05/02/14 31.0 8.75 9.10
MSFT 140502C00031500 C 05/02/14 31.5 8.00 8.60
MSFT 140502C00032000 C 05/02/14 32.0 7.70 8.10
MSFT 140502C00032500 C 05/02/14 32.5 7.00 7.60
MSFT 140502C00033000 C 05/02/14 33.0 6.50 7.10
MSFT 140502C00033500 C 05/02/14 33.5 6.00 6.60
MSFT 140502C00034000 C 05/02/14 34.0 5.55 6.15
MSFT 140502C00034500 C 05/02/14 34.5 5.05 5.65
MSFT 140502C00035000 C 05/02/14 35.0 4.65 5.15
MSFT 140502C00035500 C 05/02/14 35.5 4.10 4.70
MSFT 140502C00036000 C 05/02/14 36.0 3.80 4.20
MSFT 140502C00036500 C 05/02/14 36.5 3.50 3.70
MSFT 140502C00037000 C 05/02/14 37.0 3.10 3.25
MSFT 140502C00037500 C 05/02/14 37.5 2.76 2.78
MSFT 140502C00038000 C 05/02/14 38.0 2.33 2.35
MSFT 140502C00038500 C 05/02/14 38.5 1.93 1.95
MSFT 140502C00039000 C 05/02/14 39.0 1.56 1.58
MSFT 140502C00039500 C 05/02/14 39.5 1.24 1.25
MSFT 140502C00040000 C 05/02/14 40.0 0.96 0.97
MSFT 140502C00040500 C 05/02/14 40.5 0.72 0.73
MSFT 140502C00041000 C 05/02/14 41.0 0.52 0.54
MSFT 140502C00041500 C 05/02/14 41.5 0.37 0.38
MSFT 140502C00042000 C 05/02/14 42.0 0.26 0.27
MSFT 140502C00042500 C 05/02/14 42.5 0.17 0.19
MSFT 140502C00043000 C 05/02/14 43.0 0.11 0.13
MSFT 140502C00043500 C 05/02/14 43.5 0.08 0.09
MSFT 140502C00044000 C 05/02/14 44.0 0.03 0.08
MSFT 140502C00044500 C 05/02/14 44.5 0.02 0.07
MSFT 140502C00045000 C 05/02/14 45.0 0.01 0.05
MSFT 140502C00045500 C 05/02/14 45.5 0.00 0.06
MSFT 140502P00031000 P 05/02/14 31.0 0.00 0.03
MSFT 140502P00031500 P 05/02/14 31.5 0.00 0.03
MSFT 140502P00032000 P 05/02/14 32.0 0.00 0.03
MSFT 140502P00032500 P 05/02/14 32.5 0.00 0.05
MSFT 140502P00033000 P 05/02/14 33.0 0.01 0.05
MSFT 140502P00033500 P 05/02/14 33.5 0.01 0.07
MSFT 140502P00034000 P 05/02/14 34.0 0.02 0.08
MSFT 140502P00034500 P 05/02/14 34.5 0.03 0.10
MSFT 140502P00035000 P 05/02/14 35.0 0.07 0.11
MSFT 140502P00035500 P 05/02/14 35.5 0.09 0.10
MSFT 140502P00036000 P 05/02/14 36.0 0.11 0.12
MSFT 140502P00036500 P 05/02/14 36.5 0.14 0.15
MSFT 140502P00037000 P 05/02/14 37.0 0.18 0.19
MSFT 140502P00037500 P 05/02/14 37.5 0.23 0.24
MSFT 140502P00038000 P 05/02/14 38.0 0.30 0.31
MSFT 140502P00038500 P 05/02/14 38.5 0.39 0.41
MSFT 140502P00039000 P 05/02/14 39.0 0.53 0.54
MSFT 140502P00039500 P 05/02/14 39.5 0.70 0.72
MSFT 140502P00040000 P 05/02/14 40.0 0.92 0.93
MSFT 140502P00040500 P 05/02/14 40.5 1.18 1.20
MSFT 140502P00041000 P 05/02/14 41.0 1.48 1.50
MSFT 140502P00041500 P 05/02/14 41.5 1.83 1.85
MSFT 140502P00042000 P 05/02/14 42.0 2.22 2.23
MSFT 140502P00042500 P 05/02/14 42.5 2.61 2.84
MSFT 140502P00043000 P 05/02/14 43.0 3.05 3.35
MSFT 140502P00043500 P 05/02/14 43.5 3.50 3.90
MSFT 140502P00044000 P 05/02/14 44.0 3.95 4.55
MSFT 140502P00044500 P 05/02/14 44.5 4.45 5.05
MSFT 140502P00045000 P 05/02/14 45.0 4.95 5.55
MSFT 140502P00045500 P 05/02/14 45.5 5.45 6.05
MSFT 140509C00032000 C 05/09/14 32.0 7.50 8.15
MSFT 140509C00032500 C 05/09/14 32.5 7.00 7.70
MSFT 140509C00033000 C 05/09/14 33.0 6.50 7.15
MSFT 140509C00033500 C 05/09/14 33.5 6.05 6.65
MSFT 140509C00034000 C 05/09/14 34.0 5.55 6.15
MSFT 140509C00034500 C 05/09/14 34.5 5.05 5.65
MSFT 140509C00035000 C 05/09/14 35.0 4.60 5.20
MSFT 140509C00035500 C 05/09/14 35.5 4.25 4.70
MSFT 140509C00036000 C 05/09/14 36.0 3.85 4.20
MSFT 140509C00036500 C 05/09/14 36.5 3.50 3.75
MSFT 140509C00037000 C 05/09/14 37.0 3.15 3.30
MSFT 140509C00037500 C 05/09/14 37.5 2.79 2.85
MSFT 140509C00038000 C 05/09/14 38.0 2.39 2.43
MSFT 140509C00038500 C 05/09/14 38.5 1.97 2.04
MSFT 140509C00039000 C 05/09/14 39.0 1.62 1.68
MSFT 140509C00039500 C 05/09/14 39.5 1.32 1.36
MSFT 140509C00040000 C 05/09/14 40.0 1.03 1.07
MSFT 140509C00040500 C 05/09/14 40.5 0.79 0.83
MSFT 140509C00041000 C 05/09/14 41.0 0.59 0.63
MSFT 140509C00041500 C 05/09/14 41.5 0.43 0.47
MSFT 140509C00042000 C 05/09/14 42.0 0.31 0.34
MSFT 140509C00042500 C 05/09/14 42.5 0.21 0.25
MSFT 140509C00043000 C 05/09/14 43.0 0.14 0.17
MSFT 140509C00043500 C 05/09/14 43.5 0.10 0.13
MSFT 140509C00044000 C 05/09/14 44.0 0.06 0.10
MSFT 140509C00044500 C 05/09/14 44.5 0.04 0.10
MSFT 140509C00045000 C 05/09/14 45.0 0.03 0.08
MSFT 140509C00045500 C 05/09/14 45.5 0.01 0.07
MSFT 140509C00046000 C 05/09/14 46.0 0.01 0.06
MSFT 140509C00046500 C 05/09/14 46.5 0.00 0.05
MSFT 140509C00047000 C 05/09/14 47.0 0.00 0.04
MSFT 140509C00047500 C 05/09/14 47.5 0.00 0.04
MSFT 140509C00048000 C 05/09/14 48.0 0.00 0.03
MSFT 140509C00048500 C 05/09/14 48.5 0.00 0.03
MSFT 140509P00032000 P 05/09/14 32.0 0.01 0.04
MSFT 140509P00032500 P 05/09/14 32.5 0.01 0.07
MSFT 140509P00033000 P 05/09/14 33.0 0.02 0.07
MSFT 140509P00033500 P 05/09/14 33.5 0.02 0.09
MSFT 140509P00034000 P 05/09/14 34.0 0.04 0.10
MSFT 140509P00034500 P 05/09/14 34.5 0.05 0.12
MSFT 140509P00035000 P 05/09/14 35.0 0.07 0.14
MSFT 140509P00035500 P 05/09/14 35.5 0.10 0.17
MSFT 140509P00036000 P 05/09/14 36.0 0.13 0.17
MSFT 140509P00036500 P 05/09/14 36.5 0.17 0.20
MSFT 140509P00037000 P 05/09/14 37.0 0.21 0.25
MSFT 140509P00037500 P 05/09/14 37.5 0.28 0.30
MSFT 140509P00038000 P 05/09/14 38.0 0.36 0.38
MSFT 140509P00038500 P 05/09/14 38.5 0.46 0.50
MSFT 140509P00039000 P 05/09/14 39.0 0.60 0.64
MSFT 140509P00039500 P 05/09/14 39.5 0.78 0.82
MSFT 140509P00040000 P 05/09/14 40.0 1.00 1.03
MSFT 140509P00040500 P 05/09/14 40.5 1.27 1.29
MSFT 140509P00041000 P 05/09/14 41.0 1.56 1.59
MSFT 140509P00041500 P 05/09/14 41.5 1.90 1.93
MSFT 140509P00042000 P 05/09/14 42.0 2.28 2.38
MSFT 140509P00042500 P 05/09/14 42.5 2.69 2.86
MSFT 140509P00043000 P 05/09/14 43.0 3.10 3.65
MSFT 140509P00043500 P 05/09/14 43.5 3.50 4.10
MSFT 140509P00044000 P 05/09/14 44.0 4.00 4.60
MSFT 140509P00044500 P 05/09/14 44.5 4.45 5.10
MSFT 140509P00045000 P 05/09/14 45.0 4.95 5.45
MSFT 140509P00045500 P 05/09/14 45.5 5.45 5.95
MSFT 140509P00046000 P 05/09/14 46.0 5.90 6.55
MSFT 140509P00046500 P 05/09/14 46.5 6.40 7.05
MSFT 140509P00047000 P 05/09/14 47.0 6.90 7.55
MSFT 140509P00047500 P 05/09/14 47.5 7.40 8.05
MSFT 140509P00048000 P 05/09/14 48.0 7.65 8.90
MSFT 140509P00048500 P 05/09/14 48.5 8.05 9.65
MSFT 140517C00023000 C 05/17/14 23.0 16.45 17.45
MSFT 140517C00024000 C 05/17/14 24.0 14.65 17.45
MSFT 140517C00025000 C 05/17/14 25.0 14.60 15.10
MSFT 140517C00026000 C 05/17/14 26.0 13.60 14.10
MSFT 140517C00027000 C 05/17/14 27.0 11.30 13.90
MSFT 140517C00028000 C 05/17/14 28.0 10.10 13.35
MSFT 140517C00029000 C 05/17/14 29.0 10.60 11.10
MSFT 140517C00030000 C 05/17/14 30.0 9.60 10.10
MSFT 140517C00031000 C 05/17/14 31.0 8.70 9.10
MSFT 140517C00032000 C 05/17/14 32.0 7.70 8.10
MSFT 140517C00033000 C 05/17/14 33.0 6.95 7.10
MSFT 140517C00034000 C 05/17/14 34.0 5.65 6.15
MSFT 140517C00035000 C 05/17/14 35.0 5.00 5.15
MSFT 140517C00036000 C 05/17/14 36.0 4.15 4.20
MSFT 140517C00037000 C 05/17/14 37.0 3.20 3.30
MSFT 140517C00038000 C 05/17/14 38.0 2.41 2.43
MSFT 140517C00039000 C 05/17/14 39.0 1.68 1.69
MSFT 140517C00040000 C 05/17/14 40.0 1.09 1.10
MSFT 140517C00041000 C 05/17/14 41.0 0.65 0.66
MSFT 140517C00042000 C 05/17/14 42.0 0.36 0.37
MSFT 140517C00043000 C 05/17/14 43.0 0.19 0.20
MSFT 140517C00044000 C 05/17/14 44.0 0.09 0.10
MSFT 140517C00045000 C 05/17/14 45.0 0.04 0.05
MSFT 140517C00046000 C 05/17/14 46.0 0.02 0.05
MSFT 140517C00047000 C 05/17/14 47.0 0.00 0.04
MSFT 140517C00048000 C 05/17/14 48.0 0.00 0.03
MSFT 140517P00023000 P 05/17/14 23.0 0.00 0.02
MSFT 140517P00024000 P 05/17/14 24.0 0.00 0.02
MSFT 140517P00025000 P 05/17/14 25.0 0.00 0.02
MSFT 140517P00026000 P 05/17/14 26.0 0.00 0.02
MSFT 140517P00027000 P 05/17/14 27.0 0.00 0.02
MSFT 140517P00028000 P 05/17/14 28.0 0.00 0.02
MSFT 140517P00029000 P 05/17/14 29.0 0.00 0.02
MSFT 140517P00030000 P 05/17/14 30.0 0.01 0.03
MSFT 140517P00031000 P 05/17/14 31.0 0.02 0.03
MSFT 140517P00032000 P 05/17/14 32.0 0.03 0.04
MSFT 140517P00033000 P 05/17/14 33.0 0.04 0.06
MSFT 140517P00034000 P 05/17/14 34.0 0.07 0.08
MSFT 140517P00035000 P 05/17/14 35.0 0.11 0.12
MSFT 140517P00036000 P 05/17/14 36.0 0.17 0.18
MSFT 140517P00037000 P 05/17/14 37.0 0.29 0.30
MSFT 140517P00038000 P 05/17/14 38.0 0.48 0.49
MSFT 140517P00039000 P 05/17/14 39.0 0.79 0.80
MSFT 140517P00040000 P 05/17/14 40.0 1.23 1.24
MSFT 140517P00041000 P 05/17/14 41.0 1.83 1.84
MSFT 140517P00042000 P 05/17/14 42.0 2.56 2.58
MSFT 140517P00043000 P 05/17/14 43.0 3.40 3.45
MSFT 140517P00044000 P 05/17/14 44.0 4.25 4.60
MSFT 140517P00045000 P 05/17/14 45.0 5.25 5.60
MSFT 140517P00046000 P 05/17/14 46.0 6.20 6.70
MSFT 140517P00047000 P 05/17/14 47.0 7.20 7.80
MSFT 140517P00048000 P 05/17/14 48.0 8.20 8.80
MSFT 140523C00033000 C 05/23/14 33.0 6.50 7.15
MSFT 140523C00034000 C 05/23/14 34.0 5.55 6.15
MSFT 140523C00034500 C 05/23/14 34.5 5.05 5.65
MSFT 140523C00035000 C 05/23/14 35.0 4.90 5.15
MSFT 140523C00035500 C 05/23/14 35.5 4.25 4.70
MSFT 140523C00036000 C 05/23/14 36.0 4.05 4.20
MSFT 140523C00036500 C 05/23/14 36.5 3.35 3.75
MSFT 140523C00037000 C 05/23/14 37.0 3.20 3.30
MSFT 140523C00037500 C 05/23/14 37.5 2.74 2.88
MSFT 140523C00038000 C 05/23/14 38.0 2.33 2.48
MSFT 140523C00038500 C 05/23/14 38.5 2.02 2.10
MSFT 140523C00039000 C 05/23/14 39.0 1.68 1.75
MSFT 140523C00039500 C 05/23/14 39.5 1.38 1.44
MSFT 140523C00040000 C 05/23/14 40.0 1.13 1.16
MSFT 140523C00040500 C 05/23/14 40.5 0.88 0.93
MSFT 140523C00041000 C 05/23/14 41.0 0.68 0.73
MSFT 140523C00041500 C 05/23/14 41.5 0.51 0.56
MSFT 140523C00042000 C 05/23/14 42.0 0.38 0.43
MSFT 140523C00042500 C 05/23/14 42.5 0.28 0.32
MSFT 140523C00043000 C 05/23/14 43.0 0.19 0.24
MSFT 140523C00043500 C 05/23/14 43.5 0.13 0.17
MSFT 140523C00044000 C 05/23/14 44.0 0.09 0.13
MSFT 140523C00044500 C 05/23/14 44.5 0.06 0.10
MSFT 140523C00045000 C 05/23/14 45.0 0.04 0.10
MSFT 140523C00045500 C 05/23/14 45.5 0.03 0.07
MSFT 140523C00046000 C 05/23/14 46.0 0.02 0.07
MSFT 140523C00046500 C 05/23/14 46.5 0.01 0.06
MSFT 140523C00047000 C 05/23/14 47.0 0.01 0.05
MSFT 140523C00047500 C 05/23/14 47.5 0.00 0.04
MSFT 140523C00048000 C 05/23/14 48.0 0.00 0.04
MSFT 140523C00048500 C 05/23/14 48.5 0.00 0.03
MSFT 140523P00033000 P 05/23/14 33.0 0.05 0.11
MSFT 140523P00034000 P 05/23/14 34.0 0.08 0.15
MSFT 140523P00034500 P 05/23/14 34.5 0.10 0.16
MSFT 140523P00035000 P 05/23/14 35.0 0.13 0.20
MSFT 140523P00035500 P 05/23/14 35.5 0.17 0.21
MSFT 140523P00036000 P 05/23/14 36.0 0.21 0.26
MSFT 140523P00036500 P 05/23/14 36.5 0.27 0.32
MSFT 140523P00037000 P 05/23/14 37.0 0.34 0.38
MSFT 140523P00037500 P 05/23/14 37.5 0.43 0.48
MSFT 140523P00038000 P 05/23/14 38.0 0.54 0.59
MSFT 140523P00038500 P 05/23/14 38.5 0.68 0.71
MSFT 140523P00039000 P 05/23/14 39.0 0.85 0.91
MSFT 140523P00039500 P 05/23/14 39.5 1.06 1.12
MSFT 140523P00040000 P 05/23/14 40.0 1.30 1.36
MSFT 140523P00040500 P 05/23/14 40.5 1.58 1.65
MSFT 140523P00041000 P 05/23/14 41.0 1.89 1.96
MSFT 140523P00041500 P 05/23/14 41.5 2.23 2.31
MSFT 140523P00042000 P 05/23/14 42.0 2.61 2.80
MSFT 140523P00042500 P 05/23/14 42.5 3.00 3.15
MSFT 140523P00043000 P 05/23/14 43.0 3.40 3.75
MSFT 140523P00043500 P 05/23/14 43.5 3.85 4.40
MSFT 140523P00044000 P 05/23/14 44.0 4.30 4.80
MSFT 140523P00044500 P 05/23/14 44.5 4.75 5.35
MSFT 140523P00045000 P 05/23/14 45.0 5.25 5.85
MSFT 140523P00045500 P 05/23/14 45.5 5.75 6.35
MSFT 140523P00046000 P 05/23/14 46.0 6.20 6.85
MSFT 140523P00046500 P 05/23/14 46.5 6.70 7.30
MSFT 140523P00047000 P 05/23/14 47.0 7.20 7.80
MSFT 140523P00047500 P 05/23/14 47.5 7.70 8.30
MSFT 140523P00048000 P 05/23/14 48.0 8.20 8.80
MSFT 140523P00048500 P 05/23/14 48.5 8.70 9.30
MSFT 140530C00033000 C 05/30/14 33.0 6.50 7.20
MSFT 140530C00033500 C 05/30/14 33.5 6.05 6.65
MSFT 140530C00034000 C 05/30/14 34.0 5.55 6.15
MSFT 140530C00034500 C 05/30/14 34.5 5.05 5.65
MSFT 140530C00035000 C 05/30/14 35.0 4.90 5.15
MSFT 140530C00035500 C 05/30/14 35.5 4.15 4.70
MSFT 140530C00036000 C 05/30/14 36.0 4.05 4.25
MSFT 140530C00036500 C 05/30/14 36.5 3.40 3.80
MSFT 140530C00037000 C 05/30/14 37.0 3.20 3.35
MSFT 140530C00037500 C 05/30/14 37.5 2.76 2.91
MSFT 140530C00038000 C 05/30/14 38.0 2.37 2.51
MSFT 140530C00038500 C 05/30/14 38.5 2.06 2.13
MSFT 140530C00039000 C 05/30/14 39.0 1.74 1.80
MSFT 140530C00039500 C 05/30/14 39.5 1.42 1.49
MSFT 140530C00040000 C 05/30/14 40.0 1.17 1.21
MSFT 140530C00040500 C 05/30/14 40.5 0.92 0.98
MSFT 140530C00041000 C 05/30/14 41.0 0.72 0.77
MSFT 140530C00041500 C 05/30/14 41.5 0.57 0.60
MSFT 140530C00042000 C 05/30/14 42.0 0.42 0.47
MSFT 140530C00042500 C 05/30/14 42.5 0.31 0.36
MSFT 140530C00043000 C 05/30/14 43.0 0.23 0.27
MSFT 140530C00043500 C 05/30/14 43.5 0.17 0.21
MSFT 140530C00044000 C 05/30/14 44.0 0.12 0.16
MSFT 140530C00044500 C 05/30/14 44.5 0.08 0.15
MSFT 140530C00045000 C 05/30/14 45.0 0.06 0.11
MSFT 140530C00045500 C 05/30/14 45.5 0.04 0.10
MSFT 140530C00046000 C 05/30/14 46.0 0.03 0.08
MSFT 140530C00046500 C 05/30/14 46.5 0.02 0.06
MSFT 140530C00047000 C 05/30/14 47.0 0.01 0.05
MSFT 140530C00047500 C 05/30/14 47.5 0.01 0.05
MSFT 140530C00048000 C 05/30/14 48.0 0.00 0.04
MSFT 140530C00048500 C 05/30/14 48.5 0.00 0.04
MSFT 140530P00033000 P 05/30/14 33.0 0.06 0.12
MSFT 140530P00033500 P 05/30/14 33.5 0.08 0.14
MSFT 140530P00034000 P 05/30/14 34.0 0.09 0.17
MSFT 140530P00034500 P 05/30/14 34.5 0.12 0.20
MSFT 140530P00035000 P 05/30/14 35.0 0.16 0.20
MSFT 140530P00035500 P 05/30/14 35.5 0.20 0.24
MSFT 140530P00036000 P 05/30/14 36.0 0.25 0.29
MSFT 140530P00036500 P 05/30/14 36.5 0.31 0.35
MSFT 140530P00037000 P 05/30/14 37.0 0.38 0.43
MSFT 140530P00037500 P 05/30/14 37.5 0.48 0.53
MSFT 140530P00038000 P 05/30/14 38.0 0.60 0.65
MSFT 140530P00038500 P 05/30/14 38.5 0.74 0.79
MSFT 140530P00039000 P 05/30/14 39.0 0.91 0.97
MSFT 140530P00039500 P 05/30/14 39.5 1.12 1.18
MSFT 140530P00040000 P 05/30/14 40.0 1.36 1.40
MSFT 140530P00040500 P 05/30/14 40.5 1.63 1.70
MSFT 140530P00041000 P 05/30/14 41.0 1.94 2.02
MSFT 140530P00041500 P 05/30/14 41.5 2.28 2.35
MSFT 140530P00042000 P 05/30/14 42.0 2.65 2.84
MSFT 140530P00042500 P 05/30/14 42.5 3.05 3.20
MSFT 140530P00043000 P 05/30/14 43.0 3.45 3.70
MSFT 140530P00043500 P 05/30/14 43.5 3.90 4.25
MSFT 140530P00044000 P 05/30/14 44.0 4.30 4.80
MSFT 140530P00044500 P 05/30/14 44.5 4.80 5.40
MSFT 140530P00045000 P 05/30/14 45.0 5.25 5.85
MSFT 140530P00045500 P 05/30/14 45.5 5.75 6.35
MSFT 140530P00046000 P 05/30/14 46.0 6.20 6.85
MSFT 140530P00046500 P 05/30/14 46.5 6.70 7.30
MSFT 140530P00047000 P 05/30/14 47.0 7.10 7.80
MSFT 140530P00047500 P 05/30/14 47.5 7.70 8.30
MSFT 140530P00048000 P 05/30/14 48.0 8.00 8.80
MSFT 140530P00048500 P 05/30/14 48.5 8.60 9.30
MSFT 140621C00026000 C 06/21/14 26.0 13.70 15.35
MSFT 140621C00027000 C 06/21/14 27.0 11.10 14.45
MSFT 140621C00028000 C 06/21/14 28.0 10.10 13.40
MSFT 140621C00029000 C 06/21/14 29.0 9.45 11.55
MSFT 140621C00030000 C 06/21/14 30.0 9.70 10.10
MSFT 140621C00031000 C 06/21/14 31.0 8.70 9.10
MSFT 140621C00032000 C 06/21/14 32.0 7.50 8.10
MSFT 140621C00033000 C 06/21/14 33.0 6.55 7.10
MSFT 140621C00034000 C 06/21/14 34.0 6.00 6.15
MSFT 140621C00035000 C 06/21/14 35.0 5.10 5.20
MSFT 140621C00036000 C 06/21/14 36.0 4.20 4.30
MSFT 140621C00037000 C 06/21/14 37.0 3.35 3.40
MSFT 140621C00038000 C 06/21/14 38.0 2.60 2.62
MSFT 140621C00039000 C 06/21/14 39.0 1.93 1.94
MSFT 140621C00040000 C 06/21/14 40.0 1.37 1.38
MSFT 140621C00041000 C 06/21/14 41.0 0.93 0.94
MSFT 140621C00042000 C 06/21/14 42.0 0.60 0.62
MSFT 140621C00043000 C 06/21/14 43.0 0.37 0.39
MSFT 140621C00044000 C 06/21/14 44.0 0.22 0.23
MSFT 140621C00045000 C 06/21/14 45.0 0.13 0.14
MSFT 140621C00046000 C 06/21/14 46.0 0.07 0.08
MSFT 140621C00047000 C 06/21/14 47.0 0.03 0.07
MSFT 140621C00048000 C 06/21/14 48.0 0.02 0.05
MSFT 140621P00026000 P 06/21/14 26.0 0.00 0.03
MSFT 140621P00027000 P 06/21/14 27.0 0.00 0.03
MSFT 140621P00028000 P 06/21/14 28.0 0.01 0.04
MSFT 140621P00029000 P 06/21/14 29.0 0.02 0.06
MSFT 140621P00030000 P 06/21/14 30.0 0.03 0.07
MSFT 140621P00031000 P 06/21/14 31.0 0.05 0.08
MSFT 140621P00032000 P 06/21/14 32.0 0.07 0.10
MSFT 140621P00033000 P 06/21/14 33.0 0.11 0.12
MSFT 140621P00034000 P 06/21/14 34.0 0.16 0.17
MSFT 140621P00035000 P 06/21/14 35.0 0.24 0.25
MSFT 140621P00036000 P 06/21/14 36.0 0.36 0.37
MSFT 140621P00037000 P 06/21/14 37.0 0.53 0.54
MSFT 140621P00038000 P 06/21/14 38.0 0.78 0.79
MSFT 140621P00039000 P 06/21/14 39.0 1.13 1.14
MSFT 140621P00040000 P 06/21/14 40.0 1.58 1.59
MSFT 140621P00041000 P 06/21/14 41.0 2.15 2.17
MSFT 140621P00042000 P 06/21/14 42.0 2.82 2.84
MSFT 140621P00043000 P 06/21/14 43.0 3.55 3.65
MSFT 140621P00044000 P 06/21/14 44.0 4.40 4.75
MSFT 140621P00045000 P 06/21/14 45.0 5.30 5.80
MSFT 140621P00046000 P 06/21/14 46.0 6.25 6.85
MSFT 140621P00047000 P 06/21/14 47.0 7.25 7.85
MSFT 140621P00048000 P 06/21/14 48.0 8.20 8.80
MSFT 140719C00018000 C 07/19/14 18.0 20.10 23.45
MSFT 140719C00019000 C 07/19/14 19.0 19.10 22.45
MSFT 140719C00020000 C 07/19/14 20.0 18.10 21.45
MSFT 140719C00021000 C 07/19/14 21.0 17.10 20.45
MSFT 140719C00023000 C 07/19/14 23.0 15.10 18.45
MSFT 140719C00024000 C 07/19/14 24.0 14.15 17.45
MSFT 140719C00025000 C 07/19/14 25.0 13.20 15.35
MSFT 140719C00026000 C 07/19/14 26.0 12.10 15.40
MSFT 140719C00027000 C 07/19/14 27.0 12.70 13.10
MSFT 140719C00028000 C 07/19/14 28.0 11.35 12.20
MSFT 140719C00029000 C 07/19/14 29.0 9.55 11.45
MSFT 140719C00030000 C 07/19/14 30.0 9.60 10.10
MSFT 140719C00031000 C 07/19/14 31.0 8.50 9.10
MSFT 140719C00032000 C 07/19/14 32.0 7.85 8.10
MSFT 140719C00033000 C 07/19/14 33.0 6.65 7.15
MSFT 140719C00034000 C 07/19/14 34.0 5.75 6.20
MSFT 140719C00035000 C 07/19/14 35.0 5.00 5.25
MSFT 140719C00036000 C 07/19/14 36.0 4.30 4.40
MSFT 140719C00037000 C 07/19/14 37.0 3.50 3.55
MSFT 140719C00038000 C 07/19/14 38.0 2.79 2.81
MSFT 140719C00039000 C 07/19/14 39.0 2.15 2.16
MSFT 140719C00040000 C 07/19/14 40.0 1.60 1.61
MSFT 140719C00041000 C 07/19/14 41.0 1.16 1.17
MSFT 140719C00042000 C 07/19/14 42.0 0.81 0.82
MSFT 140719C00043000 C 07/19/14 43.0 0.55 0.57
MSFT 140719C00044000 C 07/19/14 44.0 0.37 0.38
MSFT 140719C00045000 C 07/19/14 45.0 0.24 0.25
MSFT 140719C00046000 C 07/19/14 46.0 0.16 0.17
MSFT 140719C00047000 C 07/19/14 47.0 0.09 0.12
MSFT 140719C00048000 C 07/19/14 48.0 0.06 0.09
MSFT 140719C00049000 C 07/19/14 49.0 0.04 0.06
MSFT 140719C00050000 C 07/19/14 50.0 0.02 0.05
MSFT 140719P00018000 P 07/19/14 18.0 0.00 0.02
MSFT 140719P00019000 P 07/19/14 19.0 0.00 0.02
MSFT 140719P00020000 P 07/19/14 20.0 0.00 0.02
MSFT 140719P00021000 P 07/19/14 21.0 0.00 0.02
MSFT 140719P00023000 P 07/19/14 23.0 0.00 0.02
MSFT 140719P00024000 P 07/19/14 24.0 0.00 0.02
MSFT 140719P00025000 P 07/19/14 25.0 0.01 0.03
MSFT 140719P00026000 P 07/19/14 26.0 0.01 0.04
MSFT 140719P00027000 P 07/19/14 27.0 0.02 0.06
MSFT 140719P00028000 P 07/19/14 28.0 0.03 0.07
MSFT 140719P00029000 P 07/19/14 29.0 0.05 0.08
MSFT 140719P00030000 P 07/19/14 30.0 0.05 0.09
MSFT 140719P00031000 P 07/19/14 31.0 0.10 0.12
MSFT 140719P00032000 P 07/19/14 32.0 0.13 0.15
MSFT 140719P00033000 P 07/19/14 33.0 0.18 0.20
MSFT 140719P00034000 P 07/19/14 34.0 0.26 0.27
MSFT 140719P00035000 P 07/19/14 35.0 0.36 0.38
MSFT 140719P00036000 P 07/19/14 36.0 0.51 0.53
MSFT 140719P00037000 P 07/19/14 37.0 0.72 0.74
MSFT 140719P00038000 P 07/19/14 38.0 1.00 1.02
MSFT 140719P00039000 P 07/19/14 39.0 1.37 1.38
MSFT 140719P00040000 P 07/19/14 40.0 1.83 1.84
MSFT 140719P00041000 P 07/19/14 41.0 2.38 2.40
MSFT 140719P00042000 P 07/19/14 42.0 3.00 3.05
MSFT 140719P00043000 P 07/19/14 43.0 3.75 3.80
MSFT 140719P00044000 P 07/19/14 44.0 4.55 4.70
MSFT 140719P00045000 P 07/19/14 45.0 5.40 5.90
MSFT 140719P00046000 P 07/19/14 46.0 6.35 6.95
MSFT 140719P00047000 P 07/19/14 47.0 7.30 7.90
MSFT 140719P00048000 P 07/19/14 48.0 8.25 8.85
MSFT 140719P00049000 P 07/19/14 49.0 9.25 9.85
MSFT 140719P00050000 P 07/19/14 50.0 10.20 10.85
MSFT 141018C00019000 C 10/18/14 19.0 19.10 22.45
MSFT 141018C00020000 C 10/18/14 20.0 18.10 21.45
MSFT 141018C00021000 C 10/18/14 21.0 17.10 20.45
MSFT 141018C00023000 C 10/18/14 23.0 15.10 18.45
MSFT 141018C00024000 C 10/18/14 24.0 14.10 17.45
MSFT 141018C00025000 C 10/18/14 25.0 13.10 16.35
MSFT 141018C00026000 C 10/18/14 26.0 12.10 14.45
MSFT 141018C00027000 C 10/18/14 27.0 11.10 13.45
MSFT 141018C00028000 C 10/18/14 28.0 10.10 13.25
MSFT 141018C00029000 C 10/18/14 29.0 9.15 12.30
MSFT 141018C00030000 C 10/18/14 30.0 9.60 10.10
MSFT 141018C00031000 C 10/18/14 31.0 8.55 9.15
MSFT 141018C00032000 C 10/18/14 32.0 7.60 8.20
MSFT 141018C00033000 C 10/18/14 33.0 6.90 7.25
MSFT 141018C00034000 C 10/18/14 34.0 5.95 6.40
MSFT 141018C00035000 C 10/18/14 35.0 5.40 5.55
MSFT 141018C00036000 C 10/18/14 36.0 4.60 4.75
MSFT 141018C00037000 C 10/18/14 37.0 3.95 4.05
MSFT 141018C00038000 C 10/18/14 38.0 3.25 3.35
MSFT 141018C00039000 C 10/18/14 39.0 2.70 2.76
MSFT 141018C00040000 C 10/18/14 40.0 2.18 2.23
MSFT 141018C00041000 C 10/18/14 41.0 1.72 1.78
MSFT 141018C00042000 C 10/18/14 42.0 1.35 1.40
MSFT 141018C00043000 C 10/18/14 43.0 1.04 1.08
MSFT 141018C00044000 C 10/18/14 44.0 0.78 0.83
MSFT 141018C00045000 C 10/18/14 45.0 0.59 0.63
MSFT 141018C00046000 C 10/18/14 46.0 0.44 0.47
MSFT 141018C00047000 C 10/18/14 47.0 0.32 0.35
MSFT 141018C00048000 C 10/18/14 48.0 0.23 0.27
MSFT 141018C00049000 C 10/18/14 49.0 0.16 0.20
MSFT 141018C00050000 C 10/18/14 50.0 0.11 0.16
MSFT 141018P00019000 P 10/18/14 19.0 0.01 0.03
MSFT 141018P00020000 P 10/18/14 20.0 0.01 0.04
MSFT 141018P00021000 P 10/18/14 21.0 0.02 0.04
MSFT 141018P00023000 P 10/18/14 23.0 0.04 0.06
MSFT 141018P00024000 P 10/18/14 24.0 0.04 0.08
MSFT 141018P00025000 P 10/18/14 25.0 0.06 0.10
MSFT 141018P00026000 P 10/18/14 26.0 0.08 0.11
MSFT 141018P00027000 P 10/18/14 27.0 0.10 0.14
MSFT 141018P00028000 P 10/18/14 28.0 0.13 0.17
MSFT 141018P00029000 P 10/18/14 29.0 0.16 0.21
MSFT 141018P00030000 P 10/18/14 30.0 0.21 0.25
MSFT 141018P00031000 P 10/18/14 31.0 0.28 0.32
MSFT 141018P00032000 P 10/18/14 32.0 0.38 0.41
MSFT 141018P00033000 P 10/18/14 33.0 0.50 0.52
MSFT 141018P00034000 P 10/18/14 34.0 0.64 0.67
MSFT 141018P00035000 P 10/18/14 35.0 0.84 0.87
MSFT 141018P00036000 P 10/18/14 36.0 1.07 1.11
MSFT 141018P00037000 P 10/18/14 37.0 1.37 1.41
MSFT 141018P00038000 P 10/18/14 38.0 1.72 1.77
MSFT 141018P00039000 P 10/18/14 39.0 2.14 2.19
MSFT 141018P00040000 P 10/18/14 40.0 2.63 2.67
MSFT 141018P00041000 P 10/18/14 41.0 3.15 3.25
MSFT 141018P00042000 P 10/18/14 42.0 3.80 3.90
MSFT 141018P00043000 P 10/18/14 43.0 4.50 4.60
MSFT 141018P00044000 P 10/18/14 44.0 5.25 5.35
MSFT 141018P00045000 P 10/18/14 45.0 6.05 6.15
MSFT 141018P00046000 P 10/18/14 46.0 6.85 7.45
MSFT 141018P00047000 P 10/18/14 47.0 7.80 8.25
MSFT 141018P00048000 P 10/18/14 48.0 8.70 9.25
MSFT 141018P00049000 P 10/18/14 49.0 9.60 10.20
MSFT 141018P00050000 P 10/18/14 50.0 10.40 11.15
MSFT 150117C00015000 C 01/17/15 15.0 24.70 25.10
MSFT 150117C00018000 C 01/17/15 18.0 21.70 22.10
MSFT 150117C00020000 C 01/17/15 20.0 19.70 20.15
MSFT 150117C00023000 C 01/17/15 23.0 16.70 17.10
MSFT 150117C00025000 C 01/17/15 25.0 14.60 15.10
MSFT 150117C00028000 C 01/17/15 28.0 11.70 12.10
MSFT 150117C00030000 C 01/17/15 30.0 9.65 10.15
MSFT 150117C00032000 C 01/17/15 32.0 8.10 8.30
MSFT 150117C00033000 C 01/17/15 33.0 6.90 7.55
MSFT 150117C00035000 C 01/17/15 35.0 5.70 5.85
MSFT 150117C00037000 C 01/17/15 37.0 4.35 4.45
MSFT 150117C00038000 C 01/17/15 38.0 3.70 3.85
MSFT 150117C00040000 C 01/17/15 40.0 2.70 2.75
MSFT 150117C00042000 C 01/17/15 42.0 1.86 1.91
MSFT 150117C00045000 C 01/17/15 45.0 1.01 1.05
MSFT 150117C00047000 C 01/17/15 47.0 0.65 0.69
MSFT 150117C00050000 C 01/17/15 50.0 0.33 0.36
MSFT 150117P00015000 P 01/17/15 15.0 0.01 0.04
MSFT 150117P00018000 P 01/17/15 18.0 0.03 0.06
MSFT 150117P00020000 P 01/17/15 20.0 0.06 0.08
MSFT 150117P00023000 P 01/17/15 23.0 0.12 0.14
MSFT 150117P00025000 P 01/17/15 25.0 0.17 0.21
MSFT 150117P00028000 P 01/17/15 28.0 0.30 0.34
MSFT 150117P00030000 P 01/17/15 30.0 0.47 0.51
MSFT 150117P00032000 P 01/17/15 32.0 0.74 0.76
MSFT 150117P00033000 P 01/17/15 33.0 0.91 0.95
MSFT 150117P00035000 P 01/17/15 35.0 1.38 1.40
MSFT 150117P00037000 P 01/17/15 37.0 2.02 2.04
MSFT 150117P00038000 P 01/17/15 38.0 2.41 2.46
MSFT 150117P00040000 P 01/17/15 40.0 3.35 3.45
MSFT 150117P00042000 P 01/17/15 42.0 4.55 4.65
MSFT 150117P00045000 P 01/17/15 45.0 6.70 6.80
MSFT 150117P00047000 P 01/17/15 47.0 8.35 8.55
MSFT 150117P00050000 P 01/17/15 50.0 11.05 11.50
MSFT 160115C00018000 C 01/15/16 18.0 21.65 22.15
MSFT 160115C00020000 C 01/15/16 20.0 19.65 20.15
MSFT 160115C00023000 C 01/15/16 23.0 16.65 17.15
MSFT 160115C00025000 C 01/15/16 25.0 14.65 15.10
MSFT 160115C00028000 C 01/15/16 28.0 11.90 12.15
MSFT 160115C00030000 C 01/15/16 30.0 9.90 10.45
MSFT 160115C00032000 C 01/15/16 32.0 8.55 8.80
MSFT 160115C00035000 C 01/15/16 35.0 6.45 6.70
MSFT 160115C00037000 C 01/15/16 37.0 5.30 5.50
MSFT 160115C00040000 C 01/15/16 40.0 3.90 4.00
MSFT 160115C00042000 C 01/15/16 42.0 3.05 3.20
MSFT 160115C00045000 C 01/15/16 45.0 2.13 2.25
MSFT 160115C00047000 C 01/15/16 47.0 1.66 1.78
MSFT 160115C00050000 C 01/15/16 50.0 1.13 1.22
MSFT 160115C00055000 C 01/15/16 55.0 0.60 0.66
MSFT 160115C00060000 C 01/15/16 60.0 0.34 0.38
MSFT 160115P00018000 P 01/15/16 18.0 0.16 0.22
MSFT 160115P00020000 P 01/15/16 20.0 0.25 0.30
MSFT 160115P00023000 P 01/15/16 23.0 0.45 0.50
MSFT 160115P00025000 P 01/15/16 25.0 0.65 0.70
MSFT 160115P00028000 P 01/15/16 28.0 1.09 1.13
MSFT 160115P00030000 P 01/15/16 30.0 1.49 1.55
MSFT 160115P00032000 P 01/15/16 32.0 2.03 2.08
MSFT 160115P00035000 P 01/15/16 35.0 3.05 3.15
MSFT 160115P00037000 P 01/15/16 37.0 3.90 4.05
MSFT 160115P00040000 P 01/15/16 40.0 5.45 5.60
MSFT 160115P00042000 P 01/15/16 42.0 6.70 6.90
MSFT 160115P00045000 P 01/15/16 45.0 8.75 8.95
MSFT 160115P00047000 P 01/15/16 47.0 10.30 10.50
MSFT 160115P00050000 P 01/15/16 50.0 12.70 13.10
MSFT 160115P00055000 P 01/15/16 55.0 17.10 17.80
MSFT 160115P00060000 P 01/15/16 60.0 19.90 24.00

OPRA data is delayed 15 minutes.