Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Microsoft Corporation (MSFT)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150731C00036000 C 07/31/15 36.0 9.30 9.55
MSFT 150731C00037000 C 07/31/15 37.0 8.30 8.55
MSFT 150731C00038000 C 07/31/15 38.0 7.30 7.55
MSFT 150731C00038500 C 07/31/15 38.5 6.25 7.20
MSFT 150731C00039000 C 07/31/15 39.0 5.75 6.70
MSFT 150731C00039500 C 07/31/15 39.5 5.25 6.20
MSFT 150731C00040000 C 07/31/15 40.0 4.75 5.70
MSFT 150731C00040500 C 07/31/15 40.5 4.25 5.20
MSFT 150731C00041000 C 07/31/15 41.0 3.75 4.70
MSFT 150731C00041500 C 07/31/15 41.5 3.80 4.05
MSFT 150731C00042000 C 07/31/15 42.0 3.30 3.55
MSFT 150731C00042500 C 07/31/15 42.5 2.83 3.20
MSFT 150731C00043000 C 07/31/15 43.0 1.81 2.67
MSFT 150731C00043500 C 07/31/15 43.5 1.84 2.18
MSFT 150731C00044000 C 07/31/15 44.0 1.26 1.71
MSFT 150731C00044500 C 07/31/15 44.5 0.95 1.10
MSFT 150731C00045000 C 07/31/15 45.0 0.57 0.63
MSFT 150731C00045500 C 07/31/15 45.5 0.30 0.35
MSFT 150731C00046000 C 07/31/15 46.0 0.15 0.16
MSFT 150731C00046500 C 07/31/15 46.5 0.05 0.10
MSFT 150731C00047000 C 07/31/15 47.0 0.03 0.04
MSFT 150731C00047500 C 07/31/15 47.5 0.01 0.03
MSFT 150731C00048000 C 07/31/15 48.0 0.00 0.01
MSFT 150731C00048500 C 07/31/15 48.5 0.00 0.05
MSFT 150731C00049000 C 07/31/15 49.0 0.00 0.05
MSFT 150731C00049500 C 07/31/15 49.5 0.01 0.03
MSFT 150731C00050000 C 07/31/15 50.0 0.00 0.01
MSFT 150731C00050500 C 07/31/15 50.5 0.00 0.03
MSFT 150731C00051000 C 07/31/15 51.0 0.00 0.01
MSFT 150731C00051500 C 07/31/15 51.5 0.00 0.13
MSFT 150731C00052000 C 07/31/15 52.0 0.00 0.02
MSFT 150731C00052500 C 07/31/15 52.5 0.00 0.13
MSFT 150731C00053000 C 07/31/15 53.0 0.00 0.07
MSFT 150731C00053500 C 07/31/15 53.5 0.00 0.13
MSFT 150731C00054000 C 07/31/15 54.0 0.00 0.13
MSFT 150731C00054500 C 07/31/15 54.5 0.00 0.13
MSFT 150731C00055000 C 07/31/15 55.0 0.00 0.07
MSFT 150731C00060000 C 07/31/15 60.0 0.00 0.10
MSFT 150731C00065000 C 07/31/15 65.0 0.00 0.10
MSFT 150731C00070000 C 07/31/15 70.0 0.00 0.12
MSFT 150731P00036000 P 07/31/15 36.0 0.00 0.02
MSFT 150731P00037000 P 07/31/15 37.0 0.00 0.10
MSFT 150731P00038000 P 07/31/15 38.0 0.00 0.01
MSFT 150731P00038500 P 07/31/15 38.5 0.00 0.09
MSFT 150731P00039000 P 07/31/15 39.0 0.00 0.04
MSFT 150731P00039500 P 07/31/15 39.5 0.00 0.02
MSFT 150731P00040000 P 07/31/15 40.0 0.00 0.01
MSFT 150731P00040500 P 07/31/15 40.5 0.00 0.01
MSFT 150731P00041000 P 07/31/15 41.0 0.00 0.01
MSFT 150731P00041500 P 07/31/15 41.5 0.00 0.01
MSFT 150731P00042000 P 07/31/15 42.0 0.00 0.01
MSFT 150731P00042500 P 07/31/15 42.5 0.00 0.01
MSFT 150731P00043000 P 07/31/15 43.0 0.01 0.03
MSFT 150731P00043500 P 07/31/15 43.5 0.02 0.04
MSFT 150731P00044000 P 07/31/15 44.0 0.04 0.06
MSFT 150731P00044500 P 07/31/15 44.5 0.10 0.13
MSFT 150731P00045000 P 07/31/15 45.0 0.23 0.27
MSFT 150731P00045500 P 07/31/15 45.5 0.44 0.50
MSFT 150731P00046000 P 07/31/15 46.0 0.75 0.83
MSFT 150731P00046500 P 07/31/15 46.5 1.01 1.25
MSFT 150731P00047000 P 07/31/15 47.0 1.38 1.72
MSFT 150731P00047500 P 07/31/15 47.5 1.87 2.21
MSFT 150731P00048000 P 07/31/15 48.0 2.06 3.25
MSFT 150731P00048500 P 07/31/15 48.5 2.85 3.20
MSFT 150731P00049000 P 07/31/15 49.0 3.30 3.70
MSFT 150731P00049500 P 07/31/15 49.5 3.80 4.20
MSFT 150731P00050000 P 07/31/15 50.0 4.30 4.70
MSFT 150731P00050500 P 07/31/15 50.5 4.80 5.20
MSFT 150731P00051000 P 07/31/15 51.0 5.05 6.25
MSFT 150731P00051500 P 07/31/15 51.5 5.80 6.20
MSFT 150731P00052000 P 07/31/15 52.0 6.30 6.70
MSFT 150731P00052500 P 07/31/15 52.5 6.80 7.20
MSFT 150731P00053000 P 07/31/15 53.0 7.30 8.25
MSFT 150731P00053500 P 07/31/15 53.5 7.45 8.85
MSFT 150731P00054000 P 07/31/15 54.0 7.95 9.35
MSFT 150731P00054500 P 07/31/15 54.5 8.45 9.85
MSFT 150731P00055000 P 07/31/15 55.0 8.70 11.30
MSFT 150731P00060000 P 07/31/15 60.0 13.00 16.25
MSFT 150731P00065000 P 07/31/15 65.0 18.00 19.75
MSFT 150731P00070000 P 07/31/15 70.0 23.00 24.75
MSFT 150807C00036000 C 08/07/15 36.0 8.75 9.70
MSFT 150807C00037000 C 08/07/15 37.0 7.75 8.75
MSFT 150807C00038000 C 08/07/15 38.0 6.75 7.70
MSFT 150807C00038500 C 08/07/15 38.5 6.25 7.20
MSFT 150807C00039000 C 08/07/15 39.0 5.80 6.70
MSFT 150807C00039500 C 08/07/15 39.5 5.30 6.20
MSFT 150807C00040000 C 08/07/15 40.0 5.30 5.65
MSFT 150807C00040500 C 08/07/15 40.5 4.60 5.20
MSFT 150807C00041000 C 08/07/15 41.0 3.80 4.70
MSFT 150807C00041500 C 08/07/15 41.5 3.75 4.10
MSFT 150807C00042000 C 08/07/15 42.0 2.85 3.70
MSFT 150807C00042500 C 08/07/15 42.5 2.77 3.25
MSFT 150807C00043000 C 08/07/15 43.0 2.20 2.73
MSFT 150807C00043500 C 08/07/15 43.5 1.84 2.26
MSFT 150807C00044000 C 08/07/15 44.0 1.51 1.60
MSFT 150807C00044500 C 08/07/15 44.5 1.08 1.23
MSFT 150807C00045000 C 08/07/15 45.0 0.80 0.86
MSFT 150807C00045500 C 08/07/15 45.5 0.54 0.59
MSFT 150807C00046000 C 08/07/15 46.0 0.34 0.38
MSFT 150807C00046500 C 08/07/15 46.5 0.19 0.23
MSFT 150807C00047000 C 08/07/15 47.0 0.11 0.13
MSFT 150807C00047500 C 08/07/15 47.5 0.07 0.09
MSFT 150807C00048000 C 08/07/15 48.0 0.04 0.11
MSFT 150807C00048500 C 08/07/15 48.5 0.02 0.09
MSFT 150807C00049000 C 08/07/15 49.0 0.01 0.06
MSFT 150807C00049500 C 08/07/15 49.5 0.01 0.10
MSFT 150807C00050000 C 08/07/15 50.0 0.01 0.03
MSFT 150807C00050500 C 08/07/15 50.5 0.00 0.08
MSFT 150807C00051000 C 08/07/15 51.0 0.00 0.06
MSFT 150807C00051500 C 08/07/15 51.5 0.00 0.13
MSFT 150807C00052000 C 08/07/15 52.0 0.00 0.10
MSFT 150807C00052500 C 08/07/15 52.5 0.00 0.09
MSFT 150807C00053000 C 08/07/15 53.0 0.00 0.13
MSFT 150807C00054000 C 08/07/15 54.0 0.00 0.13
MSFT 150807C00055000 C 08/07/15 55.0 0.00 0.07
MSFT 150807C00060000 C 08/07/15 60.0 0.00 0.13
MSFT 150807P00036000 P 08/07/15 36.0 0.00 0.09
MSFT 150807P00037000 P 08/07/15 37.0 0.00 0.10
MSFT 150807P00038000 P 08/07/15 38.0 0.00 0.03
MSFT 150807P00038500 P 08/07/15 38.5 0.00 0.10
MSFT 150807P00039000 P 08/07/15 39.0 0.00 0.12
MSFT 150807P00039500 P 08/07/15 39.5 0.00 0.05
MSFT 150807P00040000 P 08/07/15 40.0 0.00 0.09
MSFT 150807P00040500 P 08/07/15 40.5 0.01 0.09
MSFT 150807P00041000 P 08/07/15 41.0 0.01 0.09
MSFT 150807P00041500 P 08/07/15 41.5 0.01 0.10
MSFT 150807P00042000 P 08/07/15 42.0 0.01 0.09
MSFT 150807P00042500 P 08/07/15 42.5 0.04 0.09
MSFT 150807P00043000 P 08/07/15 43.0 0.06 0.09
MSFT 150807P00043500 P 08/07/15 43.5 0.11 0.13
MSFT 150807P00044000 P 08/07/15 44.0 0.18 0.21
MSFT 150807P00044500 P 08/07/15 44.5 0.29 0.33
MSFT 150807P00045000 P 08/07/15 45.0 0.45 0.50
MSFT 150807P00045500 P 08/07/15 45.5 0.67 0.73
MSFT 150807P00046000 P 08/07/15 46.0 0.96 1.03
MSFT 150807P00046500 P 08/07/15 46.5 1.23 1.39
MSFT 150807P00047000 P 08/07/15 47.0 1.57 1.81
MSFT 150807P00047500 P 08/07/15 47.5 2.16 2.26
MSFT 150807P00048000 P 08/07/15 48.0 2.41 2.73
MSFT 150807P00048500 P 08/07/15 48.5 2.93 3.25
MSFT 150807P00049000 P 08/07/15 49.0 3.30 4.30
MSFT 150807P00049500 P 08/07/15 49.5 3.90 4.25
MSFT 150807P00050000 P 08/07/15 50.0 4.35 5.25
MSFT 150807P00050500 P 08/07/15 50.5 4.95 5.20
MSFT 150807P00051000 P 08/07/15 51.0 5.35 6.25
MSFT 150807P00051500 P 08/07/15 51.5 5.80 6.75
MSFT 150807P00052000 P 08/07/15 52.0 6.30 7.25
MSFT 150807P00052500 P 08/07/15 52.5 6.80 7.75
MSFT 150807P00053000 P 08/07/15 53.0 7.25 8.30
MSFT 150807P00054000 P 08/07/15 54.0 8.25 9.30
MSFT 150807P00055000 P 08/07/15 55.0 8.15 11.30
MSFT 150807P00060000 P 08/07/15 60.0 13.25 15.70
MSFT 150814C00036000 C 08/14/15 36.0 8.75 9.70
MSFT 150814C00037000 C 08/14/15 37.0 7.75 8.70
MSFT 150814C00037500 C 08/14/15 37.5 7.25 8.20
MSFT 150814C00038000 C 08/14/15 38.0 6.75 7.70
MSFT 150814C00038500 C 08/14/15 38.5 6.25 7.20
MSFT 150814C00039000 C 08/14/15 39.0 5.80 6.70
MSFT 150814C00039500 C 08/14/15 39.5 5.30 6.10
MSFT 150814C00040000 C 08/14/15 40.0 4.80 5.60
MSFT 150814C00040500 C 08/14/15 40.5 4.75 5.10
MSFT 150814C00041000 C 08/14/15 41.0 3.85 4.60
MSFT 150814C00041500 C 08/14/15 41.5 3.35 4.25
MSFT 150814C00042000 C 08/14/15 42.0 2.91 3.75
MSFT 150814C00042500 C 08/14/15 42.5 2.70 3.30
MSFT 150814C00043000 C 08/14/15 43.0 2.46 2.56
MSFT 150814C00043500 C 08/14/15 43.5 2.03 2.12
MSFT 150814C00044000 C 08/14/15 44.0 1.63 1.79
MSFT 150814C00044500 C 08/14/15 44.5 1.27 1.35
MSFT 150814C00045000 C 08/14/15 45.0 0.96 1.03
MSFT 150814C00045500 C 08/14/15 45.5 0.70 0.75
MSFT 150814C00046000 C 08/14/15 46.0 0.49 0.53
MSFT 150814C00046500 C 08/14/15 46.5 0.33 0.36
MSFT 150814C00047000 C 08/14/15 47.0 0.20 0.25
MSFT 150814C00047500 C 08/14/15 47.5 0.13 0.15
MSFT 150814C00048000 C 08/14/15 48.0 0.08 0.13
MSFT 150814C00048500 C 08/14/15 48.5 0.04 0.09
MSFT 150814C00049000 C 08/14/15 49.0 0.03 0.07
MSFT 150814C00049500 C 08/14/15 49.5 0.02 0.13
MSFT 150814C00050000 C 08/14/15 50.0 0.01 0.06
MSFT 150814C00050500 C 08/14/15 50.5 0.01 0.13
MSFT 150814C00051000 C 08/14/15 51.0 0.00 0.13
MSFT 150814C00051500 C 08/14/15 51.5 0.00 0.07
MSFT 150814C00052000 C 08/14/15 52.0 0.00 0.13
MSFT 150814C00052500 C 08/14/15 52.5 0.00 0.09
MSFT 150814C00053000 C 08/14/15 53.0 0.00 0.13
MSFT 150814C00054000 C 08/14/15 54.0 0.00 0.13
MSFT 150814C00055000 C 08/14/15 55.0 0.00 0.10
MSFT 150814C00060000 C 08/14/15 60.0 0.00 0.13
MSFT 150814P00036000 P 08/14/15 36.0 0.00 0.09
MSFT 150814P00037000 P 08/14/15 37.0 0.00 0.08
MSFT 150814P00037500 P 08/14/15 37.5 0.00 0.10
MSFT 150814P00038000 P 08/14/15 38.0 0.00 0.09
MSFT 150814P00038500 P 08/14/15 38.5 0.01 0.09
MSFT 150814P00039000 P 08/14/15 39.0 0.01 0.10
MSFT 150814P00039500 P 08/14/15 39.5 0.01 0.09
MSFT 150814P00040000 P 08/14/15 40.0 0.01 0.09
MSFT 150814P00040500 P 08/14/15 40.5 0.02 0.09
MSFT 150814P00041000 P 08/14/15 41.0 0.02 0.10
MSFT 150814P00041500 P 08/14/15 41.5 0.04 0.09
MSFT 150814P00042000 P 08/14/15 42.0 0.06 0.09
MSFT 150814P00042500 P 08/14/15 42.5 0.08 0.11
MSFT 150814P00043000 P 08/14/15 43.0 0.13 0.15
MSFT 150814P00043500 P 08/14/15 43.5 0.20 0.22
MSFT 150814P00044000 P 08/14/15 44.0 0.30 0.32
MSFT 150814P00044500 P 08/14/15 44.5 0.42 0.47
MSFT 150814P00045000 P 08/14/15 45.0 0.60 0.65
MSFT 150814P00045500 P 08/14/15 45.5 0.83 0.89
MSFT 150814P00046000 P 08/14/15 46.0 1.10 1.17
MSFT 150814P00046500 P 08/14/15 46.5 1.26 1.52
MSFT 150814P00047000 P 08/14/15 47.0 1.62 1.90
MSFT 150814P00047500 P 08/14/15 47.5 2.07 2.83
MSFT 150814P00048000 P 08/14/15 48.0 2.45 3.30
MSFT 150814P00048500 P 08/14/15 48.5 2.91 3.80
MSFT 150814P00049000 P 08/14/15 49.0 3.25 4.30
MSFT 150814P00049500 P 08/14/15 49.5 3.75 4.80
MSFT 150814P00050000 P 08/14/15 50.0 4.35 5.25
MSFT 150814P00050500 P 08/14/15 50.5 4.85 5.75
MSFT 150814P00051000 P 08/14/15 51.0 5.30 6.25
MSFT 150814P00051500 P 08/14/15 51.5 5.85 6.60
MSFT 150814P00052000 P 08/14/15 52.0 6.30 7.25
MSFT 150814P00052500 P 08/14/15 52.5 6.80 7.75
MSFT 150814P00053000 P 08/14/15 53.0 7.25 8.25
MSFT 150814P00054000 P 08/14/15 54.0 8.30 9.25
MSFT 150814P00055000 P 08/14/15 55.0 8.70 11.30
MSFT 150814P00060000 P 08/14/15 60.0 13.25 15.70
MSFT 150821C00027000 C 08/21/15 27.0 17.75 18.55
MSFT 150821C00028000 C 08/21/15 28.0 16.30 19.00
MSFT 150821C00029000 C 08/21/15 29.0 16.20 16.55
MSFT 150821C00030000 C 08/21/15 30.0 14.50 15.65
MSFT 150821C00031000 C 08/21/15 31.0 14.30 14.50
MSFT 150821C00032000 C 08/21/15 32.0 13.30 13.50
MSFT 150821C00033000 C 08/21/15 33.0 12.30 12.50
MSFT 150821C00034000 C 08/21/15 34.0 10.75 11.85
MSFT 150821C00035000 C 08/21/15 35.0 10.30 10.50
MSFT 150821C00036000 C 08/21/15 36.0 8.75 9.70
MSFT 150821C00037000 C 08/21/15 37.0 7.75 8.70
MSFT 150821C00037500 C 08/21/15 37.5 7.25 8.20
MSFT 150821C00038000 C 08/21/15 38.0 6.75 7.70
MSFT 150821C00038500 C 08/21/15 38.5 6.30 7.20
MSFT 150821C00039000 C 08/21/15 39.0 5.80 6.70
MSFT 150821C00039500 C 08/21/15 39.5 5.30 6.20
MSFT 150821C00040000 C 08/21/15 40.0 5.25 5.55
MSFT 150821C00040500 C 08/21/15 40.5 4.30 5.20
MSFT 150821C00041000 C 08/21/15 41.0 3.85 4.75
MSFT 150821C00041500 C 08/21/15 41.5 3.35 4.05
MSFT 150821C00042000 C 08/21/15 42.0 3.20 3.55
MSFT 150821C00042500 C 08/21/15 42.5 2.93 3.25
MSFT 150821C00043000 C 08/21/15 43.0 2.49 2.57
MSFT 150821C00043500 C 08/21/15 43.5 2.08 2.14
MSFT 150821C00044000 C 08/21/15 44.0 1.69 1.75
MSFT 150821C00044500 C 08/21/15 44.5 1.34 1.40
MSFT 150821C00045000 C 08/21/15 45.0 1.03 1.09
MSFT 150821C00045500 C 08/21/15 45.5 0.76 0.81
MSFT 150821C00046000 C 08/21/15 46.0 0.55 0.59
MSFT 150821C00046500 C 08/21/15 46.5 0.38 0.42
MSFT 150821C00047000 C 08/21/15 47.0 0.26 0.28
MSFT 150821C00047500 C 08/21/15 47.5 0.17 0.20
MSFT 150821C00048000 C 08/21/15 48.0 0.11 0.13
MSFT 150821C00048500 C 08/21/15 48.5 0.07 0.11
MSFT 150821C00049000 C 08/21/15 49.0 0.05 0.07
MSFT 150821C00049500 C 08/21/15 49.5 0.03 0.09
MSFT 150821C00050000 C 08/21/15 50.0 0.03 0.04
MSFT 150821C00050500 C 08/21/15 50.5 0.01 0.06
MSFT 150821C00051000 C 08/21/15 51.0 0.01 0.04
MSFT 150821C00051500 C 08/21/15 51.5 0.00 0.05
MSFT 150821C00052000 C 08/21/15 52.0 0.00 0.04
MSFT 150821C00052500 C 08/21/15 52.5 0.00 0.04
MSFT 150821C00053000 C 08/21/15 53.0 0.00 0.03
MSFT 150821C00053500 C 08/21/15 53.5 0.00 0.03
MSFT 150821C00054000 C 08/21/15 54.0 0.00 0.03
MSFT 150821C00054500 C 08/21/15 54.5 0.00 0.03
MSFT 150821C00055000 C 08/21/15 55.0 0.00 0.03
MSFT 150821C00055500 C 08/21/15 55.5 0.00 0.02
MSFT 150821C00056000 C 08/21/15 56.0 0.00 0.02
MSFT 150821C00056500 C 08/21/15 56.5 0.00 0.02
MSFT 150821C00057000 C 08/21/15 57.0 0.00 0.02
MSFT 150821C00057500 C 08/21/15 57.5 0.00 0.02
MSFT 150821C00060000 C 08/21/15 60.0 0.00 0.02
MSFT 150821C00065000 C 08/21/15 65.0 0.00 0.02
MSFT 150821P00027000 P 08/21/15 27.0 0.00 0.02
MSFT 150821P00028000 P 08/21/15 28.0 0.00 0.02
MSFT 150821P00029000 P 08/21/15 29.0 0.00 0.02
MSFT 150821P00030000 P 08/21/15 30.0 0.00 0.02
MSFT 150821P00031000 P 08/21/15 31.0 0.00 0.02
MSFT 150821P00032000 P 08/21/15 32.0 0.00 0.02
MSFT 150821P00033000 P 08/21/15 33.0 0.00 0.03
MSFT 150821P00034000 P 08/21/15 34.0 0.00 0.03
MSFT 150821P00035000 P 08/21/15 35.0 0.00 0.03
MSFT 150821P00036000 P 08/21/15 36.0 0.01 0.03
MSFT 150821P00037000 P 08/21/15 37.0 0.01 0.04
MSFT 150821P00037500 P 08/21/15 37.5 0.01 0.05
MSFT 150821P00038000 P 08/21/15 38.0 0.02 0.06
MSFT 150821P00038500 P 08/21/15 38.5 0.02 0.06
MSFT 150821P00039000 P 08/21/15 39.0 0.02 0.07
MSFT 150821P00039500 P 08/21/15 39.5 0.02 0.08
MSFT 150821P00040000 P 08/21/15 40.0 0.03 0.08
MSFT 150821P00040500 P 08/21/15 40.5 0.05 0.09
MSFT 150821P00041000 P 08/21/15 41.0 0.07 0.09
MSFT 150821P00041500 P 08/21/15 41.5 0.08 0.11
MSFT 150821P00042000 P 08/21/15 42.0 0.12 0.14
MSFT 150821P00042500 P 08/21/15 42.5 0.18 0.20
MSFT 150821P00043000 P 08/21/15 43.0 0.24 0.27
MSFT 150821P00043500 P 08/21/15 43.5 0.34 0.37
MSFT 150821P00044000 P 08/21/15 44.0 0.47 0.51
MSFT 150821P00044500 P 08/21/15 44.5 0.65 0.69
MSFT 150821P00045000 P 08/21/15 45.0 0.87 0.91
MSFT 150821P00045500 P 08/21/15 45.5 1.12 1.18
MSFT 150821P00046000 P 08/21/15 46.0 1.42 1.49
MSFT 150821P00046500 P 08/21/15 46.5 1.76 1.84
MSFT 150821P00047000 P 08/21/15 47.0 2.15 2.23
MSFT 150821P00047500 P 08/21/15 47.5 2.43 2.65
MSFT 150821P00048000 P 08/21/15 48.0 2.87 3.10
MSFT 150821P00048500 P 08/21/15 48.5 3.20 4.10
MSFT 150821P00049000 P 08/21/15 49.0 3.65 4.10
MSFT 150821P00049500 P 08/21/15 49.5 3.90 5.10
MSFT 150821P00050000 P 08/21/15 50.0 4.40 5.55
MSFT 150821P00050500 P 08/21/15 50.5 5.15 6.05
MSFT 150821P00051000 P 08/21/15 51.0 5.60 6.55
MSFT 150821P00051500 P 08/21/15 51.5 6.10 7.05
MSFT 150821P00052000 P 08/21/15 52.0 6.25 7.55
MSFT 150821P00052500 P 08/21/15 52.5 6.75 8.05
MSFT 150821P00053000 P 08/21/15 53.0 7.20 8.55
MSFT 150821P00053500 P 08/21/15 53.5 7.70 9.05
MSFT 150821P00054000 P 08/21/15 54.0 8.25 9.55
MSFT 150821P00054500 P 08/21/15 54.5 8.75 10.05
MSFT 150821P00055000 P 08/21/15 55.0 9.25 10.30
MSFT 150821P00055500 P 08/21/15 55.5 8.80 10.85
MSFT 150821P00056000 P 08/21/15 56.0 9.35 11.70
MSFT 150821P00056500 P 08/21/15 56.5 10.10 13.05
MSFT 150821P00057000 P 08/21/15 57.0 10.30 12.80
MSFT 150821P00057500 P 08/21/15 57.5 11.40 13.20
MSFT 150821P00060000 P 08/21/15 60.0 13.35 16.40
MSFT 150821P00065000 P 08/21/15 65.0 18.55 20.70
MSFT 150828C00036000 C 08/28/15 36.0 8.75 9.70
MSFT 150828C00037000 C 08/28/15 37.0 7.75 8.70
MSFT 150828C00037500 C 08/28/15 37.5 7.25 8.20
MSFT 150828C00038000 C 08/28/15 38.0 6.80 7.70
MSFT 150828C00038500 C 08/28/15 38.5 6.30 7.20
MSFT 150828C00039000 C 08/28/15 39.0 5.80 6.70
MSFT 150828C00039500 C 08/28/15 39.5 5.30 6.20
MSFT 150828C00040000 C 08/28/15 40.0 4.80 5.70
MSFT 150828C00040500 C 08/28/15 40.5 4.30 5.20
MSFT 150828C00041000 C 08/28/15 41.0 3.85 4.75
MSFT 150828C00041500 C 08/28/15 41.5 3.40 4.25
MSFT 150828C00042000 C 08/28/15 42.0 2.95 3.75
MSFT 150828C00042500 C 08/28/15 42.5 2.96 3.30
MSFT 150828C00043000 C 08/28/15 43.0 2.52 2.68
MSFT 150828C00043500 C 08/28/15 43.5 2.11 2.28
MSFT 150828C00044000 C 08/28/15 44.0 1.74 1.91
MSFT 150828C00044500 C 08/28/15 44.5 1.40 1.46
MSFT 150828C00045000 C 08/28/15 45.0 1.10 1.15
MSFT 150828C00045500 C 08/28/15 45.5 0.84 0.89
MSFT 150828C00046000 C 08/28/15 46.0 0.64 0.67
MSFT 150828C00046500 C 08/28/15 46.5 0.45 0.48
MSFT 150828C00047000 C 08/28/15 47.0 0.32 0.35
MSFT 150828C00047500 C 08/28/15 47.5 0.22 0.25
MSFT 150828C00048000 C 08/28/15 48.0 0.15 0.18
MSFT 150828C00048500 C 08/28/15 48.5 0.10 0.12
MSFT 150828C00049000 C 08/28/15 49.0 0.06 0.12
MSFT 150828C00049500 C 08/28/15 49.5 0.05 0.10
MSFT 150828C00050000 C 08/28/15 50.0 0.03 0.09
MSFT 150828C00050500 C 08/28/15 50.5 0.02 0.08
MSFT 150828C00051000 C 08/28/15 51.0 0.01 0.06
MSFT 150828C00051500 C 08/28/15 51.5 0.01 0.05
MSFT 150828C00052000 C 08/28/15 52.0 0.01 0.05
MSFT 150828C00052500 C 08/28/15 52.5 0.00 0.04
MSFT 150828C00053000 C 08/28/15 53.0 0.00 0.04
MSFT 150828C00054000 C 08/28/15 54.0 0.00 0.03
MSFT 150828C00055000 C 08/28/15 55.0 0.00 0.03
MSFT 150828C00060000 C 08/28/15 60.0 0.00 0.02
MSFT 150828P00036000 P 08/28/15 36.0 0.01 0.04
MSFT 150828P00037000 P 08/28/15 37.0 0.02 0.06
MSFT 150828P00037500 P 08/28/15 37.5 0.02 0.06
MSFT 150828P00038000 P 08/28/15 38.0 0.02 0.07
MSFT 150828P00038500 P 08/28/15 38.5 0.03 0.08
MSFT 150828P00039000 P 08/28/15 39.0 0.03 0.09
MSFT 150828P00039500 P 08/28/15 39.5 0.04 0.09
MSFT 150828P00040000 P 08/28/15 40.0 0.05 0.09
MSFT 150828P00040500 P 08/28/15 40.5 0.07 0.10
MSFT 150828P00041000 P 08/28/15 41.0 0.09 0.12
MSFT 150828P00041500 P 08/28/15 41.5 0.12 0.15
MSFT 150828P00042000 P 08/28/15 42.0 0.18 0.19
MSFT 150828P00042500 P 08/28/15 42.5 0.24 0.26
MSFT 150828P00043000 P 08/28/15 43.0 0.32 0.35
MSFT 150828P00043500 P 08/28/15 43.5 0.43 0.47
MSFT 150828P00044000 P 08/28/15 44.0 0.57 0.62
MSFT 150828P00044500 P 08/28/15 44.5 0.75 0.80
MSFT 150828P00045000 P 08/28/15 45.0 0.97 1.02
MSFT 150828P00045500 P 08/28/15 45.5 1.12 1.28
MSFT 150828P00046000 P 08/28/15 46.0 1.42 1.58
MSFT 150828P00046500 P 08/28/15 46.5 1.78 1.93
MSFT 150828P00047000 P 08/28/15 47.0 2.18 2.30
MSFT 150828P00047500 P 08/28/15 47.5 2.57 2.71
MSFT 150828P00048000 P 08/28/15 48.0 2.89 3.15
MSFT 150828P00048500 P 08/28/15 48.5 3.00 4.15
MSFT 150828P00049000 P 08/28/15 49.0 3.70 4.60
MSFT 150828P00049500 P 08/28/15 49.5 4.15 5.10
MSFT 150828P00050000 P 08/28/15 50.0 4.40 5.60
MSFT 150828P00050500 P 08/28/15 50.5 4.90 6.10
MSFT 150828P00051000 P 08/28/15 51.0 5.65 6.55
MSFT 150828P00051500 P 08/28/15 51.5 5.80 7.05
MSFT 150828P00052000 P 08/28/15 52.0 6.30 7.55
MSFT 150828P00052500 P 08/28/15 52.5 7.10 8.05
MSFT 150828P00053000 P 08/28/15 53.0 7.25 8.55
MSFT 150828P00054000 P 08/28/15 54.0 8.25 9.55
MSFT 150828P00055000 P 08/28/15 55.0 9.25 10.65
MSFT 150828P00060000 P 08/28/15 60.0 13.90 15.85
MSFT 150904C00038000 C 09/04/15 38.0 6.75 7.70
MSFT 150904C00038500 C 09/04/15 38.5 6.25 7.40
MSFT 150904C00039000 C 09/04/15 39.0 5.75 6.75
MSFT 150904C00039500 C 09/04/15 39.5 5.25 6.25
MSFT 150904C00040000 C 09/04/15 40.0 4.80 5.90
MSFT 150904C00040500 C 09/04/15 40.5 4.30 5.35
MSFT 150904C00041000 C 09/04/15 41.0 3.85 4.85
MSFT 150904C00041500 C 09/04/15 41.5 3.40 4.30
MSFT 150904C00042000 C 09/04/15 42.0 3.00 3.80
MSFT 150904C00042500 C 09/04/15 42.5 3.00 3.35
MSFT 150904C00043000 C 09/04/15 43.0 2.56 2.74
MSFT 150904C00043500 C 09/04/15 43.5 2.17 2.34
MSFT 150904C00044000 C 09/04/15 44.0 1.81 1.98
MSFT 150904C00044500 C 09/04/15 44.5 1.47 1.64
MSFT 150904C00045000 C 09/04/15 45.0 1.18 1.34
MSFT 150904C00045500 C 09/04/15 45.5 0.93 1.06
MSFT 150904C00046000 C 09/04/15 46.0 0.70 0.86
MSFT 150904C00046500 C 09/04/15 46.5 0.50 0.67
MSFT 150904C00047000 C 09/04/15 47.0 0.36 0.50
MSFT 150904C00047500 C 09/04/15 47.5 0.25 0.38
MSFT 150904C00048000 C 09/04/15 48.0 0.16 0.28
MSFT 150904C00048500 C 09/04/15 48.5 0.10 0.20
MSFT 150904C00049000 C 09/04/15 49.0 0.07 0.16
MSFT 150904C00049500 C 09/04/15 49.5 0.06 0.14
MSFT 150904C00050000 C 09/04/15 50.0 0.02 0.11
MSFT 150904C00050500 C 09/04/15 50.5 0.01 0.09
MSFT 150904C00051000 C 09/04/15 51.0 0.01 0.08
MSFT 150904C00051500 C 09/04/15 51.5 0.00 0.07
MSFT 150904C00052000 C 09/04/15 52.0 0.00 0.06
MSFT 150904C00052500 C 09/04/15 52.5 0.00 0.05
MSFT 150904C00053000 C 09/04/15 53.0 0.00 0.04
MSFT 150904C00054000 C 09/04/15 54.0 0.00 0.03
MSFT 150904C00055000 C 09/04/15 55.0 0.00 0.03
MSFT 150904P00038000 P 09/04/15 38.0 0.01 0.09
MSFT 150904P00038500 P 09/04/15 38.5 0.01 0.10
MSFT 150904P00039000 P 09/04/15 39.0 0.02 0.11
MSFT 150904P00039500 P 09/04/15 39.5 0.04 0.13
MSFT 150904P00040000 P 09/04/15 40.0 0.05 0.16
MSFT 150904P00040500 P 09/04/15 40.5 0.08 0.18
MSFT 150904P00041000 P 09/04/15 41.0 0.12 0.22
MSFT 150904P00041500 P 09/04/15 41.5 0.16 0.26
MSFT 150904P00042000 P 09/04/15 42.0 0.21 0.29
MSFT 150904P00042500 P 09/04/15 42.5 0.28 0.40
MSFT 150904P00043000 P 09/04/15 43.0 0.36 0.50
MSFT 150904P00043500 P 09/04/15 43.5 0.47 0.61
MSFT 150904P00044000 P 09/04/15 44.0 0.60 0.75
MSFT 150904P00044500 P 09/04/15 44.5 0.75 0.92
MSFT 150904P00045000 P 09/04/15 45.0 0.96 1.12
MSFT 150904P00045500 P 09/04/15 45.5 1.31 1.38
MSFT 150904P00046000 P 09/04/15 46.0 1.50 1.70
MSFT 150904P00046500 P 09/04/15 46.5 1.84 2.02
MSFT 150904P00047000 P 09/04/15 47.0 2.21 2.40
MSFT 150904P00047500 P 09/04/15 47.5 2.62 2.79
MSFT 150904P00048000 P 09/04/15 48.0 2.96 3.20
MSFT 150904P00048500 P 09/04/15 48.5 3.05 4.20
MSFT 150904P00049000 P 09/04/15 49.0 3.50 4.65
MSFT 150904P00049500 P 09/04/15 49.5 3.95 5.15
MSFT 150904P00050000 P 09/04/15 50.0 4.45 5.60
MSFT 150904P00050500 P 09/04/15 50.5 4.95 6.10
MSFT 150904P00051000 P 09/04/15 51.0 5.30 6.60
MSFT 150904P00051500 P 09/04/15 51.5 5.80 7.05
MSFT 150904P00052000 P 09/04/15 52.0 6.30 7.60
MSFT 150904P00052500 P 09/04/15 52.5 6.80 8.05
MSFT 150904P00053000 P 09/04/15 53.0 7.30 8.60
MSFT 150904P00054000 P 09/04/15 54.0 8.25 9.60
MSFT 150904P00055000 P 09/04/15 55.0 9.00 11.00
MSFT 150918C00034000 C 09/18/15 34.0 10.75 11.70
MSFT 150918C00035000 C 09/18/15 35.0 10.30 10.50
MSFT 150918C00036000 C 09/18/15 36.0 9.15 9.70
MSFT 150918C00037000 C 09/18/15 37.0 7.80 8.70
MSFT 150918C00038000 C 09/18/15 38.0 6.80 7.70
MSFT 150918C00039000 C 09/18/15 39.0 5.80 6.95
MSFT 150918C00040000 C 09/18/15 40.0 4.85 5.75
MSFT 150918C00041000 C 09/18/15 41.0 3.90 4.75
MSFT 150918C00042000 C 09/18/15 42.0 3.50 3.85
MSFT 150918C00043000 C 09/18/15 43.0 2.66 2.85
MSFT 150918C00044000 C 09/18/15 44.0 1.92 2.00
MSFT 150918C00045000 C 09/18/15 45.0 1.31 1.38
MSFT 150918C00046000 C 09/18/15 46.0 0.86 0.90
MSFT 150918C00047000 C 09/18/15 47.0 0.52 0.56
MSFT 150918C00048000 C 09/18/15 48.0 0.30 0.35
MSFT 150918C00049000 C 09/18/15 49.0 0.17 0.22
MSFT 150918C00050000 C 09/18/15 50.0 0.10 0.12
MSFT 150918C00052500 C 09/18/15 52.5 0.02 0.05
MSFT 150918C00055000 C 09/18/15 55.0 0.00 0.04
MSFT 150918C00060000 C 09/18/15 60.0 0.00 0.02
MSFT 150918P00034000 P 09/18/15 34.0 0.00 0.05
MSFT 150918P00035000 P 09/18/15 35.0 0.01 0.06
MSFT 150918P00036000 P 09/18/15 36.0 0.02 0.07
MSFT 150918P00037000 P 09/18/15 37.0 0.03 0.08
MSFT 150918P00038000 P 09/18/15 38.0 0.06 0.10
MSFT 150918P00039000 P 09/18/15 39.0 0.09 0.12
MSFT 150918P00040000 P 09/18/15 40.0 0.13 0.17
MSFT 150918P00041000 P 09/18/15 41.0 0.20 0.24
MSFT 150918P00042000 P 09/18/15 42.0 0.31 0.36
MSFT 150918P00043000 P 09/18/15 43.0 0.51 0.56
MSFT 150918P00044000 P 09/18/15 44.0 0.80 0.86
MSFT 150918P00045000 P 09/18/15 45.0 1.23 1.29
MSFT 150918P00046000 P 09/18/15 46.0 1.75 1.84
MSFT 150918P00047000 P 09/18/15 47.0 2.43 2.50
MSFT 150918P00048000 P 09/18/15 48.0 3.15 3.30
MSFT 150918P00049000 P 09/18/15 49.0 3.80 4.65
MSFT 150918P00050000 P 09/18/15 50.0 4.70 5.60
MSFT 150918P00052500 P 09/18/15 52.5 6.90 8.05
MSFT 150918P00055000 P 09/18/15 55.0 9.40 10.30
MSFT 150918P00060000 P 09/18/15 60.0 13.90 15.70
MSFT 151016C00024000 C 10/16/15 24.0 21.20 23.00
MSFT 151016C00025000 C 10/16/15 25.0 18.65 22.00
MSFT 151016C00026000 C 10/16/15 26.0 17.65 21.20
MSFT 151016C00027000 C 10/16/15 27.0 16.65 20.20
MSFT 151016C00028000 C 10/16/15 28.0 15.65 19.00
MSFT 151016C00029000 C 10/16/15 29.0 16.30 16.50
MSFT 151016C00030000 C 10/16/15 30.0 14.55 15.75
MSFT 151016C00031000 C 10/16/15 31.0 13.75 16.20
MSFT 151016C00032000 C 10/16/15 32.0 12.75 13.70
MSFT 151016C00033000 C 10/16/15 33.0 11.75 14.00
MSFT 151016C00034000 C 10/16/15 34.0 10.75 11.70
MSFT 151016C00035000 C 10/16/15 35.0 10.30 10.50
MSFT 151016C00036000 C 10/16/15 36.0 8.80 9.70
MSFT 151016C00037000 C 10/16/15 37.0 8.10 8.70
MSFT 151016C00038000 C 10/16/15 38.0 6.80 7.70
MSFT 151016C00039000 C 10/16/15 39.0 5.85 6.75
MSFT 151016C00040000 C 10/16/15 40.0 4.95 5.80
MSFT 151016C00041000 C 10/16/15 41.0 4.50 4.85
MSFT 151016C00042000 C 10/16/15 42.0 3.65 3.90
MSFT 151016C00043000 C 10/16/15 43.0 2.89 3.15
MSFT 151016C00044000 C 10/16/15 44.0 2.22 2.30
MSFT 151016C00045000 C 10/16/15 45.0 1.65 1.72
MSFT 151016C00046000 C 10/16/15 46.0 1.18 1.24
MSFT 151016C00047000 C 10/16/15 47.0 0.81 0.88
MSFT 151016C00048000 C 10/16/15 48.0 0.54 0.59
MSFT 151016C00049000 C 10/16/15 49.0 0.35 0.40
MSFT 151016C00050000 C 10/16/15 50.0 0.22 0.27
MSFT 151016C00052500 C 10/16/15 52.5 0.07 0.11
MSFT 151016C00055000 C 10/16/15 55.0 0.02 0.05
MSFT 151016C00057500 C 10/16/15 57.5 0.00 0.04
MSFT 151016C00060000 C 10/16/15 60.0 0.00 0.03
MSFT 151016P00024000 P 10/16/15 24.0 0.00 0.02
MSFT 151016P00025000 P 10/16/15 25.0 0.00 0.02
MSFT 151016P00026000 P 10/16/15 26.0 0.00 0.03
MSFT 151016P00027000 P 10/16/15 27.0 0.00 0.03
MSFT 151016P00028000 P 10/16/15 28.0 0.00 0.03
MSFT 151016P00029000 P 10/16/15 29.0 0.00 0.04
MSFT 151016P00030000 P 10/16/15 30.0 0.00 0.04
MSFT 151016P00031000 P 10/16/15 31.0 0.01 0.05
MSFT 151016P00032000 P 10/16/15 32.0 0.01 0.05
MSFT 151016P00033000 P 10/16/15 33.0 0.02 0.06
MSFT 151016P00034000 P 10/16/15 34.0 0.03 0.07
MSFT 151016P00035000 P 10/16/15 35.0 0.05 0.09
MSFT 151016P00036000 P 10/16/15 36.0 0.07 0.10
MSFT 151016P00037000 P 10/16/15 37.0 0.10 0.13
MSFT 151016P00038000 P 10/16/15 38.0 0.13 0.16
MSFT 151016P00039000 P 10/16/15 39.0 0.18 0.22
MSFT 151016P00040000 P 10/16/15 40.0 0.25 0.30
MSFT 151016P00041000 P 10/16/15 41.0 0.37 0.42
MSFT 151016P00042000 P 10/16/15 42.0 0.55 0.61
MSFT 151016P00043000 P 10/16/15 43.0 0.79 0.85
MSFT 151016P00044000 P 10/16/15 44.0 1.12 1.18
MSFT 151016P00045000 P 10/16/15 45.0 1.55 1.61
MSFT 151016P00046000 P 10/16/15 46.0 2.07 2.14
MSFT 151016P00047000 P 10/16/15 47.0 2.70 2.78
MSFT 151016P00048000 P 10/16/15 48.0 3.40 3.55
MSFT 151016P00049000 P 10/16/15 49.0 4.15 4.35
MSFT 151016P00050000 P 10/16/15 50.0 4.85 5.65
MSFT 151016P00052500 P 10/16/15 52.5 6.85 8.10
MSFT 151016P00055000 P 10/16/15 55.0 9.60 10.55
MSFT 151016P00057500 P 10/16/15 57.5 11.40 13.05
MSFT 151016P00060000 P 10/16/15 60.0 13.95 15.75
MSFT 151120C00034000 C 11/20/15 34.0 10.75 11.70
MSFT 151120C00035000 C 11/20/15 35.0 9.75 10.70
MSFT 151120C00036000 C 11/20/15 36.0 8.80 9.75
MSFT 151120C00037000 C 11/20/15 37.0 7.85 8.75
MSFT 151120C00038000 C 11/20/15 38.0 6.95 7.80
MSFT 151120C00039000 C 11/20/15 39.0 6.05 6.85
MSFT 151120C00040000 C 11/20/15 40.0 5.60 6.00
MSFT 151120C00041000 C 11/20/15 41.0 4.80 5.05
MSFT 151120C00042000 C 11/20/15 42.0 4.00 4.15
MSFT 151120C00043000 C 11/20/15 43.0 3.30 3.40
MSFT 151120C00044000 C 11/20/15 44.0 2.69 2.77
MSFT 151120C00045000 C 11/20/15 45.0 2.14 2.20
MSFT 151120C00046000 C 11/20/15 46.0 1.66 1.72
MSFT 151120C00047000 C 11/20/15 47.0 1.27 1.32
MSFT 151120C00048000 C 11/20/15 48.0 0.95 1.00
MSFT 151120C00049000 C 11/20/15 49.0 0.69 0.75
MSFT 151120C00050000 C 11/20/15 50.0 0.50 0.52
MSFT 151120C00052500 C 11/20/15 52.5 0.22 0.26
MSFT 151120C00055000 C 11/20/15 55.0 0.09 0.14
MSFT 151120P00034000 P 11/20/15 34.0 0.12 0.15
MSFT 151120P00035000 P 11/20/15 35.0 0.15 0.19
MSFT 151120P00036000 P 11/20/15 36.0 0.19 0.23
MSFT 151120P00037000 P 11/20/15 37.0 0.25 0.29
MSFT 151120P00038000 P 11/20/15 38.0 0.33 0.37
MSFT 151120P00039000 P 11/20/15 39.0 0.44 0.48
MSFT 151120P00040000 P 11/20/15 40.0 0.58 0.64
MSFT 151120P00041000 P 11/20/15 41.0 0.78 0.84
MSFT 151120P00042000 P 11/20/15 42.0 1.03 1.09
MSFT 151120P00043000 P 11/20/15 43.0 1.34 1.41
MSFT 151120P00044000 P 11/20/15 44.0 1.73 1.81
MSFT 151120P00045000 P 11/20/15 45.0 2.21 2.28
MSFT 151120P00046000 P 11/20/15 46.0 2.74 2.82
MSFT 151120P00047000 P 11/20/15 47.0 3.35 3.45
MSFT 151120P00048000 P 11/20/15 48.0 4.05 4.15
MSFT 151120P00049000 P 11/20/15 49.0 4.80 4.95
MSFT 151120P00050000 P 11/20/15 50.0 5.50 5.75
MSFT 151120P00052500 P 11/20/15 52.5 7.25 8.50
MSFT 151120P00055000 P 11/20/15 55.0 9.65 10.90
MSFT 160115C00018000 C 01/15/16 18.0 26.20 27.75
MSFT 160115C00020000 C 01/15/16 20.0 24.25 25.75
MSFT 160115C00023000 C 01/15/16 23.0 21.25 24.00
MSFT 160115C00024000 C 01/15/16 24.0 20.25 21.95
MSFT 160115C00025000 C 01/15/16 25.0 19.25 20.75
MSFT 160115C00026000 C 01/15/16 26.0 18.25 19.70
MSFT 160115C00027000 C 01/15/16 27.0 16.65 20.00
MSFT 160115C00028000 C 01/15/16 28.0 16.75 17.90
MSFT 160115C00029000 C 01/15/16 29.0 15.60 16.95
MSFT 160115C00030000 C 01/15/16 30.0 15.30 15.70
MSFT 160115C00031000 C 01/15/16 31.0 13.60 14.70
MSFT 160115C00032000 C 01/15/16 32.0 12.75 13.70
MSFT 160115C00033000 C 01/15/16 33.0 11.75 12.85
MSFT 160115C00034000 C 01/15/16 34.0 10.80 11.70
MSFT 160115C00035000 C 01/15/16 35.0 10.35 10.65
MSFT 160115C00036000 C 01/15/16 36.0 8.90 9.75
MSFT 160115C00037000 C 01/15/16 37.0 8.45 8.55
MSFT 160115C00038000 C 01/15/16 38.0 7.05 7.90
MSFT 160115C00039000 C 01/15/16 39.0 6.20 7.00
MSFT 160115C00040000 C 01/15/16 40.0 5.80 6.00
MSFT 160115C00041000 C 01/15/16 41.0 5.00 5.30
MSFT 160115C00042000 C 01/15/16 42.0 4.30 4.40
MSFT 160115C00043000 C 01/15/16 43.0 3.65 3.70
MSFT 160115C00044000 C 01/15/16 44.0 3.00 3.10
MSFT 160115C00045000 C 01/15/16 45.0 2.47 2.54
MSFT 160115C00046000 C 01/15/16 46.0 2.00 2.06
MSFT 160115C00047000 C 01/15/16 47.0 1.59 1.65
MSFT 160115C00048000 C 01/15/16 48.0 1.25 1.31
MSFT 160115C00049000 C 01/15/16 49.0 0.97 1.03
MSFT 160115C00050000 C 01/15/16 50.0 0.75 0.82
MSFT 160115C00052500 C 01/15/16 52.5 0.38 0.43
MSFT 160115C00055000 C 01/15/16 55.0 0.19 0.23
MSFT 160115C00057500 C 01/15/16 57.5 0.10 0.15
MSFT 160115C00060000 C 01/15/16 60.0 0.06 0.10
MSFT 160115C00065000 C 01/15/16 65.0 0.01 0.06
MSFT 160115C00070000 C 01/15/16 70.0 0.00 0.03
MSFT 160115P00018000 P 01/15/16 18.0 0.00 0.03
MSFT 160115P00020000 P 01/15/16 20.0 0.01 0.03
MSFT 160115P00023000 P 01/15/16 23.0 0.02 0.05
MSFT 160115P00024000 P 01/15/16 24.0 0.03 0.06
MSFT 160115P00025000 P 01/15/16 25.0 0.03 0.07
MSFT 160115P00026000 P 01/15/16 26.0 0.04 0.08
MSFT 160115P00027000 P 01/15/16 27.0 0.05 0.09
MSFT 160115P00028000 P 01/15/16 28.0 0.07 0.11
MSFT 160115P00029000 P 01/15/16 29.0 0.09 0.12
MSFT 160115P00030000 P 01/15/16 30.0 0.11 0.14
MSFT 160115P00031000 P 01/15/16 31.0 0.13 0.16
MSFT 160115P00032000 P 01/15/16 32.0 0.15 0.19
MSFT 160115P00033000 P 01/15/16 33.0 0.19 0.22
MSFT 160115P00034000 P 01/15/16 34.0 0.23 0.27
MSFT 160115P00035000 P 01/15/16 35.0 0.28 0.32
MSFT 160115P00036000 P 01/15/16 36.0 0.35 0.39
MSFT 160115P00037000 P 01/15/16 37.0 0.44 0.48
MSFT 160115P00038000 P 01/15/16 38.0 0.55 0.59
MSFT 160115P00039000 P 01/15/16 39.0 0.69 0.74
MSFT 160115P00040000 P 01/15/16 40.0 0.88 0.93
MSFT 160115P00041000 P 01/15/16 41.0 1.12 1.16
MSFT 160115P00042000 P 01/15/16 42.0 1.39 1.45
MSFT 160115P00043000 P 01/15/16 43.0 1.73 1.79
MSFT 160115P00044000 P 01/15/16 44.0 2.13 2.19
MSFT 160115P00045000 P 01/15/16 45.0 2.60 2.66
MSFT 160115P00046000 P 01/15/16 46.0 3.10 3.20
MSFT 160115P00047000 P 01/15/16 47.0 3.70 3.80
MSFT 160115P00048000 P 01/15/16 48.0 4.35 4.50
MSFT 160115P00049000 P 01/15/16 49.0 5.10 5.20
MSFT 160115P00050000 P 01/15/16 50.0 5.85 6.00
MSFT 160115P00052500 P 01/15/16 52.5 7.75 8.65
MSFT 160115P00055000 P 01/15/16 55.0 9.90 11.00
MSFT 160115P00057500 P 01/15/16 57.5 12.10 13.40
MSFT 160115P00060000 P 01/15/16 60.0 14.90 15.85
MSFT 160115P00065000 P 01/15/16 65.0 19.45 20.80
MSFT 160115P00070000 P 01/15/16 70.0 23.55 25.85
MSFT 160415C00025000 C 04/15/16 25.0 18.65 22.00
MSFT 160415C00028000 C 04/15/16 28.0 15.85 19.00
MSFT 160415C00029000 C 04/15/16 29.0 14.85 18.00
MSFT 160415C00030000 C 04/15/16 30.0 13.85 17.00
MSFT 160415C00031000 C 04/15/16 31.0 13.25 15.60
MSFT 160415C00032000 C 04/15/16 32.0 12.65 13.75
MSFT 160415C00033000 C 04/15/16 33.0 11.85 12.75
MSFT 160415C00034000 C 04/15/16 34.0 10.85 11.80
MSFT 160415C00035000 C 04/15/16 35.0 9.90 10.85
MSFT 160415C00036000 C 04/15/16 36.0 9.05 9.90
MSFT 160415C00037000 C 04/15/16 37.0 8.15 9.00
MSFT 160415C00038000 C 04/15/16 38.0 7.75 8.15
MSFT 160415C00039000 C 04/15/16 39.0 6.95 7.30
MSFT 160415C00040000 C 04/15/16 40.0 6.20 6.50
MSFT 160415C00041000 C 04/15/16 41.0 5.45 5.80
MSFT 160415C00042000 C 04/15/16 42.0 4.75 4.90
MSFT 160415C00043000 C 04/15/16 43.0 4.15 4.30
MSFT 160415C00044000 C 04/15/16 44.0 3.55 3.70
MSFT 160415C00045000 C 04/15/16 45.0 3.05 3.15
MSFT 160415C00046000 C 04/15/16 46.0 2.60 2.68
MSFT 160415C00047000 C 04/15/16 47.0 2.19 2.26
MSFT 160415C00048000 C 04/15/16 48.0 1.83 1.91
MSFT 160415C00049000 C 04/15/16 49.0 1.51 1.59
MSFT 160415C00050000 C 04/15/16 50.0 1.24 1.30
MSFT 160415C00052500 C 04/15/16 52.5 0.75 0.79
MSFT 160415C00055000 C 04/15/16 55.0 0.44 0.48
MSFT 160415C00060000 C 04/15/16 60.0 0.15 0.19
MSFT 160415P00025000 P 04/15/16 25.0 0.09 0.13
MSFT 160415P00028000 P 04/15/16 28.0 0.16 0.20
MSFT 160415P00029000 P 04/15/16 29.0 0.19 0.23
MSFT 160415P00030000 P 04/15/16 30.0 0.22 0.27
MSFT 160415P00031000 P 04/15/16 31.0 0.26 0.31
MSFT 160415P00032000 P 04/15/16 32.0 0.31 0.37
MSFT 160415P00033000 P 04/15/16 33.0 0.38 0.43
MSFT 160415P00034000 P 04/15/16 34.0 0.46 0.51
MSFT 160415P00035000 P 04/15/16 35.0 0.55 0.61
MSFT 160415P00036000 P 04/15/16 36.0 0.68 0.73
MSFT 160415P00037000 P 04/15/16 37.0 0.82 0.87
MSFT 160415P00038000 P 04/15/16 38.0 1.00 1.04
MSFT 160415P00039000 P 04/15/16 39.0 1.21 1.25
MSFT 160415P00040000 P 04/15/16 40.0 1.46 1.50
MSFT 160415P00041000 P 04/15/16 41.0 1.74 1.80
MSFT 160415P00042000 P 04/15/16 42.0 2.08 2.13
MSFT 160415P00043000 P 04/15/16 43.0 2.46 2.52
MSFT 160415P00044000 P 04/15/16 44.0 2.90 2.96
MSFT 160415P00045000 P 04/15/16 45.0 3.35 3.45
MSFT 160415P00046000 P 04/15/16 46.0 3.90 4.00
MSFT 160415P00047000 P 04/15/16 47.0 4.50 4.60
MSFT 160415P00048000 P 04/15/16 48.0 5.10 5.25
MSFT 160415P00049000 P 04/15/16 49.0 5.80 5.95
MSFT 160415P00050000 P 04/15/16 50.0 6.55 6.70
MSFT 160415P00052500 P 04/15/16 52.5 8.40 8.75
MSFT 160415P00055000 P 04/15/16 55.0 10.05 11.40
MSFT 160415P00060000 P 04/15/16 60.0 14.55 16.10
MSFT 160617C00025000 C 06/17/16 25.0 19.35 21.05
MSFT 160617C00028000 C 06/17/16 28.0 16.35 18.00
MSFT 160617C00030000 C 06/17/16 30.0 14.40 16.15
MSFT 160617C00033000 C 06/17/16 33.0 11.45 13.10
MSFT 160617C00035000 C 06/17/16 35.0 10.05 11.20
MSFT 160617C00038000 C 06/17/16 38.0 7.95 8.25
MSFT 160617C00040000 C 06/17/16 40.0 6.40 6.75
MSFT 160617C00043000 C 06/17/16 43.0 4.45 4.60
MSFT 160617C00045000 C 06/17/16 45.0 3.40 3.55
MSFT 160617C00047000 C 06/17/16 47.0 2.55 2.63
MSFT 160617C00050000 C 06/17/16 50.0 1.57 1.64
MSFT 160617C00052500 C 06/17/16 52.5 1.01 1.07
MSFT 160617C00055000 C 06/17/16 55.0 0.64 0.69
MSFT 160617C00060000 C 06/17/16 60.0 0.24 0.29
MSFT 160617C00065000 C 06/17/16 65.0 0.10 0.15
MSFT 160617C00070000 C 06/17/16 70.0 0.04 0.09
MSFT 160617P00025000 P 06/17/16 25.0 0.14 0.19
MSFT 160617P00028000 P 06/17/16 28.0 0.23 0.28
MSFT 160617P00030000 P 06/17/16 30.0 0.33 0.38
MSFT 160617P00033000 P 06/17/16 33.0 0.56 0.60
MSFT 160617P00035000 P 06/17/16 35.0 0.79 0.84
MSFT 160617P00038000 P 06/17/16 38.0 1.34 1.38
MSFT 160617P00040000 P 06/17/16 40.0 1.86 1.93
MSFT 160617P00043000 P 06/17/16 43.0 2.96 3.05
MSFT 160617P00045000 P 06/17/16 45.0 3.90 4.00
MSFT 160617P00047000 P 06/17/16 47.0 5.05 5.15
MSFT 160617P00050000 P 06/17/16 50.0 7.05 7.20
MSFT 160617P00052500 P 06/17/16 52.5 8.85 9.15
MSFT 160617P00055000 P 06/17/16 55.0 10.85 11.75
MSFT 160617P00060000 P 06/17/16 60.0 15.10 16.40
MSFT 160617P00065000 P 06/17/16 65.0 18.70 22.85
MSFT 160617P00070000 P 06/17/16 70.0 23.65 27.75
MSFT 170120C00023000 C 01/20/17 23.0 21.15 24.85
MSFT 170120C00025000 C 01/20/17 25.0 19.25 21.20
MSFT 170120C00030000 C 01/20/17 30.0 14.60 15.75
MSFT 170120C00033000 C 01/20/17 33.0 12.50 13.20
MSFT 170120C00035000 C 01/20/17 35.0 10.85 11.20
MSFT 170120C00038000 C 01/20/17 38.0 8.15 8.90
MSFT 170120C00040000 C 01/20/17 40.0 7.05 7.50
MSFT 170120C00043000 C 01/20/17 43.0 5.35 5.55
MSFT 170120C00045000 C 01/20/17 45.0 4.35 4.55
MSFT 170120C00047000 C 01/20/17 47.0 3.50 3.65
MSFT 170120C00050000 C 01/20/17 50.0 2.49 2.59
MSFT 170120C00052500 C 01/20/17 52.5 1.83 1.90
MSFT 170120C00055000 C 01/20/17 55.0 1.33 1.42
MSFT 170120C00057500 C 01/20/17 57.5 0.95 1.04
MSFT 170120C00060000 C 01/20/17 60.0 0.68 0.75
MSFT 170120C00065000 C 01/20/17 65.0 0.33 0.41
MSFT 170120C00070000 C 01/20/17 70.0 0.20 0.25
MSFT 170120P00023000 P 01/20/17 23.0 0.23 0.31
MSFT 170120P00025000 P 01/20/17 25.0 0.34 0.40
MSFT 170120P00030000 P 01/20/17 30.0 0.72 0.80
MSFT 170120P00033000 P 01/20/17 33.0 1.14 1.23
MSFT 170120P00035000 P 01/20/17 35.0 1.52 1.62
MSFT 170120P00038000 P 01/20/17 38.0 2.29 2.38
MSFT 170120P00040000 P 01/20/17 40.0 2.95 3.05
MSFT 170120P00043000 P 01/20/17 43.0 4.15 4.30
MSFT 170120P00045000 P 01/20/17 45.0 5.15 5.30
MSFT 170120P00047000 P 01/20/17 47.0 6.30 6.45
MSFT 170120P00050000 P 01/20/17 50.0 8.25 8.40
MSFT 170120P00052500 P 01/20/17 52.5 10.10 10.25
MSFT 170120P00055000 P 01/20/17 55.0 12.05 12.25
MSFT 170120P00057500 P 01/20/17 57.5 13.90 14.80
MSFT 170120P00060000 P 01/20/17 60.0 15.55 17.05
MSFT 170120P00065000 P 01/20/17 65.0 19.20 23.35
MSFT 170120P00070000 P 01/20/17 70.0 24.00 27.75

OPRA data is delayed 15 minutes.