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 (2014-08-15)Premium Content

Microsoft Corporation (MSFT)
As of Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141024C00030000 C 10/24/14 30.0 11.95 14.75
MSFT 141024C00031000 C 10/24/14 31.0 10.95 13.75
MSFT 141024C00032000 C 10/24/14 32.0 10.05 12.35
MSFT 141024C00033000 C 10/24/14 33.0 8.95 11.50
MSFT 141024C00034000 C 10/24/14 34.0 8.65 10.00
MSFT 141024C00035000 C 10/24/14 35.0 8.30 8.95
MSFT 141024C00036000 C 10/24/14 36.0 7.30 7.95
MSFT 141024C00036500 C 10/24/14 36.5 6.80 7.45
MSFT 141024C00037000 C 10/24/14 37.0 6.30 6.95
MSFT 141024C00037500 C 10/24/14 37.5 5.85 6.45
MSFT 141024C00038000 C 10/24/14 38.0 5.35 5.95
MSFT 141024C00038500 C 10/24/14 38.5 4.85 5.50
MSFT 141024C00039000 C 10/24/14 39.0 4.40 5.00
MSFT 141024C00039500 C 10/24/14 39.5 3.90 4.50
MSFT 141024C00040000 C 10/24/14 40.0 3.45 4.00
MSFT 141024C00040500 C 10/24/14 40.5 2.98 3.55
MSFT 141024C00041000 C 10/24/14 41.0 2.63 3.05
MSFT 141024C00041500 C 10/24/14 41.5 2.43 2.59
MSFT 141024C00042000 C 10/24/14 42.0 2.04 2.12
MSFT 141024C00042500 C 10/24/14 42.5 1.67 1.73
MSFT 141024C00043000 C 10/24/14 43.0 1.31 1.37
MSFT 141024C00043500 C 10/24/14 43.5 0.98 1.02
MSFT 141024C00044000 C 10/24/14 44.0 0.71 0.74
MSFT 141024C00044500 C 10/24/14 44.5 0.49 0.51
MSFT 141024C00045000 C 10/24/14 45.0 0.31 0.32
MSFT 141024C00045500 C 10/24/14 45.5 0.19 0.22
MSFT 141024C00046000 C 10/24/14 46.0 0.11 0.14
MSFT 141024C00046500 C 10/24/14 46.5 0.05 0.09
MSFT 141024C00047000 C 10/24/14 47.0 0.04 0.08
MSFT 141024C00047500 C 10/24/14 47.5 0.02 0.09
MSFT 141024C00048000 C 10/24/14 48.0 0.01 0.07
MSFT 141024C00048500 C 10/24/14 48.5 0.01 0.06
MSFT 141024C00049000 C 10/24/14 49.0 0.00 0.03
MSFT 141024C00049500 C 10/24/14 49.5 0.00 0.03
MSFT 141024C00050000 C 10/24/14 50.0 0.00 0.03
MSFT 141024C00050500 C 10/24/14 50.5 0.00 0.02
MSFT 141024C00051000 C 10/24/14 51.0 0.00 0.02
MSFT 141024C00051500 C 10/24/14 51.5 0.00 0.03
MSFT 141024C00052000 C 10/24/14 52.0 0.00 0.02
MSFT 141024C00052500 C 10/24/14 52.5 0.00 0.02
MSFT 141024C00053000 C 10/24/14 53.0 0.00 0.02
MSFT 141024C00053500 C 10/24/14 53.5 0.00 0.02
MSFT 141024C00054000 C 10/24/14 54.0 0.00 0.02
MSFT 141024C00054500 C 10/24/14 54.5 0.00 0.02
MSFT 141024C00055000 C 10/24/14 55.0 0.00 0.02
MSFT 141024P00030000 P 10/24/14 30.0 0.00 0.02
MSFT 141024P00031000 P 10/24/14 31.0 0.00 0.02
MSFT 141024P00032000 P 10/24/14 32.0 0.00 0.01
MSFT 141024P00033000 P 10/24/14 33.0 0.00 0.01
MSFT 141024P00034000 P 10/24/14 34.0 0.00 0.01
MSFT 141024P00035000 P 10/24/14 35.0 0.00 0.01
MSFT 141024P00036000 P 10/24/14 36.0 0.01 0.03
MSFT 141024P00036500 P 10/24/14 36.5 0.01 0.03
MSFT 141024P00037000 P 10/24/14 37.0 0.01 0.04
MSFT 141024P00037500 P 10/24/14 37.5 0.02 0.07
MSFT 141024P00038000 P 10/24/14 38.0 0.03 0.09
MSFT 141024P00038500 P 10/24/14 38.5 0.04 0.12
MSFT 141024P00039000 P 10/24/14 39.0 0.04 0.14
MSFT 141024P00039500 P 10/24/14 39.5 0.06 0.12
MSFT 141024P00040000 P 10/24/14 40.0 0.08 0.14
MSFT 141024P00040500 P 10/24/14 40.5 0.10 0.13
MSFT 141024P00041000 P 10/24/14 41.0 0.13 0.14
MSFT 141024P00041500 P 10/24/14 41.5 0.16 0.19
MSFT 141024P00042000 P 10/24/14 42.0 0.22 0.25
MSFT 141024P00042500 P 10/24/14 42.5 0.31 0.34
MSFT 141024P00043000 P 10/24/14 43.0 0.44 0.47
MSFT 141024P00043500 P 10/24/14 43.5 0.61 0.64
MSFT 141024P00044000 P 10/24/14 44.0 0.82 0.86
MSFT 141024P00044500 P 10/24/14 44.5 1.09 1.18
MSFT 141024P00045000 P 10/24/14 45.0 1.42 1.47
MSFT 141024P00045500 P 10/24/14 45.5 1.78 1.87
MSFT 141024P00046000 P 10/24/14 46.0 2.19 2.45
MSFT 141024P00046500 P 10/24/14 46.5 2.66 2.92
MSFT 141024P00047000 P 10/24/14 47.0 3.10 3.50
MSFT 141024P00047500 P 10/24/14 47.5 3.60 4.00
MSFT 141024P00048000 P 10/24/14 48.0 4.10 4.55
MSFT 141024P00048500 P 10/24/14 48.5 4.55 5.00
MSFT 141024P00049000 P 10/24/14 49.0 5.05 5.50
MSFT 141024P00049500 P 10/24/14 49.5 5.55 6.00
MSFT 141024P00050000 P 10/24/14 50.0 6.05 6.50
MSFT 141024P00050500 P 10/24/14 50.5 6.55 7.00
MSFT 141024P00051000 P 10/24/14 51.0 7.05 7.50
MSFT 141024P00051500 P 10/24/14 51.5 7.55 8.00
MSFT 141024P00052000 P 10/24/14 52.0 8.05 8.50
MSFT 141024P00052500 P 10/24/14 52.5 8.50 9.25
MSFT 141024P00053000 P 10/24/14 53.0 9.05 9.45
MSFT 141024P00053500 P 10/24/14 53.5 8.75 10.00
MSFT 141024P00054000 P 10/24/14 54.0 9.25 10.45
MSFT 141024P00054500 P 10/24/14 54.5 9.75 11.00
MSFT 141024P00055000 P 10/24/14 55.0 10.25 11.50
MSFT 141031C00034000 C 10/31/14 34.0 9.25 10.00
MSFT 141031C00035000 C 10/31/14 35.0 8.25 9.00
MSFT 141031C00036000 C 10/31/14 36.0 7.30 8.00
MSFT 141031C00037000 C 10/31/14 37.0 6.30 7.00
MSFT 141031C00038000 C 10/31/14 38.0 5.30 6.00
MSFT 141031C00039000 C 10/31/14 39.0 4.45 5.05
MSFT 141031C00040000 C 10/31/14 40.0 3.80 4.05
MSFT 141031C00040500 C 10/31/14 40.5 3.25 3.60
MSFT 141031C00041000 C 10/31/14 41.0 2.94 3.15
MSFT 141031C00041500 C 10/31/14 41.5 2.56 2.68
MSFT 141031C00042000 C 10/31/14 42.0 2.11 2.26
MSFT 141031C00042500 C 10/31/14 42.5 1.81 1.85
MSFT 141031C00043000 C 10/31/14 43.0 1.45 1.51
MSFT 141031C00043500 C 10/31/14 43.5 1.12 1.17
MSFT 141031C00044000 C 10/31/14 44.0 0.86 0.90
MSFT 141031C00044500 C 10/31/14 44.5 0.60 0.66
MSFT 141031C00045000 C 10/31/14 45.0 0.41 0.49
MSFT 141031C00045500 C 10/31/14 45.5 0.31 0.34
MSFT 141031C00046000 C 10/31/14 46.0 0.16 0.23
MSFT 141031C00046500 C 10/31/14 46.5 0.07 0.16
MSFT 141031C00047000 C 10/31/14 47.0 0.08 0.11
MSFT 141031C00047500 C 10/31/14 47.5 0.02 0.11
MSFT 141031C00048000 C 10/31/14 48.0 0.03 0.09
MSFT 141031C00048500 C 10/31/14 48.5 0.01 0.08
MSFT 141031C00049000 C 10/31/14 49.0 0.00 0.06
MSFT 141031C00049500 C 10/31/14 49.5 0.00 0.06
MSFT 141031C00050000 C 10/31/14 50.0 0.00 0.05
MSFT 141031C00050500 C 10/31/14 50.5 0.00 0.05
MSFT 141031C00051000 C 10/31/14 51.0 0.00 0.04
MSFT 141031C00051500 C 10/31/14 51.5 0.00 0.03
MSFT 141031C00052000 C 10/31/14 52.0 0.00 0.03
MSFT 141031C00052500 C 10/31/14 52.5 0.00 0.03
MSFT 141031C00053000 C 10/31/14 53.0 0.00 0.03
MSFT 141031C00053500 C 10/31/14 53.5 0.00 0.03
MSFT 141031C00054000 C 10/31/14 54.0 0.00 0.02
MSFT 141031C00054500 C 10/31/14 54.5 0.00 0.02
MSFT 141031C00055000 C 10/31/14 55.0 0.00 0.02
MSFT 141031P00034000 P 10/31/14 34.0 0.01 0.03
MSFT 141031P00035000 P 10/31/14 35.0 0.02 0.05
MSFT 141031P00036000 P 10/31/14 36.0 0.02 0.09
MSFT 141031P00037000 P 10/31/14 37.0 0.03 0.13
MSFT 141031P00038000 P 10/31/14 38.0 0.06 0.18
MSFT 141031P00039000 P 10/31/14 39.0 0.08 0.21
MSFT 141031P00040000 P 10/31/14 40.0 0.15 0.25
MSFT 141031P00040500 P 10/31/14 40.5 0.15 0.28
MSFT 141031P00041000 P 10/31/14 41.0 0.20 0.23
MSFT 141031P00041500 P 10/31/14 41.5 0.25 0.29
MSFT 141031P00042000 P 10/31/14 42.0 0.33 0.37
MSFT 141031P00042500 P 10/31/14 42.5 0.44 0.58
MSFT 141031P00043000 P 10/31/14 43.0 0.58 0.64
MSFT 141031P00043500 P 10/31/14 43.5 0.75 0.83
MSFT 141031P00044000 P 10/31/14 44.0 0.97 1.10
MSFT 141031P00044500 P 10/31/14 44.5 1.23 1.38
MSFT 141031P00045000 P 10/31/14 45.0 1.55 1.66
MSFT 141031P00045500 P 10/31/14 45.5 1.90 1.97
MSFT 141031P00046000 P 10/31/14 46.0 2.29 2.65
MSFT 141031P00046500 P 10/31/14 46.5 2.71 3.20
MSFT 141031P00047000 P 10/31/14 47.0 3.15 3.80
MSFT 141031P00047500 P 10/31/14 47.5 3.60 4.35
MSFT 141031P00048000 P 10/31/14 48.0 4.10 4.85
MSFT 141031P00048500 P 10/31/14 48.5 4.60 5.35
MSFT 141031P00049000 P 10/31/14 49.0 5.05 5.80
MSFT 141031P00049500 P 10/31/14 49.5 5.55 6.35
MSFT 141031P00050000 P 10/31/14 50.0 6.05 6.80
MSFT 141031P00050500 P 10/31/14 50.5 6.55 7.30
MSFT 141031P00051000 P 10/31/14 51.0 7.05 7.80
MSFT 141031P00051500 P 10/31/14 51.5 7.55 8.30
MSFT 141031P00052000 P 10/31/14 52.0 8.00 8.80
MSFT 141031P00052500 P 10/31/14 52.5 8.55 9.35
MSFT 141031P00053000 P 10/31/14 53.0 8.90 9.85
MSFT 141031P00053500 P 10/31/14 53.5 9.15 10.35
MSFT 141031P00054000 P 10/31/14 54.0 9.90 10.85
MSFT 141031P00054500 P 10/31/14 54.5 10.15 11.35
MSFT 141031P00055000 P 10/31/14 55.0 10.50 11.85
MSFT 141107C00034000 C 11/07/14 34.0 9.20 10.00
MSFT 141107C00035000 C 11/07/14 35.0 8.20 9.00
MSFT 141107C00036000 C 11/07/14 36.0 7.20 8.00
MSFT 141107C00037000 C 11/07/14 37.0 6.25 7.00
MSFT 141107C00038000 C 11/07/14 38.0 5.25 6.05
MSFT 141107C00039000 C 11/07/14 39.0 4.35 5.05
MSFT 141107C00039500 C 11/07/14 39.5 3.95 4.60
MSFT 141107C00040000 C 11/07/14 40.0 3.75 4.15
MSFT 141107C00040500 C 11/07/14 40.5 3.45 3.65
MSFT 141107C00041000 C 11/07/14 41.0 3.05 3.20
MSFT 141107C00041500 C 11/07/14 41.5 2.71 2.78
MSFT 141107C00042000 C 11/07/14 42.0 2.29 2.35
MSFT 141107C00042500 C 11/07/14 42.5 1.90 1.99
MSFT 141107C00043000 C 11/07/14 43.0 1.53 1.63
MSFT 141107C00043500 C 11/07/14 43.5 1.24 1.30
MSFT 141107C00044000 C 11/07/14 44.0 0.95 1.02
MSFT 141107C00044500 C 11/07/14 44.5 0.72 0.79
MSFT 141107C00045000 C 11/07/14 45.0 0.57 0.59
MSFT 141107C00045500 C 11/07/14 45.5 0.37 0.44
MSFT 141107C00046000 C 11/07/14 46.0 0.26 0.32
MSFT 141107C00046500 C 11/07/14 46.5 0.19 0.23
MSFT 141107C00047000 C 11/07/14 47.0 0.10 0.17
MSFT 141107C00047500 C 11/07/14 47.5 0.04 0.12
MSFT 141107C00048000 C 11/07/14 48.0 0.05 0.10
MSFT 141107C00048500 C 11/07/14 48.5 0.02 0.10
MSFT 141107C00049000 C 11/07/14 49.0 0.01 0.10
MSFT 141107C00049500 C 11/07/14 49.5 0.01 0.09
MSFT 141107C00050000 C 11/07/14 50.0 0.00 0.08
MSFT 141107C00050500 C 11/07/14 50.5 0.00 0.08
MSFT 141107C00051000 C 11/07/14 51.0 0.00 0.07
MSFT 141107C00051500 C 11/07/14 51.5 0.00 0.07
MSFT 141107C00052000 C 11/07/14 52.0 0.00 0.06
MSFT 141107C00052500 C 11/07/14 52.5 0.00 0.05
MSFT 141107C00053000 C 11/07/14 53.0 0.00 0.05
MSFT 141107C00053500 C 11/07/14 53.5 0.00 0.04
MSFT 141107C00054000 C 11/07/14 54.0 0.00 0.04
MSFT 141107C00054500 C 11/07/14 54.5 0.00 0.04
MSFT 141107C00055000 C 11/07/14 55.0 0.00 0.03
MSFT 141107P00034000 P 11/07/14 34.0 0.02 0.08
MSFT 141107P00035000 P 11/07/14 35.0 0.03 0.12
MSFT 141107P00036000 P 11/07/14 36.0 0.04 0.14
MSFT 141107P00037000 P 11/07/14 37.0 0.05 0.16
MSFT 141107P00038000 P 11/07/14 38.0 0.08 0.21
MSFT 141107P00039000 P 11/07/14 39.0 0.12 0.24
MSFT 141107P00039500 P 11/07/14 39.5 0.14 0.26
MSFT 141107P00040000 P 11/07/14 40.0 0.17 0.30
MSFT 141107P00040500 P 11/07/14 40.5 0.21 0.32
MSFT 141107P00041000 P 11/07/14 41.0 0.27 0.34
MSFT 141107P00041500 P 11/07/14 41.5 0.34 0.38
MSFT 141107P00042000 P 11/07/14 42.0 0.43 0.47
MSFT 141107P00042500 P 11/07/14 42.5 0.54 0.64
MSFT 141107P00043000 P 11/07/14 43.0 0.69 0.79
MSFT 141107P00043500 P 11/07/14 43.5 0.88 1.02
MSFT 141107P00044000 P 11/07/14 44.0 1.10 1.27
MSFT 141107P00044500 P 11/07/14 44.5 1.36 1.55
MSFT 141107P00045000 P 11/07/14 45.0 1.66 1.76
MSFT 141107P00045500 P 11/07/14 45.5 2.01 2.16
MSFT 141107P00046000 P 11/07/14 46.0 2.38 2.58
MSFT 141107P00046500 P 11/07/14 46.5 2.79 3.15
MSFT 141107P00047000 P 11/07/14 47.0 3.20 3.90
MSFT 141107P00047500 P 11/07/14 47.5 3.65 4.40
MSFT 141107P00048000 P 11/07/14 48.0 4.15 4.50
MSFT 141107P00048500 P 11/07/14 48.5 4.60 5.35
MSFT 141107P00049000 P 11/07/14 49.0 5.10 5.85
MSFT 141107P00049500 P 11/07/14 49.5 5.55 6.40
MSFT 141107P00050000 P 11/07/14 50.0 6.05 6.90
MSFT 141107P00050500 P 11/07/14 50.5 6.55 7.40
MSFT 141107P00051000 P 11/07/14 51.0 7.05 7.90
MSFT 141107P00051500 P 11/07/14 51.5 7.30 8.40
MSFT 141107P00052000 P 11/07/14 52.0 7.65 9.35
MSFT 141107P00052500 P 11/07/14 52.5 8.15 9.85
MSFT 141107P00053000 P 11/07/14 53.0 8.85 10.00
MSFT 141107P00053500 P 11/07/14 53.5 9.35 10.50
MSFT 141107P00054000 P 11/07/14 54.0 9.85 10.80
MSFT 141107P00054500 P 11/07/14 54.5 9.10 11.30
MSFT 141107P00055000 P 11/07/14 55.0 9.65 11.80
MSFT 141114C00034000 C 11/14/14 34.0 9.15 10.00
MSFT 141114C00035000 C 11/14/14 35.0 8.20 9.00
MSFT 141114C00036000 C 11/14/14 36.0 7.20 8.00
MSFT 141114C00037000 C 11/14/14 37.0 6.25 7.05
MSFT 141114C00038000 C 11/14/14 38.0 5.25 6.05
MSFT 141114C00038500 C 11/14/14 38.5 4.80 5.60
MSFT 141114C00039000 C 11/14/14 39.0 4.35 5.10
MSFT 141114C00039500 C 11/14/14 39.5 4.10 4.65
MSFT 141114C00040000 C 11/14/14 40.0 4.00 4.20
MSFT 141114C00040500 C 11/14/14 40.5 3.60 3.75
MSFT 141114C00041000 C 11/14/14 41.0 3.15 3.30
MSFT 141114C00041500 C 11/14/14 41.5 2.70 2.85
MSFT 141114C00042000 C 11/14/14 42.0 2.35 2.45
MSFT 141114C00042500 C 11/14/14 42.5 1.97 2.08
MSFT 141114C00043000 C 11/14/14 43.0 1.68 1.72
MSFT 141114C00043500 C 11/14/14 43.5 1.32 1.42
MSFT 141114C00044000 C 11/14/14 44.0 1.04 1.13
MSFT 141114C00044500 C 11/14/14 44.5 0.81 0.90
MSFT 141114C00045000 C 11/14/14 45.0 0.62 0.69
MSFT 141114C00045500 C 11/14/14 45.5 0.49 0.53
MSFT 141114C00046000 C 11/14/14 46.0 0.34 0.40
MSFT 141114C00046500 C 11/14/14 46.5 0.19 0.30
MSFT 141114C00047000 C 11/14/14 47.0 0.12 0.22
MSFT 141114C00047500 C 11/14/14 47.5 0.10 0.16
MSFT 141114C00048000 C 11/14/14 48.0 0.05 0.12
MSFT 141114C00048500 C 11/14/14 48.5 0.02 0.11
MSFT 141114C00049000 C 11/14/14 49.0 0.02 0.10
MSFT 141114C00049500 C 11/14/14 49.5 0.02 0.10
MSFT 141114C00050000 C 11/14/14 50.0 0.01 0.09
MSFT 141114C00050500 C 11/14/14 50.5 0.00 0.08
MSFT 141114C00051000 C 11/14/14 51.0 0.00 0.08
MSFT 141114C00051500 C 11/14/14 51.5 0.00 0.07
MSFT 141114C00052000 C 11/14/14 52.0 0.00 0.06
MSFT 141114C00052500 C 11/14/14 52.5 0.00 0.06
MSFT 141114C00053000 C 11/14/14 53.0 0.00 0.05
MSFT 141114C00053500 C 11/14/14 53.5 0.00 0.05
MSFT 141114C00054000 C 11/14/14 54.0 0.00 0.05
MSFT 141114C00055000 C 11/14/14 55.0 0.00 0.04
MSFT 141114P00034000 P 11/14/14 34.0 0.03 0.12
MSFT 141114P00035000 P 11/14/14 35.0 0.03 0.14
MSFT 141114P00036000 P 11/14/14 36.0 0.06 0.16
MSFT 141114P00037000 P 11/14/14 37.0 0.07 0.19
MSFT 141114P00038000 P 11/14/14 38.0 0.12 0.25
MSFT 141114P00038500 P 11/14/14 38.5 0.13 0.28
MSFT 141114P00039000 P 11/14/14 39.0 0.15 0.31
MSFT 141114P00039500 P 11/14/14 39.5 0.18 0.34
MSFT 141114P00040000 P 11/14/14 40.0 0.22 0.37
MSFT 141114P00040500 P 11/14/14 40.5 0.27 0.31
MSFT 141114P00041000 P 11/14/14 41.0 0.33 0.41
MSFT 141114P00041500 P 11/14/14 41.5 0.41 0.50
MSFT 141114P00042000 P 11/14/14 42.0 0.51 0.62
MSFT 141114P00042500 P 11/14/14 42.5 0.64 0.68
MSFT 141114P00043000 P 11/14/14 43.0 0.79 0.96
MSFT 141114P00043500 P 11/14/14 43.5 0.98 1.06
MSFT 141114P00044000 P 11/14/14 44.0 1.20 1.40
MSFT 141114P00044500 P 11/14/14 44.5 1.47 1.57
MSFT 141114P00045000 P 11/14/14 45.0 1.76 1.97
MSFT 141114P00045500 P 11/14/14 45.5 2.10 2.21
MSFT 141114P00046000 P 11/14/14 46.0 2.48 2.53
MSFT 141114P00046500 P 11/14/14 46.5 2.86 3.00
MSFT 141114P00047000 P 11/14/14 47.0 3.25 3.65
MSFT 141114P00047500 P 11/14/14 47.5 3.70 4.30
MSFT 141114P00048000 P 11/14/14 48.0 4.15 4.95
MSFT 141114P00048500 P 11/14/14 48.5 4.65 5.45
MSFT 141114P00049000 P 11/14/14 49.0 5.10 5.90
MSFT 141114P00049500 P 11/14/14 49.5 5.60 6.40
MSFT 141114P00050000 P 11/14/14 50.0 6.10 6.95
MSFT 141114P00050500 P 11/14/14 50.5 6.60 7.40
MSFT 141114P00051000 P 11/14/14 51.0 7.10 7.90
MSFT 141114P00051500 P 11/14/14 51.5 7.55 8.40
MSFT 141114P00052000 P 11/14/14 52.0 8.05 9.00
MSFT 141114P00052500 P 11/14/14 52.5 8.25 9.85
MSFT 141114P00053000 P 11/14/14 53.0 8.75 10.35
MSFT 141114P00053500 P 11/14/14 53.5 9.25 10.85
MSFT 141114P00054000 P 11/14/14 54.0 9.25 11.00
MSFT 141114P00055000 P 11/14/14 55.0 10.25 12.00
MSFT 141122C00029000 C 11/22/14 29.0 13.00 14.95
MSFT 141122C00030000 C 11/22/14 30.0 12.50 13.95
MSFT 141122C00031000 C 11/22/14 31.0 12.25 12.95
MSFT 141122C00032000 C 11/22/14 32.0 11.25 12.00
MSFT 141122C00033000 C 11/22/14 33.0 10.25 11.00
MSFT 141122C00034000 C 11/22/14 34.0 9.25 10.00
MSFT 141122C00035000 C 11/22/14 35.0 8.25 9.00
MSFT 141122C00036000 C 11/22/14 36.0 7.30 8.00
MSFT 141122C00036500 C 11/22/14 36.5 6.80 7.50
MSFT 141122C00037000 C 11/22/14 37.0 6.30 7.00
MSFT 141122C00037500 C 11/22/14 37.5 5.90 6.55
MSFT 141122C00038000 C 11/22/14 38.0 5.35 6.05
MSFT 141122C00038500 C 11/22/14 38.5 4.90 5.60
MSFT 141122C00039000 C 11/22/14 39.0 4.45 5.10
MSFT 141122C00039500 C 11/22/14 39.5 4.00 4.65
MSFT 141122C00040000 C 11/22/14 40.0 4.00 4.20
MSFT 141122C00040500 C 11/22/14 40.5 3.55 3.75
MSFT 141122C00041000 C 11/22/14 41.0 3.10 3.30
MSFT 141122C00041500 C 11/22/14 41.5 2.70 2.87
MSFT 141122C00042000 C 11/22/14 42.0 2.40 2.48
MSFT 141122C00042500 C 11/22/14 42.5 2.03 2.12
MSFT 141122C00043000 C 11/22/14 43.0 1.70 1.77
MSFT 141122C00043500 C 11/22/14 43.5 1.38 1.47
MSFT 141122C00044000 C 11/22/14 44.0 1.15 1.19
MSFT 141122C00044500 C 11/22/14 44.5 0.87 0.95
MSFT 141122C00045000 C 11/22/14 45.0 0.68 0.74
MSFT 141122C00045500 C 11/22/14 45.5 0.55 0.57
MSFT 141122C00046000 C 11/22/14 46.0 0.41 0.44
MSFT 141122C00046500 C 11/22/14 46.5 0.26 0.33
MSFT 141122C00047000 C 11/22/14 47.0 0.22 0.24
MSFT 141122C00047500 C 11/22/14 47.5 0.13 0.18
MSFT 141122C00048000 C 11/22/14 48.0 0.12 0.13
MSFT 141122C00048500 C 11/22/14 48.5 0.06 0.10
MSFT 141122C00049000 C 11/22/14 49.0 0.05 0.07
MSFT 141122C00049500 C 11/22/14 49.5 0.02 0.07
MSFT 141122C00050000 C 11/22/14 50.0 0.03 0.05
MSFT 141122C00050500 C 11/22/14 50.5 0.01 0.05
MSFT 141122C00051000 C 11/22/14 51.0 0.00 0.04
MSFT 141122C00051500 C 11/22/14 51.5 0.00 0.04
MSFT 141122C00052000 C 11/22/14 52.0 0.00 0.04
MSFT 141122C00053000 C 11/22/14 53.0 0.00 0.04
MSFT 141122C00055000 C 11/22/14 55.0 0.00 0.04
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.02
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.02
MSFT 141122P00029000 P 11/22/14 29.0 0.02 0.03
MSFT 141122P00030000 P 11/22/14 30.0 0.03 0.05
MSFT 141122P00031000 P 11/22/14 31.0 0.04 0.07
MSFT 141122P00032000 P 11/22/14 32.0 0.04 0.07
MSFT 141122P00033000 P 11/22/14 33.0 0.03 0.09
MSFT 141122P00034000 P 11/22/14 34.0 0.05 0.10
MSFT 141122P00035000 P 11/22/14 35.0 0.07 0.11
MSFT 141122P00036000 P 11/22/14 36.0 0.09 0.13
MSFT 141122P00036500 P 11/22/14 36.5 0.10 0.12
MSFT 141122P00037000 P 11/22/14 37.0 0.12 0.16
MSFT 141122P00037500 P 11/22/14 37.5 0.14 0.15
MSFT 141122P00038000 P 11/22/14 38.0 0.16 0.18
MSFT 141122P00038500 P 11/22/14 38.5 0.18 0.22
MSFT 141122P00039000 P 11/22/14 39.0 0.21 0.25
MSFT 141122P00039500 P 11/22/14 39.5 0.26 0.29
MSFT 141122P00040000 P 11/22/14 40.0 0.31 0.34
MSFT 141122P00040500 P 11/22/14 40.5 0.38 0.41
MSFT 141122P00041000 P 11/22/14 41.0 0.46 0.48
MSFT 141122P00041500 P 11/22/14 41.5 0.56 0.59
MSFT 141122P00042000 P 11/22/14 42.0 0.69 0.72
MSFT 141122P00042500 P 11/22/14 42.5 0.84 0.87
MSFT 141122P00043000 P 11/22/14 43.0 1.02 1.05
MSFT 141122P00043500 P 11/22/14 43.5 1.22 1.26
MSFT 141122P00044000 P 11/22/14 44.0 1.47 1.51
MSFT 141122P00044500 P 11/22/14 44.5 1.75 1.79
MSFT 141122P00045000 P 11/22/14 45.0 2.05 2.12
MSFT 141122P00045500 P 11/22/14 45.5 2.39 2.46
MSFT 141122P00046000 P 11/22/14 46.0 2.78 2.84
MSFT 141122P00046500 P 11/22/14 46.5 3.15 3.35
MSFT 141122P00047000 P 11/22/14 47.0 3.60 3.95
MSFT 141122P00047500 P 11/22/14 47.5 4.05 4.30
MSFT 141122P00048000 P 11/22/14 48.0 4.45 4.80
MSFT 141122P00048500 P 11/22/14 48.5 4.95 5.30
MSFT 141122P00049000 P 11/22/14 49.0 5.40 5.95
MSFT 141122P00049500 P 11/22/14 49.5 5.90 6.50
MSFT 141122P00050000 P 11/22/14 50.0 6.40 7.00
MSFT 141122P00050500 P 11/22/14 50.5 6.85 7.50
MSFT 141122P00051000 P 11/22/14 51.0 7.35 7.80
MSFT 141122P00051500 P 11/22/14 51.5 7.85 8.30
MSFT 141122P00052000 P 11/22/14 52.0 8.35 8.95
MSFT 141122P00053000 P 11/22/14 53.0 9.00 10.00
MSFT 141122P00055000 P 11/22/14 55.0 10.95 12.00
MSFT 141122P00060000 P 11/22/14 60.0 15.55 17.00
MSFT 141122P00065000 P 11/22/14 65.0 20.30 22.05
MSFT 141128C00030000 C 11/28/14 30.0 12.80 14.00
MSFT 141128C00031000 C 11/28/14 31.0 11.65 13.00
MSFT 141128C00032000 C 11/28/14 32.0 10.65 12.05
MSFT 141128C00033000 C 11/28/14 33.0 9.85 11.00
MSFT 141128C00034000 C 11/28/14 34.0 8.70 10.00
MSFT 141128C00035000 C 11/28/14 35.0 7.70 9.00
MSFT 141128C00036000 C 11/28/14 36.0 6.75 8.00
MSFT 141128C00037000 C 11/28/14 37.0 5.90 7.05
MSFT 141128C00038000 C 11/28/14 38.0 4.90 6.10
MSFT 141128C00039000 C 11/28/14 39.0 4.15 5.10
MSFT 141128C00039500 C 11/28/14 39.5 4.40 4.65
MSFT 141128C00040000 C 11/28/14 40.0 4.00 4.20
MSFT 141128C00040500 C 11/28/14 40.5 3.55 3.75
MSFT 141128C00041000 C 11/28/14 41.0 3.15 3.35
MSFT 141128C00041500 C 11/28/14 41.5 2.73 2.92
MSFT 141128C00042000 C 11/28/14 42.0 2.34 2.52
MSFT 141128C00042500 C 11/28/14 42.5 1.98 2.15
MSFT 141128C00043000 C 11/28/14 43.0 1.73 1.81
MSFT 141128C00043500 C 11/28/14 43.5 1.39 1.51
MSFT 141128C00044000 C 11/28/14 44.0 1.15 1.23
MSFT 141128C00044500 C 11/28/14 44.5 0.85 1.01
MSFT 141128C00045000 C 11/28/14 45.0 0.70 0.81
MSFT 141128C00045500 C 11/28/14 45.5 0.54 0.64
MSFT 141128C00046000 C 11/28/14 46.0 0.42 0.49
MSFT 141128C00046500 C 11/28/14 46.5 0.24 0.38
MSFT 141128C00047000 C 11/28/14 47.0 0.21 0.29
MSFT 141128C00047500 C 11/28/14 47.5 0.11 0.22
MSFT 141128C00048000 C 11/28/14 48.0 0.12 0.17
MSFT 141128C00048500 C 11/28/14 48.5 0.04 0.15
MSFT 141128C00049000 C 11/28/14 49.0 0.04 0.11
MSFT 141128C00049500 C 11/28/14 49.5 0.04 0.10
MSFT 141128C00050000 C 11/28/14 50.0 0.03 0.10
MSFT 141128C00050500 C 11/28/14 50.5 0.02 0.09
MSFT 141128C00051000 C 11/28/14 51.0 0.01 0.08
MSFT 141128C00051500 C 11/28/14 51.5 0.01 0.08
MSFT 141128C00052000 C 11/28/14 52.0 0.00 0.07
MSFT 141128C00052500 C 11/28/14 52.5 0.00 0.06
MSFT 141128C00053000 C 11/28/14 53.0 0.00 0.06
MSFT 141128C00053500 C 11/28/14 53.5 0.00 0.05
MSFT 141128C00054000 C 11/28/14 54.0 0.00 0.05
MSFT 141128P00030000 P 11/28/14 30.0 0.02 0.05
MSFT 141128P00031000 P 11/28/14 31.0 0.01 0.08
MSFT 141128P00032000 P 11/28/14 32.0 0.03 0.11
MSFT 141128P00033000 P 11/28/14 33.0 0.04 0.14
MSFT 141128P00034000 P 11/28/14 34.0 0.05 0.15
MSFT 141128P00035000 P 11/28/14 35.0 0.07 0.18
MSFT 141128P00036000 P 11/28/14 36.0 0.10 0.20
MSFT 141128P00037000 P 11/28/14 37.0 0.14 0.27
MSFT 141128P00038000 P 11/28/14 38.0 0.17 0.29
MSFT 141128P00039000 P 11/28/14 39.0 0.24 0.41
MSFT 141128P00039500 P 11/28/14 39.5 0.30 0.46
MSFT 141128P00040000 P 11/28/14 40.0 0.36 0.45
MSFT 141128P00040500 P 11/28/14 40.5 0.43 0.60
MSFT 141128P00041000 P 11/28/14 41.0 0.52 0.69
MSFT 141128P00041500 P 11/28/14 41.5 0.61 0.80
MSFT 141128P00042000 P 11/28/14 42.0 0.78 0.88
MSFT 141128P00042500 P 11/28/14 42.5 0.88 1.10
MSFT 141128P00043000 P 11/28/14 43.0 1.07 1.28
MSFT 141128P00043500 P 11/28/14 43.5 1.30 1.37
MSFT 141128P00044000 P 11/28/14 44.0 1.53 1.69
MSFT 141128P00044500 P 11/28/14 44.5 1.81 2.04
MSFT 141128P00045000 P 11/28/14 45.0 2.12 2.35
MSFT 141128P00045500 P 11/28/14 45.5 2.46 2.69
MSFT 141128P00046000 P 11/28/14 46.0 2.83 3.05
MSFT 141128P00046500 P 11/28/14 46.5 3.20 3.45
MSFT 141128P00047000 P 11/28/14 47.0 3.60 3.95
MSFT 141128P00047500 P 11/28/14 47.5 4.05 4.45
MSFT 141128P00048000 P 11/28/14 48.0 4.50 4.95
MSFT 141128P00048500 P 11/28/14 48.5 4.95 5.55
MSFT 141128P00049000 P 11/28/14 49.0 5.45 6.05
MSFT 141128P00049500 P 11/28/14 49.5 5.90 6.45
MSFT 141128P00050000 P 11/28/14 50.0 6.40 7.00
MSFT 141128P00050500 P 11/28/14 50.5 6.90 7.45
MSFT 141128P00051000 P 11/28/14 51.0 7.40 8.00
MSFT 141128P00051500 P 11/28/14 51.5 7.85 8.50
MSFT 141128P00052000 P 11/28/14 52.0 8.35 9.00
MSFT 141128P00052500 P 11/28/14 52.5 8.85 9.50
MSFT 141128P00053000 P 11/28/14 53.0 8.65 10.00
MSFT 141128P00053500 P 11/28/14 53.5 9.15 10.50
MSFT 141128P00054000 P 11/28/14 54.0 9.65 11.00
MSFT 141220C00030000 C 12/20/14 30.0 12.75 14.00
MSFT 141220C00031000 C 12/20/14 31.0 12.00 13.00
MSFT 141220C00032000 C 12/20/14 32.0 11.00 12.00
MSFT 141220C00033000 C 12/20/14 33.0 10.00 11.00
MSFT 141220C00034000 C 12/20/14 34.0 9.05 10.00
MSFT 141220C00035000 C 12/20/14 35.0 8.05 9.00
MSFT 141220C00036000 C 12/20/14 36.0 7.10 8.05
MSFT 141220C00037000 C 12/20/14 37.0 6.15 7.05
MSFT 141220C00038000 C 12/20/14 38.0 5.40 6.10
MSFT 141220C00039000 C 12/20/14 39.0 5.00 5.15
MSFT 141220C00040000 C 12/20/14 40.0 4.10 4.25
MSFT 141220C00041000 C 12/20/14 41.0 3.25 3.45
MSFT 141220C00042000 C 12/20/14 42.0 2.62 2.66
MSFT 141220C00043000 C 12/20/14 43.0 1.94 2.01
MSFT 141220C00044000 C 12/20/14 44.0 1.42 1.45
MSFT 141220C00045000 C 12/20/14 45.0 1.00 1.01
MSFT 141220C00046000 C 12/20/14 46.0 0.66 0.68
MSFT 141220C00047000 C 12/20/14 47.0 0.42 0.44
MSFT 141220C00048000 C 12/20/14 48.0 0.25 0.28
MSFT 141220C00049000 C 12/20/14 49.0 0.13 0.17
MSFT 141220C00050000 C 12/20/14 50.0 0.07 0.11
MSFT 141220C00055000 C 12/20/14 55.0 0.00 0.03
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.03
MSFT 141220P00030000 P 12/20/14 30.0 0.04 0.09
MSFT 141220P00031000 P 12/20/14 31.0 0.05 0.10
MSFT 141220P00032000 P 12/20/14 32.0 0.06 0.11
MSFT 141220P00033000 P 12/20/14 33.0 0.08 0.13
MSFT 141220P00034000 P 12/20/14 34.0 0.09 0.14
MSFT 141220P00035000 P 12/20/14 35.0 0.12 0.13
MSFT 141220P00036000 P 12/20/14 36.0 0.16 0.18
MSFT 141220P00037000 P 12/20/14 37.0 0.20 0.24
MSFT 141220P00038000 P 12/20/14 38.0 0.26 0.31
MSFT 141220P00039000 P 12/20/14 39.0 0.35 0.38
MSFT 141220P00040000 P 12/20/14 40.0 0.49 0.53
MSFT 141220P00041000 P 12/20/14 41.0 0.69 0.71
MSFT 141220P00042000 P 12/20/14 42.0 0.96 0.99
MSFT 141220P00043000 P 12/20/14 43.0 1.34 1.36
MSFT 141220P00044000 P 12/20/14 44.0 1.80 1.82
MSFT 141220P00045000 P 12/20/14 45.0 2.36 2.40
MSFT 141220P00046000 P 12/20/14 46.0 3.00 3.10
MSFT 141220P00047000 P 12/20/14 47.0 3.75 4.00
MSFT 141220P00048000 P 12/20/14 48.0 4.60 5.00
MSFT 141220P00049000 P 12/20/14 49.0 5.50 6.00
MSFT 141220P00050000 P 12/20/14 50.0 6.45 7.00
MSFT 141220P00055000 P 12/20/14 55.0 10.55 12.00
MSFT 141220P00060000 P 12/20/14 60.0 15.55 17.00
MSFT 150117C00015000 C 01/17/15 15.0 26.95 29.75
MSFT 150117C00018000 C 01/17/15 18.0 23.95 26.75
MSFT 150117C00020000 C 01/17/15 20.0 21.95 24.75
MSFT 150117C00021000 C 01/17/15 21.0 20.95 23.75
MSFT 150117C00023000 C 01/17/15 23.0 18.95 21.75
MSFT 150117C00024000 C 01/17/15 24.0 17.95 20.75
MSFT 150117C00025000 C 01/17/15 25.0 16.95 19.75
MSFT 150117C00026000 C 01/17/15 26.0 15.95 18.75
MSFT 150117C00027000 C 01/17/15 27.0 14.95 17.75
MSFT 150117C00028000 C 01/17/15 28.0 14.80 16.05
MSFT 150117C00029000 C 01/17/15 29.0 14.10 14.95
MSFT 150117C00030000 C 01/17/15 30.0 13.40 14.00
MSFT 150117C00031000 C 01/17/15 31.0 12.35 13.00
MSFT 150117C00032000 C 01/17/15 32.0 11.35 12.00
MSFT 150117C00033000 C 01/17/15 33.0 10.35 11.00
MSFT 150117C00034000 C 01/17/15 34.0 9.35 10.00
MSFT 150117C00035000 C 01/17/15 35.0 8.85 9.05
MSFT 150117C00036000 C 01/17/15 36.0 7.80 8.05
MSFT 150117C00037000 C 01/17/15 37.0 6.80 7.10
MSFT 150117C00038000 C 01/17/15 38.0 5.60 6.20
MSFT 150117C00039000 C 01/17/15 39.0 5.05 5.30
MSFT 150117C00040000 C 01/17/15 40.0 4.25 4.45
MSFT 150117C00041000 C 01/17/15 41.0 3.55 3.65
MSFT 150117C00042000 C 01/17/15 42.0 2.82 2.88
MSFT 150117C00043000 C 01/17/15 43.0 2.18 2.26
MSFT 150117C00044000 C 01/17/15 44.0 1.69 1.72
MSFT 150117C00045000 C 01/17/15 45.0 1.25 1.28
MSFT 150117C00046000 C 01/17/15 46.0 0.90 0.92
MSFT 150117C00047000 C 01/17/15 47.0 0.63 0.65
MSFT 150117C00048000 C 01/17/15 48.0 0.43 0.46
MSFT 150117C00049000 C 01/17/15 49.0 0.29 0.31
MSFT 150117C00050000 C 01/17/15 50.0 0.16 0.21
MSFT 150117C00055000 C 01/17/15 55.0 0.02 0.04
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.03
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.03
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.01 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.01 0.02
MSFT 150117P00021000 P 01/17/15 21.0 0.01 0.02
MSFT 150117P00023000 P 01/17/15 23.0 0.02 0.03
MSFT 150117P00024000 P 01/17/15 24.0 0.03 0.04
MSFT 150117P00025000 P 01/17/15 25.0 0.03 0.05
MSFT 150117P00026000 P 01/17/15 26.0 0.03 0.07
MSFT 150117P00027000 P 01/17/15 27.0 0.03 0.08
MSFT 150117P00028000 P 01/17/15 28.0 0.04 0.10
MSFT 150117P00029000 P 01/17/15 29.0 0.06 0.11
MSFT 150117P00030000 P 01/17/15 30.0 0.07 0.12
MSFT 150117P00031000 P 01/17/15 31.0 0.09 0.14
MSFT 150117P00032000 P 01/17/15 32.0 0.12 0.13
MSFT 150117P00033000 P 01/17/15 33.0 0.14 0.17
MSFT 150117P00034000 P 01/17/15 34.0 0.16 0.20
MSFT 150117P00035000 P 01/17/15 35.0 0.19 0.22
MSFT 150117P00036000 P 01/17/15 36.0 0.24 0.27
MSFT 150117P00037000 P 01/17/15 37.0 0.30 0.33
MSFT 150117P00038000 P 01/17/15 38.0 0.39 0.43
MSFT 150117P00039000 P 01/17/15 39.0 0.51 0.56
MSFT 150117P00040000 P 01/17/15 40.0 0.68 0.69
MSFT 150117P00041000 P 01/17/15 41.0 0.91 0.93
MSFT 150117P00042000 P 01/17/15 42.0 1.22 1.23
MSFT 150117P00043000 P 01/17/15 43.0 1.60 1.62
MSFT 150117P00044000 P 01/17/15 44.0 2.06 2.09
MSFT 150117P00045000 P 01/17/15 45.0 2.62 2.65
MSFT 150117P00046000 P 01/17/15 46.0 3.25 3.35
MSFT 150117P00047000 P 01/17/15 47.0 3.95 4.05
MSFT 150117P00048000 P 01/17/15 48.0 4.75 5.00
MSFT 150117P00049000 P 01/17/15 49.0 5.60 6.00
MSFT 150117P00050000 P 01/17/15 50.0 6.50 7.00
MSFT 150117P00055000 P 01/17/15 55.0 11.35 12.25
MSFT 150117P00060000 P 01/17/15 60.0 15.55 18.35
MSFT 150117P00065000 P 01/17/15 65.0 20.55 22.00
MSFT 150220C00035000 C 02/20/15 35.0 8.35 9.10
MSFT 150220C00036000 C 02/20/15 36.0 7.80 8.15
MSFT 150220C00037000 C 02/20/15 37.0 6.85 7.20
MSFT 150220C00038000 C 02/20/15 38.0 6.05 6.30
MSFT 150220C00039000 C 02/20/15 39.0 5.20 5.50
MSFT 150220C00040000 C 02/20/15 40.0 4.40 4.70
MSFT 150220C00041000 C 02/20/15 41.0 3.80 3.95
MSFT 150220C00042000 C 02/20/15 42.0 3.10 3.25
MSFT 150220C00043000 C 02/20/15 43.0 2.54 2.61
MSFT 150220C00044000 C 02/20/15 44.0 2.02 2.07
MSFT 150220C00045000 C 02/20/15 45.0 1.56 1.63
MSFT 150220C00046000 C 02/20/15 46.0 1.18 1.24
MSFT 150220C00047000 C 02/20/15 47.0 0.88 0.94
MSFT 150220C00048000 C 02/20/15 48.0 0.64 0.69
MSFT 150220C00049000 C 02/20/15 49.0 0.46 0.51
MSFT 150220C00050000 C 02/20/15 50.0 0.33 0.37
MSFT 150220C00055000 C 02/20/15 55.0 0.02 0.10
MSFT 150220P00035000 P 02/20/15 35.0 0.30 0.35
MSFT 150220P00036000 P 02/20/15 36.0 0.40 0.44
MSFT 150220P00037000 P 02/20/15 37.0 0.50 0.55
MSFT 150220P00038000 P 02/20/15 38.0 0.64 0.69
MSFT 150220P00039000 P 02/20/15 39.0 0.81 0.86
MSFT 150220P00040000 P 02/20/15 40.0 1.03 1.09
MSFT 150220P00041000 P 02/20/15 41.0 1.32 1.38
MSFT 150220P00042000 P 02/20/15 42.0 1.66 1.73
MSFT 150220P00043000 P 02/20/15 43.0 2.08 2.15
MSFT 150220P00044000 P 02/20/15 44.0 2.57 2.63
MSFT 150220P00045000 P 02/20/15 45.0 3.10 3.25
MSFT 150220P00046000 P 02/20/15 46.0 3.75 3.90
MSFT 150220P00047000 P 02/20/15 47.0 4.45 4.60
MSFT 150220P00048000 P 02/20/15 48.0 5.25 5.35
MSFT 150220P00049000 P 02/20/15 49.0 6.05 6.60
MSFT 150220P00050000 P 02/20/15 50.0 6.90 7.75
MSFT 150220P00055000 P 02/20/15 55.0 11.25 12.70
MSFT 150417C00023000 C 04/17/15 23.0 18.95 22.15
MSFT 150417C00024000 C 04/17/15 24.0 17.95 20.75
MSFT 150417C00025000 C 04/17/15 25.0 16.95 19.75
MSFT 150417C00026000 C 04/17/15 26.0 15.95 18.75
MSFT 150417C00027000 C 04/17/15 27.0 14.95 17.75
MSFT 150417C00028000 C 04/17/15 28.0 13.95 16.75
MSFT 150417C00029000 C 04/17/15 29.0 13.85 15.50
MSFT 150417C00030000 C 04/17/15 30.0 12.85 14.50
MSFT 150417C00031000 C 04/17/15 31.0 11.90 13.50
MSFT 150417C00032000 C 04/17/15 32.0 10.90 12.25
MSFT 150417C00033000 C 04/17/15 33.0 10.00 11.10
MSFT 150417C00034000 C 04/17/15 34.0 9.05 10.10
MSFT 150417C00035000 C 04/17/15 35.0 8.10 9.15
MSFT 150417C00036000 C 04/17/15 36.0 7.85 8.20
MSFT 150417C00037000 C 04/17/15 37.0 7.05 7.35
MSFT 150417C00038000 C 04/17/15 38.0 6.20 6.50
MSFT 150417C00039000 C 04/17/15 39.0 5.50 5.70
MSFT 150417C00040000 C 04/17/15 40.0 4.75 4.90
MSFT 150417C00041000 C 04/17/15 41.0 4.05 4.20
MSFT 150417C00042000 C 04/17/15 42.0 3.40 3.55
MSFT 150417C00043000 C 04/17/15 43.0 2.86 2.96
MSFT 150417C00044000 C 04/17/15 44.0 2.39 2.45
MSFT 150417C00045000 C 04/17/15 45.0 1.95 2.00
MSFT 150417C00046000 C 04/17/15 46.0 1.57 1.62
MSFT 150417C00047000 C 04/17/15 47.0 1.20 1.29
MSFT 150417C00048000 C 04/17/15 48.0 0.94 1.02
MSFT 150417C00049000 C 04/17/15 49.0 0.72 0.80
MSFT 150417C00050000 C 04/17/15 50.0 0.54 0.60
MSFT 150417C00055000 C 04/17/15 55.0 0.11 0.18
MSFT 150417C00060000 C 04/17/15 60.0 0.01 0.08
MSFT 150417C00065000 C 04/17/15 65.0 0.00 0.05
MSFT 150417P00023000 P 04/17/15 23.0 0.04 0.10
MSFT 150417P00024000 P 04/17/15 24.0 0.05 0.12
MSFT 150417P00025000 P 04/17/15 25.0 0.07 0.13
MSFT 150417P00026000 P 04/17/15 26.0 0.08 0.14
MSFT 150417P00027000 P 04/17/15 27.0 0.10 0.16
MSFT 150417P00028000 P 04/17/15 28.0 0.12 0.17
MSFT 150417P00029000 P 04/17/15 29.0 0.15 0.20
MSFT 150417P00030000 P 04/17/15 30.0 0.18 0.22
MSFT 150417P00031000 P 04/17/15 31.0 0.22 0.26
MSFT 150417P00032000 P 04/17/15 32.0 0.27 0.30
MSFT 150417P00033000 P 04/17/15 33.0 0.32 0.36
MSFT 150417P00034000 P 04/17/15 34.0 0.39 0.43
MSFT 150417P00035000 P 04/17/15 35.0 0.47 0.53
MSFT 150417P00036000 P 04/17/15 36.0 0.59 0.64
MSFT 150417P00037000 P 04/17/15 37.0 0.74 0.78
MSFT 150417P00038000 P 04/17/15 38.0 0.90 0.94
MSFT 150417P00039000 P 04/17/15 39.0 1.11 1.16
MSFT 150417P00040000 P 04/17/15 40.0 1.37 1.42
MSFT 150417P00041000 P 04/17/15 41.0 1.68 1.75
MSFT 150417P00042000 P 04/17/15 42.0 2.06 2.12
MSFT 150417P00043000 P 04/17/15 43.0 2.51 2.53
MSFT 150417P00044000 P 04/17/15 44.0 2.99 3.05
MSFT 150417P00045000 P 04/17/15 45.0 3.55 3.65
MSFT 150417P00046000 P 04/17/15 46.0 4.15 4.25
MSFT 150417P00047000 P 04/17/15 47.0 4.80 4.95
MSFT 150417P00048000 P 04/17/15 48.0 5.55 5.65
MSFT 150417P00049000 P 04/17/15 49.0 6.35 6.45
MSFT 150417P00050000 P 04/17/15 50.0 7.15 7.80
MSFT 150417P00055000 P 04/17/15 55.0 11.70 12.75
MSFT 150417P00060000 P 04/17/15 60.0 16.10 17.70
MSFT 150417P00065000 P 04/17/15 65.0 20.80 23.60
MSFT 150717C00023000 C 07/17/15 23.0 18.95 21.75
MSFT 150717C00024000 C 07/17/15 24.0 17.95 20.75
MSFT 150717C00025000 C 07/17/15 25.0 16.95 19.75
MSFT 150717C00026000 C 07/17/15 26.0 15.95 18.75
MSFT 150717C00027000 C 07/17/15 27.0 14.95 17.75
MSFT 150717C00028000 C 07/17/15 28.0 14.50 16.75
MSFT 150717C00029000 C 07/17/15 29.0 13.60 15.75
MSFT 150717C00030000 C 07/17/15 30.0 12.60 14.80
MSFT 150717C00031000 C 07/17/15 31.0 11.60 13.85
MSFT 150717C00032000 C 07/17/15 32.0 10.70 12.90
MSFT 150717C00033000 C 07/17/15 33.0 9.80 11.85
MSFT 150717C00034000 C 07/17/15 34.0 8.95 10.95
MSFT 150717C00035000 C 07/17/15 35.0 8.10 9.90
MSFT 150717C00036000 C 07/17/15 36.0 8.10 8.45
MSFT 150717C00037000 C 07/17/15 37.0 7.25 7.60
MSFT 150717C00038000 C 07/17/15 38.0 6.40 6.80
MSFT 150717C00039000 C 07/17/15 39.0 5.65 6.05
MSFT 150717C00040000 C 07/17/15 40.0 5.10 5.35
MSFT 150717C00041000 C 07/17/15 41.0 4.55 4.65
MSFT 150717C00042000 C 07/17/15 42.0 3.95 4.05
MSFT 150717C00043000 C 07/17/15 43.0 3.35 3.50
MSFT 150717C00044000 C 07/17/15 44.0 2.92 2.99
MSFT 150717C00045000 C 07/17/15 45.0 2.45 2.54
MSFT 150717C00046000 C 07/17/15 46.0 2.06 2.14
MSFT 150717C00047000 C 07/17/15 47.0 1.73 1.80
MSFT 150717C00048000 C 07/17/15 48.0 1.41 1.50
MSFT 150717C00049000 C 07/17/15 49.0 1.15 1.24
MSFT 150717C00050000 C 07/17/15 50.0 0.94 1.03
MSFT 150717C00055000 C 07/17/15 55.0 0.32 0.36
MSFT 150717C00060000 C 07/17/15 60.0 0.09 0.16
MSFT 150717C00065000 C 07/17/15 65.0 0.02 0.09
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.06
MSFT 150717P00023000 P 07/17/15 23.0 0.10 0.17
MSFT 150717P00024000 P 07/17/15 24.0 0.12 0.19
MSFT 150717P00025000 P 07/17/15 25.0 0.15 0.21
MSFT 150717P00026000 P 07/17/15 26.0 0.18 0.24
MSFT 150717P00027000 P 07/17/15 27.0 0.21 0.27
MSFT 150717P00028000 P 07/17/15 28.0 0.25 0.30
MSFT 150717P00029000 P 07/17/15 29.0 0.30 0.35
MSFT 150717P00030000 P 07/17/15 30.0 0.36 0.40
MSFT 150717P00031000 P 07/17/15 31.0 0.42 0.47
MSFT 150717P00032000 P 07/17/15 32.0 0.50 0.55
MSFT 150717P00033000 P 07/17/15 33.0 0.59 0.65
MSFT 150717P00034000 P 07/17/15 34.0 0.70 0.77
MSFT 150717P00035000 P 07/17/15 35.0 0.84 0.91
MSFT 150717P00036000 P 07/17/15 36.0 1.01 1.08
MSFT 150717P00037000 P 07/17/15 37.0 1.21 1.27
MSFT 150717P00038000 P 07/17/15 38.0 1.43 1.51
MSFT 150717P00039000 P 07/17/15 39.0 1.70 1.78
MSFT 150717P00040000 P 07/17/15 40.0 2.01 2.07
MSFT 150717P00041000 P 07/17/15 41.0 2.37 2.46
MSFT 150717P00042000 P 07/17/15 42.0 2.78 2.87
MSFT 150717P00043000 P 07/17/15 43.0 3.20 3.30
MSFT 150717P00044000 P 07/17/15 44.0 3.70 3.85
MSFT 150717P00045000 P 07/17/15 45.0 4.30 4.40
MSFT 150717P00046000 P 07/17/15 46.0 4.90 5.05
MSFT 150717P00047000 P 07/17/15 47.0 5.55 5.70
MSFT 150717P00048000 P 07/17/15 48.0 6.25 6.40
MSFT 150717P00049000 P 07/17/15 49.0 7.00 7.15
MSFT 150717P00050000 P 07/17/15 50.0 7.80 7.95
MSFT 150717P00055000 P 07/17/15 55.0 11.45 13.40
MSFT 150717P00060000 P 07/17/15 60.0 16.15 18.30
MSFT 150717P00065000 P 07/17/15 65.0 21.05 23.30
MSFT 150717P00070000 P 07/17/15 70.0 26.00 28.80
MSFT 160115C00018000 C 01/15/16 18.0 23.40 27.55
MSFT 160115C00020000 C 01/15/16 20.0 21.45 25.65
MSFT 160115C00023000 C 01/15/16 23.0 18.50 22.65
MSFT 160115C00025000 C 01/15/16 25.0 16.55 20.75
MSFT 160115C00028000 C 01/15/16 28.0 13.90 16.50
MSFT 160115C00030000 C 01/15/16 30.0 12.45 14.30
MSFT 160115C00032000 C 01/15/16 32.0 11.40 12.25
MSFT 160115C00035000 C 01/15/16 35.0 9.25 9.65
MSFT 160115C00037000 C 01/15/16 37.0 7.65 8.10
MSFT 160115C00040000 C 01/15/16 40.0 5.80 6.10
MSFT 160115C00042000 C 01/15/16 42.0 4.65 4.90
MSFT 160115C00045000 C 01/15/16 45.0 3.25 3.45
MSFT 160115C00047000 C 01/15/16 47.0 2.52 2.70
MSFT 160115C00050000 C 01/15/16 50.0 1.69 1.80
MSFT 160115C00055000 C 01/15/16 55.0 0.82 0.94
MSFT 160115C00060000 C 01/15/16 60.0 0.37 0.49
MSFT 160115C00065000 C 01/15/16 65.0 0.18 0.29
MSFT 160115P00018000 P 01/15/16 18.0 0.10 0.20
MSFT 160115P00020000 P 01/15/16 20.0 0.14 0.25
MSFT 160115P00023000 P 01/15/16 23.0 0.25 0.36
MSFT 160115P00025000 P 01/15/16 25.0 0.36 0.45
MSFT 160115P00028000 P 01/15/16 28.0 0.59 0.68
MSFT 160115P00030000 P 01/15/16 30.0 0.80 0.88
MSFT 160115P00032000 P 01/15/16 32.0 1.08 1.16
MSFT 160115P00035000 P 01/15/16 35.0 1.63 1.75
MSFT 160115P00037000 P 01/15/16 37.0 2.14 2.28
MSFT 160115P00040000 P 01/15/16 40.0 3.15 3.35
MSFT 160115P00042000 P 01/15/16 42.0 4.00 4.25
MSFT 160115P00045000 P 01/15/16 45.0 5.65 5.85
MSFT 160115P00047000 P 01/15/16 47.0 6.90 7.10
MSFT 160115P00050000 P 01/15/16 50.0 9.05 9.25
MSFT 160115P00055000 P 01/15/16 55.0 12.45 14.90
MSFT 160115P00060000 P 01/15/16 60.0 17.00 19.75
MSFT 160115P00065000 P 01/15/16 65.0 21.60 24.70
MSFT 170120C00023000 C 01/20/17 23.0 18.40 22.60
MSFT 170120C00025000 C 01/20/17 25.0 16.40 20.60
MSFT 170120C00030000 C 01/20/17 30.0 11.65 15.85
MSFT 170120C00033000 C 01/20/17 33.0 11.25 11.75
MSFT 170120C00035000 C 01/20/17 35.0 9.80 10.30
MSFT 170120C00038000 C 01/20/17 38.0 7.80 8.30
MSFT 170120C00040000 C 01/20/17 40.0 6.65 7.25
MSFT 170120C00043000 C 01/20/17 43.0 5.35 5.70
MSFT 170120C00045000 C 01/20/17 45.0 4.65 4.90
MSFT 170120C00047000 C 01/20/17 47.0 3.55 4.00
MSFT 170120C00050000 C 01/20/17 50.0 2.63 3.20
MSFT 170120C00055000 C 01/20/17 55.0 1.55 2.18
MSFT 170120C00060000 C 01/20/17 60.0 1.10 1.48
MSFT 170120C00065000 C 01/20/17 65.0 0.75 1.03
MSFT 170120C00070000 C 01/20/17 70.0 0.29 0.73
MSFT 170120P00023000 P 01/20/17 23.0 0.55 0.79
MSFT 170120P00025000 P 01/20/17 25.0 0.77 1.19
MSFT 170120P00030000 P 01/20/17 30.0 1.63 2.00
MSFT 170120P00033000 P 01/20/17 33.0 2.40 2.82
MSFT 170120P00035000 P 01/20/17 35.0 3.00 3.45
MSFT 170120P00038000 P 01/20/17 38.0 4.05 4.50
MSFT 170120P00040000 P 01/20/17 40.0 4.95 5.50
MSFT 170120P00043000 P 01/20/17 43.0 6.45 6.70
MSFT 170120P00045000 P 01/20/17 45.0 7.60 8.00
MSFT 170120P00047000 P 01/20/17 47.0 8.80 9.55
MSFT 170120P00050000 P 01/20/17 50.0 10.65 11.60
MSFT 170120P00055000 P 01/20/17 55.0 14.70 15.50
MSFT 170120P00060000 P 01/20/17 60.0 17.50 21.85
MSFT 170120P00065000 P 01/20/17 65.0 22.00 26.35
MSFT 170120P00070000 P 01/20/17 70.0 27.00 30.75

OPRA data is delayed 15 minutes.