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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141031C00032000 C 10/31/14 32.0 12.40 14.15
MSFT 141031C00033000 C 10/31/14 33.0 11.40 13.15
MSFT 141031C00034000 C 10/31/14 34.0 10.40 12.15
MSFT 141031C00035000 C 10/31/14 35.0 10.80 11.10
MSFT 141031C00036000 C 10/31/14 36.0 8.40 11.75
MSFT 141031C00037000 C 10/31/14 37.0 7.40 9.15
MSFT 141031C00037500 C 10/31/14 37.5 6.90 8.60
MSFT 141031C00038000 C 10/31/14 38.0 6.40 8.55
MSFT 141031C00038500 C 10/31/14 38.5 7.30 7.75
MSFT 141031C00039000 C 10/31/14 39.0 6.80 7.25
MSFT 141031C00039500 C 10/31/14 39.5 6.30 6.75
MSFT 141031C00040000 C 10/31/14 40.0 5.80 6.25
MSFT 141031C00040500 C 10/31/14 40.5 5.30 5.75
MSFT 141031C00041000 C 10/31/14 41.0 4.80 5.25
MSFT 141031C00041500 C 10/31/14 41.5 4.30 4.75
MSFT 141031C00042000 C 10/31/14 42.0 3.80 4.25
MSFT 141031C00042500 C 10/31/14 42.5 3.30 3.70
MSFT 141031C00043000 C 10/31/14 43.0 2.81 3.20
MSFT 141031C00043500 C 10/31/14 43.5 2.32 2.69
MSFT 141031C00044000 C 10/31/14 44.0 1.97 2.07
MSFT 141031C00044500 C 10/31/14 44.5 1.38 1.57
MSFT 141031C00045000 C 10/31/14 45.0 0.86 1.08
MSFT 141031C00045500 C 10/31/14 45.5 0.54 0.61
MSFT 141031C00046000 C 10/31/14 46.0 0.19 0.21
MSFT 141031C00046500 C 10/31/14 46.5 0.03 0.05
MSFT 141031C00047000 C 10/31/14 47.0 0.00 0.02
MSFT 141031C00047500 C 10/31/14 47.5 0.00 0.02
MSFT 141031C00048000 C 10/31/14 48.0 0.00 0.01
MSFT 141031C00048500 C 10/31/14 48.5 0.00 0.02
MSFT 141031C00049000 C 10/31/14 49.0 0.00 0.02
MSFT 141031C00049500 C 10/31/14 49.5 0.00 0.02
MSFT 141031C00050000 C 10/31/14 50.0 0.00 0.02
MSFT 141031C00050500 C 10/31/14 50.5 0.00 0.02
MSFT 141031C00051000 C 10/31/14 51.0 0.00 0.02
MSFT 141031C00051500 C 10/31/14 51.5 0.00 0.02
MSFT 141031C00052000 C 10/31/14 52.0 0.00 0.02
MSFT 141031C00052500 C 10/31/14 52.5 0.00 0.02
MSFT 141031C00053000 C 10/31/14 53.0 0.00 0.02
MSFT 141031C00053500 C 10/31/14 53.5 0.00 0.02
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 141031C00060000 C 10/31/14 60.0 0.00 0.02
MSFT 141031P00032000 P 10/31/14 32.0 0.00 0.02
MSFT 141031P00033000 P 10/31/14 33.0 0.00 0.02
MSFT 141031P00034000 P 10/31/14 34.0 0.00 0.02
MSFT 141031P00035000 P 10/31/14 35.0 0.00 0.01
MSFT 141031P00036000 P 10/31/14 36.0 0.00 0.02
MSFT 141031P00037000 P 10/31/14 37.0 0.00 0.02
MSFT 141031P00037500 P 10/31/14 37.5 0.00 0.02
MSFT 141031P00038000 P 10/31/14 38.0 0.00 0.01
MSFT 141031P00038500 P 10/31/14 38.5 0.00 0.02
MSFT 141031P00039000 P 10/31/14 39.0 0.00 0.02
MSFT 141031P00039500 P 10/31/14 39.5 0.00 0.02
MSFT 141031P00040000 P 10/31/14 40.0 0.00 0.02
MSFT 141031P00040500 P 10/31/14 40.5 0.00 0.02
MSFT 141031P00041000 P 10/31/14 41.0 0.00 0.02
MSFT 141031P00041500 P 10/31/14 41.5 0.00 0.01
MSFT 141031P00042000 P 10/31/14 42.0 0.00 0.02
MSFT 141031P00042500 P 10/31/14 42.5 0.00 0.02
MSFT 141031P00043000 P 10/31/14 43.0 0.00 0.01
MSFT 141031P00043500 P 10/31/14 43.5 0.00 0.02
MSFT 141031P00044000 P 10/31/14 44.0 0.00 0.01
MSFT 141031P00044500 P 10/31/14 44.5 0.00 0.02
MSFT 141031P00045000 P 10/31/14 45.0 0.01 0.03
MSFT 141031P00045500 P 10/31/14 45.5 0.04 0.09
MSFT 141031P00046000 P 10/31/14 46.0 0.16 0.18
MSFT 141031P00046500 P 10/31/14 46.5 0.48 0.56
MSFT 141031P00047000 P 10/31/14 47.0 0.93 1.18
MSFT 141031P00047500 P 10/31/14 47.5 1.31 1.69
MSFT 141031P00048000 P 10/31/14 48.0 1.80 2.18
MSFT 141031P00048500 P 10/31/14 48.5 2.28 2.69
MSFT 141031P00049000 P 10/31/14 49.0 2.79 3.20
MSFT 141031P00049500 P 10/31/14 49.5 3.25 3.70
MSFT 141031P00050000 P 10/31/14 50.0 3.75 4.20
MSFT 141031P00050500 P 10/31/14 50.5 4.25 4.75
MSFT 141031P00051000 P 10/31/14 51.0 4.75 5.25
MSFT 141031P00051500 P 10/31/14 51.5 5.20 5.75
MSFT 141031P00052000 P 10/31/14 52.0 5.70 6.25
MSFT 141031P00052500 P 10/31/14 52.5 6.20 6.75
MSFT 141031P00053000 P 10/31/14 53.0 6.70 7.25
MSFT 141031P00053500 P 10/31/14 53.5 5.70 8.35
MSFT 141031P00054000 P 10/31/14 54.0 6.20 9.60
MSFT 141031P00054500 P 10/31/14 54.5 6.75 8.75
MSFT 141031P00055000 P 10/31/14 55.0 7.20 10.60
MSFT 141031P00060000 P 10/31/14 60.0 12.20 15.60
MSFT 141107C00033000 C 11/07/14 33.0 11.40 14.90
MSFT 141107C00034000 C 11/07/14 34.0 10.50 13.35
MSFT 141107C00035000 C 11/07/14 35.0 10.85 11.20
MSFT 141107C00036000 C 11/07/14 36.0 8.40 10.20
MSFT 141107C00037000 C 11/07/14 37.0 8.80 9.20
MSFT 141107C00038000 C 11/07/14 38.0 7.70 8.25
MSFT 141107C00039000 C 11/07/14 39.0 6.80 7.15
MSFT 141107C00039500 C 11/07/14 39.5 6.30 6.65
MSFT 141107C00040000 C 11/07/14 40.0 5.80 6.15
MSFT 141107C00040500 C 11/07/14 40.5 5.30 5.70
MSFT 141107C00041000 C 11/07/14 41.0 4.80 5.10
MSFT 141107C00041500 C 11/07/14 41.5 4.30 4.65
MSFT 141107C00042000 C 11/07/14 42.0 3.80 4.15
MSFT 141107C00042500 C 11/07/14 42.5 3.35 3.70
MSFT 141107C00043000 C 11/07/14 43.0 2.85 3.15
MSFT 141107C00043500 C 11/07/14 43.5 2.37 2.65
MSFT 141107C00044000 C 11/07/14 44.0 1.89 2.16
MSFT 141107C00044500 C 11/07/14 44.5 1.49 1.67
MSFT 141107C00045000 C 11/07/14 45.0 1.17 1.23
MSFT 141107C00045500 C 11/07/14 45.5 0.80 0.84
MSFT 141107C00046000 C 11/07/14 46.0 0.50 0.52
MSFT 141107C00046500 C 11/07/14 46.5 0.27 0.29
MSFT 141107C00047000 C 11/07/14 47.0 0.13 0.14
MSFT 141107C00047500 C 11/07/14 47.5 0.05 0.09
MSFT 141107C00048000 C 11/07/14 48.0 0.01 0.05
MSFT 141107C00048500 C 11/07/14 48.5 0.00 0.04
MSFT 141107C00049000 C 11/07/14 49.0 0.00 0.03
MSFT 141107C00049500 C 11/07/14 49.5 0.00 0.03
MSFT 141107C00050000 C 11/07/14 50.0 0.00 0.02
MSFT 141107C00050500 C 11/07/14 50.5 0.00 0.03
MSFT 141107C00051000 C 11/07/14 51.0 0.00 0.03
MSFT 141107C00051500 C 11/07/14 51.5 0.00 0.03
MSFT 141107C00052000 C 11/07/14 52.0 0.00 0.03
MSFT 141107C00052500 C 11/07/14 52.5 0.00 0.03
MSFT 141107C00053000 C 11/07/14 53.0 0.00 0.02
MSFT 141107C00053500 C 11/07/14 53.5 0.00 0.02
MSFT 141107C00054000 C 11/07/14 54.0 0.00 0.02
MSFT 141107C00054500 C 11/07/14 54.5 0.00 0.02
MSFT 141107C00055000 C 11/07/14 55.0 0.00 0.02
MSFT 141107C00060000 C 11/07/14 60.0 0.00 0.02
MSFT 141107C00065000 C 11/07/14 65.0 0.00 0.02
MSFT 141107C00070000 C 11/07/14 70.0 0.00 0.02
MSFT 141107P00033000 P 11/07/14 33.0 0.00 0.02
MSFT 141107P00034000 P 11/07/14 34.0 0.00 0.02
MSFT 141107P00035000 P 11/07/14 35.0 0.00 0.02
MSFT 141107P00036000 P 11/07/14 36.0 0.00 0.02
MSFT 141107P00037000 P 11/07/14 37.0 0.00 0.02
MSFT 141107P00038000 P 11/07/14 38.0 0.00 0.01
MSFT 141107P00039000 P 11/07/14 39.0 0.00 0.01
MSFT 141107P00039500 P 11/07/14 39.5 0.00 0.02
MSFT 141107P00040000 P 11/07/14 40.0 0.00 0.02
MSFT 141107P00040500 P 11/07/14 40.5 0.00 0.02
MSFT 141107P00041000 P 11/07/14 41.0 0.00 0.02
MSFT 141107P00041500 P 11/07/14 41.5 0.00 0.04
MSFT 141107P00042000 P 11/07/14 42.0 0.02 0.05
MSFT 141107P00042500 P 11/07/14 42.5 0.01 0.05
MSFT 141107P00043000 P 11/07/14 43.0 0.02 0.06
MSFT 141107P00043500 P 11/07/14 43.5 0.02 0.07
MSFT 141107P00044000 P 11/07/14 44.0 0.05 0.08
MSFT 141107P00044500 P 11/07/14 44.5 0.08 0.10
MSFT 141107P00045000 P 11/07/14 45.0 0.15 0.20
MSFT 141107P00045500 P 11/07/14 45.5 0.26 0.29
MSFT 141107P00046000 P 11/07/14 46.0 0.45 0.47
MSFT 141107P00046500 P 11/07/14 46.5 0.72 0.74
MSFT 141107P00047000 P 11/07/14 47.0 1.06 1.11
MSFT 141107P00047500 P 11/07/14 47.5 1.46 1.73
MSFT 141107P00048000 P 11/07/14 48.0 1.91 2.20
MSFT 141107P00048500 P 11/07/14 48.5 2.38 2.69
MSFT 141107P00049000 P 11/07/14 49.0 2.87 3.20
MSFT 141107P00049500 P 11/07/14 49.5 3.35 3.70
MSFT 141107P00050000 P 11/07/14 50.0 3.85 4.20
MSFT 141107P00050500 P 11/07/14 50.5 4.35 4.80
MSFT 141107P00051000 P 11/07/14 51.0 4.80 5.30
MSFT 141107P00051500 P 11/07/14 51.5 5.25 5.80
MSFT 141107P00052000 P 11/07/14 52.0 5.75 6.30
MSFT 141107P00052500 P 11/07/14 52.5 6.25 6.80
MSFT 141107P00053000 P 11/07/14 53.0 6.75 7.30
MSFT 141107P00053500 P 11/07/14 53.5 5.70 9.15
MSFT 141107P00054000 P 11/07/14 54.0 6.20 8.60
MSFT 141107P00054500 P 11/07/14 54.5 6.70 10.20
MSFT 141107P00055000 P 11/07/14 55.0 7.20 10.70
MSFT 141107P00060000 P 11/07/14 60.0 12.20 15.60
MSFT 141107P00065000 P 11/07/14 65.0 17.15 20.80
MSFT 141107P00070000 P 11/07/14 70.0 22.20 25.65
MSFT 141114C00034000 C 11/14/14 34.0 10.40 13.75
MSFT 141114C00035000 C 11/14/14 35.0 9.40 11.20
MSFT 141114C00036000 C 11/14/14 36.0 8.40 11.75
MSFT 141114C00037000 C 11/14/14 37.0 8.75 9.25
MSFT 141114C00038000 C 11/14/14 38.0 7.75 8.25
MSFT 141114C00038500 C 11/14/14 38.5 7.25 7.75
MSFT 141114C00039000 C 11/14/14 39.0 6.80 7.25
MSFT 141114C00039500 C 11/14/14 39.5 6.30 6.75
MSFT 141114C00040000 C 11/14/14 40.0 5.80 6.25
MSFT 141114C00040500 C 11/14/14 40.5 5.30 5.75
MSFT 141114C00041000 C 11/14/14 41.0 4.85 5.25
MSFT 141114C00041500 C 11/14/14 41.5 4.35 4.75
MSFT 141114C00042000 C 11/14/14 42.0 3.85 4.25
MSFT 141114C00042500 C 11/14/14 42.5 3.35 3.75
MSFT 141114C00043000 C 11/14/14 43.0 2.90 3.30
MSFT 141114C00043500 C 11/14/14 43.5 2.42 2.77
MSFT 141114C00044000 C 11/14/14 44.0 1.98 2.24
MSFT 141114C00044500 C 11/14/14 44.5 1.70 1.78
MSFT 141114C00045000 C 11/14/14 45.0 1.31 1.36
MSFT 141114C00045500 C 11/14/14 45.5 0.97 1.01
MSFT 141114C00046000 C 11/14/14 46.0 0.67 0.69
MSFT 141114C00046500 C 11/14/14 46.5 0.43 0.45
MSFT 141114C00047000 C 11/14/14 47.0 0.26 0.28
MSFT 141114C00047500 C 11/14/14 47.5 0.14 0.17
MSFT 141114C00048000 C 11/14/14 48.0 0.06 0.12
MSFT 141114C00048500 C 11/14/14 48.5 0.03 0.07
MSFT 141114C00049000 C 11/14/14 49.0 0.02 0.05
MSFT 141114C00049500 C 11/14/14 49.5 0.01 0.04
MSFT 141114C00050000 C 11/14/14 50.0 0.00 0.04
MSFT 141114C00050500 C 11/14/14 50.5 0.00 0.04
MSFT 141114C00051000 C 11/14/14 51.0 0.00 0.04
MSFT 141114C00051500 C 11/14/14 51.5 0.00 0.03
MSFT 141114C00052000 C 11/14/14 52.0 0.00 0.03
MSFT 141114C00052500 C 11/14/14 52.5 0.00 0.03
MSFT 141114C00053000 C 11/14/14 53.0 0.00 0.03
MSFT 141114C00053500 C 11/14/14 53.5 0.00 0.03
MSFT 141114C00054000 C 11/14/14 54.0 0.00 0.03
MSFT 141114C00055000 C 11/14/14 55.0 0.00 0.03
MSFT 141114P00034000 P 11/14/14 34.0 0.00 0.02
MSFT 141114P00035000 P 11/14/14 35.0 0.00 0.02
MSFT 141114P00036000 P 11/14/14 36.0 0.00 0.02
MSFT 141114P00037000 P 11/14/14 37.0 0.00 0.02
MSFT 141114P00038000 P 11/14/14 38.0 0.00 0.02
MSFT 141114P00038500 P 11/14/14 38.5 0.00 0.03
MSFT 141114P00039000 P 11/14/14 39.0 0.00 0.03
MSFT 141114P00039500 P 11/14/14 39.5 0.01 0.04
MSFT 141114P00040000 P 11/14/14 40.0 0.01 0.04
MSFT 141114P00040500 P 11/14/14 40.5 0.01 0.05
MSFT 141114P00041000 P 11/14/14 41.0 0.02 0.05
MSFT 141114P00041500 P 11/14/14 41.5 0.02 0.06
MSFT 141114P00042000 P 11/14/14 42.0 0.02 0.07
MSFT 141114P00042500 P 11/14/14 42.5 0.04 0.07
MSFT 141114P00043000 P 11/14/14 43.0 0.05 0.10
MSFT 141114P00043500 P 11/14/14 43.5 0.07 0.13
MSFT 141114P00044000 P 11/14/14 44.0 0.11 0.17
MSFT 141114P00044500 P 11/14/14 44.5 0.19 0.21
MSFT 141114P00045000 P 11/14/14 45.0 0.28 0.30
MSFT 141114P00045500 P 11/14/14 45.5 0.42 0.45
MSFT 141114P00046000 P 11/14/14 46.0 0.62 0.68
MSFT 141114P00046500 P 11/14/14 46.5 0.87 0.93
MSFT 141114P00047000 P 11/14/14 47.0 1.20 1.26
MSFT 141114P00047500 P 11/14/14 47.5 1.58 1.65
MSFT 141114P00048000 P 11/14/14 48.0 1.90 2.25
MSFT 141114P00048500 P 11/14/14 48.5 2.37 2.72
MSFT 141114P00049000 P 11/14/14 49.0 2.82 3.25
MSFT 141114P00049500 P 11/14/14 49.5 3.30 3.70
MSFT 141114P00050000 P 11/14/14 50.0 3.80 4.20
MSFT 141114P00050500 P 11/14/14 50.5 4.30 4.70
MSFT 141114P00051000 P 11/14/14 51.0 4.80 5.20
MSFT 141114P00051500 P 11/14/14 51.5 5.25 5.70
MSFT 141114P00052000 P 11/14/14 52.0 5.75 6.20
MSFT 141114P00052500 P 11/14/14 52.5 6.25 6.75
MSFT 141114P00053000 P 11/14/14 53.0 6.75 7.25
MSFT 141114P00053500 P 11/14/14 53.5 5.75 9.10
MSFT 141114P00054000 P 11/14/14 54.0 6.20 8.55
MSFT 141114P00055000 P 11/14/14 55.0 7.15 10.60
MSFT 141122C00029000 C 11/22/14 29.0 15.40 18.80
MSFT 141122C00030000 C 11/22/14 30.0 14.40 16.20
MSFT 141122C00031000 C 11/22/14 31.0 13.40 16.75
MSFT 141122C00032000 C 11/22/14 32.0 12.30 14.20
MSFT 141122C00033000 C 11/22/14 33.0 11.40 13.20
MSFT 141122C00034000 C 11/22/14 34.0 10.40 13.75
MSFT 141122C00035000 C 11/22/14 35.0 9.40 11.20
MSFT 141122C00036000 C 11/22/14 36.0 8.40 11.75
MSFT 141122C00036500 C 11/22/14 36.5 7.90 11.30
MSFT 141122C00037000 C 11/22/14 37.0 8.75 9.40
MSFT 141122C00037500 C 11/22/14 37.5 8.25 9.10
MSFT 141122C00038000 C 11/22/14 38.0 7.75 8.20
MSFT 141122C00038500 C 11/22/14 38.5 7.25 7.75
MSFT 141122C00039000 C 11/22/14 39.0 6.80 7.15
MSFT 141122C00039500 C 11/22/14 39.5 6.30 6.65
MSFT 141122C00040000 C 11/22/14 40.0 5.80 6.15
MSFT 141122C00040500 C 11/22/14 40.5 5.30 5.65
MSFT 141122C00041000 C 11/22/14 41.0 4.85 5.20
MSFT 141122C00041500 C 11/22/14 41.5 4.35 4.65
MSFT 141122C00042000 C 11/22/14 42.0 3.85 4.15
MSFT 141122C00042500 C 11/22/14 42.5 3.35 3.70
MSFT 141122C00043000 C 11/22/14 43.0 2.92 3.20
MSFT 141122C00043500 C 11/22/14 43.5 2.45 2.70
MSFT 141122C00044000 C 11/22/14 44.0 2.12 2.23
MSFT 141122C00044500 C 11/22/14 44.5 1.72 1.80
MSFT 141122C00045000 C 11/22/14 45.0 1.36 1.39
MSFT 141122C00045500 C 11/22/14 45.5 1.03 1.05
MSFT 141122C00046000 C 11/22/14 46.0 0.73 0.76
MSFT 141122C00046500 C 11/22/14 46.5 0.49 0.52
MSFT 141122C00047000 C 11/22/14 47.0 0.31 0.34
MSFT 141122C00047500 C 11/22/14 47.5 0.19 0.21
MSFT 141122C00048000 C 11/22/14 48.0 0.11 0.13
MSFT 141122C00048500 C 11/22/14 48.5 0.05 0.08
MSFT 141122C00049000 C 11/22/14 49.0 0.03 0.05
MSFT 141122C00049500 C 11/22/14 49.5 0.01 0.04
MSFT 141122C00050000 C 11/22/14 50.0 0.01 0.03
MSFT 141122C00050500 C 11/22/14 50.5 0.00 0.03
MSFT 141122C00051000 C 11/22/14 51.0 0.00 0.03
MSFT 141122C00051500 C 11/22/14 51.5 0.00 0.03
MSFT 141122C00052000 C 11/22/14 52.0 0.00 0.03
MSFT 141122C00052500 C 11/22/14 52.5 0.00 0.02
MSFT 141122C00053000 C 11/22/14 53.0 0.00 0.03
MSFT 141122C00053500 C 11/22/14 53.5 0.00 0.03
MSFT 141122C00054000 C 11/22/14 54.0 0.00 0.03
MSFT 141122C00054500 C 11/22/14 54.5 0.00 0.03
MSFT 141122C00055000 C 11/22/14 55.0 0.00 0.02
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 0.00 0.01
MSFT 141122P00030000 P 11/22/14 30.0 0.00 0.01
MSFT 141122P00031000 P 11/22/14 31.0 0.00 0.01
MSFT 141122P00032000 P 11/22/14 32.0 0.00 0.02
MSFT 141122P00033000 P 11/22/14 33.0 0.00 0.02
MSFT 141122P00034000 P 11/22/14 34.0 0.00 0.02
MSFT 141122P00035000 P 11/22/14 35.0 0.00 0.02
MSFT 141122P00036000 P 11/22/14 36.0 0.00 0.03
MSFT 141122P00036500 P 11/22/14 36.5 0.00 0.03
MSFT 141122P00037000 P 11/22/14 37.0 0.00 0.03
MSFT 141122P00037500 P 11/22/14 37.5 0.00 0.03
MSFT 141122P00038000 P 11/22/14 38.0 0.00 0.04
MSFT 141122P00038500 P 11/22/14 38.5 0.01 0.02
MSFT 141122P00039000 P 11/22/14 39.0 0.01 0.02
MSFT 141122P00039500 P 11/22/14 39.5 0.01 0.03
MSFT 141122P00040000 P 11/22/14 40.0 0.02 0.04
MSFT 141122P00040500 P 11/22/14 40.5 0.03 0.06
MSFT 141122P00041000 P 11/22/14 41.0 0.05 0.06
MSFT 141122P00041500 P 11/22/14 41.5 0.05 0.08
MSFT 141122P00042000 P 11/22/14 42.0 0.07 0.10
MSFT 141122P00042500 P 11/22/14 42.5 0.10 0.12
MSFT 141122P00043000 P 11/22/14 43.0 0.13 0.15
MSFT 141122P00043500 P 11/22/14 43.5 0.18 0.19
MSFT 141122P00044000 P 11/22/14 44.0 0.25 0.27
MSFT 141122P00044500 P 11/22/14 44.5 0.35 0.38
MSFT 141122P00045000 P 11/22/14 45.0 0.48 0.52
MSFT 141122P00045500 P 11/22/14 45.5 0.66 0.69
MSFT 141122P00046000 P 11/22/14 46.0 0.90 0.93
MSFT 141122P00046500 P 11/22/14 46.5 1.18 1.22
MSFT 141122P00047000 P 11/22/14 47.0 1.53 1.58
MSFT 141122P00047500 P 11/22/14 47.5 1.91 1.98
MSFT 141122P00048000 P 11/22/14 48.0 2.32 2.57
MSFT 141122P00048500 P 11/22/14 48.5 2.76 3.05
MSFT 141122P00049000 P 11/22/14 49.0 3.20 3.55
MSFT 141122P00049500 P 11/22/14 49.5 3.70 4.00
MSFT 141122P00050000 P 11/22/14 50.0 4.15 4.50
MSFT 141122P00050500 P 11/22/14 50.5 4.65 5.00
MSFT 141122P00051000 P 11/22/14 51.0 5.15 5.50
MSFT 141122P00051500 P 11/22/14 51.5 5.65 6.00
MSFT 141122P00052000 P 11/22/14 52.0 6.15 6.50
MSFT 141122P00052500 P 11/22/14 52.5 6.65 7.00
MSFT 141122P00053000 P 11/22/14 53.0 7.15 7.50
MSFT 141122P00053500 P 11/22/14 53.5 7.45 8.00
MSFT 141122P00054000 P 11/22/14 54.0 6.50 8.55
MSFT 141122P00054500 P 11/22/14 54.5 7.00 9.05
MSFT 141122P00055000 P 11/22/14 55.0 7.90 9.85
MSFT 141122P00060000 P 11/22/14 60.0 12.50 15.95
MSFT 141122P00065000 P 11/22/14 65.0 17.50 20.90
MSFT 141128C00030000 C 11/28/14 30.0 14.40 17.85
MSFT 141128C00031000 C 11/28/14 31.0 13.40 16.75
MSFT 141128C00032000 C 11/28/14 32.0 12.40 15.75
MSFT 141128C00033000 C 11/28/14 33.0 11.40 14.75
MSFT 141128C00034000 C 11/28/14 34.0 10.40 13.75
MSFT 141128C00035000 C 11/28/14 35.0 9.40 12.80
MSFT 141128C00036000 C 11/28/14 36.0 9.75 11.55
MSFT 141128C00037000 C 11/28/14 37.0 8.75 9.35
MSFT 141128C00038000 C 11/28/14 38.0 7.75 8.35
MSFT 141128C00039000 C 11/28/14 39.0 6.75 7.30
MSFT 141128C00039500 C 11/28/14 39.5 6.30 6.85
MSFT 141128C00040000 C 11/28/14 40.0 5.80 6.30
MSFT 141128C00040500 C 11/28/14 40.5 5.30 5.85
MSFT 141128C00041000 C 11/28/14 41.0 4.80 5.30
MSFT 141128C00041500 C 11/28/14 41.5 4.30 4.85
MSFT 141128C00042000 C 11/28/14 42.0 3.80 4.35
MSFT 141128C00042500 C 11/28/14 42.5 3.35 3.80
MSFT 141128C00043000 C 11/28/14 43.0 2.88 3.35
MSFT 141128C00043500 C 11/28/14 43.5 2.45 2.81
MSFT 141128C00044000 C 11/28/14 44.0 2.15 2.26
MSFT 141128C00044500 C 11/28/14 44.5 1.72 1.84
MSFT 141128C00045000 C 11/28/14 45.0 1.38 1.45
MSFT 141128C00045500 C 11/28/14 45.5 1.04 1.11
MSFT 141128C00046000 C 11/28/14 46.0 0.77 0.82
MSFT 141128C00046500 C 11/28/14 46.5 0.51 0.58
MSFT 141128C00047000 C 11/28/14 47.0 0.36 0.40
MSFT 141128C00047500 C 11/28/14 47.5 0.23 0.28
MSFT 141128C00048000 C 11/28/14 48.0 0.13 0.19
MSFT 141128C00048500 C 11/28/14 48.5 0.08 0.13
MSFT 141128C00049000 C 11/28/14 49.0 0.05 0.09
MSFT 141128C00049500 C 11/28/14 49.5 0.02 0.06
MSFT 141128C00050000 C 11/28/14 50.0 0.02 0.05
MSFT 141128C00050500 C 11/28/14 50.5 0.01 0.04
MSFT 141128C00051000 C 11/28/14 51.0 0.00 0.04
MSFT 141128C00051500 C 11/28/14 51.5 0.00 0.03
MSFT 141128C00052000 C 11/28/14 52.0 0.00 0.03
MSFT 141128C00052500 C 11/28/14 52.5 0.00 0.03
MSFT 141128C00053000 C 11/28/14 53.0 0.00 0.03
MSFT 141128C00053500 C 11/28/14 53.5 0.00 0.03
MSFT 141128C00054000 C 11/28/14 54.0 0.00 0.03
MSFT 141128P00030000 P 11/28/14 30.0 0.00 0.02
MSFT 141128P00031000 P 11/28/14 31.0 0.00 0.02
MSFT 141128P00032000 P 11/28/14 32.0 0.00 0.02
MSFT 141128P00033000 P 11/28/14 33.0 0.00 0.02
MSFT 141128P00034000 P 11/28/14 34.0 0.00 0.02
MSFT 141128P00035000 P 11/28/14 35.0 0.00 0.03
MSFT 141128P00036000 P 11/28/14 36.0 0.00 0.03
MSFT 141128P00037000 P 11/28/14 37.0 0.01 0.04
MSFT 141128P00038000 P 11/28/14 38.0 0.02 0.05
MSFT 141128P00039000 P 11/28/14 39.0 0.02 0.07
MSFT 141128P00039500 P 11/28/14 39.5 0.02 0.08
MSFT 141128P00040000 P 11/28/14 40.0 0.03 0.08
MSFT 141128P00040500 P 11/28/14 40.5 0.04 0.09
MSFT 141128P00041000 P 11/28/14 41.0 0.06 0.11
MSFT 141128P00041500 P 11/28/14 41.5 0.07 0.12
MSFT 141128P00042000 P 11/28/14 42.0 0.09 0.14
MSFT 141128P00042500 P 11/28/14 42.5 0.11 0.17
MSFT 141128P00043000 P 11/28/14 43.0 0.17 0.21
MSFT 141128P00043500 P 11/28/14 43.5 0.23 0.25
MSFT 141128P00044000 P 11/28/14 44.0 0.30 0.37
MSFT 141128P00044500 P 11/28/14 44.5 0.41 0.50
MSFT 141128P00045000 P 11/28/14 45.0 0.56 0.65
MSFT 141128P00045500 P 11/28/14 45.5 0.74 0.84
MSFT 141128P00046000 P 11/28/14 46.0 0.97 1.08
MSFT 141128P00046500 P 11/28/14 46.5 1.25 1.38
MSFT 141128P00047000 P 11/28/14 47.0 1.58 1.71
MSFT 141128P00047500 P 11/28/14 47.5 1.96 2.09
MSFT 141128P00048000 P 11/28/14 48.0 2.11 2.66
MSFT 141128P00048500 P 11/28/14 48.5 2.70 3.15
MSFT 141128P00049000 P 11/28/14 49.0 3.05 3.60
MSFT 141128P00049500 P 11/28/14 49.5 3.50 4.10
MSFT 141128P00050000 P 11/28/14 50.0 4.00 4.55
MSFT 141128P00050500 P 11/28/14 50.5 4.50 5.05
MSFT 141128P00051000 P 11/28/14 51.0 5.00 5.55
MSFT 141128P00051500 P 11/28/14 51.5 5.50 6.05
MSFT 141128P00052000 P 11/28/14 52.0 6.00 6.55
MSFT 141128P00052500 P 11/28/14 52.5 6.45 7.10
MSFT 141128P00053000 P 11/28/14 53.0 6.95 7.60
MSFT 141128P00053500 P 11/28/14 53.5 6.90 8.35
MSFT 141128P00054000 P 11/28/14 54.0 7.45 8.85
MSFT 141205C00033000 C 12/05/14 33.0 11.40 14.85
MSFT 141205C00034000 C 12/05/14 34.0 10.40 13.80
MSFT 141205C00035000 C 12/05/14 35.0 9.40 12.80
MSFT 141205C00036000 C 12/05/14 36.0 8.40 11.30
MSFT 141205C00037000 C 12/05/14 37.0 8.75 9.30
MSFT 141205C00037500 C 12/05/14 37.5 8.25 8.75
MSFT 141205C00038000 C 12/05/14 38.0 7.75 8.25
MSFT 141205C00038500 C 12/05/14 38.5 7.25 7.75
MSFT 141205C00039000 C 12/05/14 39.0 6.80 7.35
MSFT 141205C00039500 C 12/05/14 39.5 6.30 6.85
MSFT 141205C00040000 C 12/05/14 40.0 5.80 6.25
MSFT 141205C00040500 C 12/05/14 40.5 5.30 5.75
MSFT 141205C00041000 C 12/05/14 41.0 4.80 5.25
MSFT 141205C00041500 C 12/05/14 41.5 4.30 4.75
MSFT 141205C00042000 C 12/05/14 42.0 3.85 4.25
MSFT 141205C00042500 C 12/05/14 42.5 3.35 3.80
MSFT 141205C00043000 C 12/05/14 43.0 2.92 3.35
MSFT 141205C00043500 C 12/05/14 43.5 2.61 2.74
MSFT 141205C00044000 C 12/05/14 44.0 2.18 2.31
MSFT 141205C00044500 C 12/05/14 44.5 1.79 1.90
MSFT 141205C00045000 C 12/05/14 45.0 1.44 1.53
MSFT 141205C00045500 C 12/05/14 45.5 1.13 1.20
MSFT 141205C00046000 C 12/05/14 46.0 0.86 0.91
MSFT 141205C00046500 C 12/05/14 46.5 0.60 0.67
MSFT 141205C00047000 C 12/05/14 47.0 0.42 0.50
MSFT 141205C00047500 C 12/05/14 47.5 0.29 0.36
MSFT 141205C00048000 C 12/05/14 48.0 0.19 0.26
MSFT 141205C00048500 C 12/05/14 48.5 0.12 0.18
MSFT 141205C00049000 C 12/05/14 49.0 0.08 0.12
MSFT 141205C00049500 C 12/05/14 49.5 0.05 0.09
MSFT 141205C00050000 C 12/05/14 50.0 0.03 0.07
MSFT 141205C00050500 C 12/05/14 50.5 0.02 0.05
MSFT 141205C00051000 C 12/05/14 51.0 0.01 0.04
MSFT 141205C00051500 C 12/05/14 51.5 0.01 0.04
MSFT 141205C00052000 C 12/05/14 52.0 0.00 0.03
MSFT 141205C00052500 C 12/05/14 52.5 0.00 0.03
MSFT 141205C00053000 C 12/05/14 53.0 0.00 0.03
MSFT 141205P00033000 P 12/05/14 33.0 0.00 0.03
MSFT 141205P00034000 P 12/05/14 34.0 0.01 0.03
MSFT 141205P00035000 P 12/05/14 35.0 0.01 0.03
MSFT 141205P00036000 P 12/05/14 36.0 0.01 0.04
MSFT 141205P00037000 P 12/05/14 37.0 0.02 0.05
MSFT 141205P00037500 P 12/05/14 37.5 0.02 0.07
MSFT 141205P00038000 P 12/05/14 38.0 0.03 0.07
MSFT 141205P00038500 P 12/05/14 38.5 0.03 0.08
MSFT 141205P00039000 P 12/05/14 39.0 0.04 0.09
MSFT 141205P00039500 P 12/05/14 39.5 0.04 0.10
MSFT 141205P00040000 P 12/05/14 40.0 0.06 0.10
MSFT 141205P00040500 P 12/05/14 40.5 0.07 0.12
MSFT 141205P00041000 P 12/05/14 41.0 0.08 0.14
MSFT 141205P00041500 P 12/05/14 41.5 0.10 0.16
MSFT 141205P00042000 P 12/05/14 42.0 0.13 0.18
MSFT 141205P00042500 P 12/05/14 42.5 0.16 0.23
MSFT 141205P00043000 P 12/05/14 43.0 0.21 0.28
MSFT 141205P00043500 P 12/05/14 43.5 0.29 0.35
MSFT 141205P00044000 P 12/05/14 44.0 0.37 0.46
MSFT 141205P00044500 P 12/05/14 44.5 0.51 0.53
MSFT 141205P00045000 P 12/05/14 45.0 0.65 0.76
MSFT 141205P00045500 P 12/05/14 45.5 0.84 0.96
MSFT 141205P00046000 P 12/05/14 46.0 1.07 1.16
MSFT 141205P00046500 P 12/05/14 46.5 1.34 1.49
MSFT 141205P00047000 P 12/05/14 47.0 1.67 1.81
MSFT 141205P00047500 P 12/05/14 47.5 2.03 2.17
MSFT 141205P00048000 P 12/05/14 48.0 2.44 2.58
MSFT 141205P00048500 P 12/05/14 48.5 2.76 3.15
MSFT 141205P00049000 P 12/05/14 49.0 3.10 3.65
MSFT 141205P00049500 P 12/05/14 49.5 3.55 4.10
MSFT 141205P00050000 P 12/05/14 50.0 4.00 4.60
MSFT 141205P00050500 P 12/05/14 50.5 4.50 5.05
MSFT 141205P00051000 P 12/05/14 51.0 5.00 5.55
MSFT 141205P00051500 P 12/05/14 51.5 5.50 6.05
MSFT 141205P00052000 P 12/05/14 52.0 6.00 6.55
MSFT 141205P00052500 P 12/05/14 52.5 6.50 7.05
MSFT 141205P00053000 P 12/05/14 53.0 6.90 7.55
MSFT 141212C00037000 C 12/12/14 37.0 7.40 10.80
MSFT 141212C00038000 C 12/12/14 38.0 6.40 9.80
MSFT 141212C00039000 C 12/12/14 39.0 6.25 7.75
MSFT 141212C00039500 C 12/12/14 39.5 6.25 6.75
MSFT 141212C00040000 C 12/12/14 40.0 5.75 6.30
MSFT 141212C00040500 C 12/12/14 40.5 5.25 5.80
MSFT 141212C00041000 C 12/12/14 41.0 4.80 5.30
MSFT 141212C00041500 C 12/12/14 41.5 4.30 4.80
MSFT 141212C00042000 C 12/12/14 42.0 3.80 4.30
MSFT 141212C00042500 C 12/12/14 42.5 3.35 3.85
MSFT 141212C00043000 C 12/12/14 43.0 2.92 3.35
MSFT 141212C00043500 C 12/12/14 43.5 2.65 2.78
MSFT 141212C00044000 C 12/12/14 44.0 2.23 2.36
MSFT 141212C00044500 C 12/12/14 44.5 1.86 1.97
MSFT 141212C00045000 C 12/12/14 45.0 1.55 1.60
MSFT 141212C00045500 C 12/12/14 45.5 1.23 1.28
MSFT 141212C00046000 C 12/12/14 46.0 0.96 0.99
MSFT 141212C00046500 C 12/12/14 46.5 0.72 0.76
MSFT 141212C00047000 C 12/12/14 47.0 0.53 0.58
MSFT 141212C00047500 C 12/12/14 47.5 0.35 0.44
MSFT 141212C00048000 C 12/12/14 48.0 0.25 0.32
MSFT 141212C00048500 C 12/12/14 48.5 0.16 0.23
MSFT 141212C00049000 C 12/12/14 49.0 0.11 0.17
MSFT 141212C00049500 C 12/12/14 49.5 0.07 0.12
MSFT 141212C00050000 C 12/12/14 50.0 0.04 0.09
MSFT 141212C00050500 C 12/12/14 50.5 0.03 0.07
MSFT 141212C00051000 C 12/12/14 51.0 0.02 0.05
MSFT 141212C00051500 C 12/12/14 51.5 0.01 0.04
MSFT 141212C00052000 C 12/12/14 52.0 0.00 0.04
MSFT 141212C00052500 C 12/12/14 52.5 0.00 0.04
MSFT 141212C00053000 C 12/12/14 53.0 0.00 0.03
MSFT 141212C00053500 C 12/12/14 53.5 0.00 0.03
MSFT 141212C00054000 C 12/12/14 54.0 0.00 0.03
MSFT 141212P00037000 P 12/12/14 37.0 0.01 0.08
MSFT 141212P00038000 P 12/12/14 38.0 0.02 0.10
MSFT 141212P00039000 P 12/12/14 39.0 0.03 0.11
MSFT 141212P00039500 P 12/12/14 39.5 0.05 0.12
MSFT 141212P00040000 P 12/12/14 40.0 0.06 0.13
MSFT 141212P00040500 P 12/12/14 40.5 0.07 0.14
MSFT 141212P00041000 P 12/12/14 41.0 0.09 0.16
MSFT 141212P00041500 P 12/12/14 41.5 0.12 0.18
MSFT 141212P00042000 P 12/12/14 42.0 0.16 0.22
MSFT 141212P00042500 P 12/12/14 42.5 0.21 0.27
MSFT 141212P00043000 P 12/12/14 43.0 0.28 0.35
MSFT 141212P00043500 P 12/12/14 43.5 0.35 0.43
MSFT 141212P00044000 P 12/12/14 44.0 0.46 0.54
MSFT 141212P00044500 P 12/12/14 44.5 0.59 0.68
MSFT 141212P00045000 P 12/12/14 45.0 0.75 0.86
MSFT 141212P00045500 P 12/12/14 45.5 0.94 1.06
MSFT 141212P00046000 P 12/12/14 46.0 1.17 1.26
MSFT 141212P00046500 P 12/12/14 46.5 1.44 1.58
MSFT 141212P00047000 P 12/12/14 47.0 1.75 1.90
MSFT 141212P00047500 P 12/12/14 47.5 2.10 2.25
MSFT 141212P00048000 P 12/12/14 48.0 2.50 2.64
MSFT 141212P00048500 P 12/12/14 48.5 2.62 3.25
MSFT 141212P00049000 P 12/12/14 49.0 3.05 3.70
MSFT 141212P00049500 P 12/12/14 49.5 3.50 4.15
MSFT 141212P00050000 P 12/12/14 50.0 3.85 4.65
MSFT 141212P00050500 P 12/12/14 50.5 4.40 5.15
MSFT 141212P00051000 P 12/12/14 51.0 4.70 5.60
MSFT 141212P00051500 P 12/12/14 51.5 5.10 6.10
MSFT 141212P00052000 P 12/12/14 52.0 5.75 6.60
MSFT 141212P00052500 P 12/12/14 52.5 6.25 7.10
MSFT 141212P00053000 P 12/12/14 53.0 6.60 7.60
MSFT 141212P00053500 P 12/12/14 53.5 6.00 9.35
MSFT 141212P00054000 P 12/12/14 54.0 6.50 9.95
MSFT 141220C00030000 C 12/20/14 30.0 14.40 17.80
MSFT 141220C00031000 C 12/20/14 31.0 13.40 16.75
MSFT 141220C00032000 C 12/20/14 32.0 12.40 14.40
MSFT 141220C00033000 C 12/20/14 33.0 11.40 13.35
MSFT 141220C00034000 C 12/20/14 34.0 10.40 13.75
MSFT 141220C00035000 C 12/20/14 35.0 9.40 12.70
MSFT 141220C00036000 C 12/20/14 36.0 8.55 11.80
MSFT 141220C00037000 C 12/20/14 37.0 8.75 9.20
MSFT 141220C00038000 C 12/20/14 38.0 7.80 8.20
MSFT 141220C00039000 C 12/20/14 39.0 6.80 7.25
MSFT 141220C00040000 C 12/20/14 40.0 5.80 6.15
MSFT 141220C00041000 C 12/20/14 41.0 4.85 5.25
MSFT 141220C00042000 C 12/20/14 42.0 3.90 4.30
MSFT 141220C00043000 C 12/20/14 43.0 3.00 3.40
MSFT 141220C00044000 C 12/20/14 44.0 2.27 2.40
MSFT 141220C00045000 C 12/20/14 45.0 1.63 1.66
MSFT 141220C00046000 C 12/20/14 46.0 1.04 1.05
MSFT 141220C00047000 C 12/20/14 47.0 0.62 0.64
MSFT 141220C00048000 C 12/20/14 48.0 0.34 0.36
MSFT 141220C00049000 C 12/20/14 49.0 0.17 0.19
MSFT 141220C00050000 C 12/20/14 50.0 0.08 0.10
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 0.00 0.01
MSFT 141220P00031000 P 12/20/14 31.0 0.00 0.01
MSFT 141220P00032000 P 12/20/14 32.0 0.01 0.02
MSFT 141220P00033000 P 12/20/14 33.0 0.01 0.02
MSFT 141220P00034000 P 12/20/14 34.0 0.02 0.02
MSFT 141220P00035000 P 12/20/14 35.0 0.01 0.03
MSFT 141220P00036000 P 12/20/14 36.0 0.03 0.04
MSFT 141220P00037000 P 12/20/14 37.0 0.03 0.05
MSFT 141220P00038000 P 12/20/14 38.0 0.05 0.07
MSFT 141220P00039000 P 12/20/14 39.0 0.07 0.09
MSFT 141220P00040000 P 12/20/14 40.0 0.09 0.12
MSFT 141220P00041000 P 12/20/14 41.0 0.15 0.17
MSFT 141220P00042000 P 12/20/14 42.0 0.22 0.25
MSFT 141220P00043000 P 12/20/14 43.0 0.34 0.38
MSFT 141220P00044000 P 12/20/14 44.0 0.53 0.57
MSFT 141220P00045000 P 12/20/14 45.0 0.83 0.87
MSFT 141220P00046000 P 12/20/14 46.0 1.26 1.29
MSFT 141220P00047000 P 12/20/14 47.0 1.84 1.90
MSFT 141220P00048000 P 12/20/14 48.0 2.56 2.64
MSFT 141220P00049000 P 12/20/14 49.0 3.25 3.65
MSFT 141220P00050000 P 12/20/14 50.0 4.20 4.60
MSFT 141220P00055000 P 12/20/14 55.0 8.95 9.50
MSFT 141220P00060000 P 12/20/14 60.0 12.50 15.95
MSFT 150117C00015000 C 01/17/15 15.0 29.40 31.35
MSFT 150117C00018000 C 01/17/15 18.0 26.40 28.40
MSFT 150117C00020000 C 01/17/15 20.0 24.45 26.10
MSFT 150117C00021000 C 01/17/15 21.0 23.40 25.35
MSFT 150117C00023000 C 01/17/15 23.0 21.40 24.85
MSFT 150117C00024000 C 01/17/15 24.0 20.40 23.90
MSFT 150117C00025000 C 01/17/15 25.0 19.40 21.10
MSFT 150117C00026000 C 01/17/15 26.0 18.40 21.95
MSFT 150117C00027000 C 01/17/15 27.0 17.40 19.40
MSFT 150117C00028000 C 01/17/15 28.0 16.40 19.95
MSFT 150117C00029000 C 01/17/15 29.0 15.40 17.40
MSFT 150117C00030000 C 01/17/15 30.0 14.40 17.00
MSFT 150117C00031000 C 01/17/15 31.0 13.40 15.40
MSFT 150117C00032000 C 01/17/15 32.0 12.40 15.20
MSFT 150117C00033000 C 01/17/15 33.0 11.40 14.80
MSFT 150117C00034000 C 01/17/15 34.0 10.55 12.30
MSFT 150117C00035000 C 01/17/15 35.0 9.55 11.25
MSFT 150117C00036000 C 01/17/15 36.0 8.50 10.55
MSFT 150117C00037000 C 01/17/15 37.0 8.80 9.25
MSFT 150117C00038000 C 01/17/15 38.0 7.85 8.15
MSFT 150117C00039000 C 01/17/15 39.0 6.85 7.25
MSFT 150117C00040000 C 01/17/15 40.0 5.90 6.20
MSFT 150117C00041000 C 01/17/15 41.0 4.95 5.35
MSFT 150117C00042000 C 01/17/15 42.0 4.10 4.30
MSFT 150117C00043000 C 01/17/15 43.0 3.30 3.45
MSFT 150117C00044000 C 01/17/15 44.0 2.61 2.65
MSFT 150117C00045000 C 01/17/15 45.0 1.93 1.96
MSFT 150117C00046000 C 01/17/15 46.0 1.37 1.40
MSFT 150117C00047000 C 01/17/15 47.0 0.93 0.95
MSFT 150117C00048000 C 01/17/15 48.0 0.60 0.62
MSFT 150117C00049000 C 01/17/15 49.0 0.37 0.39
MSFT 150117C00050000 C 01/17/15 50.0 0.22 0.25
MSFT 150117C00055000 C 01/17/15 55.0 0.01 0.03
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.03
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.02
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.01
MSFT 150117P00018000 P 01/17/15 18.0 0.00 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.00 0.02
MSFT 150117P00021000 P 01/17/15 21.0 0.00 0.02
MSFT 150117P00023000 P 01/17/15 23.0 0.00 0.02
MSFT 150117P00024000 P 01/17/15 24.0 0.00 0.02
MSFT 150117P00025000 P 01/17/15 25.0 0.01 0.02
MSFT 150117P00026000 P 01/17/15 26.0 0.00 0.02
MSFT 150117P00027000 P 01/17/15 27.0 0.01 0.03
MSFT 150117P00028000 P 01/17/15 28.0 0.02 0.03
MSFT 150117P00029000 P 01/17/15 29.0 0.01 0.03
MSFT 150117P00030000 P 01/17/15 30.0 0.03 0.04
MSFT 150117P00031000 P 01/17/15 31.0 0.01 0.05
MSFT 150117P00032000 P 01/17/15 32.0 0.03 0.04
MSFT 150117P00033000 P 01/17/15 33.0 0.04 0.06
MSFT 150117P00034000 P 01/17/15 34.0 0.05 0.07
MSFT 150117P00035000 P 01/17/15 35.0 0.06 0.08
MSFT 150117P00036000 P 01/17/15 36.0 0.07 0.10
MSFT 150117P00037000 P 01/17/15 37.0 0.09 0.12
MSFT 150117P00038000 P 01/17/15 38.0 0.12 0.14
MSFT 150117P00039000 P 01/17/15 39.0 0.16 0.19
MSFT 150117P00040000 P 01/17/15 40.0 0.23 0.24
MSFT 150117P00041000 P 01/17/15 41.0 0.29 0.32
MSFT 150117P00042000 P 01/17/15 42.0 0.42 0.44
MSFT 150117P00043000 P 01/17/15 43.0 0.59 0.61
MSFT 150117P00044000 P 01/17/15 44.0 0.83 0.85
MSFT 150117P00045000 P 01/17/15 45.0 1.15 1.19
MSFT 150117P00046000 P 01/17/15 46.0 1.59 1.62
MSFT 150117P00047000 P 01/17/15 47.0 2.14 2.18
MSFT 150117P00048000 P 01/17/15 48.0 2.81 2.87
MSFT 150117P00049000 P 01/17/15 49.0 3.55 3.70
MSFT 150117P00050000 P 01/17/15 50.0 4.30 4.70
MSFT 150117P00055000 P 01/17/15 55.0 9.00 9.55
MSFT 150117P00060000 P 01/17/15 60.0 12.50 15.30
MSFT 150117P00065000 P 01/17/15 65.0 17.45 20.95
MSFT 150220C00023000 C 02/20/15 23.0 21.40 24.80
MSFT 150220C00024000 C 02/20/15 24.0 20.40 23.80
MSFT 150220C00025000 C 02/20/15 25.0 19.40 22.80
MSFT 150220C00026000 C 02/20/15 26.0 18.40 21.80
MSFT 150220C00027000 C 02/20/15 27.0 17.40 20.75
MSFT 150220C00028000 C 02/20/15 28.0 16.40 19.85
MSFT 150220C00029000 C 02/20/15 29.0 15.40 18.80
MSFT 150220C00030000 C 02/20/15 30.0 14.40 17.80
MSFT 150220C00031000 C 02/20/15 31.0 13.40 16.75
MSFT 150220C00032000 C 02/20/15 32.0 12.40 15.75
MSFT 150220C00033000 C 02/20/15 33.0 11.55 13.40
MSFT 150220C00034000 C 02/20/15 34.0 10.55 12.40
MSFT 150220C00035000 C 02/20/15 35.0 9.60 11.40
MSFT 150220C00036000 C 02/20/15 36.0 9.75 10.35
MSFT 150220C00037000 C 02/20/15 37.0 8.80 9.35
MSFT 150220C00038000 C 02/20/15 38.0 7.85 8.35
MSFT 150220C00039000 C 02/20/15 39.0 6.90 7.35
MSFT 150220C00040000 C 02/20/15 40.0 6.00 6.40
MSFT 150220C00041000 C 02/20/15 41.0 5.15 5.60
MSFT 150220C00042000 C 02/20/15 42.0 4.35 4.55
MSFT 150220C00043000 C 02/20/15 43.0 3.65 3.80
MSFT 150220C00044000 C 02/20/15 44.0 2.96 3.05
MSFT 150220C00045000 C 02/20/15 45.0 2.34 2.41
MSFT 150220C00046000 C 02/20/15 46.0 1.82 1.86
MSFT 150220C00047000 C 02/20/15 47.0 1.34 1.41
MSFT 150220C00048000 C 02/20/15 48.0 0.98 1.04
MSFT 150220C00049000 C 02/20/15 49.0 0.70 0.76
MSFT 150220C00050000 C 02/20/15 50.0 0.49 0.54
MSFT 150220C00055000 C 02/20/15 55.0 0.08 0.10
MSFT 150220C00060000 C 02/20/15 60.0 0.01 0.03
MSFT 150220P00023000 P 02/20/15 23.0 0.01 0.03
MSFT 150220P00024000 P 02/20/15 24.0 0.01 0.03
MSFT 150220P00025000 P 02/20/15 25.0 0.01 0.03
MSFT 150220P00026000 P 02/20/15 26.0 0.01 0.04
MSFT 150220P00027000 P 02/20/15 27.0 0.01 0.05
MSFT 150220P00028000 P 02/20/15 28.0 0.02 0.06
MSFT 150220P00029000 P 02/20/15 29.0 0.03 0.07
MSFT 150220P00030000 P 02/20/15 30.0 0.03 0.07
MSFT 150220P00031000 P 02/20/15 31.0 0.04 0.08
MSFT 150220P00032000 P 02/20/15 32.0 0.05 0.09
MSFT 150220P00033000 P 02/20/15 33.0 0.07 0.11
MSFT 150220P00034000 P 02/20/15 34.0 0.08 0.12
MSFT 150220P00035000 P 02/20/15 35.0 0.11 0.15
MSFT 150220P00036000 P 02/20/15 36.0 0.14 0.19
MSFT 150220P00037000 P 02/20/15 37.0 0.19 0.22
MSFT 150220P00038000 P 02/20/15 38.0 0.25 0.30
MSFT 150220P00039000 P 02/20/15 39.0 0.33 0.38
MSFT 150220P00040000 P 02/20/15 40.0 0.44 0.49
MSFT 150220P00041000 P 02/20/15 41.0 0.60 0.63
MSFT 150220P00042000 P 02/20/15 42.0 0.79 0.83
MSFT 150220P00043000 P 02/20/15 43.0 1.04 1.07
MSFT 150220P00044000 P 02/20/15 44.0 1.35 1.40
MSFT 150220P00045000 P 02/20/15 45.0 1.75 1.80
MSFT 150220P00046000 P 02/20/15 46.0 2.22 2.28
MSFT 150220P00047000 P 02/20/15 47.0 2.79 2.85
MSFT 150220P00048000 P 02/20/15 48.0 3.40 3.50
MSFT 150220P00049000 P 02/20/15 49.0 4.15 4.25
MSFT 150220P00050000 P 02/20/15 50.0 4.95 5.05
MSFT 150220P00055000 P 02/20/15 55.0 9.35 9.85
MSFT 150220P00060000 P 02/20/15 60.0 14.25 14.80
MSFT 150417C00023000 C 04/17/15 23.0 21.25 24.90
MSFT 150417C00024000 C 04/17/15 24.0 20.15 24.00
MSFT 150417C00025000 C 04/17/15 25.0 19.40 22.90
MSFT 150417C00026000 C 04/17/15 26.0 18.15 21.95
MSFT 150417C00027000 C 04/17/15 27.0 17.40 20.95
MSFT 150417C00028000 C 04/17/15 28.0 16.40 19.70
MSFT 150417C00029000 C 04/17/15 29.0 15.40 18.95
MSFT 150417C00030000 C 04/17/15 30.0 14.40 17.05
MSFT 150417C00031000 C 04/17/15 31.0 13.40 16.95
MSFT 150417C00032000 C 04/17/15 32.0 12.40 15.95
MSFT 150417C00033000 C 04/17/15 33.0 11.55 13.65
MSFT 150417C00034000 C 04/17/15 34.0 10.50 13.90
MSFT 150417C00035000 C 04/17/15 35.0 10.80 11.60
MSFT 150417C00036000 C 04/17/15 36.0 9.80 10.65
MSFT 150417C00037000 C 04/17/15 37.0 8.85 9.55
MSFT 150417C00038000 C 04/17/15 38.0 7.90 8.60
MSFT 150417C00039000 C 04/17/15 39.0 7.00 7.45
MSFT 150417C00040000 C 04/17/15 40.0 6.25 6.45
MSFT 150417C00041000 C 04/17/15 41.0 5.40 5.60
MSFT 150417C00042000 C 04/17/15 42.0 4.65 4.85
MSFT 150417C00043000 C 04/17/15 43.0 3.95 4.10
MSFT 150417C00044000 C 04/17/15 44.0 3.30 3.45
MSFT 150417C00045000 C 04/17/15 45.0 2.71 2.82
MSFT 150417C00046000 C 04/17/15 46.0 2.19 2.29
MSFT 150417C00047000 C 04/17/15 47.0 1.74 1.83
MSFT 150417C00048000 C 04/17/15 48.0 1.36 1.45
MSFT 150417C00049000 C 04/17/15 49.0 1.08 1.12
MSFT 150417C00050000 C 04/17/15 50.0 0.79 0.86
MSFT 150417C00055000 C 04/17/15 55.0 0.18 0.21
MSFT 150417C00060000 C 04/17/15 60.0 0.02 0.07
MSFT 150417C00065000 C 04/17/15 65.0 0.01 0.03
MSFT 150417P00023000 P 04/17/15 23.0 0.01 0.05
MSFT 150417P00024000 P 04/17/15 24.0 0.02 0.07
MSFT 150417P00025000 P 04/17/15 25.0 0.02 0.07
MSFT 150417P00026000 P 04/17/15 26.0 0.03 0.08
MSFT 150417P00027000 P 04/17/15 27.0 0.04 0.08
MSFT 150417P00028000 P 04/17/15 28.0 0.04 0.09
MSFT 150417P00029000 P 04/17/15 29.0 0.05 0.10
MSFT 150417P00030000 P 04/17/15 30.0 0.07 0.11
MSFT 150417P00031000 P 04/17/15 31.0 0.09 0.13
MSFT 150417P00032000 P 04/17/15 32.0 0.11 0.15
MSFT 150417P00033000 P 04/17/15 33.0 0.14 0.17
MSFT 150417P00034000 P 04/17/15 34.0 0.17 0.21
MSFT 150417P00035000 P 04/17/15 35.0 0.22 0.26
MSFT 150417P00036000 P 04/17/15 36.0 0.28 0.32
MSFT 150417P00037000 P 04/17/15 37.0 0.35 0.40
MSFT 150417P00038000 P 04/17/15 38.0 0.44 0.50
MSFT 150417P00039000 P 04/17/15 39.0 0.57 0.62
MSFT 150417P00040000 P 04/17/15 40.0 0.73 0.77
MSFT 150417P00041000 P 04/17/15 41.0 0.92 0.97
MSFT 150417P00042000 P 04/17/15 42.0 1.16 1.20
MSFT 150417P00043000 P 04/17/15 43.0 1.44 1.49
MSFT 150417P00044000 P 04/17/15 44.0 1.79 1.85
MSFT 150417P00045000 P 04/17/15 45.0 2.20 2.26
MSFT 150417P00046000 P 04/17/15 46.0 2.68 2.74
MSFT 150417P00047000 P 04/17/15 47.0 3.20 3.30
MSFT 150417P00048000 P 04/17/15 48.0 3.85 3.95
MSFT 150417P00049000 P 04/17/15 49.0 4.50 4.65
MSFT 150417P00050000 P 04/17/15 50.0 5.25 5.40
MSFT 150417P00055000 P 04/17/15 55.0 9.45 9.95
MSFT 150417P00060000 P 04/17/15 60.0 14.25 14.85
MSFT 150417P00065000 P 04/17/15 65.0 17.75 21.10
MSFT 150717C00023000 C 07/17/15 23.0 21.40 23.50
MSFT 150717C00024000 C 07/17/15 24.0 20.40 23.95
MSFT 150717C00025000 C 07/17/15 25.0 19.40 22.95
MSFT 150717C00026000 C 07/17/15 26.0 18.40 21.95
MSFT 150717C00027000 C 07/17/15 27.0 17.40 20.95
MSFT 150717C00028000 C 07/17/15 28.0 16.40 19.95
MSFT 150717C00029000 C 07/17/15 29.0 15.40 18.95
MSFT 150717C00030000 C 07/17/15 30.0 14.40 17.95
MSFT 150717C00031000 C 07/17/15 31.0 13.40 16.95
MSFT 150717C00032000 C 07/17/15 32.0 12.45 15.95
MSFT 150717C00033000 C 07/17/15 33.0 12.75 13.45
MSFT 150717C00034000 C 07/17/15 34.0 11.75 12.55
MSFT 150717C00035000 C 07/17/15 35.0 10.85 11.40
MSFT 150717C00036000 C 07/17/15 36.0 9.90 10.55
MSFT 150717C00037000 C 07/17/15 37.0 8.95 9.45
MSFT 150717C00038000 C 07/17/15 38.0 8.10 8.80
MSFT 150717C00039000 C 07/17/15 39.0 7.30 7.55
MSFT 150717C00040000 C 07/17/15 40.0 6.50 6.75
MSFT 150717C00041000 C 07/17/15 41.0 5.75 6.00
MSFT 150717C00042000 C 07/17/15 42.0 5.00 5.25
MSFT 150717C00043000 C 07/17/15 43.0 4.45 4.60
MSFT 150717C00044000 C 07/17/15 44.0 3.85 3.95
MSFT 150717C00045000 C 07/17/15 45.0 3.25 3.40
MSFT 150717C00046000 C 07/17/15 46.0 2.81 2.88
MSFT 150717C00047000 C 07/17/15 47.0 2.33 2.43
MSFT 150717C00048000 C 07/17/15 48.0 1.93 2.03
MSFT 150717C00049000 C 07/17/15 49.0 1.59 1.69
MSFT 150717C00050000 C 07/17/15 50.0 1.30 1.39
MSFT 150717C00055000 C 07/17/15 55.0 0.45 0.50
MSFT 150717C00060000 C 07/17/15 60.0 0.13 0.18
MSFT 150717C00065000 C 07/17/15 65.0 0.04 0.09
MSFT 150717C00070000 C 07/17/15 70.0 0.02 0.05
MSFT 150717P00023000 P 07/17/15 23.0 0.05 0.10
MSFT 150717P00024000 P 07/17/15 24.0 0.06 0.11
MSFT 150717P00025000 P 07/17/15 25.0 0.08 0.12
MSFT 150717P00026000 P 07/17/15 26.0 0.09 0.14
MSFT 150717P00027000 P 07/17/15 27.0 0.11 0.15
MSFT 150717P00028000 P 07/17/15 28.0 0.13 0.18
MSFT 150717P00029000 P 07/17/15 29.0 0.16 0.20
MSFT 150717P00030000 P 07/17/15 30.0 0.19 0.23
MSFT 150717P00031000 P 07/17/15 31.0 0.23 0.27
MSFT 150717P00032000 P 07/17/15 32.0 0.27 0.32
MSFT 150717P00033000 P 07/17/15 33.0 0.33 0.38
MSFT 150717P00034000 P 07/17/15 34.0 0.40 0.45
MSFT 150717P00035000 P 07/17/15 35.0 0.48 0.54
MSFT 150717P00036000 P 07/17/15 36.0 0.59 0.64
MSFT 150717P00037000 P 07/17/15 37.0 0.72 0.77
MSFT 150717P00038000 P 07/17/15 38.0 0.87 0.92
MSFT 150717P00039000 P 07/17/15 39.0 1.05 1.11
MSFT 150717P00040000 P 07/17/15 40.0 1.27 1.32
MSFT 150717P00041000 P 07/17/15 41.0 1.52 1.58
MSFT 150717P00042000 P 07/17/15 42.0 1.82 1.88
MSFT 150717P00043000 P 07/17/15 43.0 2.16 2.23
MSFT 150717P00044000 P 07/17/15 44.0 2.55 2.62
MSFT 150717P00045000 P 07/17/15 45.0 3.00 3.10
MSFT 150717P00046000 P 07/17/15 46.0 3.50 3.60
MSFT 150717P00047000 P 07/17/15 47.0 4.05 4.15
MSFT 150717P00048000 P 07/17/15 48.0 4.65 4.75
MSFT 150717P00049000 P 07/17/15 49.0 5.30 5.45
MSFT 150717P00050000 P 07/17/15 50.0 6.05 6.15
MSFT 150717P00055000 P 07/17/15 55.0 9.75 10.50
MSFT 150717P00060000 P 07/17/15 60.0 14.60 15.20
MSFT 150717P00065000 P 07/17/15 65.0 19.20 20.10
MSFT 150717P00070000 P 07/17/15 70.0 22.85 26.40
MSFT 160115C00018000 C 01/15/16 18.0 25.75 29.00
MSFT 160115C00020000 C 01/15/16 20.0 23.75 27.00
MSFT 160115C00023000 C 01/15/16 23.0 20.75 24.00
MSFT 160115C00025000 C 01/15/16 25.0 18.75 22.00
MSFT 160115C00028000 C 01/15/16 28.0 15.75 19.20
MSFT 160115C00030000 C 01/15/16 30.0 14.35 16.95
MSFT 160115C00032000 C 01/15/16 32.0 12.90 15.10
MSFT 160115C00035000 C 01/15/16 35.0 11.10 11.60
MSFT 160115C00037000 C 01/15/16 37.0 9.40 9.70
MSFT 160115C00040000 C 01/15/16 40.0 7.15 7.40
MSFT 160115C00042000 C 01/15/16 42.0 5.85 6.05
MSFT 160115C00045000 C 01/15/16 45.0 4.15 4.35
MSFT 160115C00047000 C 01/15/16 47.0 3.25 3.45
MSFT 160115C00050000 C 01/15/16 50.0 2.21 2.35
MSFT 160115C00055000 C 01/15/16 55.0 1.10 1.19
MSFT 160115C00060000 C 01/15/16 60.0 0.53 0.59
MSFT 160115C00065000 C 01/15/16 65.0 0.25 0.31
MSFT 160115P00018000 P 01/15/16 18.0 0.08 0.14
MSFT 160115P00020000 P 01/15/16 20.0 0.11 0.18
MSFT 160115P00023000 P 01/15/16 23.0 0.18 0.25
MSFT 160115P00025000 P 01/15/16 25.0 0.24 0.32
MSFT 160115P00028000 P 01/15/16 28.0 0.40 0.45
MSFT 160115P00030000 P 01/15/16 30.0 0.54 0.61
MSFT 160115P00032000 P 01/15/16 32.0 0.74 0.80
MSFT 160115P00035000 P 01/15/16 35.0 1.15 1.22
MSFT 160115P00037000 P 01/15/16 37.0 1.54 1.62
MSFT 160115P00040000 P 01/15/16 40.0 2.34 2.45
MSFT 160115P00042000 P 01/15/16 42.0 3.05 3.20
MSFT 160115P00045000 P 01/15/16 45.0 4.35 4.55
MSFT 160115P00047000 P 01/15/16 47.0 5.45 5.65
MSFT 160115P00050000 P 01/15/16 50.0 7.40 7.55
MSFT 160115P00055000 P 01/15/16 55.0 11.20 11.55
MSFT 160115P00060000 P 01/15/16 60.0 15.00 16.60
MSFT 160115P00065000 P 01/15/16 65.0 20.10 21.00
MSFT 170120C00023000 C 01/20/17 23.0 20.75 23.95
MSFT 170120C00025000 C 01/20/17 25.0 19.00 23.30
MSFT 170120C00030000 C 01/20/17 30.0 14.75 17.65
MSFT 170120C00033000 C 01/20/17 33.0 13.10 13.90
MSFT 170120C00035000 C 01/20/17 35.0 11.70 12.00
MSFT 170120C00038000 C 01/20/17 38.0 9.40 9.85
MSFT 170120C00040000 C 01/20/17 40.0 8.20 8.55
MSFT 170120C00043000 C 01/20/17 43.0 6.50 6.90
MSFT 170120C00045000 C 01/20/17 45.0 5.55 5.90
MSFT 170120C00047000 C 01/20/17 47.0 4.70 4.95
MSFT 170120C00050000 C 01/20/17 50.0 3.60 3.95
MSFT 170120C00055000 C 01/20/17 55.0 2.21 2.65
MSFT 170120C00060000 C 01/20/17 60.0 1.50 1.78
MSFT 170120C00065000 C 01/20/17 65.0 0.95 1.17
MSFT 170120C00070000 C 01/20/17 70.0 0.70 0.79
MSFT 170120P00023000 P 01/20/17 23.0 0.44 0.67
MSFT 170120P00025000 P 01/20/17 25.0 0.66 0.85
MSFT 170120P00030000 P 01/20/17 30.0 1.23 1.45
MSFT 170120P00033000 P 01/20/17 33.0 1.80 2.09
MSFT 170120P00035000 P 01/20/17 35.0 2.31 2.50
MSFT 170120P00038000 P 01/20/17 38.0 3.25 3.55
MSFT 170120P00040000 P 01/20/17 40.0 4.00 4.30
MSFT 170120P00043000 P 01/20/17 43.0 5.30 5.65
MSFT 170120P00045000 P 01/20/17 45.0 6.30 6.65
MSFT 170120P00047000 P 01/20/17 47.0 7.45 7.80
MSFT 170120P00050000 P 01/20/17 50.0 9.30 9.70
MSFT 170120P00055000 P 01/20/17 55.0 12.85 13.35
MSFT 170120P00060000 P 01/20/17 60.0 16.85 17.45
MSFT 170120P00065000 P 01/20/17 65.0 21.00 22.05
MSFT 170120P00070000 P 01/20/17 70.0 24.90 26.90

OPRA data is delayed 15 minutes.