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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 140920C00030000 C 09/20/14 30.0 15.60 17.20
MSFT 140920C00031000 C 09/20/14 31.0 14.60 16.20
MSFT 140920C00032000 C 09/20/14 32.0 13.65 15.20
MSFT 140920C00033000 C 09/20/14 33.0 12.60 14.20
MSFT 140920C00034000 C 09/20/14 34.0 11.55 12.90
MSFT 140920C00035000 C 09/20/14 35.0 10.65 12.20
MSFT 140920C00036000 C 09/20/14 36.0 9.95 10.95
MSFT 140920C00037000 C 09/20/14 37.0 9.20 9.90
MSFT 140920C00037500 C 09/20/14 37.5 8.70 9.40
MSFT 140920C00038000 C 09/20/14 38.0 8.15 8.90
MSFT 140920C00038500 C 09/20/14 38.5 7.55 8.40
MSFT 140920C00039000 C 09/20/14 39.0 7.70 7.90
MSFT 140920C00039500 C 09/20/14 39.5 7.20 7.40
MSFT 140920C00040000 C 09/20/14 40.0 6.70 6.90
MSFT 140920C00040500 C 09/20/14 40.5 6.20 6.40
MSFT 140920C00041000 C 09/20/14 41.0 5.70 5.85
MSFT 140920C00041500 C 09/20/14 41.5 5.20 5.40
MSFT 140920C00042000 C 09/20/14 42.0 4.70 4.90
MSFT 140920C00042500 C 09/20/14 42.5 4.20 4.40
MSFT 140920C00043000 C 09/20/14 43.0 3.75 3.90
MSFT 140920C00043500 C 09/20/14 43.5 3.20 3.40
MSFT 140920C00044000 C 09/20/14 44.0 2.76 2.86
MSFT 140920C00044500 C 09/20/14 44.5 2.24 2.39
MSFT 140920C00045000 C 09/20/14 45.0 1.78 1.87
MSFT 140920C00045500 C 09/20/14 45.5 1.31 1.39
MSFT 140920C00046000 C 09/20/14 46.0 0.87 0.91
MSFT 140920C00046500 C 09/20/14 46.5 0.51 0.53
MSFT 140920C00047000 C 09/20/14 47.0 0.26 0.28
MSFT 140920C00047500 C 09/20/14 47.5 0.11 0.13
MSFT 140920C00048000 C 09/20/14 48.0 0.05 0.06
MSFT 140920C00048500 C 09/20/14 48.5 0.02 0.04
MSFT 140920C00049000 C 09/20/14 49.0 0.01 0.03
MSFT 140920C00049500 C 09/20/14 49.5 0.01 0.02
MSFT 140920C00050000 C 09/20/14 50.0 0.00 0.01
MSFT 140920C00050500 C 09/20/14 50.5 0.00 0.02
MSFT 140920C00051000 C 09/20/14 51.0 0.00 0.03
MSFT 140920C00051500 C 09/20/14 51.5 0.00 0.03
MSFT 140920C00052000 C 09/20/14 52.0 0.00 0.03
MSFT 140920C00052500 C 09/20/14 52.5 0.00 0.02
MSFT 140920C00053000 C 09/20/14 53.0 0.00 0.02
MSFT 140920C00053500 C 09/20/14 53.5 0.00 0.02
MSFT 140920C00054000 C 09/20/14 54.0 0.00 0.02
MSFT 140920C00054500 C 09/20/14 54.5 0.00 0.02
MSFT 140920C00055000 C 09/20/14 55.0 0.00 0.01
MSFT 140920C00060000 C 09/20/14 60.0 0.00 0.02
MSFT 140920C00065000 C 09/20/14 65.0 0.00 0.02
MSFT 140920P00030000 P 09/20/14 30.0 0.00 0.01
MSFT 140920P00031000 P 09/20/14 31.0 0.00 0.01
MSFT 140920P00032000 P 09/20/14 32.0 0.00 0.01
MSFT 140920P00033000 P 09/20/14 33.0 0.00 0.01
MSFT 140920P00034000 P 09/20/14 34.0 0.00 0.01
MSFT 140920P00035000 P 09/20/14 35.0 0.00 0.02
MSFT 140920P00036000 P 09/20/14 36.0 0.00 0.02
MSFT 140920P00037000 P 09/20/14 37.0 0.00 0.01
MSFT 140920P00037500 P 09/20/14 37.5 0.00 0.02
MSFT 140920P00038000 P 09/20/14 38.0 0.00 0.02
MSFT 140920P00038500 P 09/20/14 38.5 0.00 0.02
MSFT 140920P00039000 P 09/20/14 39.0 0.00 0.01
MSFT 140920P00039500 P 09/20/14 39.5 0.00 0.02
MSFT 140920P00040000 P 09/20/14 40.0 0.00 0.02
MSFT 140920P00040500 P 09/20/14 40.5 0.00 0.01
MSFT 140920P00041000 P 09/20/14 41.0 0.00 0.01
MSFT 140920P00041500 P 09/20/14 41.5 0.00 0.01
MSFT 140920P00042000 P 09/20/14 42.0 0.00 0.01
MSFT 140920P00042500 P 09/20/14 42.5 0.00 0.01
MSFT 140920P00043000 P 09/20/14 43.0 0.00 0.01
MSFT 140920P00043500 P 09/20/14 43.5 0.01 0.02
MSFT 140920P00044000 P 09/20/14 44.0 0.01 0.02
MSFT 140920P00044500 P 09/20/14 44.5 0.02 0.03
MSFT 140920P00045000 P 09/20/14 45.0 0.03 0.05
MSFT 140920P00045500 P 09/20/14 45.5 0.06 0.07
MSFT 140920P00046000 P 09/20/14 46.0 0.12 0.13
MSFT 140920P00046500 P 09/20/14 46.5 0.25 0.27
MSFT 140920P00047000 P 09/20/14 47.0 0.50 0.52
MSFT 140920P00047500 P 09/20/14 47.5 0.84 0.87
MSFT 140920P00048000 P 09/20/14 48.0 1.19 1.33
MSFT 140920P00048500 P 09/20/14 48.5 1.66 1.80
MSFT 140920P00049000 P 09/20/14 49.0 2.15 2.30
MSFT 140920P00049500 P 09/20/14 49.5 2.65 2.80
MSFT 140920P00050000 P 09/20/14 50.0 3.15 3.30
MSFT 140920P00050500 P 09/20/14 50.5 3.60 3.80
MSFT 140920P00051000 P 09/20/14 51.0 4.10 4.30
MSFT 140920P00051500 P 09/20/14 51.5 4.60 4.80
MSFT 140920P00052000 P 09/20/14 52.0 5.10 5.30
MSFT 140920P00052500 P 09/20/14 52.5 5.60 5.80
MSFT 140920P00053000 P 09/20/14 53.0 6.10 6.30
MSFT 140920P00053500 P 09/20/14 53.5 6.60 6.80
MSFT 140920P00054000 P 09/20/14 54.0 7.10 7.50
MSFT 140920P00054500 P 09/20/14 54.5 7.60 7.95
MSFT 140920P00055000 P 09/20/14 55.0 8.10 8.50
MSFT 140920P00060000 P 09/20/14 60.0 12.95 13.60
MSFT 140920P00065000 P 09/20/14 65.0 16.85 19.85
MSFT 140926C00035000 C 09/26/14 35.0 10.70 12.20
MSFT 140926C00035500 C 09/26/14 35.5 10.20 11.70
MSFT 140926C00036000 C 09/26/14 36.0 10.00 10.95
MSFT 140926C00036500 C 09/26/14 36.5 9.55 10.40
MSFT 140926C00037000 C 09/26/14 37.0 9.25 9.90
MSFT 140926C00037500 C 09/26/14 37.5 8.75 9.40
MSFT 140926C00038000 C 09/26/14 38.0 8.25 8.90
MSFT 140926C00038500 C 09/26/14 38.5 8.15 8.40
MSFT 140926C00039000 C 09/26/14 39.0 7.65 7.90
MSFT 140926C00039500 C 09/26/14 39.5 7.15 7.40
MSFT 140926C00040000 C 09/26/14 40.0 6.65 6.90
MSFT 140926C00040500 C 09/26/14 40.5 6.15 6.40
MSFT 140926C00041000 C 09/26/14 41.0 5.65 5.90
MSFT 140926C00041500 C 09/26/14 41.5 5.20 5.40
MSFT 140926C00042000 C 09/26/14 42.0 4.70 4.90
MSFT 140926C00042500 C 09/26/14 42.5 4.20 4.40
MSFT 140926C00043000 C 09/26/14 43.0 3.70 3.95
MSFT 140926C00043500 C 09/26/14 43.5 3.20 3.45
MSFT 140926C00044000 C 09/26/14 44.0 2.73 2.92
MSFT 140926C00044500 C 09/26/14 44.5 2.30 2.43
MSFT 140926C00045000 C 09/26/14 45.0 1.85 1.95
MSFT 140926C00045500 C 09/26/14 45.5 1.41 1.46
MSFT 140926C00046000 C 09/26/14 46.0 1.00 1.04
MSFT 140926C00046500 C 09/26/14 46.5 0.67 0.69
MSFT 140926C00047000 C 09/26/14 47.0 0.41 0.42
MSFT 140926C00047500 C 09/26/14 47.5 0.24 0.25
MSFT 140926C00048000 C 09/26/14 48.0 0.13 0.15
MSFT 140926C00048500 C 09/26/14 48.5 0.07 0.09
MSFT 140926C00049000 C 09/26/14 49.0 0.04 0.05
MSFT 140926C00049500 C 09/26/14 49.5 0.03 0.04
MSFT 140926C00050000 C 09/26/14 50.0 0.02 0.05
MSFT 140926C00050500 C 09/26/14 50.5 0.01 0.05
MSFT 140926C00051000 C 09/26/14 51.0 0.01 0.05
MSFT 140926C00051500 C 09/26/14 51.5 0.01 0.05
MSFT 140926C00052000 C 09/26/14 52.0 0.00 0.04
MSFT 140926C00052500 C 09/26/14 52.5 0.00 0.04
MSFT 140926C00053000 C 09/26/14 53.0 0.00 0.04
MSFT 140926C00053500 C 09/26/14 53.5 0.00 0.03
MSFT 140926C00054000 C 09/26/14 54.0 0.00 0.03
MSFT 140926C00054500 C 09/26/14 54.5 0.00 0.03
MSFT 140926C00055000 C 09/26/14 55.0 0.00 0.02
MSFT 140926P00035000 P 09/26/14 35.0 0.00 0.02
MSFT 140926P00035500 P 09/26/14 35.5 0.00 0.02
MSFT 140926P00036000 P 09/26/14 36.0 0.00 0.02
MSFT 140926P00036500 P 09/26/14 36.5 0.00 0.02
MSFT 140926P00037000 P 09/26/14 37.0 0.00 0.02
MSFT 140926P00037500 P 09/26/14 37.5 0.00 0.03
MSFT 140926P00038000 P 09/26/14 38.0 0.00 0.02
MSFT 140926P00038500 P 09/26/14 38.5 0.00 0.03
MSFT 140926P00039000 P 09/26/14 39.0 0.01 0.03
MSFT 140926P00039500 P 09/26/14 39.5 0.01 0.03
MSFT 140926P00040000 P 09/26/14 40.0 0.01 0.03
MSFT 140926P00040500 P 09/26/14 40.5 0.01 0.04
MSFT 140926P00041000 P 09/26/14 41.0 0.02 0.05
MSFT 140926P00041500 P 09/26/14 41.5 0.01 0.06
MSFT 140926P00042000 P 09/26/14 42.0 0.01 0.06
MSFT 140926P00042500 P 09/26/14 42.5 0.03 0.07
MSFT 140926P00043000 P 09/26/14 43.0 0.03 0.07
MSFT 140926P00043500 P 09/26/14 43.5 0.04 0.06
MSFT 140926P00044000 P 09/26/14 44.0 0.05 0.07
MSFT 140926P00044500 P 09/26/14 44.5 0.07 0.09
MSFT 140926P00045000 P 09/26/14 45.0 0.10 0.12
MSFT 140926P00045500 P 09/26/14 45.5 0.16 0.17
MSFT 140926P00046000 P 09/26/14 46.0 0.25 0.27
MSFT 140926P00046500 P 09/26/14 46.5 0.41 0.43
MSFT 140926P00047000 P 09/26/14 47.0 0.64 0.66
MSFT 140926P00047500 P 09/26/14 47.5 0.97 0.99
MSFT 140926P00048000 P 09/26/14 48.0 1.32 1.39
MSFT 140926P00048500 P 09/26/14 48.5 1.72 1.89
MSFT 140926P00049000 P 09/26/14 49.0 2.17 2.37
MSFT 140926P00049500 P 09/26/14 49.5 2.66 2.86
MSFT 140926P00050000 P 09/26/14 50.0 3.15 3.40
MSFT 140926P00050500 P 09/26/14 50.5 3.65 3.90
MSFT 140926P00051000 P 09/26/14 51.0 4.15 4.35
MSFT 140926P00051500 P 09/26/14 51.5 4.65 4.85
MSFT 140926P00052000 P 09/26/14 52.0 5.15 5.35
MSFT 140926P00052500 P 09/26/14 52.5 5.60 5.85
MSFT 140926P00053000 P 09/26/14 53.0 6.10 6.35
MSFT 140926P00053500 P 09/26/14 53.5 6.60 6.85
MSFT 140926P00054000 P 09/26/14 54.0 7.10 7.75
MSFT 140926P00054500 P 09/26/14 54.5 7.60 8.05
MSFT 140926P00055000 P 09/26/14 55.0 8.10 8.55
MSFT 141003C00037000 C 10/03/14 37.0 9.30 9.90
MSFT 141003C00037500 C 10/03/14 37.5 9.05 9.40
MSFT 141003C00038000 C 10/03/14 38.0 8.30 8.90
MSFT 141003C00038500 C 10/03/14 38.5 8.05 8.40
MSFT 141003C00039000 C 10/03/14 39.0 7.55 7.90
MSFT 141003C00039500 C 10/03/14 39.5 7.05 7.40
MSFT 141003C00040000 C 10/03/14 40.0 6.55 6.90
MSFT 141003C00040500 C 10/03/14 40.5 6.05 6.45
MSFT 141003C00041000 C 10/03/14 41.0 5.55 5.95
MSFT 141003C00041500 C 10/03/14 41.5 5.05 5.45
MSFT 141003C00042000 C 10/03/14 42.0 4.60 4.95
MSFT 141003C00042500 C 10/03/14 42.5 4.10 4.45
MSFT 141003C00043000 C 10/03/14 43.0 3.60 3.95
MSFT 141003C00043500 C 10/03/14 43.5 3.10 3.45
MSFT 141003C00044000 C 10/03/14 44.0 2.66 2.96
MSFT 141003C00044500 C 10/03/14 44.5 2.32 2.48
MSFT 141003C00045000 C 10/03/14 45.0 1.92 2.01
MSFT 141003C00045500 C 10/03/14 45.5 1.50 1.55
MSFT 141003C00046000 C 10/03/14 46.0 1.12 1.16
MSFT 141003C00046500 C 10/03/14 46.5 0.80 0.84
MSFT 141003C00047000 C 10/03/14 47.0 0.54 0.59
MSFT 141003C00047500 C 10/03/14 47.5 0.35 0.37
MSFT 141003C00048000 C 10/03/14 48.0 0.22 0.24
MSFT 141003C00048500 C 10/03/14 48.5 0.12 0.17
MSFT 141003C00049000 C 10/03/14 49.0 0.07 0.10
MSFT 141003C00049500 C 10/03/14 49.5 0.05 0.10
MSFT 141003C00050000 C 10/03/14 50.0 0.03 0.06
MSFT 141003C00050500 C 10/03/14 50.5 0.02 0.07
MSFT 141003C00051000 C 10/03/14 51.0 0.01 0.07
MSFT 141003C00051500 C 10/03/14 51.5 0.01 0.06
MSFT 141003C00052000 C 10/03/14 52.0 0.01 0.06
MSFT 141003C00052500 C 10/03/14 52.5 0.00 0.06
MSFT 141003C00053000 C 10/03/14 53.0 0.00 0.05
MSFT 141003C00053500 C 10/03/14 53.5 0.00 0.05
MSFT 141003C00054000 C 10/03/14 54.0 0.00 0.04
MSFT 141003C00054500 C 10/03/14 54.5 0.00 0.04
MSFT 141003C00055000 C 10/03/14 55.0 0.00 0.04
MSFT 141003P00037000 P 10/03/14 37.0 0.00 0.03
MSFT 141003P00037500 P 10/03/14 37.5 0.01 0.03
MSFT 141003P00038000 P 10/03/14 38.0 0.01 0.03
MSFT 141003P00038500 P 10/03/14 38.5 0.01 0.04
MSFT 141003P00039000 P 10/03/14 39.0 0.01 0.04
MSFT 141003P00039500 P 10/03/14 39.5 0.01 0.05
MSFT 141003P00040000 P 10/03/14 40.0 0.02 0.06
MSFT 141003P00040500 P 10/03/14 40.5 0.01 0.06
MSFT 141003P00041000 P 10/03/14 41.0 0.01 0.07
MSFT 141003P00041500 P 10/03/14 41.5 0.01 0.07
MSFT 141003P00042000 P 10/03/14 42.0 0.02 0.08
MSFT 141003P00042500 P 10/03/14 42.5 0.03 0.08
MSFT 141003P00043000 P 10/03/14 43.0 0.06 0.09
MSFT 141003P00043500 P 10/03/14 43.5 0.07 0.10
MSFT 141003P00044000 P 10/03/14 44.0 0.07 0.12
MSFT 141003P00044500 P 10/03/14 44.5 0.10 0.15
MSFT 141003P00045000 P 10/03/14 45.0 0.16 0.18
MSFT 141003P00045500 P 10/03/14 45.5 0.24 0.26
MSFT 141003P00046000 P 10/03/14 46.0 0.33 0.38
MSFT 141003P00046500 P 10/03/14 46.5 0.50 0.55
MSFT 141003P00047000 P 10/03/14 47.0 0.73 0.80
MSFT 141003P00047500 P 10/03/14 47.5 1.05 1.11
MSFT 141003P00048000 P 10/03/14 48.0 1.41 1.48
MSFT 141003P00048500 P 10/03/14 48.5 1.78 1.90
MSFT 141003P00049000 P 10/03/14 49.0 2.22 2.38
MSFT 141003P00049500 P 10/03/14 49.5 2.69 2.99
MSFT 141003P00050000 P 10/03/14 50.0 3.15 3.50
MSFT 141003P00050500 P 10/03/14 50.5 3.65 4.00
MSFT 141003P00051000 P 10/03/14 51.0 4.15 4.50
MSFT 141003P00051500 P 10/03/14 51.5 4.60 5.00
MSFT 141003P00052000 P 10/03/14 52.0 5.10 5.50
MSFT 141003P00052500 P 10/03/14 52.5 5.60 6.00
MSFT 141003P00053000 P 10/03/14 53.0 6.10 6.50
MSFT 141003P00053500 P 10/03/14 53.5 6.60 7.00
MSFT 141003P00054000 P 10/03/14 54.0 7.10 7.75
MSFT 141003P00054500 P 10/03/14 54.5 7.60 7.95
MSFT 141003P00055000 P 10/03/14 55.0 8.10 8.45
MSFT 141010C00037000 C 10/10/14 37.0 9.45 9.90
MSFT 141010C00037500 C 10/10/14 37.5 8.95 9.40
MSFT 141010C00038000 C 10/10/14 38.0 8.50 8.90
MSFT 141010C00038500 C 10/10/14 38.5 8.00 8.45
MSFT 141010C00039000 C 10/10/14 39.0 7.50 7.95
MSFT 141010C00039500 C 10/10/14 39.5 7.00 7.45
MSFT 141010C00040000 C 10/10/14 40.0 6.50 6.95
MSFT 141010C00040500 C 10/10/14 40.5 6.00 6.45
MSFT 141010C00041000 C 10/10/14 41.0 5.50 5.95
MSFT 141010C00041500 C 10/10/14 41.5 5.00 5.45
MSFT 141010C00042000 C 10/10/14 42.0 4.75 4.95
MSFT 141010C00042500 C 10/10/14 42.5 4.05 4.45
MSFT 141010C00043000 C 10/10/14 43.0 3.55 4.00
MSFT 141010C00043500 C 10/10/14 43.5 3.25 3.50
MSFT 141010C00044000 C 10/10/14 44.0 2.84 2.99
MSFT 141010C00044500 C 10/10/14 44.5 2.42 2.53
MSFT 141010C00045000 C 10/10/14 45.0 1.98 2.08
MSFT 141010C00045500 C 10/10/14 45.5 1.58 1.63
MSFT 141010C00046000 C 10/10/14 46.0 1.21 1.24
MSFT 141010C00046500 C 10/10/14 46.5 0.89 0.92
MSFT 141010C00047000 C 10/10/14 47.0 0.64 0.66
MSFT 141010C00047500 C 10/10/14 47.5 0.44 0.47
MSFT 141010C00048000 C 10/10/14 48.0 0.29 0.33
MSFT 141010C00048500 C 10/10/14 48.5 0.19 0.23
MSFT 141010C00049000 C 10/10/14 49.0 0.11 0.15
MSFT 141010C00049500 C 10/10/14 49.5 0.07 0.13
MSFT 141010C00050000 C 10/10/14 50.0 0.05 0.09
MSFT 141010C00050500 C 10/10/14 50.5 0.05 0.09
MSFT 141010C00051000 C 10/10/14 51.0 0.03 0.07
MSFT 141010C00051500 C 10/10/14 51.5 0.02 0.06
MSFT 141010C00052000 C 10/10/14 52.0 0.02 0.06
MSFT 141010C00052500 C 10/10/14 52.5 0.02 0.06
MSFT 141010C00053000 C 10/10/14 53.0 0.01 0.05
MSFT 141010C00053500 C 10/10/14 53.5 0.01 0.05
MSFT 141010C00054000 C 10/10/14 54.0 0.01 0.05
MSFT 141010C00054500 C 10/10/14 54.5 0.00 0.05
MSFT 141010C00055000 C 10/10/14 55.0 0.00 0.05
MSFT 141010P00037000 P 10/10/14 37.0 0.01 0.03
MSFT 141010P00037500 P 10/10/14 37.5 0.01 0.04
MSFT 141010P00038000 P 10/10/14 38.0 0.01 0.04
MSFT 141010P00038500 P 10/10/14 38.5 0.01 0.05
MSFT 141010P00039000 P 10/10/14 39.0 0.02 0.06
MSFT 141010P00039500 P 10/10/14 39.5 0.01 0.07
MSFT 141010P00040000 P 10/10/14 40.0 0.01 0.07
MSFT 141010P00040500 P 10/10/14 40.5 0.01 0.08
MSFT 141010P00041000 P 10/10/14 41.0 0.02 0.08
MSFT 141010P00041500 P 10/10/14 41.5 0.03 0.09
MSFT 141010P00042000 P 10/10/14 42.0 0.04 0.10
MSFT 141010P00042500 P 10/10/14 42.5 0.05 0.10
MSFT 141010P00043000 P 10/10/14 43.0 0.07 0.10
MSFT 141010P00043500 P 10/10/14 43.5 0.08 0.10
MSFT 141010P00044000 P 10/10/14 44.0 0.10 0.13
MSFT 141010P00044500 P 10/10/14 44.5 0.15 0.18
MSFT 141010P00045000 P 10/10/14 45.0 0.21 0.25
MSFT 141010P00045500 P 10/10/14 45.5 0.30 0.33
MSFT 141010P00046000 P 10/10/14 46.0 0.42 0.48
MSFT 141010P00046500 P 10/10/14 46.5 0.60 0.66
MSFT 141010P00047000 P 10/10/14 47.0 0.86 0.90
MSFT 141010P00047500 P 10/10/14 47.5 1.14 1.20
MSFT 141010P00048000 P 10/10/14 48.0 1.49 1.56
MSFT 141010P00048500 P 10/10/14 48.5 1.89 1.95
MSFT 141010P00049000 P 10/10/14 49.0 2.26 2.47
MSFT 141010P00049500 P 10/10/14 49.5 2.72 3.00
MSFT 141010P00050000 P 10/10/14 50.0 3.15 3.50
MSFT 141010P00050500 P 10/10/14 50.5 3.65 4.05
MSFT 141010P00051000 P 10/10/14 51.0 4.15 4.55
MSFT 141010P00051500 P 10/10/14 51.5 4.65 5.05
MSFT 141010P00052000 P 10/10/14 52.0 5.15 5.55
MSFT 141010P00052500 P 10/10/14 52.5 5.60 6.05
MSFT 141010P00053000 P 10/10/14 53.0 6.10 6.55
MSFT 141010P00053500 P 10/10/14 53.5 6.60 7.05
MSFT 141010P00054000 P 10/10/14 54.0 7.10 7.55
MSFT 141010P00054500 P 10/10/14 54.5 7.60 8.05
MSFT 141010P00055000 P 10/10/14 55.0 8.10 8.45
MSFT 141018C00019000 C 10/18/14 19.0 26.45 28.40
MSFT 141018C00020000 C 10/18/14 20.0 25.60 27.30
MSFT 141018C00021000 C 10/18/14 21.0 24.60 26.30
MSFT 141018C00023000 C 10/18/14 23.0 22.60 24.30
MSFT 141018C00024000 C 10/18/14 24.0 21.60 23.10
MSFT 141018C00025000 C 10/18/14 25.0 20.60 22.30
MSFT 141018C00026000 C 10/18/14 26.0 19.65 21.25
MSFT 141018C00027000 C 10/18/14 27.0 18.65 20.20
MSFT 141018C00028000 C 10/18/14 28.0 17.65 19.20
MSFT 141018C00029000 C 10/18/14 29.0 16.65 18.20
MSFT 141018C00030000 C 10/18/14 30.0 16.25 16.90
MSFT 141018C00031000 C 10/18/14 31.0 14.65 16.35
MSFT 141018C00032000 C 10/18/14 32.0 14.30 15.05
MSFT 141018C00033000 C 10/18/14 33.0 13.30 13.90
MSFT 141018C00034000 C 10/18/14 34.0 12.30 13.00
MSFT 141018C00035000 C 10/18/14 35.0 11.30 11.90
MSFT 141018C00036000 C 10/18/14 36.0 10.70 10.90
MSFT 141018C00037000 C 10/18/14 37.0 9.70 9.90
MSFT 141018C00038000 C 10/18/14 38.0 8.70 8.95
MSFT 141018C00039000 C 10/18/14 39.0 7.70 7.95
MSFT 141018C00040000 C 10/18/14 40.0 6.70 6.95
MSFT 141018C00041000 C 10/18/14 41.0 5.75 5.95
MSFT 141018C00042000 C 10/18/14 42.0 4.80 4.95
MSFT 141018C00043000 C 10/18/14 43.0 3.80 3.95
MSFT 141018C00044000 C 10/18/14 44.0 2.91 3.00
MSFT 141018C00045000 C 10/18/14 45.0 2.05 2.11
MSFT 141018C00046000 C 10/18/14 46.0 1.31 1.33
MSFT 141018C00047000 C 10/18/14 47.0 0.75 0.76
MSFT 141018C00048000 C 10/18/14 48.0 0.38 0.39
MSFT 141018C00049000 C 10/18/14 49.0 0.18 0.19
MSFT 141018C00050000 C 10/18/14 50.0 0.09 0.10
MSFT 141018C00055000 C 10/18/14 55.0 0.00 0.04
MSFT 141018C00060000 C 10/18/14 60.0 0.00 0.03
MSFT 141018C00065000 C 10/18/14 65.0 0.00 0.02
MSFT 141018P00019000 P 10/18/14 19.0 0.00 0.01
MSFT 141018P00020000 P 10/18/14 20.0 0.00 0.01
MSFT 141018P00021000 P 10/18/14 21.0 0.00 0.01
MSFT 141018P00023000 P 10/18/14 23.0 0.00 0.01
MSFT 141018P00024000 P 10/18/14 24.0 0.00 0.01
MSFT 141018P00025000 P 10/18/14 25.0 0.00 0.01
MSFT 141018P00026000 P 10/18/14 26.0 0.00 0.01
MSFT 141018P00027000 P 10/18/14 27.0 0.00 0.01
MSFT 141018P00028000 P 10/18/14 28.0 0.00 0.01
MSFT 141018P00029000 P 10/18/14 29.0 0.00 0.01
MSFT 141018P00030000 P 10/18/14 30.0 0.00 0.01
MSFT 141018P00031000 P 10/18/14 31.0 0.00 0.01
MSFT 141018P00032000 P 10/18/14 32.0 0.00 0.02
MSFT 141018P00033000 P 10/18/14 33.0 0.01 0.02
MSFT 141018P00034000 P 10/18/14 34.0 0.01 0.02
MSFT 141018P00035000 P 10/18/14 35.0 0.01 0.02
MSFT 141018P00036000 P 10/18/14 36.0 0.01 0.03
MSFT 141018P00037000 P 10/18/14 37.0 0.02 0.04
MSFT 141018P00038000 P 10/18/14 38.0 0.01 0.05
MSFT 141018P00039000 P 10/18/14 39.0 0.04 0.05
MSFT 141018P00040000 P 10/18/14 40.0 0.03 0.05
MSFT 141018P00041000 P 10/18/14 41.0 0.04 0.06
MSFT 141018P00042000 P 10/18/14 42.0 0.06 0.07
MSFT 141018P00043000 P 10/18/14 43.0 0.09 0.11
MSFT 141018P00044000 P 10/18/14 44.0 0.16 0.17
MSFT 141018P00045000 P 10/18/14 45.0 0.29 0.31
MSFT 141018P00046000 P 10/18/14 46.0 0.54 0.56
MSFT 141018P00047000 P 10/18/14 47.0 0.97 0.99
MSFT 141018P00048000 P 10/18/14 48.0 1.61 1.63
MSFT 141018P00049000 P 10/18/14 49.0 2.33 2.43
MSFT 141018P00050000 P 10/18/14 50.0 3.20 3.40
MSFT 141018P00055000 P 10/18/14 55.0 8.10 8.75
MSFT 141018P00060000 P 10/18/14 60.0 12.95 13.75
MSFT 141018P00065000 P 10/18/14 65.0 17.80 18.40
MSFT 141024C00037000 C 10/24/14 37.0 9.30 9.95
MSFT 141024C00038000 C 10/24/14 38.0 8.30 8.95
MSFT 141024C00038500 C 10/24/14 38.5 7.80 8.45
MSFT 141024C00039000 C 10/24/14 39.0 7.35 7.95
MSFT 141024C00039500 C 10/24/14 39.5 6.85 7.45
MSFT 141024C00040000 C 10/24/14 40.0 6.35 7.00
MSFT 141024C00040500 C 10/24/14 40.5 5.90 6.50
MSFT 141024C00041000 C 10/24/14 41.0 5.40 6.00
MSFT 141024C00041500 C 10/24/14 41.5 4.95 5.50
MSFT 141024C00042000 C 10/24/14 42.0 4.75 5.05
MSFT 141024C00042500 C 10/24/14 42.5 4.05 4.60
MSFT 141024C00043000 C 10/24/14 43.0 3.70 4.10
MSFT 141024C00043500 C 10/24/14 43.5 3.50 3.65
MSFT 141024C00044000 C 10/24/14 44.0 3.10 3.20
MSFT 141024C00044500 C 10/24/14 44.5 2.65 2.81
MSFT 141024C00045000 C 10/24/14 45.0 2.31 2.41
MSFT 141024C00045500 C 10/24/14 45.5 1.95 2.04
MSFT 141024C00046000 C 10/24/14 46.0 1.61 1.70
MSFT 141024C00046500 C 10/24/14 46.5 1.32 1.37
MSFT 141024C00047000 C 10/24/14 47.0 1.06 1.10
MSFT 141024C00047500 C 10/24/14 47.5 0.83 0.91
MSFT 141024C00048000 C 10/24/14 48.0 0.68 0.72
MSFT 141024C00048500 C 10/24/14 48.5 0.51 0.56
MSFT 141024C00049000 C 10/24/14 49.0 0.39 0.44
MSFT 141024C00049500 C 10/24/14 49.5 0.27 0.34
MSFT 141024C00050000 C 10/24/14 50.0 0.20 0.26
MSFT 141024C00050500 C 10/24/14 50.5 0.16 0.21
MSFT 141024C00051000 C 10/24/14 51.0 0.12 0.17
MSFT 141024C00051500 C 10/24/14 51.5 0.10 0.14
MSFT 141024C00052000 C 10/24/14 52.0 0.08 0.11
MSFT 141024C00052500 C 10/24/14 52.5 0.05 0.12
MSFT 141024C00053000 C 10/24/14 53.0 0.04 0.11
MSFT 141024C00053500 C 10/24/14 53.5 0.03 0.11
MSFT 141024C00054000 C 10/24/14 54.0 0.03 0.10
MSFT 141024C00054500 C 10/24/14 54.5 0.02 0.10
MSFT 141024C00055000 C 10/24/14 55.0 0.02 0.09
MSFT 141024P00037000 P 10/24/14 37.0 0.02 0.07
MSFT 141024P00038000 P 10/24/14 38.0 0.02 0.09
MSFT 141024P00038500 P 10/24/14 38.5 0.03 0.10
MSFT 141024P00039000 P 10/24/14 39.0 0.04 0.11
MSFT 141024P00039500 P 10/24/14 39.5 0.05 0.12
MSFT 141024P00040000 P 10/24/14 40.0 0.06 0.11
MSFT 141024P00040500 P 10/24/14 40.5 0.06 0.14
MSFT 141024P00041000 P 10/24/14 41.0 0.10 0.15
MSFT 141024P00041500 P 10/24/14 41.5 0.11 0.17
MSFT 141024P00042000 P 10/24/14 42.0 0.11 0.21
MSFT 141024P00042500 P 10/24/14 42.5 0.16 0.24
MSFT 141024P00043000 P 10/24/14 43.0 0.21 0.28
MSFT 141024P00043500 P 10/24/14 43.5 0.26 0.34
MSFT 141024P00044000 P 10/24/14 44.0 0.33 0.40
MSFT 141024P00044500 P 10/24/14 44.5 0.41 0.49
MSFT 141024P00045000 P 10/24/14 45.0 0.52 0.62
MSFT 141024P00045500 P 10/24/14 45.5 0.65 0.76
MSFT 141024P00046000 P 10/24/14 46.0 0.82 0.92
MSFT 141024P00046500 P 10/24/14 46.5 1.02 1.11
MSFT 141024P00047000 P 10/24/14 47.0 1.27 1.31
MSFT 141024P00047500 P 10/24/14 47.5 1.52 1.65
MSFT 141024P00048000 P 10/24/14 48.0 1.83 1.97
MSFT 141024P00048500 P 10/24/14 48.5 2.17 2.32
MSFT 141024P00049000 P 10/24/14 49.0 2.54 2.70
MSFT 141024P00049500 P 10/24/14 49.5 2.94 3.10
MSFT 141024P00050000 P 10/24/14 50.0 3.35 3.75
MSFT 141024P00050500 P 10/24/14 50.5 3.80 4.20
MSFT 141024P00051000 P 10/24/14 51.0 4.25 4.85
MSFT 141024P00051500 P 10/24/14 51.5 4.70 5.35
MSFT 141024P00052000 P 10/24/14 52.0 5.20 5.80
MSFT 141024P00052500 P 10/24/14 52.5 5.70 6.35
MSFT 141024P00053000 P 10/24/14 53.0 6.15 6.80
MSFT 141024P00053500 P 10/24/14 53.5 6.65 7.30
MSFT 141024P00054000 P 10/24/14 54.0 7.15 7.80
MSFT 141024P00054500 P 10/24/14 54.5 7.65 8.30
MSFT 141024P00055000 P 10/24/14 55.0 8.15 8.80
MSFT 141031C00038000 C 10/31/14 38.0 8.35 8.95
MSFT 141031C00039000 C 10/31/14 39.0 7.35 8.00
MSFT 141031C00040000 C 10/31/14 40.0 6.40 7.00
MSFT 141031C00041000 C 10/31/14 41.0 5.40 6.05
MSFT 141031C00041500 C 10/31/14 41.5 4.95 5.55
MSFT 141031C00042000 C 10/31/14 42.0 4.50 5.10
MSFT 141031C00042500 C 10/31/14 42.5 4.05 4.60
MSFT 141031C00043000 C 10/31/14 43.0 3.75 4.15
MSFT 141031C00043500 C 10/31/14 43.5 3.55 3.70
MSFT 141031C00044000 C 10/31/14 44.0 3.10 3.30
MSFT 141031C00044500 C 10/31/14 44.5 2.70 2.87
MSFT 141031C00045000 C 10/31/14 45.0 2.31 2.48
MSFT 141031C00045500 C 10/31/14 45.5 1.99 2.11
MSFT 141031C00046000 C 10/31/14 46.0 1.67 1.78
MSFT 141031C00046500 C 10/31/14 46.5 1.38 1.48
MSFT 141031C00047000 C 10/31/14 47.0 1.12 1.17
MSFT 141031C00047500 C 10/31/14 47.5 0.90 0.98
MSFT 141031C00048000 C 10/31/14 48.0 0.71 0.79
MSFT 141031C00048500 C 10/31/14 48.5 0.56 0.62
MSFT 141031C00049000 C 10/31/14 49.0 0.44 0.48
MSFT 141031C00049500 C 10/31/14 49.5 0.34 0.39
MSFT 141031C00050000 C 10/31/14 50.0 0.27 0.29
MSFT 141031C00050500 C 10/31/14 50.5 0.18 0.27
MSFT 141031C00051000 C 10/31/14 51.0 0.14 0.22
MSFT 141031C00051500 C 10/31/14 51.5 0.11 0.18
MSFT 141031C00052000 C 10/31/14 52.0 0.09 0.15
MSFT 141031C00052500 C 10/31/14 52.5 0.07 0.14
MSFT 141031C00053000 C 10/31/14 53.0 0.05 0.13
MSFT 141031C00053500 C 10/31/14 53.5 0.04 0.11
MSFT 141031C00054000 C 10/31/14 54.0 0.03 0.11
MSFT 141031C00054500 C 10/31/14 54.5 0.03 0.10
MSFT 141031C00055000 C 10/31/14 55.0 0.02 0.09
MSFT 141031P00038000 P 10/31/14 38.0 0.03 0.10
MSFT 141031P00039000 P 10/31/14 39.0 0.04 0.12
MSFT 141031P00040000 P 10/31/14 40.0 0.07 0.14
MSFT 141031P00041000 P 10/31/14 41.0 0.10 0.17
MSFT 141031P00041500 P 10/31/14 41.5 0.13 0.20
MSFT 141031P00042000 P 10/31/14 42.0 0.16 0.24
MSFT 141031P00042500 P 10/31/14 42.5 0.18 0.28
MSFT 141031P00043000 P 10/31/14 43.0 0.24 0.31
MSFT 141031P00043500 P 10/31/14 43.5 0.30 0.38
MSFT 141031P00044000 P 10/31/14 44.0 0.36 0.44
MSFT 141031P00044500 P 10/31/14 44.5 0.46 0.54
MSFT 141031P00045000 P 10/31/14 45.0 0.57 0.65
MSFT 141031P00045500 P 10/31/14 45.5 0.71 0.76
MSFT 141031P00046000 P 10/31/14 46.0 0.89 0.94
MSFT 141031P00046500 P 10/31/14 46.5 1.08 1.15
MSFT 141031P00047000 P 10/31/14 47.0 1.32 1.40
MSFT 141031P00047500 P 10/31/14 47.5 1.58 1.73
MSFT 141031P00048000 P 10/31/14 48.0 1.88 2.04
MSFT 141031P00048500 P 10/31/14 48.5 2.22 2.38
MSFT 141031P00049000 P 10/31/14 49.0 2.58 2.75
MSFT 141031P00049500 P 10/31/14 49.5 2.98 3.10
MSFT 141031P00050000 P 10/31/14 50.0 3.40 3.80
MSFT 141031P00050500 P 10/31/14 50.5 3.80 4.40
MSFT 141031P00051000 P 10/31/14 51.0 4.25 4.90
MSFT 141031P00051500 P 10/31/14 51.5 4.75 5.35
MSFT 141031P00052000 P 10/31/14 52.0 5.20 5.85
MSFT 141031P00052500 P 10/31/14 52.5 5.70 6.30
MSFT 141031P00053000 P 10/31/14 53.0 6.15 6.80
MSFT 141031P00053500 P 10/31/14 53.5 6.65 7.30
MSFT 141031P00054000 P 10/31/14 54.0 7.15 7.80
MSFT 141031P00054500 P 10/31/14 54.5 7.65 8.30
MSFT 141031P00055000 P 10/31/14 55.0 8.10 8.80
MSFT 141122C00029000 C 11/22/14 29.0 16.65 18.10
MSFT 141122C00030000 C 11/22/14 30.0 15.65 17.10
MSFT 141122C00031000 C 11/22/14 31.0 14.65 15.95
MSFT 141122C00032000 C 11/22/14 32.0 14.10 14.95
MSFT 141122C00033000 C 11/22/14 33.0 13.30 14.10
MSFT 141122C00034000 C 11/22/14 34.0 12.50 13.05
MSFT 141122C00035000 C 11/22/14 35.0 11.15 11.95
MSFT 141122C00036000 C 11/22/14 36.0 10.50 10.95
MSFT 141122C00037000 C 11/22/14 37.0 9.50 9.95
MSFT 141122C00038000 C 11/22/14 38.0 8.55 8.95
MSFT 141122C00039000 C 11/22/14 39.0 7.55 8.00
MSFT 141122C00040000 C 11/22/14 40.0 6.60 7.00
MSFT 141122C00041000 C 11/22/14 41.0 5.65 6.05
MSFT 141122C00042000 C 11/22/14 42.0 4.75 5.15
MSFT 141122C00043000 C 11/22/14 43.0 4.05 4.25
MSFT 141122C00044000 C 11/22/14 44.0 3.25 3.30
MSFT 141122C00045000 C 11/22/14 45.0 2.51 2.53
MSFT 141122C00046000 C 11/22/14 46.0 1.86 1.87
MSFT 141122C00047000 C 11/22/14 47.0 1.32 1.33
MSFT 141122C00048000 C 11/22/14 48.0 0.90 0.91
MSFT 141122C00049000 C 11/22/14 49.0 0.58 0.62
MSFT 141122C00050000 C 11/22/14 50.0 0.37 0.40
MSFT 141122C00055000 C 11/22/14 55.0 0.05 0.06
MSFT 141122C00060000 C 11/22/14 60.0 0.01 0.03
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.03
MSFT 141122P00029000 P 11/22/14 29.0 0.01 0.02
MSFT 141122P00030000 P 11/22/14 30.0 0.01 0.03
MSFT 141122P00031000 P 11/22/14 31.0 0.01 0.03
MSFT 141122P00032000 P 11/22/14 32.0 0.01 0.04
MSFT 141122P00033000 P 11/22/14 33.0 0.02 0.05
MSFT 141122P00034000 P 11/22/14 34.0 0.02 0.07
MSFT 141122P00035000 P 11/22/14 35.0 0.03 0.07
MSFT 141122P00036000 P 11/22/14 36.0 0.04 0.08
MSFT 141122P00037000 P 11/22/14 37.0 0.06 0.08
MSFT 141122P00038000 P 11/22/14 38.0 0.08 0.09
MSFT 141122P00039000 P 11/22/14 39.0 0.10 0.12
MSFT 141122P00040000 P 11/22/14 40.0 0.14 0.15
MSFT 141122P00041000 P 11/22/14 41.0 0.20 0.21
MSFT 141122P00042000 P 11/22/14 42.0 0.28 0.30
MSFT 141122P00043000 P 11/22/14 43.0 0.41 0.43
MSFT 141122P00044000 P 11/22/14 44.0 0.61 0.62
MSFT 141122P00045000 P 11/22/14 45.0 0.87 0.88
MSFT 141122P00046000 P 11/22/14 46.0 1.25 1.26
MSFT 141122P00047000 P 11/22/14 47.0 1.75 1.76
MSFT 141122P00048000 P 11/22/14 48.0 2.35 2.37
MSFT 141122P00049000 P 11/22/14 49.0 3.05 3.10
MSFT 141122P00050000 P 11/22/14 50.0 3.75 3.95
MSFT 141122P00055000 P 11/22/14 55.0 8.45 8.85
MSFT 141122P00060000 P 11/22/14 60.0 13.40 13.85
MSFT 141122P00065000 P 11/22/14 65.0 18.10 19.10
MSFT 141220C00030000 C 12/20/14 30.0 14.85 17.10
MSFT 141220C00031000 C 12/20/14 31.0 14.00 15.95
MSFT 141220C00032000 C 12/20/14 32.0 14.20 14.95
MSFT 141220C00033000 C 12/20/14 33.0 13.45 13.95
MSFT 141220C00034000 C 12/20/14 34.0 12.15 12.95
MSFT 141220C00035000 C 12/20/14 35.0 10.65 12.00
MSFT 141220C00036000 C 12/20/14 36.0 10.45 10.95
MSFT 141220C00037000 C 12/20/14 37.0 9.50 9.95
MSFT 141220C00038000 C 12/20/14 38.0 8.35 9.00
MSFT 141220C00039000 C 12/20/14 39.0 7.55 8.00
MSFT 141220C00040000 C 12/20/14 40.0 6.60 7.05
MSFT 141220C00041000 C 12/20/14 41.0 5.70 6.10
MSFT 141220C00042000 C 12/20/14 42.0 4.85 5.20
MSFT 141220C00043000 C 12/20/14 43.0 4.15 4.35
MSFT 141220C00044000 C 12/20/14 44.0 3.35 3.45
MSFT 141220C00045000 C 12/20/14 45.0 2.67 2.69
MSFT 141220C00046000 C 12/20/14 46.0 2.04 2.06
MSFT 141220C00047000 C 12/20/14 47.0 1.51 1.53
MSFT 141220C00048000 C 12/20/14 48.0 1.08 1.10
MSFT 141220C00049000 C 12/20/14 49.0 0.75 0.78
MSFT 141220C00050000 C 12/20/14 50.0 0.51 0.53
MSFT 141220C00055000 C 12/20/14 55.0 0.06 0.08
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.04
MSFT 141220P00030000 P 12/20/14 30.0 0.02 0.04
MSFT 141220P00031000 P 12/20/14 31.0 0.02 0.06
MSFT 141220P00032000 P 12/20/14 32.0 0.03 0.07
MSFT 141220P00033000 P 12/20/14 33.0 0.04 0.08
MSFT 141220P00034000 P 12/20/14 34.0 0.05 0.09
MSFT 141220P00035000 P 12/20/14 35.0 0.06 0.10
MSFT 141220P00036000 P 12/20/14 36.0 0.07 0.09
MSFT 141220P00037000 P 12/20/14 37.0 0.10 0.11
MSFT 141220P00038000 P 12/20/14 38.0 0.12 0.14
MSFT 141220P00039000 P 12/20/14 39.0 0.17 0.18
MSFT 141220P00040000 P 12/20/14 40.0 0.22 0.24
MSFT 141220P00041000 P 12/20/14 41.0 0.30 0.32
MSFT 141220P00042000 P 12/20/14 42.0 0.42 0.44
MSFT 141220P00043000 P 12/20/14 43.0 0.58 0.60
MSFT 141220P00044000 P 12/20/14 44.0 0.81 0.82
MSFT 141220P00045000 P 12/20/14 45.0 1.11 1.12
MSFT 141220P00046000 P 12/20/14 46.0 1.50 1.51
MSFT 141220P00047000 P 12/20/14 47.0 1.98 2.00
MSFT 141220P00048000 P 12/20/14 48.0 2.57 2.58
MSFT 141220P00049000 P 12/20/14 49.0 3.25 3.30
MSFT 141220P00050000 P 12/20/14 50.0 4.00 4.05
MSFT 141220P00055000 P 12/20/14 55.0 8.45 9.10
MSFT 141220P00060000 P 12/20/14 60.0 13.10 14.60
MSFT 150117C00015000 C 01/17/15 15.0 30.45 32.25
MSFT 150117C00018000 C 01/17/15 18.0 27.50 29.40
MSFT 150117C00020000 C 01/17/15 20.0 25.25 27.00
MSFT 150117C00021000 C 01/17/15 21.0 24.45 26.40
MSFT 150117C00023000 C 01/17/15 23.0 23.50 24.00
MSFT 150117C00024000 C 01/17/15 24.0 21.45 23.45
MSFT 150117C00025000 C 01/17/15 25.0 21.45 21.90
MSFT 150117C00026000 C 01/17/15 26.0 19.90 20.90
MSFT 150117C00027000 C 01/17/15 27.0 19.30 20.10
MSFT 150117C00028000 C 01/17/15 28.0 18.30 19.00
MSFT 150117C00029000 C 01/17/15 29.0 17.30 17.90
MSFT 150117C00030000 C 01/17/15 30.0 16.35 16.90
MSFT 150117C00031000 C 01/17/15 31.0 15.25 15.95
MSFT 150117C00032000 C 01/17/15 32.0 14.50 14.90
MSFT 150117C00033000 C 01/17/15 33.0 13.50 13.95
MSFT 150117C00034000 C 01/17/15 34.0 12.50 12.95
MSFT 150117C00035000 C 01/17/15 35.0 11.75 11.95
MSFT 150117C00036000 C 01/17/15 36.0 10.30 10.95
MSFT 150117C00037000 C 01/17/15 37.0 9.55 10.00
MSFT 150117C00038000 C 01/17/15 38.0 8.60 9.00
MSFT 150117C00039000 C 01/17/15 39.0 7.70 8.05
MSFT 150117C00040000 C 01/17/15 40.0 6.95 7.05
MSFT 150117C00041000 C 01/17/15 41.0 6.00 6.20
MSFT 150117C00042000 C 01/17/15 42.0 5.15 5.25
MSFT 150117C00043000 C 01/17/15 43.0 4.30 4.40
MSFT 150117C00044000 C 01/17/15 44.0 3.55 3.60
MSFT 150117C00045000 C 01/17/15 45.0 2.85 2.87
MSFT 150117C00046000 C 01/17/15 46.0 2.23 2.25
MSFT 150117C00047000 C 01/17/15 47.0 1.71 1.73
MSFT 150117C00048000 C 01/17/15 48.0 1.28 1.29
MSFT 150117C00049000 C 01/17/15 49.0 0.93 0.96
MSFT 150117C00050000 C 01/17/15 50.0 0.67 0.68
MSFT 150117C00055000 C 01/17/15 55.0 0.11 0.13
MSFT 150117C00060000 C 01/17/15 60.0 0.03 0.05
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.03
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.01
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 0.01 0.03
MSFT 150117P00024000 P 01/17/15 24.0 0.01 0.03
MSFT 150117P00025000 P 01/17/15 25.0 0.01 0.03
MSFT 150117P00026000 P 01/17/15 26.0 0.02 0.04
MSFT 150117P00027000 P 01/17/15 27.0 0.02 0.04
MSFT 150117P00028000 P 01/17/15 28.0 0.03 0.04
MSFT 150117P00029000 P 01/17/15 29.0 0.02 0.05
MSFT 150117P00030000 P 01/17/15 30.0 0.05 0.07
MSFT 150117P00031000 P 01/17/15 31.0 0.04 0.09
MSFT 150117P00032000 P 01/17/15 32.0 0.07 0.10
MSFT 150117P00033000 P 01/17/15 33.0 0.07 0.11
MSFT 150117P00034000 P 01/17/15 34.0 0.08 0.12
MSFT 150117P00035000 P 01/17/15 35.0 0.10 0.12
MSFT 150117P00036000 P 01/17/15 36.0 0.13 0.14
MSFT 150117P00037000 P 01/17/15 37.0 0.16 0.17
MSFT 150117P00038000 P 01/17/15 38.0 0.20 0.21
MSFT 150117P00039000 P 01/17/15 39.0 0.25 0.26
MSFT 150117P00040000 P 01/17/15 40.0 0.32 0.34
MSFT 150117P00041000 P 01/17/15 41.0 0.42 0.44
MSFT 150117P00042000 P 01/17/15 42.0 0.56 0.58
MSFT 150117P00043000 P 01/17/15 43.0 0.75 0.76
MSFT 150117P00044000 P 01/17/15 44.0 0.99 1.01
MSFT 150117P00045000 P 01/17/15 45.0 1.31 1.33
MSFT 150117P00046000 P 01/17/15 46.0 1.71 1.73
MSFT 150117P00047000 P 01/17/15 47.0 2.19 2.21
MSFT 150117P00048000 P 01/17/15 48.0 2.76 2.79
MSFT 150117P00049000 P 01/17/15 49.0 3.40 3.45
MSFT 150117P00050000 P 01/17/15 50.0 4.15 4.20
MSFT 150117P00055000 P 01/17/15 55.0 8.50 8.90
MSFT 150117P00060000 P 01/17/15 60.0 13.40 14.05
MSFT 150117P00065000 P 01/17/15 65.0 18.25 19.60
MSFT 150417C00023000 C 04/17/15 23.0 22.20 24.20
MSFT 150417C00024000 C 04/17/15 24.0 21.45 23.15
MSFT 150417C00025000 C 04/17/15 25.0 20.45 22.15
MSFT 150417C00026000 C 04/17/15 26.0 19.75 21.15
MSFT 150417C00027000 C 04/17/15 27.0 18.65 20.15
MSFT 150417C00028000 C 04/17/15 28.0 17.60 19.15
MSFT 150417C00029000 C 04/17/15 29.0 16.75 18.60
MSFT 150417C00030000 C 04/17/15 30.0 15.80 17.45
MSFT 150417C00031000 C 04/17/15 31.0 15.20 16.15
MSFT 150417C00032000 C 04/17/15 32.0 14.30 15.05
MSFT 150417C00033000 C 04/17/15 33.0 13.30 13.95
MSFT 150417C00034000 C 04/17/15 34.0 12.30 13.45
MSFT 150417C00035000 C 04/17/15 35.0 11.35 12.10
MSFT 150417C00036000 C 04/17/15 36.0 10.35 11.25
MSFT 150417C00037000 C 04/17/15 37.0 9.45 10.05
MSFT 150417C00038000 C 04/17/15 38.0 8.55 9.10
MSFT 150417C00039000 C 04/17/15 39.0 7.70 8.20
MSFT 150417C00040000 C 04/17/15 40.0 7.15 7.30
MSFT 150417C00041000 C 04/17/15 41.0 6.30 6.45
MSFT 150417C00042000 C 04/17/15 42.0 5.45 5.65
MSFT 150417C00043000 C 04/17/15 43.0 4.75 4.85
MSFT 150417C00044000 C 04/17/15 44.0 4.05 4.15
MSFT 150417C00045000 C 04/17/15 45.0 3.40 3.50
MSFT 150417C00046000 C 04/17/15 46.0 2.86 2.92
MSFT 150417C00047000 C 04/17/15 47.0 2.36 2.40
MSFT 150417C00048000 C 04/17/15 48.0 1.91 1.97
MSFT 150417C00049000 C 04/17/15 49.0 1.54 1.60
MSFT 150417C00050000 C 04/17/15 50.0 1.22 1.27
MSFT 150417C00055000 C 04/17/15 55.0 0.34 0.39
MSFT 150417C00060000 C 04/17/15 60.0 0.09 0.14
MSFT 150417C00065000 C 04/17/15 65.0 0.02 0.07
MSFT 150417P00023000 P 04/17/15 23.0 0.01 0.04
MSFT 150417P00024000 P 04/17/15 24.0 0.02 0.05
MSFT 150417P00025000 P 04/17/15 25.0 0.03 0.07
MSFT 150417P00026000 P 04/17/15 26.0 0.04 0.09
MSFT 150417P00027000 P 04/17/15 27.0 0.05 0.10
MSFT 150417P00028000 P 04/17/15 28.0 0.06 0.11
MSFT 150417P00029000 P 04/17/15 29.0 0.07 0.12
MSFT 150417P00030000 P 04/17/15 30.0 0.09 0.14
MSFT 150417P00031000 P 04/17/15 31.0 0.11 0.15
MSFT 150417P00032000 P 04/17/15 32.0 0.13 0.17
MSFT 150417P00033000 P 04/17/15 33.0 0.16 0.20
MSFT 150417P00034000 P 04/17/15 34.0 0.20 0.23
MSFT 150417P00035000 P 04/17/15 35.0 0.24 0.28
MSFT 150417P00036000 P 04/17/15 36.0 0.31 0.34
MSFT 150417P00037000 P 04/17/15 37.0 0.38 0.41
MSFT 150417P00038000 P 04/17/15 38.0 0.47 0.51
MSFT 150417P00039000 P 04/17/15 39.0 0.58 0.63
MSFT 150417P00040000 P 04/17/15 40.0 0.73 0.78
MSFT 150417P00041000 P 04/17/15 41.0 0.92 0.97
MSFT 150417P00042000 P 04/17/15 42.0 1.14 1.20
MSFT 150417P00043000 P 04/17/15 43.0 1.41 1.47
MSFT 150417P00044000 P 04/17/15 44.0 1.73 1.81
MSFT 150417P00045000 P 04/17/15 45.0 2.11 2.18
MSFT 150417P00046000 P 04/17/15 46.0 2.55 2.63
MSFT 150417P00047000 P 04/17/15 47.0 3.05 3.15
MSFT 150417P00048000 P 04/17/15 48.0 3.60 3.75
MSFT 150417P00049000 P 04/17/15 49.0 4.25 4.35
MSFT 150417P00050000 P 04/17/15 50.0 4.90 5.05
MSFT 150417P00055000 P 04/17/15 55.0 9.00 9.65
MSFT 150417P00060000 P 04/17/15 60.0 13.60 14.40
MSFT 150417P00065000 P 04/17/15 65.0 18.55 19.85
MSFT 160115C00018000 C 01/15/16 18.0 26.35 30.90
MSFT 160115C00020000 C 01/15/16 20.0 24.35 28.90
MSFT 160115C00023000 C 01/15/16 23.0 21.35 25.90
MSFT 160115C00025000 C 01/15/16 25.0 19.60 23.35
MSFT 160115C00028000 C 01/15/16 28.0 16.60 20.35
MSFT 160115C00030000 C 01/15/16 30.0 16.45 17.45
MSFT 160115C00032000 C 01/15/16 32.0 14.40 15.20
MSFT 160115C00035000 C 01/15/16 35.0 12.00 12.20
MSFT 160115C00037000 C 01/15/16 37.0 10.20 10.45
MSFT 160115C00040000 C 01/15/16 40.0 7.90 8.10
MSFT 160115C00042000 C 01/15/16 42.0 6.50 6.70
MSFT 160115C00045000 C 01/15/16 45.0 4.75 4.90
MSFT 160115C00047000 C 01/15/16 47.0 3.80 3.95
MSFT 160115C00050000 C 01/15/16 50.0 2.66 2.75
MSFT 160115C00055000 C 01/15/16 55.0 1.39 1.47
MSFT 160115C00060000 C 01/15/16 60.0 0.72 0.75
MSFT 160115C00065000 C 01/15/16 65.0 0.37 0.44
MSFT 160115P00018000 P 01/15/16 18.0 0.05 0.11
MSFT 160115P00020000 P 01/15/16 20.0 0.08 0.14
MSFT 160115P00023000 P 01/15/16 23.0 0.14 0.20
MSFT 160115P00025000 P 01/15/16 25.0 0.22 0.26
MSFT 160115P00028000 P 01/15/16 28.0 0.35 0.39
MSFT 160115P00030000 P 01/15/16 30.0 0.48 0.52
MSFT 160115P00032000 P 01/15/16 32.0 0.68 0.70
MSFT 160115P00035000 P 01/15/16 35.0 1.09 1.10
MSFT 160115P00037000 P 01/15/16 37.0 1.40 1.48
MSFT 160115P00040000 P 01/15/16 40.0 2.18 2.27
MSFT 160115P00042000 P 01/15/16 42.0 2.85 2.94
MSFT 160115P00045000 P 01/15/16 45.0 4.15 4.25
MSFT 160115P00047000 P 01/15/16 47.0 5.20 5.30
MSFT 160115P00050000 P 01/15/16 50.0 7.05 7.20
MSFT 160115P00055000 P 01/15/16 55.0 10.75 10.90
MSFT 160115P00060000 P 01/15/16 60.0 14.90 15.50
MSFT 160115P00065000 P 01/15/16 65.0 19.25 20.65
MSFT 170120C00025000 C 01/20/17 25.0 20.60 22.90
MSFT 170120C00030000 C 01/20/17 30.0 14.50 18.00
MSFT 170120C00033000 C 01/20/17 33.0 13.25 14.75
MSFT 170120C00035000 C 01/20/17 35.0 12.30 12.80
MSFT 170120C00038000 C 01/20/17 38.0 10.15 10.55
MSFT 170120C00040000 C 01/20/17 40.0 8.80 9.25
MSFT 170120C00043000 C 01/20/17 43.0 7.10 7.50
MSFT 170120C00045000 C 01/20/17 45.0 6.05 6.35
MSFT 170120C00047000 C 01/20/17 47.0 5.15 5.50
MSFT 170120C00050000 C 01/20/17 50.0 4.05 4.40
MSFT 170120C00055000 C 01/20/17 55.0 2.56 3.00
MSFT 170120C00060000 C 01/20/17 60.0 1.60 2.01
MSFT 170120C00065000 C 01/20/17 65.0 0.98 1.36
MSFT 170120C00070000 C 01/20/17 70.0 0.60 0.82
MSFT 170120P00025000 P 01/20/17 25.0 0.61 0.81
MSFT 170120P00030000 P 01/20/17 30.0 1.19 1.36
MSFT 170120P00033000 P 01/20/17 33.0 1.75 1.90
MSFT 170120P00035000 P 01/20/17 35.0 2.24 2.36
MSFT 170120P00038000 P 01/20/17 38.0 3.15 3.25
MSFT 170120P00040000 P 01/20/17 40.0 3.85 4.05
MSFT 170120P00043000 P 01/20/17 43.0 5.10 5.45
MSFT 170120P00045000 P 01/20/17 45.0 6.05 6.30
MSFT 170120P00047000 P 01/20/17 47.0 7.15 7.55
MSFT 170120P00050000 P 01/20/17 50.0 8.90 9.40
MSFT 170120P00055000 P 01/20/17 55.0 12.35 12.90
MSFT 170120P00060000 P 01/20/17 60.0 16.20 16.85
MSFT 170120P00065000 P 01/20/17 65.0 20.10 22.10
MSFT 170120P00070000 P 01/20/17 70.0 24.30 27.00

OPRA data is delayed 15 minutes.