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 (2016-02-12)Premium Content

Microsoft Corporation (MSFT)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160513C00042000 C 05/13/16 42.0 8.05 8.50
MSFT 160513C00042500 C 05/13/16 42.5 7.60 8.00
MSFT 160513C00043000 C 05/13/16 43.0 7.10 7.50
MSFT 160513C00043500 C 05/13/16 43.5 6.60 7.10
MSFT 160513C00044000 C 05/13/16 44.0 6.10 6.45
MSFT 160513C00044500 C 05/13/16 44.5 5.65 5.95
MSFT 160513C00045000 C 05/13/16 45.0 5.15 5.45
MSFT 160513C00045500 C 05/13/16 45.5 4.65 4.95
MSFT 160513C00046000 C 05/13/16 46.0 4.20 4.45
MSFT 160513C00046500 C 05/13/16 46.5 3.65 3.95
MSFT 160513C00047000 C 05/13/16 47.0 3.25 3.45
MSFT 160513C00047500 C 05/13/16 47.5 2.75 2.95
MSFT 160513C00048000 C 05/13/16 48.0 2.32 2.48
MSFT 160513C00048500 C 05/13/16 48.5 1.91 2.00
MSFT 160513C00049000 C 05/13/16 49.0 1.49 1.55
MSFT 160513C00049500 C 05/13/16 49.5 1.09 1.13
MSFT 160513C00050000 C 05/13/16 50.0 0.73 0.77
MSFT 160513C00050500 C 05/13/16 50.5 0.46 0.48
MSFT 160513C00051000 C 05/13/16 51.0 0.25 0.27
MSFT 160513C00051500 C 05/13/16 51.5 0.12 0.14
MSFT 160513C00052000 C 05/13/16 52.0 0.05 0.06
MSFT 160513C00052500 C 05/13/16 52.5 0.02 0.03
MSFT 160513C00053000 C 05/13/16 53.0 0.00 0.02
MSFT 160513C00053500 C 05/13/16 53.5 0.00 0.02
MSFT 160513C00054000 C 05/13/16 54.0 0.00 0.05
MSFT 160513C00054500 C 05/13/16 54.5 0.00 0.05
MSFT 160513C00055000 C 05/13/16 55.0 0.00 0.03
MSFT 160513C00055500 C 05/13/16 55.5 0.00 0.04
MSFT 160513C00056000 C 05/13/16 56.0 0.00 0.01
MSFT 160513C00056500 C 05/13/16 56.5 0.00 0.02
MSFT 160513C00057000 C 05/13/16 57.0 0.00 0.05
MSFT 160513C00057500 C 05/13/16 57.5 0.00 0.02
MSFT 160513C00058000 C 05/13/16 58.0 0.00 0.05
MSFT 160513C00058500 C 05/13/16 58.5 0.00 0.05
MSFT 160513C00059000 C 05/13/16 59.0 0.00 0.05
MSFT 160513C00059500 C 05/13/16 59.5 0.00 0.05
MSFT 160513C00060000 C 05/13/16 60.0 0.00 0.01
MSFT 160513C00060500 C 05/13/16 60.5 0.00 0.05
MSFT 160513C00061000 C 05/13/16 61.0 0.00 0.01
MSFT 160513C00061500 C 05/13/16 61.5 0.00 0.05
MSFT 160513C00062000 C 05/13/16 62.0 0.00 0.03
MSFT 160513C00062500 C 05/13/16 62.5 0.00 0.05
MSFT 160513C00063000 C 05/13/16 63.0 0.00 0.05
MSFT 160513C00065000 C 05/13/16 65.0 0.00 0.05
MSFT 160513C00070000 C 05/13/16 70.0 0.00 0.05
MSFT 160513C00075000 C 05/13/16 75.0 0.00 0.05
MSFT 160513P00042000 P 05/13/16 42.0 0.00 0.04
MSFT 160513P00042500 P 05/13/16 42.5 0.00 0.05
MSFT 160513P00043000 P 05/13/16 43.0 0.00 0.05
MSFT 160513P00043500 P 05/13/16 43.5 0.00 0.05
MSFT 160513P00044000 P 05/13/16 44.0 0.00 0.04
MSFT 160513P00044500 P 05/13/16 44.5 0.00 0.03
MSFT 160513P00045000 P 05/13/16 45.0 0.00 0.02
MSFT 160513P00045500 P 05/13/16 45.5 0.00 0.02
MSFT 160513P00046000 P 05/13/16 46.0 0.00 0.02
MSFT 160513P00046500 P 05/13/16 46.5 0.01 0.02
MSFT 160513P00047000 P 05/13/16 47.0 0.02 0.03
MSFT 160513P00047500 P 05/13/16 47.5 0.03 0.04
MSFT 160513P00048000 P 05/13/16 48.0 0.05 0.06
MSFT 160513P00048500 P 05/13/16 48.5 0.08 0.10
MSFT 160513P00049000 P 05/13/16 49.0 0.13 0.16
MSFT 160513P00049500 P 05/13/16 49.5 0.22 0.25
MSFT 160513P00050000 P 05/13/16 50.0 0.36 0.39
MSFT 160513P00050500 P 05/13/16 50.5 0.57 0.61
MSFT 160513P00051000 P 05/13/16 51.0 0.86 0.91
MSFT 160513P00051500 P 05/13/16 51.5 1.22 1.29
MSFT 160513P00052000 P 05/13/16 52.0 1.65 1.72
MSFT 160513P00052500 P 05/13/16 52.5 2.10 2.28
MSFT 160513P00053000 P 05/13/16 53.0 2.60 2.78
MSFT 160513P00053500 P 05/13/16 53.5 3.05 3.25
MSFT 160513P00054000 P 05/13/16 54.0 3.55 3.90
MSFT 160513P00054500 P 05/13/16 54.5 4.05 4.40
MSFT 160513P00055000 P 05/13/16 55.0 4.55 4.90
MSFT 160513P00055500 P 05/13/16 55.5 5.10 5.35
MSFT 160513P00056000 P 05/13/16 56.0 5.55 5.90
MSFT 160513P00056500 P 05/13/16 56.5 6.00 6.40
MSFT 160513P00057000 P 05/13/16 57.0 6.55 6.90
MSFT 160513P00057500 P 05/13/16 57.5 6.85 7.40
MSFT 160513P00058000 P 05/13/16 58.0 7.20 7.80
MSFT 160513P00058500 P 05/13/16 58.5 7.95 8.40
MSFT 160513P00059000 P 05/13/16 59.0 8.45 8.90
MSFT 160513P00059500 P 05/13/16 59.5 8.85 9.30
MSFT 160513P00060000 P 05/13/16 60.0 9.20 10.15
MSFT 160513P00060500 P 05/13/16 60.5 9.85 10.40
MSFT 160513P00061000 P 05/13/16 61.0 10.35 10.90
MSFT 160513P00061500 P 05/13/16 61.5 10.85 11.40
MSFT 160513P00062000 P 05/13/16 62.0 11.35 11.90
MSFT 160513P00062500 P 05/13/16 62.5 11.85 12.40
MSFT 160513P00063000 P 05/13/16 63.0 12.35 12.90
MSFT 160513P00065000 P 05/13/16 65.0 14.35 14.90
MSFT 160513P00070000 P 05/13/16 70.0 19.35 19.90
MSFT 160513P00075000 P 05/13/16 75.0 24.35 25.25
MSFT 160520C00029000 C 05/20/16 29.0 21.05 21.45
MSFT 160520C00030000 C 05/20/16 30.0 20.10 20.45
MSFT 160520C00031000 C 05/20/16 31.0 19.10 19.45
MSFT 160520C00032000 C 05/20/16 32.0 18.10 18.45
MSFT 160520C00033000 C 05/20/16 33.0 17.10 17.45
MSFT 160520C00034000 C 05/20/16 34.0 16.10 16.45
MSFT 160520C00035000 C 05/20/16 35.0 15.10 15.45
MSFT 160520C00036000 C 05/20/16 36.0 14.10 14.45
MSFT 160520C00037000 C 05/20/16 37.0 13.10 13.45
MSFT 160520C00038000 C 05/20/16 38.0 12.10 12.45
MSFT 160520C00039000 C 05/20/16 39.0 11.10 11.55
MSFT 160520C00040000 C 05/20/16 40.0 10.10 10.55
MSFT 160520C00041000 C 05/20/16 41.0 9.10 9.45
MSFT 160520C00042000 C 05/20/16 42.0 8.10 8.50
MSFT 160520C00043000 C 05/20/16 43.0 7.10 7.45
MSFT 160520C00044000 C 05/20/16 44.0 6.10 6.45
MSFT 160520C00045000 C 05/20/16 45.0 5.15 5.45
MSFT 160520C00045500 C 05/20/16 45.5 4.65 4.95
MSFT 160520C00046000 C 05/20/16 46.0 4.20 4.45
MSFT 160520C00046500 C 05/20/16 46.5 3.70 3.95
MSFT 160520C00047000 C 05/20/16 47.0 3.25 3.45
MSFT 160520C00047500 C 05/20/16 47.5 2.82 2.97
MSFT 160520C00048000 C 05/20/16 48.0 2.44 2.50
MSFT 160520C00048500 C 05/20/16 48.5 2.00 2.05
MSFT 160520C00049000 C 05/20/16 49.0 1.58 1.62
MSFT 160520C00049500 C 05/20/16 49.5 1.21 1.24
MSFT 160520C00050000 C 05/20/16 50.0 0.87 0.90
MSFT 160520C00050500 C 05/20/16 50.5 0.60 0.62
MSFT 160520C00051000 C 05/20/16 51.0 0.39 0.41
MSFT 160520C00051500 C 05/20/16 51.5 0.25 0.26
MSFT 160520C00052000 C 05/20/16 52.0 0.14 0.16
MSFT 160520C00052500 C 05/20/16 52.5 0.08 0.09
MSFT 160520C00053000 C 05/20/16 53.0 0.04 0.06
MSFT 160520C00053500 C 05/20/16 53.5 0.02 0.03
MSFT 160520C00054000 C 05/20/16 54.0 0.01 0.02
MSFT 160520C00054500 C 05/20/16 54.5 0.00 0.03
MSFT 160520C00055000 C 05/20/16 55.0 0.01 0.02
MSFT 160520C00055500 C 05/20/16 55.5 0.00 0.02
MSFT 160520C00056000 C 05/20/16 56.0 0.00 0.01
MSFT 160520C00056500 C 05/20/16 56.5 0.00 0.01
MSFT 160520C00057000 C 05/20/16 57.0 0.00 0.02
MSFT 160520C00057500 C 05/20/16 57.5 0.00 0.01
MSFT 160520C00058000 C 05/20/16 58.0 0.00 0.01
MSFT 160520C00058500 C 05/20/16 58.5 0.00 0.03
MSFT 160520C00059000 C 05/20/16 59.0 0.00 0.03
MSFT 160520C00059500 C 05/20/16 59.5 0.00 0.03
MSFT 160520C00060000 C 05/20/16 60.0 0.00 0.01
MSFT 160520C00060500 C 05/20/16 60.5 0.00 0.03
MSFT 160520C00061000 C 05/20/16 61.0 0.00 0.03
MSFT 160520C00061500 C 05/20/16 61.5 0.00 0.03
MSFT 160520C00062000 C 05/20/16 62.0 0.00 0.03
MSFT 160520C00062500 C 05/20/16 62.5 0.00 0.03
MSFT 160520C00063000 C 05/20/16 63.0 0.00 0.03
MSFT 160520C00065000 C 05/20/16 65.0 0.00 0.03
MSFT 160520C00070000 C 05/20/16 70.0 0.00 0.03
MSFT 160520C00075000 C 05/20/16 75.0 0.00 0.03
MSFT 160520C00080000 C 05/20/16 80.0 0.00 0.03
MSFT 160520P00029000 P 05/20/16 29.0 0.00 0.01
MSFT 160520P00030000 P 05/20/16 30.0 0.00 0.03
MSFT 160520P00031000 P 05/20/16 31.0 0.00 0.01
MSFT 160520P00032000 P 05/20/16 32.0 0.00 0.01
MSFT 160520P00033000 P 05/20/16 33.0 0.00 0.01
MSFT 160520P00034000 P 05/20/16 34.0 0.00 0.01
MSFT 160520P00035000 P 05/20/16 35.0 0.00 0.01
MSFT 160520P00036000 P 05/20/16 36.0 0.00 0.01
MSFT 160520P00037000 P 05/20/16 37.0 0.00 0.01
MSFT 160520P00038000 P 05/20/16 38.0 0.00 0.01
MSFT 160520P00039000 P 05/20/16 39.0 0.00 0.03
MSFT 160520P00040000 P 05/20/16 40.0 0.00 0.04
MSFT 160520P00041000 P 05/20/16 41.0 0.00 0.03
MSFT 160520P00042000 P 05/20/16 42.0 0.00 0.04
MSFT 160520P00043000 P 05/20/16 43.0 0.00 0.02
MSFT 160520P00044000 P 05/20/16 44.0 0.01 0.02
MSFT 160520P00045000 P 05/20/16 45.0 0.03 0.04
MSFT 160520P00045500 P 05/20/16 45.5 0.03 0.05
MSFT 160520P00046000 P 05/20/16 46.0 0.05 0.06
MSFT 160520P00046500 P 05/20/16 46.5 0.07 0.08
MSFT 160520P00047000 P 05/20/16 47.0 0.10 0.12
MSFT 160520P00047500 P 05/20/16 47.5 0.14 0.16
MSFT 160520P00048000 P 05/20/16 48.0 0.19 0.21
MSFT 160520P00048500 P 05/20/16 48.5 0.27 0.30
MSFT 160520P00049000 P 05/20/16 49.0 0.39 0.42
MSFT 160520P00049500 P 05/20/16 49.5 0.54 0.58
MSFT 160520P00050000 P 05/20/16 50.0 0.74 0.77
MSFT 160520P00050500 P 05/20/16 50.5 1.00 1.04
MSFT 160520P00051000 P 05/20/16 51.0 1.31 1.36
MSFT 160520P00051500 P 05/20/16 51.5 1.67 1.75
MSFT 160520P00052000 P 05/20/16 52.0 2.09 2.15
MSFT 160520P00052500 P 05/20/16 52.5 2.53 2.64
MSFT 160520P00053000 P 05/20/16 53.0 3.00 3.15
MSFT 160520P00053500 P 05/20/16 53.5 3.45 3.65
MSFT 160520P00054000 P 05/20/16 54.0 3.95 4.15
MSFT 160520P00054500 P 05/20/16 54.5 4.45 4.75
MSFT 160520P00055000 P 05/20/16 55.0 4.95 5.15
MSFT 160520P00055500 P 05/20/16 55.5 5.45 5.75
MSFT 160520P00056000 P 05/20/16 56.0 5.95 6.25
MSFT 160520P00056500 P 05/20/16 56.5 6.45 6.75
MSFT 160520P00057000 P 05/20/16 57.0 6.95 7.25
MSFT 160520P00057500 P 05/20/16 57.5 7.45 7.75
MSFT 160520P00058000 P 05/20/16 58.0 7.95 8.25
MSFT 160520P00058500 P 05/20/16 58.5 8.45 8.75
MSFT 160520P00059000 P 05/20/16 59.0 8.95 9.25
MSFT 160520P00059500 P 05/20/16 59.5 9.45 9.75
MSFT 160520P00060000 P 05/20/16 60.0 9.95 10.25
MSFT 160520P00060500 P 05/20/16 60.5 10.45 10.75
MSFT 160520P00061000 P 05/20/16 61.0 10.90 11.30
MSFT 160520P00061500 P 05/20/16 61.5 11.40 11.80
MSFT 160520P00062000 P 05/20/16 62.0 11.90 12.30
MSFT 160520P00062500 P 05/20/16 62.5 12.40 12.75
MSFT 160520P00063000 P 05/20/16 63.0 12.90 13.30
MSFT 160520P00065000 P 05/20/16 65.0 14.95 15.25
MSFT 160520P00070000 P 05/20/16 70.0 19.95 20.25
MSFT 160520P00075000 P 05/20/16 75.0 24.90 25.25
MSFT 160520P00080000 P 05/20/16 80.0 29.90 30.25
MSFT 160527C00045000 C 05/27/16 45.0 5.15 5.45
MSFT 160527C00045500 C 05/27/16 45.5 4.65 5.00
MSFT 160527C00046000 C 05/27/16 46.0 4.15 4.45
MSFT 160527C00046500 C 05/27/16 46.5 3.65 4.00
MSFT 160527C00047000 C 05/27/16 47.0 3.25 3.55
MSFT 160527C00047500 C 05/27/16 47.5 2.95 3.05
MSFT 160527C00048000 C 05/27/16 48.0 2.49 2.56
MSFT 160527C00048500 C 05/27/16 48.5 2.06 2.14
MSFT 160527C00049000 C 05/27/16 49.0 1.66 1.75
MSFT 160527C00049500 C 05/27/16 49.5 1.30 1.38
MSFT 160527C00050000 C 05/27/16 50.0 0.98 1.06
MSFT 160527C00050500 C 05/27/16 50.5 0.72 0.79
MSFT 160527C00051000 C 05/27/16 51.0 0.51 0.57
MSFT 160527C00051500 C 05/27/16 51.5 0.34 0.39
MSFT 160527C00052000 C 05/27/16 52.0 0.22 0.27
MSFT 160527C00052500 C 05/27/16 52.5 0.15 0.18
MSFT 160527C00053000 C 05/27/16 53.0 0.08 0.12
MSFT 160527C00053500 C 05/27/16 53.5 0.04 0.08
MSFT 160527C00054000 C 05/27/16 54.0 0.03 0.06
MSFT 160527C00054500 C 05/27/16 54.5 0.00 0.05
MSFT 160527C00055000 C 05/27/16 55.0 0.00 0.05
MSFT 160527C00055500 C 05/27/16 55.5 0.00 0.05
MSFT 160527C00056000 C 05/27/16 56.0 0.00 0.05
MSFT 160527C00056500 C 05/27/16 56.5 0.00 0.05
MSFT 160527C00057000 C 05/27/16 57.0 0.00 0.05
MSFT 160527C00057500 C 05/27/16 57.5 0.00 0.04
MSFT 160527C00058000 C 05/27/16 58.0 0.00 0.05
MSFT 160527C00058500 C 05/27/16 58.5 0.00 0.05
MSFT 160527C00059000 C 05/27/16 59.0 0.00 0.05
MSFT 160527C00059500 C 05/27/16 59.5 0.00 0.05
MSFT 160527C00060000 C 05/27/16 60.0 0.00 0.04
MSFT 160527C00060500 C 05/27/16 60.5 0.00 0.05
MSFT 160527C00061000 C 05/27/16 61.0 0.00 0.05
MSFT 160527C00061500 C 05/27/16 61.5 0.00 0.05
MSFT 160527C00062000 C 05/27/16 62.0 0.00 0.05
MSFT 160527C00063000 C 05/27/16 63.0 0.00 0.05
MSFT 160527C00064000 C 05/27/16 64.0 0.00 0.05
MSFT 160527P00045000 P 05/27/16 45.0 0.04 0.10
MSFT 160527P00045500 P 05/27/16 45.5 0.07 0.09
MSFT 160527P00046000 P 05/27/16 46.0 0.09 0.13
MSFT 160527P00046500 P 05/27/16 46.5 0.12 0.16
MSFT 160527P00047000 P 05/27/16 47.0 0.17 0.21
MSFT 160527P00047500 P 05/27/16 47.5 0.23 0.28
MSFT 160527P00048000 P 05/27/16 48.0 0.32 0.36
MSFT 160527P00048500 P 05/27/16 48.5 0.42 0.48
MSFT 160527P00049000 P 05/27/16 49.0 0.54 0.61
MSFT 160527P00049500 P 05/27/16 49.5 0.71 0.78
MSFT 160527P00050000 P 05/27/16 50.0 0.93 1.00
MSFT 160527P00050500 P 05/27/16 50.5 1.18 1.25
MSFT 160527P00051000 P 05/27/16 51.0 1.46 1.56
MSFT 160527P00051500 P 05/27/16 51.5 1.80 1.90
MSFT 160527P00052000 P 05/27/16 52.0 2.18 2.29
MSFT 160527P00052500 P 05/27/16 52.5 2.58 2.72
MSFT 160527P00053000 P 05/27/16 53.0 3.00 3.35
MSFT 160527P00053500 P 05/27/16 53.5 3.45 3.80
MSFT 160527P00054000 P 05/27/16 54.0 3.90 4.30
MSFT 160527P00054500 P 05/27/16 54.5 4.45 4.75
MSFT 160527P00055000 P 05/27/16 55.0 4.90 5.25
MSFT 160527P00055500 P 05/27/16 55.5 5.40 5.75
MSFT 160527P00056000 P 05/27/16 56.0 5.90 6.25
MSFT 160527P00056500 P 05/27/16 56.5 6.45 6.75
MSFT 160527P00057000 P 05/27/16 57.0 6.85 7.30
MSFT 160527P00057500 P 05/27/16 57.5 6.70 8.35
MSFT 160527P00058000 P 05/27/16 58.0 7.20 8.85
MSFT 160527P00058500 P 05/27/16 58.5 7.70 9.35
MSFT 160527P00059000 P 05/27/16 59.0 8.20 9.85
MSFT 160527P00059500 P 05/27/16 59.5 9.20 9.85
MSFT 160527P00060000 P 05/27/16 60.0 9.70 10.25
MSFT 160527P00060500 P 05/27/16 60.5 10.20 10.85
MSFT 160527P00061000 P 05/27/16 61.0 10.70 11.35
MSFT 160527P00061500 P 05/27/16 61.5 11.20 11.85
MSFT 160527P00062000 P 05/27/16 62.0 11.70 12.35
MSFT 160527P00063000 P 05/27/16 63.0 12.70 13.35
MSFT 160527P00064000 P 05/27/16 64.0 13.70 14.35
MSFT 160603C00045000 C 06/03/16 45.0 5.15 5.50
MSFT 160603C00045500 C 06/03/16 45.5 4.65 5.00
MSFT 160603C00046000 C 06/03/16 46.0 4.15 4.50
MSFT 160603C00046500 C 06/03/16 46.5 3.70 4.00
MSFT 160603C00047000 C 06/03/16 47.0 3.25 3.50
MSFT 160603C00047500 C 06/03/16 47.5 2.98 3.10
MSFT 160603C00048000 C 06/03/16 48.0 2.54 2.63
MSFT 160603C00048500 C 06/03/16 48.5 2.12 2.22
MSFT 160603C00049000 C 06/03/16 49.0 1.73 1.84
MSFT 160603C00049500 C 06/03/16 49.5 1.39 1.49
MSFT 160603C00050000 C 06/03/16 50.0 1.10 1.18
MSFT 160603C00050500 C 06/03/16 50.5 0.84 0.92
MSFT 160603C00051000 C 06/03/16 51.0 0.61 0.70
MSFT 160603C00051500 C 06/03/16 51.5 0.46 0.50
MSFT 160603C00052000 C 06/03/16 52.0 0.32 0.36
MSFT 160603C00052500 C 06/03/16 52.5 0.22 0.25
MSFT 160603C00053000 C 06/03/16 53.0 0.15 0.16
MSFT 160603C00053500 C 06/03/16 53.5 0.08 0.13
MSFT 160603C00054000 C 06/03/16 54.0 0.04 0.09
MSFT 160603C00054500 C 06/03/16 54.5 0.02 0.07
MSFT 160603C00055000 C 06/03/16 55.0 0.00 0.05
MSFT 160603C00055500 C 06/03/16 55.5 0.01 0.05
MSFT 160603C00056000 C 06/03/16 56.0 0.00 0.05
MSFT 160603C00056500 C 06/03/16 56.5 0.01 0.05
MSFT 160603C00057000 C 06/03/16 57.0 0.00 0.05
MSFT 160603C00057500 C 06/03/16 57.5 0.00 0.04
MSFT 160603C00058000 C 06/03/16 58.0 0.00 0.05
MSFT 160603C00058500 C 06/03/16 58.5 0.00 0.05
MSFT 160603C00059000 C 06/03/16 59.0 0.00 0.05
MSFT 160603C00059500 C 06/03/16 59.5 0.00 0.05
MSFT 160603C00060000 C 06/03/16 60.0 0.00 0.04
MSFT 160603C00060500 C 06/03/16 60.5 0.00 0.05
MSFT 160603C00061000 C 06/03/16 61.0 0.00 0.05
MSFT 160603C00061500 C 06/03/16 61.5 0.00 0.05
MSFT 160603C00062000 C 06/03/16 62.0 0.00 0.05
MSFT 160603C00062500 C 06/03/16 62.5 0.00 0.05
MSFT 160603C00063000 C 06/03/16 63.0 0.00 0.05
MSFT 160603C00063500 C 06/03/16 63.5 0.00 0.05
MSFT 160603C00064000 C 06/03/16 64.0 0.00 0.05
MSFT 160603C00065000 C 06/03/16 65.0 0.00 0.05
MSFT 160603P00045000 P 06/03/16 45.0 0.09 0.16
MSFT 160603P00045500 P 06/03/16 45.5 0.11 0.19
MSFT 160603P00046000 P 06/03/16 46.0 0.14 0.23
MSFT 160603P00046500 P 06/03/16 46.5 0.19 0.27
MSFT 160603P00047000 P 06/03/16 47.0 0.24 0.30
MSFT 160603P00047500 P 06/03/16 47.5 0.31 0.37
MSFT 160603P00048000 P 06/03/16 48.0 0.40 0.47
MSFT 160603P00048500 P 06/03/16 48.5 0.51 0.57
MSFT 160603P00049000 P 06/03/16 49.0 0.67 0.73
MSFT 160603P00049500 P 06/03/16 49.5 0.85 0.92
MSFT 160603P00050000 P 06/03/16 50.0 1.04 1.14
MSFT 160603P00050500 P 06/03/16 50.5 1.30 1.42
MSFT 160603P00051000 P 06/03/16 51.0 1.57 1.71
MSFT 160603P00051500 P 06/03/16 51.5 1.90 2.04
MSFT 160603P00052000 P 06/03/16 52.0 2.26 2.40
MSFT 160603P00052500 P 06/03/16 52.5 2.66 2.79
MSFT 160603P00053000 P 06/03/16 53.0 3.05 3.35
MSFT 160603P00053500 P 06/03/16 53.5 3.50 3.85
MSFT 160603P00054000 P 06/03/16 54.0 3.95 4.30
MSFT 160603P00054500 P 06/03/16 54.5 4.40 4.80
MSFT 160603P00055000 P 06/03/16 55.0 4.90 5.25
MSFT 160603P00055500 P 06/03/16 55.5 5.40 5.75
MSFT 160603P00056000 P 06/03/16 56.0 5.90 6.25
MSFT 160603P00056500 P 06/03/16 56.5 6.40 6.75
MSFT 160603P00057000 P 06/03/16 57.0 6.95 7.25
MSFT 160603P00057500 P 06/03/16 57.5 7.40 7.75
MSFT 160603P00058000 P 06/03/16 58.0 7.80 8.80
MSFT 160603P00058500 P 06/03/16 58.5 7.70 9.35
MSFT 160603P00059000 P 06/03/16 59.0 8.20 9.85
MSFT 160603P00059500 P 06/03/16 59.5 8.70 9.85
MSFT 160603P00060000 P 06/03/16 60.0 9.20 10.35
MSFT 160603P00060500 P 06/03/16 60.5 10.20 10.85
MSFT 160603P00061000 P 06/03/16 61.0 10.70 11.35
MSFT 160603P00061500 P 06/03/16 61.5 11.20 11.85
MSFT 160603P00062000 P 06/03/16 62.0 11.70 12.35
MSFT 160603P00062500 P 06/03/16 62.5 12.20 12.75
MSFT 160603P00063000 P 06/03/16 63.0 12.70 13.35
MSFT 160603P00063500 P 06/03/16 63.5 13.20 13.85
MSFT 160603P00064000 P 06/03/16 64.0 13.70 14.35
MSFT 160603P00065000 P 06/03/16 65.0 14.70 15.35
MSFT 160610C00042000 C 06/10/16 42.0 8.10 8.50
MSFT 160610C00043000 C 06/10/16 43.0 7.10 7.50
MSFT 160610C00043500 C 06/10/16 43.5 6.60 7.00
MSFT 160610C00044000 C 06/10/16 44.0 6.15 6.50
MSFT 160610C00044500 C 06/10/16 44.5 5.65 6.00
MSFT 160610C00045000 C 06/10/16 45.0 5.15 5.50
MSFT 160610C00045500 C 06/10/16 45.5 4.65 5.00
MSFT 160610C00046000 C 06/10/16 46.0 4.20 4.50
MSFT 160610C00046500 C 06/10/16 46.5 3.75 4.05
MSFT 160610C00047000 C 06/10/16 47.0 3.50 3.60
MSFT 160610C00047500 C 06/10/16 47.5 3.05 3.15
MSFT 160610C00048000 C 06/10/16 48.0 2.60 2.73
MSFT 160610C00048500 C 06/10/16 48.5 2.20 2.32
MSFT 160610C00049000 C 06/10/16 49.0 1.84 1.96
MSFT 160610C00049500 C 06/10/16 49.5 1.51 1.62
MSFT 160610C00050000 C 06/10/16 50.0 1.23 1.32
MSFT 160610C00050500 C 06/10/16 50.5 0.97 1.04
MSFT 160610C00051000 C 06/10/16 51.0 0.74 0.84
MSFT 160610C00051500 C 06/10/16 51.5 0.56 0.64
MSFT 160610C00052000 C 06/10/16 52.0 0.41 0.48
MSFT 160610C00052500 C 06/10/16 52.5 0.32 0.36
MSFT 160610C00053000 C 06/10/16 53.0 0.21 0.27
MSFT 160610C00053500 C 06/10/16 53.5 0.14 0.20
MSFT 160610C00054000 C 06/10/16 54.0 0.10 0.14
MSFT 160610C00054500 C 06/10/16 54.5 0.05 0.12
MSFT 160610C00055000 C 06/10/16 55.0 0.02 0.09
MSFT 160610C00055500 C 06/10/16 55.5 0.01 0.08
MSFT 160610C00056000 C 06/10/16 56.0 0.00 0.07
MSFT 160610C00056500 C 06/10/16 56.5 0.00 0.07
MSFT 160610C00057000 C 06/10/16 57.0 0.00 0.06
MSFT 160610C00057500 C 06/10/16 57.5 0.00 0.04
MSFT 160610C00058000 C 06/10/16 58.0 0.00 0.05
MSFT 160610C00059000 C 06/10/16 59.0 0.00 0.05
MSFT 160610C00060000 C 06/10/16 60.0 0.00 0.04
MSFT 160610C00061000 C 06/10/16 61.0 0.00 0.05
MSFT 160610P00042000 P 06/10/16 42.0 0.02 0.10
MSFT 160610P00043000 P 06/10/16 43.0 0.04 0.13
MSFT 160610P00043500 P 06/10/16 43.5 0.06 0.14
MSFT 160610P00044000 P 06/10/16 44.0 0.08 0.16
MSFT 160610P00044500 P 06/10/16 44.5 0.11 0.19
MSFT 160610P00045000 P 06/10/16 45.0 0.13 0.22
MSFT 160610P00045500 P 06/10/16 45.5 0.16 0.26
MSFT 160610P00046000 P 06/10/16 46.0 0.22 0.30
MSFT 160610P00046500 P 06/10/16 46.5 0.27 0.37
MSFT 160610P00047000 P 06/10/16 47.0 0.33 0.41
MSFT 160610P00047500 P 06/10/16 47.5 0.41 0.50
MSFT 160610P00048000 P 06/10/16 48.0 0.52 0.61
MSFT 160610P00048500 P 06/10/16 48.5 0.64 0.70
MSFT 160610P00049000 P 06/10/16 49.0 0.81 0.89
MSFT 160610P00049500 P 06/10/16 49.5 0.99 1.07
MSFT 160610P00050000 P 06/10/16 50.0 1.20 1.27
MSFT 160610P00050500 P 06/10/16 50.5 1.44 1.57
MSFT 160610P00051000 P 06/10/16 51.0 1.71 1.85
MSFT 160610P00051500 P 06/10/16 51.5 2.02 2.17
MSFT 160610P00052000 P 06/10/16 52.0 2.36 2.51
MSFT 160610P00052500 P 06/10/16 52.5 2.76 2.89
MSFT 160610P00053000 P 06/10/16 53.0 3.15 3.45
MSFT 160610P00053500 P 06/10/16 53.5 3.55 3.90
MSFT 160610P00054000 P 06/10/16 54.0 4.00 4.35
MSFT 160610P00054500 P 06/10/16 54.5 4.45 4.80
MSFT 160610P00055000 P 06/10/16 55.0 4.90 5.30
MSFT 160610P00055500 P 06/10/16 55.5 5.40 5.80
MSFT 160610P00056000 P 06/10/16 56.0 5.95 6.25
MSFT 160610P00056500 P 06/10/16 56.5 6.45 6.75
MSFT 160610P00057000 P 06/10/16 57.0 6.90 7.25
MSFT 160610P00057500 P 06/10/16 57.5 7.35 7.75
MSFT 160610P00058000 P 06/10/16 58.0 7.65 8.25
MSFT 160610P00059000 P 06/10/16 59.0 8.20 9.85
MSFT 160610P00060000 P 06/10/16 60.0 9.70 10.35
MSFT 160610P00061000 P 06/10/16 61.0 10.60 11.35
MSFT 160617C00023000 C 06/17/16 23.0 27.10 27.50
MSFT 160617C00024000 C 06/17/16 24.0 26.10 26.60
MSFT 160617C00025000 C 06/17/16 25.0 25.10 25.45
MSFT 160617C00026000 C 06/17/16 26.0 24.10 24.45
MSFT 160617C00027000 C 06/17/16 27.0 23.10 23.45
MSFT 160617C00028000 C 06/17/16 28.0 22.10 22.45
MSFT 160617C00029000 C 06/17/16 29.0 21.10 21.45
MSFT 160617C00030000 C 06/17/16 30.0 20.10 20.45
MSFT 160617C00031000 C 06/17/16 31.0 19.10 19.45
MSFT 160617C00032000 C 06/17/16 32.0 18.10 18.45
MSFT 160617C00033000 C 06/17/16 33.0 17.10 17.45
MSFT 160617C00034000 C 06/17/16 34.0 16.10 16.60
MSFT 160617C00035000 C 06/17/16 35.0 15.10 15.60
MSFT 160617C00036000 C 06/17/16 36.0 14.10 14.65
MSFT 160617C00037000 C 06/17/16 37.0 13.10 13.60
MSFT 160617C00038000 C 06/17/16 38.0 12.10 12.45
MSFT 160617C00039000 C 06/17/16 39.0 11.10 11.60
MSFT 160617C00040000 C 06/17/16 40.0 10.10 10.50
MSFT 160617C00041000 C 06/17/16 41.0 9.10 9.60
MSFT 160617C00042000 C 06/17/16 42.0 8.15 8.45
MSFT 160617C00043000 C 06/17/16 43.0 7.15 7.45
MSFT 160617C00044000 C 06/17/16 44.0 6.15 6.45
MSFT 160617C00045000 C 06/17/16 45.0 5.20 5.45
MSFT 160617C00046000 C 06/17/16 46.0 4.40 4.55
MSFT 160617C00047000 C 06/17/16 47.0 3.55 3.65
MSFT 160617C00048000 C 06/17/16 48.0 2.69 2.77
MSFT 160617C00049000 C 06/17/16 49.0 2.00 2.04
MSFT 160617C00050000 C 06/17/16 50.0 1.39 1.42
MSFT 160617C00052500 C 06/17/16 52.5 0.42 0.44
MSFT 160617C00055000 C 06/17/16 55.0 0.08 0.10
MSFT 160617C00057500 C 06/17/16 57.5 0.01 0.03
MSFT 160617C00060000 C 06/17/16 60.0 0.00 0.02
MSFT 160617C00062500 C 06/17/16 62.5 0.00 0.03
MSFT 160617C00065000 C 06/17/16 65.0 0.00 0.03
MSFT 160617C00070000 C 06/17/16 70.0 0.00 0.03
MSFT 160617C00075000 C 06/17/16 75.0 0.00 0.02
MSFT 160617C00080000 C 06/17/16 80.0 0.00 0.02
MSFT 160617P00023000 P 06/17/16 23.0 0.00 0.03
MSFT 160617P00024000 P 06/17/16 24.0 0.00 0.03
MSFT 160617P00025000 P 06/17/16 25.0 0.00 0.03
MSFT 160617P00026000 P 06/17/16 26.0 0.00 0.03
MSFT 160617P00027000 P 06/17/16 27.0 0.00 0.03
MSFT 160617P00028000 P 06/17/16 28.0 0.00 0.01
MSFT 160617P00029000 P 06/17/16 29.0 0.00 0.01
MSFT 160617P00030000 P 06/17/16 30.0 0.00 0.01
MSFT 160617P00031000 P 06/17/16 31.0 0.00 0.01
MSFT 160617P00032000 P 06/17/16 32.0 0.00 0.02
MSFT 160617P00033000 P 06/17/16 33.0 0.00 0.02
MSFT 160617P00034000 P 06/17/16 34.0 0.00 0.04
MSFT 160617P00035000 P 06/17/16 35.0 0.00 0.04
MSFT 160617P00036000 P 06/17/16 36.0 0.00 0.05
MSFT 160617P00037000 P 06/17/16 37.0 0.02 0.05
MSFT 160617P00038000 P 06/17/16 38.0 0.03 0.04
MSFT 160617P00039000 P 06/17/16 39.0 0.03 0.06
MSFT 160617P00040000 P 06/17/16 40.0 0.05 0.06
MSFT 160617P00041000 P 06/17/16 41.0 0.05 0.08
MSFT 160617P00042000 P 06/17/16 42.0 0.07 0.10
MSFT 160617P00043000 P 06/17/16 43.0 0.10 0.13
MSFT 160617P00044000 P 06/17/16 44.0 0.14 0.15
MSFT 160617P00045000 P 06/17/16 45.0 0.20 0.23
MSFT 160617P00046000 P 06/17/16 46.0 0.30 0.33
MSFT 160617P00047000 P 06/17/16 47.0 0.44 0.47
MSFT 160617P00048000 P 06/17/16 48.0 0.65 0.68
MSFT 160617P00049000 P 06/17/16 49.0 0.94 0.97
MSFT 160617P00050000 P 06/17/16 50.0 1.34 1.38
MSFT 160617P00052500 P 06/17/16 52.5 2.86 2.93
MSFT 160617P00055000 P 06/17/16 55.0 5.00 5.25
MSFT 160617P00057500 P 06/17/16 57.5 7.45 7.75
MSFT 160617P00060000 P 06/17/16 60.0 9.95 10.25
MSFT 160617P00062500 P 06/17/16 62.5 12.40 12.75
MSFT 160617P00065000 P 06/17/16 65.0 14.75 15.25
MSFT 160617P00070000 P 06/17/16 70.0 19.75 20.25
MSFT 160617P00075000 P 06/17/16 75.0 24.90 25.25
MSFT 160617P00080000 P 06/17/16 80.0 29.90 30.25
MSFT 160624C00040000 C 06/24/16 40.0 10.10 10.60
MSFT 160624C00041000 C 06/24/16 41.0 9.10 9.50
MSFT 160624C00042000 C 06/24/16 42.0 8.10 8.45
MSFT 160624C00042500 C 06/24/16 42.5 7.60 7.95
MSFT 160624C00043000 C 06/24/16 43.0 7.15 7.55
MSFT 160624C00043500 C 06/24/16 43.5 6.65 7.05
MSFT 160624C00044000 C 06/24/16 44.0 6.15 6.45
MSFT 160624C00044500 C 06/24/16 44.5 5.70 6.05
MSFT 160624C00045000 C 06/24/16 45.0 5.20 5.60
MSFT 160624C00045500 C 06/24/16 45.5 4.75 5.05
MSFT 160624C00046000 C 06/24/16 46.0 4.30 4.65
MSFT 160624C00046500 C 06/24/16 46.5 3.85 4.15
MSFT 160624C00047000 C 06/24/16 47.0 3.45 3.70
MSFT 160624C00047500 C 06/24/16 47.5 3.05 3.35
MSFT 160624C00048000 C 06/24/16 48.0 2.77 2.94
MSFT 160624C00048500 C 06/24/16 48.5 2.40 2.54
MSFT 160624C00049000 C 06/24/16 49.0 2.05 2.23
MSFT 160624C00049500 C 06/24/16 49.5 1.80 1.90
MSFT 160624C00050000 C 06/24/16 50.0 1.51 1.58
MSFT 160624C00050500 C 06/24/16 50.5 1.26 1.32
MSFT 160624C00051000 C 06/24/16 51.0 1.01 1.11
MSFT 160624C00051500 C 06/24/16 51.5 0.83 0.90
MSFT 160624C00052000 C 06/24/16 52.0 0.64 0.71
MSFT 160624C00052500 C 06/24/16 52.5 0.51 0.57
MSFT 160624C00053000 C 06/24/16 53.0 0.38 0.45
MSFT 160624C00053500 C 06/24/16 53.5 0.30 0.35
MSFT 160624C00054000 C 06/24/16 54.0 0.21 0.26
MSFT 160624C00054500 C 06/24/16 54.5 0.12 0.22
MSFT 160624C00055000 C 06/24/16 55.0 0.08 0.20
MSFT 160624C00055500 C 06/24/16 55.5 0.06 0.17
MSFT 160624C00056000 C 06/24/16 56.0 0.04 0.15
MSFT 160624C00056500 C 06/24/16 56.5 0.03 0.13
MSFT 160624C00057000 C 06/24/16 57.0 0.02 0.12
MSFT 160624C00057500 C 06/24/16 57.5 0.01 0.08
MSFT 160624C00058000 C 06/24/16 58.0 0.00 0.11
MSFT 160624C00059000 C 06/24/16 59.0 0.00 0.10
MSFT 160624P00040000 P 06/24/16 40.0 0.05 0.14
MSFT 160624P00041000 P 06/24/16 41.0 0.07 0.17
MSFT 160624P00042000 P 06/24/16 42.0 0.10 0.20
MSFT 160624P00042500 P 06/24/16 42.5 0.11 0.22
MSFT 160624P00043000 P 06/24/16 43.0 0.13 0.24
MSFT 160624P00043500 P 06/24/16 43.5 0.15 0.26
MSFT 160624P00044000 P 06/24/16 44.0 0.19 0.30
MSFT 160624P00044500 P 06/24/16 44.5 0.22 0.34
MSFT 160624P00045000 P 06/24/16 45.0 0.26 0.37
MSFT 160624P00045500 P 06/24/16 45.5 0.31 0.43
MSFT 160624P00046000 P 06/24/16 46.0 0.37 0.44
MSFT 160624P00046500 P 06/24/16 46.5 0.44 0.55
MSFT 160624P00047000 P 06/24/16 47.0 0.53 0.66
MSFT 160624P00047500 P 06/24/16 47.5 0.62 0.74
MSFT 160624P00048000 P 06/24/16 48.0 0.76 0.84
MSFT 160624P00048500 P 06/24/16 48.5 0.90 1.02
MSFT 160624P00049000 P 06/24/16 49.0 1.07 1.19
MSFT 160624P00049500 P 06/24/16 49.5 1.26 1.41
MSFT 160624P00050000 P 06/24/16 50.0 1.46 1.61
MSFT 160624P00050500 P 06/24/16 50.5 1.70 1.88
MSFT 160624P00051000 P 06/24/16 51.0 1.97 2.17
MSFT 160624P00051500 P 06/24/16 51.5 2.26 2.47
MSFT 160624P00052000 P 06/24/16 52.0 2.58 2.81
MSFT 160624P00052500 P 06/24/16 52.5 2.95 3.20
MSFT 160624P00053000 P 06/24/16 53.0 3.30 3.60
MSFT 160624P00053500 P 06/24/16 53.5 3.70 3.95
MSFT 160624P00054000 P 06/24/16 54.0 4.15 4.45
MSFT 160624P00054500 P 06/24/16 54.5 4.60 4.90
MSFT 160624P00055000 P 06/24/16 55.0 5.05 5.35
MSFT 160624P00055500 P 06/24/16 55.5 5.45 5.85
MSFT 160624P00056000 P 06/24/16 56.0 5.90 6.30
MSFT 160624P00056500 P 06/24/16 56.5 6.45 6.80
MSFT 160624P00057000 P 06/24/16 57.0 6.90 7.30
MSFT 160624P00057500 P 06/24/16 57.5 7.45 7.80
MSFT 160624P00058000 P 06/24/16 58.0 7.95 8.30
MSFT 160624P00059000 P 06/24/16 59.0 8.85 9.30
MSFT 160715C00023000 C 07/15/16 23.0 27.05 27.45
MSFT 160715C00024000 C 07/15/16 24.0 26.05 26.45
MSFT 160715C00025000 C 07/15/16 25.0 25.10 25.65
MSFT 160715C00026000 C 07/15/16 26.0 24.10 24.65
MSFT 160715C00027000 C 07/15/16 27.0 23.10 23.65
MSFT 160715C00028000 C 07/15/16 28.0 22.05 22.45
MSFT 160715C00029000 C 07/15/16 29.0 21.10 21.60
MSFT 160715C00030000 C 07/15/16 30.0 20.10 20.75
MSFT 160715C00031000 C 07/15/16 31.0 19.10 19.75
MSFT 160715C00032000 C 07/15/16 32.0 18.05 18.75
MSFT 160715C00033000 C 07/15/16 33.0 17.10 17.65
MSFT 160715C00034000 C 07/15/16 34.0 16.10 16.45
MSFT 160715C00035000 C 07/15/16 35.0 15.10 15.65
MSFT 160715C00036000 C 07/15/16 36.0 14.10 14.60
MSFT 160715C00037000 C 07/15/16 37.0 13.10 13.50
MSFT 160715C00038000 C 07/15/16 38.0 12.10 12.50
MSFT 160715C00039000 C 07/15/16 39.0 11.10 11.45
MSFT 160715C00040000 C 07/15/16 40.0 10.10 10.50
MSFT 160715C00041000 C 07/15/16 41.0 9.15 9.45
MSFT 160715C00042000 C 07/15/16 42.0 8.15 8.45
MSFT 160715C00043000 C 07/15/16 43.0 7.15 7.50
MSFT 160715C00044000 C 07/15/16 44.0 6.25 6.55
MSFT 160715C00045000 C 07/15/16 45.0 5.50 5.60
MSFT 160715C00046000 C 07/15/16 46.0 4.65 4.75
MSFT 160715C00047000 C 07/15/16 47.0 3.80 3.95
MSFT 160715C00048000 C 07/15/16 48.0 3.10 3.15
MSFT 160715C00049000 C 07/15/16 49.0 2.43 2.47
MSFT 160715C00050000 C 07/15/16 50.0 1.86 1.88
MSFT 160715C00052500 C 07/15/16 52.5 0.79 0.80
MSFT 160715C00055000 C 07/15/16 55.0 0.26 0.28
MSFT 160715C00057500 C 07/15/16 57.5 0.07 0.09
MSFT 160715C00060000 C 07/15/16 60.0 0.02 0.03
MSFT 160715C00062500 C 07/15/16 62.5 0.00 0.03
MSFT 160715C00065000 C 07/15/16 65.0 0.00 0.02
MSFT 160715C00070000 C 07/15/16 70.0 0.00 0.03
MSFT 160715C00075000 C 07/15/16 75.0 0.00 0.03
MSFT 160715C00080000 C 07/15/16 80.0 0.00 0.03
MSFT 160715P00023000 P 07/15/16 23.0 0.00 0.04
MSFT 160715P00024000 P 07/15/16 24.0 0.00 0.04
MSFT 160715P00025000 P 07/15/16 25.0 0.00 0.02
MSFT 160715P00026000 P 07/15/16 26.0 0.00 0.04
MSFT 160715P00027000 P 07/15/16 27.0 0.00 0.04
MSFT 160715P00028000 P 07/15/16 28.0 0.00 0.05
MSFT 160715P00029000 P 07/15/16 29.0 0.01 0.05
MSFT 160715P00030000 P 07/15/16 30.0 0.01 0.05
MSFT 160715P00031000 P 07/15/16 31.0 0.01 0.05
MSFT 160715P00032000 P 07/15/16 32.0 0.02 0.06
MSFT 160715P00033000 P 07/15/16 33.0 0.03 0.06
MSFT 160715P00034000 P 07/15/16 34.0 0.03 0.06
MSFT 160715P00035000 P 07/15/16 35.0 0.04 0.07
MSFT 160715P00036000 P 07/15/16 36.0 0.05 0.08
MSFT 160715P00037000 P 07/15/16 37.0 0.06 0.08
MSFT 160715P00038000 P 07/15/16 38.0 0.07 0.09
MSFT 160715P00039000 P 07/15/16 39.0 0.09 0.11
MSFT 160715P00040000 P 07/15/16 40.0 0.12 0.13
MSFT 160715P00041000 P 07/15/16 41.0 0.15 0.16
MSFT 160715P00042000 P 07/15/16 42.0 0.19 0.21
MSFT 160715P00043000 P 07/15/16 43.0 0.25 0.27
MSFT 160715P00044000 P 07/15/16 44.0 0.33 0.35
MSFT 160715P00045000 P 07/15/16 45.0 0.44 0.46
MSFT 160715P00046000 P 07/15/16 46.0 0.59 0.61
MSFT 160715P00047000 P 07/15/16 47.0 0.78 0.81
MSFT 160715P00048000 P 07/15/16 48.0 1.04 1.07
MSFT 160715P00049000 P 07/15/16 49.0 1.36 1.40
MSFT 160715P00050000 P 07/15/16 50.0 1.77 1.82
MSFT 160715P00052500 P 07/15/16 52.5 3.20 3.30
MSFT 160715P00055000 P 07/15/16 55.0 5.15 5.45
MSFT 160715P00057500 P 07/15/16 57.5 7.50 7.80
MSFT 160715P00060000 P 07/15/16 60.0 9.90 10.25
MSFT 160715P00062500 P 07/15/16 62.5 12.40 12.80
MSFT 160715P00065000 P 07/15/16 65.0 14.90 15.30
MSFT 160715P00070000 P 07/15/16 70.0 19.90 20.30
MSFT 160715P00075000 P 07/15/16 75.0 24.90 25.25
MSFT 160715P00080000 P 07/15/16 80.0 29.90 30.30
MSFT 160819C00035000 C 08/19/16 35.0 15.05 15.50
MSFT 160819C00040000 C 08/19/16 40.0 10.20 10.50
MSFT 160819C00045000 C 08/19/16 45.0 5.85 6.00
MSFT 160819C00050000 C 08/19/16 50.0 2.55 2.59
MSFT 160819C00052500 C 08/19/16 52.5 1.43 1.46
MSFT 160819C00055000 C 08/19/16 55.0 0.70 0.72
MSFT 160819C00057500 C 08/19/16 57.5 0.31 0.32
MSFT 160819C00060000 C 08/19/16 60.0 0.12 0.13
MSFT 160819C00062500 C 08/19/16 62.5 0.04 0.06
MSFT 160819C00065000 C 08/19/16 65.0 0.01 0.03
MSFT 160819C00070000 C 08/19/16 70.0 0.00 0.03
MSFT 160819P00035000 P 08/19/16 35.0 0.10 0.13
MSFT 160819P00040000 P 08/19/16 40.0 0.31 0.33
MSFT 160819P00045000 P 08/19/16 45.0 0.97 1.00
MSFT 160819P00050000 P 08/19/16 50.0 2.67 2.71
MSFT 160819P00052500 P 08/19/16 52.5 4.05 4.15
MSFT 160819P00055000 P 08/19/16 55.0 5.85 6.05
MSFT 160819P00057500 P 08/19/16 57.5 7.95 8.35
MSFT 160819P00060000 P 08/19/16 60.0 10.30 10.65
MSFT 160819P00062500 P 08/19/16 62.5 12.70 13.10
MSFT 160819P00065000 P 08/19/16 65.0 15.20 15.55
MSFT 160819P00070000 P 08/19/16 70.0 19.95 20.55
MSFT 161021C00025000 C 10/21/16 25.0 25.00 25.50
MSFT 161021C00026000 C 10/21/16 26.0 24.00 24.45
MSFT 161021C00027000 C 10/21/16 27.0 23.00 23.45
MSFT 161021C00028000 C 10/21/16 28.0 22.00 22.45
MSFT 161021C00029000 C 10/21/16 29.0 21.00 21.45
MSFT 161021C00030000 C 10/21/16 30.0 20.00 20.45
MSFT 161021C00031000 C 10/21/16 31.0 19.00 19.45
MSFT 161021C00032000 C 10/21/16 32.0 18.00 18.60
MSFT 161021C00033000 C 10/21/16 33.0 17.00 17.60
MSFT 161021C00034000 C 10/21/16 34.0 16.00 16.45
MSFT 161021C00035000 C 10/21/16 35.0 15.00 15.50
MSFT 161021C00036000 C 10/21/16 36.0 14.05 14.45
MSFT 161021C00037000 C 10/21/16 37.0 13.05 13.55
MSFT 161021C00038000 C 10/21/16 38.0 12.10 12.50
MSFT 161021C00039000 C 10/21/16 39.0 11.15 11.55
MSFT 161021C00040000 C 10/21/16 40.0 10.25 10.65
MSFT 161021C00041000 C 10/21/16 41.0 9.35 9.75
MSFT 161021C00042000 C 10/21/16 42.0 8.70 8.90
MSFT 161021C00043000 C 10/21/16 43.0 7.85 8.05
MSFT 161021C00044000 C 10/21/16 44.0 7.05 7.25
MSFT 161021C00045000 C 10/21/16 45.0 6.25 6.45
MSFT 161021C00046000 C 10/21/16 46.0 5.50 5.70
MSFT 161021C00047000 C 10/21/16 47.0 4.90 5.00
MSFT 161021C00048000 C 10/21/16 48.0 4.25 4.35
MSFT 161021C00049000 C 10/21/16 49.0 3.70 3.75
MSFT 161021C00050000 C 10/21/16 50.0 3.10 3.20
MSFT 161021C00052500 C 10/21/16 52.5 2.00 2.04
MSFT 161021C00055000 C 10/21/16 55.0 1.18 1.22
MSFT 161021C00057500 C 10/21/16 57.5 0.65 0.68
MSFT 161021C00060000 C 10/21/16 60.0 0.34 0.35
MSFT 161021C00062500 C 10/21/16 62.5 0.15 0.18
MSFT 161021C00065000 C 10/21/16 65.0 0.07 0.10
MSFT 161021C00070000 C 10/21/16 70.0 0.01 0.03
MSFT 161021C00075000 C 10/21/16 75.0 0.00 0.03
MSFT 161021P00025000 P 10/21/16 25.0 0.05 0.09
MSFT 161021P00026000 P 10/21/16 26.0 0.06 0.11
MSFT 161021P00027000 P 10/21/16 27.0 0.07 0.12
MSFT 161021P00028000 P 10/21/16 28.0 0.08 0.12
MSFT 161021P00029000 P 10/21/16 29.0 0.10 0.12
MSFT 161021P00030000 P 10/21/16 30.0 0.11 0.14
MSFT 161021P00031000 P 10/21/16 31.0 0.14 0.18
MSFT 161021P00032000 P 10/21/16 32.0 0.16 0.20
MSFT 161021P00033000 P 10/21/16 33.0 0.19 0.23
MSFT 161021P00034000 P 10/21/16 34.0 0.22 0.25
MSFT 161021P00035000 P 10/21/16 35.0 0.26 0.29
MSFT 161021P00036000 P 10/21/16 36.0 0.31 0.34
MSFT 161021P00037000 P 10/21/16 37.0 0.37 0.40
MSFT 161021P00038000 P 10/21/16 38.0 0.44 0.47
MSFT 161021P00039000 P 10/21/16 39.0 0.52 0.57
MSFT 161021P00040000 P 10/21/16 40.0 0.63 0.67
MSFT 161021P00041000 P 10/21/16 41.0 0.75 0.80
MSFT 161021P00042000 P 10/21/16 42.0 0.90 0.95
MSFT 161021P00043000 P 10/21/16 43.0 1.07 1.11
MSFT 161021P00044000 P 10/21/16 44.0 1.27 1.31
MSFT 161021P00045000 P 10/21/16 45.0 1.47 1.56
MSFT 161021P00046000 P 10/21/16 46.0 1.74 1.83
MSFT 161021P00047000 P 10/21/16 47.0 2.06 2.15
MSFT 161021P00048000 P 10/21/16 48.0 2.43 2.50
MSFT 161021P00049000 P 10/21/16 49.0 2.82 2.93
MSFT 161021P00050000 P 10/21/16 50.0 3.30 3.40
MSFT 161021P00052500 P 10/21/16 52.5 4.65 4.80
MSFT 161021P00055000 P 10/21/16 55.0 6.35 6.50
MSFT 161021P00057500 P 10/21/16 57.5 8.30 8.50
MSFT 161021P00060000 P 10/21/16 60.0 10.45 10.90
MSFT 161021P00062500 P 10/21/16 62.5 12.80 13.25
MSFT 161021P00065000 P 10/21/16 65.0 15.20 15.65
MSFT 161021P00070000 P 10/21/16 70.0 20.20 20.60
MSFT 161021P00075000 P 10/21/16 75.0 25.05 25.60
MSFT 170120C00023000 C 01/20/17 23.0 26.70 27.45
MSFT 170120C00025000 C 01/20/17 25.0 24.70 25.45
MSFT 170120C00030000 C 01/20/17 30.0 20.00 20.45
MSFT 170120C00033000 C 01/20/17 33.0 17.00 17.50
MSFT 170120C00035000 C 01/20/17 35.0 14.60 15.50
MSFT 170120C00038000 C 01/20/17 38.0 12.35 12.70
MSFT 170120C00040000 C 01/20/17 40.0 10.70 10.95
MSFT 170120C00043000 C 01/20/17 43.0 8.35 8.50
MSFT 170120C00045000 C 01/20/17 45.0 6.85 7.00
MSFT 170120C00047000 C 01/20/17 47.0 5.55 5.70
MSFT 170120C00050000 C 01/20/17 50.0 3.85 3.95
MSFT 170120C00052500 C 01/20/17 52.5 2.73 2.78
MSFT 170120C00055000 C 01/20/17 55.0 1.84 1.89
MSFT 170120C00057500 C 01/20/17 57.5 1.19 1.23
MSFT 170120C00060000 C 01/20/17 60.0 0.74 0.76
MSFT 170120C00062500 C 01/20/17 62.5 0.43 0.46
MSFT 170120C00065000 C 01/20/17 65.0 0.25 0.27
MSFT 170120C00070000 C 01/20/17 70.0 0.08 0.10
MSFT 170120C00075000 C 01/20/17 75.0 0.02 0.05
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.03
MSFT 170120P00023000 P 01/20/17 23.0 0.11 0.13
MSFT 170120P00025000 P 01/20/17 25.0 0.15 0.18
MSFT 170120P00030000 P 01/20/17 30.0 0.29 0.32
MSFT 170120P00033000 P 01/20/17 33.0 0.44 0.47
MSFT 170120P00035000 P 01/20/17 35.0 0.57 0.61
MSFT 170120P00038000 P 01/20/17 38.0 0.89 0.92
MSFT 170120P00040000 P 01/20/17 40.0 1.17 1.21
MSFT 170120P00043000 P 01/20/17 43.0 1.78 1.82
MSFT 170120P00045000 P 01/20/17 45.0 2.32 2.37
MSFT 170120P00047000 P 01/20/17 47.0 3.00 3.10
MSFT 170120P00050000 P 01/20/17 50.0 4.30 4.40
MSFT 170120P00052500 P 01/20/17 52.5 5.65 5.80
MSFT 170120P00055000 P 01/20/17 55.0 7.25 7.40
MSFT 170120P00057500 P 01/20/17 57.5 9.10 9.25
MSFT 170120P00060000 P 01/20/17 60.0 11.15 11.35
MSFT 170120P00062500 P 01/20/17 62.5 13.35 13.55
MSFT 170120P00065000 P 01/20/17 65.0 15.55 16.65
MSFT 170120P00070000 P 01/20/17 70.0 20.45 21.35
MSFT 170120P00075000 P 01/20/17 75.0 25.40 26.25
MSFT 170120P00080000 P 01/20/17 80.0 29.40 31.30
MSFT 180119C00023000 C 01/19/18 23.0 26.55 27.50
MSFT 180119C00025000 C 01/19/18 25.0 24.80 25.45
MSFT 180119C00028000 C 01/19/18 28.0 21.80 23.05
MSFT 180119C00030000 C 01/19/18 30.0 20.00 20.55
MSFT 180119C00033000 C 01/19/18 33.0 17.25 17.80
MSFT 180119C00035000 C 01/19/18 35.0 15.00 16.00
MSFT 180119C00038000 C 01/19/18 38.0 13.35 13.60
MSFT 180119C00040000 C 01/19/18 40.0 11.85 12.10
MSFT 180119C00042000 C 01/19/18 42.0 10.45 10.70
MSFT 180119C00045000 C 01/19/18 45.0 8.65 8.75
MSFT 180119C00047000 C 01/19/18 47.0 7.45 7.60
MSFT 180119C00050000 C 01/19/18 50.0 5.95 6.05
MSFT 180119C00052500 C 01/19/18 52.5 4.85 4.95
MSFT 180119C00055000 C 01/19/18 55.0 3.90 4.05
MSFT 180119C00057500 C 01/19/18 57.5 3.10 3.25
MSFT 180119C00060000 C 01/19/18 60.0 2.48 2.55
MSFT 180119C00062500 C 01/19/18 62.5 1.94 2.00
MSFT 180119C00065000 C 01/19/18 65.0 1.50 1.57
MSFT 180119C00070000 C 01/19/18 70.0 0.85 0.93
MSFT 180119C00075000 C 01/19/18 75.0 0.48 0.56
MSFT 180119C00080000 C 01/19/18 80.0 0.25 0.32
MSFT 180119P00023000 P 01/19/18 23.0 0.49 0.55
MSFT 180119P00025000 P 01/19/18 25.0 0.63 0.71
MSFT 180119P00028000 P 01/19/18 28.0 0.91 0.97
MSFT 180119P00030000 P 01/19/18 30.0 1.12 1.21
MSFT 180119P00033000 P 01/19/18 33.0 1.57 1.65
MSFT 180119P00035000 P 01/19/18 35.0 1.94 2.01
MSFT 180119P00038000 P 01/19/18 38.0 2.61 2.70
MSFT 180119P00040000 P 01/19/18 40.0 3.20 3.25
MSFT 180119P00042000 P 01/19/18 42.0 3.80 3.90
MSFT 180119P00045000 P 01/19/18 45.0 4.90 5.05
MSFT 180119P00047000 P 01/19/18 47.0 5.75 5.90
MSFT 180119P00050000 P 01/19/18 50.0 7.25 7.40
MSFT 180119P00052500 P 01/19/18 52.5 8.60 8.80
MSFT 180119P00055000 P 01/19/18 55.0 10.20 10.35
MSFT 180119P00057500 P 01/19/18 57.5 11.90 12.05
MSFT 180119P00060000 P 01/19/18 60.0 13.65 13.85
MSFT 180119P00062500 P 01/19/18 62.5 15.60 15.80
MSFT 180119P00065000 P 01/19/18 65.0 17.60 18.00
MSFT 180119P00070000 P 01/19/18 70.0 21.95 22.35
MSFT 180119P00075000 P 01/19/18 75.0 26.50 26.90
MSFT 180119P00080000 P 01/19/18 80.0 30.45 33.15

OPRA data is delayed 15 minutes.