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 (2014-11-14)Premium Content

Microsoft Corporation (MSFT)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150130C00032000 C 01/30/15 32.0 8.30 10.80
MSFT 150130C00033000 C 01/30/15 33.0 7.30 9.20
MSFT 150130C00034000 C 01/30/15 34.0 6.70 8.15
MSFT 150130C00035000 C 01/30/15 35.0 5.60 7.15
MSFT 150130C00036000 C 01/30/15 36.0 4.50 6.15
MSFT 150130C00037000 C 01/30/15 37.0 3.60 5.15
MSFT 150130C00038000 C 01/30/15 38.0 2.77 4.15
MSFT 150130C00038500 C 01/30/15 38.5 2.27 3.65
MSFT 150130C00039000 C 01/30/15 39.0 1.88 3.15
MSFT 150130C00039500 C 01/30/15 39.5 1.40 2.63
MSFT 150130C00040000 C 01/30/15 40.0 1.95 2.09
MSFT 150130C00040500 C 01/30/15 40.5 1.46 1.64
MSFT 150130C00041000 C 01/30/15 41.0 0.98 1.15
MSFT 150130C00041500 C 01/30/15 41.5 0.54 0.60
MSFT 150130C00042000 C 01/30/15 42.0 0.24 0.26
MSFT 150130C00042500 C 01/30/15 42.5 0.07 0.08
MSFT 150130C00043000 C 01/30/15 43.0 0.01 0.02
MSFT 150130C00043500 C 01/30/15 43.5 0.00 0.01
MSFT 150130C00044000 C 01/30/15 44.0 0.00 0.01
MSFT 150130C00044500 C 01/30/15 44.5 0.00 0.01
MSFT 150130C00045000 C 01/30/15 45.0 0.00 0.01
MSFT 150130C00045500 C 01/30/15 45.5 0.00 0.01
MSFT 150130C00046000 C 01/30/15 46.0 0.00 0.01
MSFT 150130C00046500 C 01/30/15 46.5 0.00 0.01
MSFT 150130C00047000 C 01/30/15 47.0 0.00 0.01
MSFT 150130C00047500 C 01/30/15 47.5 0.00 0.01
MSFT 150130C00048000 C 01/30/15 48.0 0.00 0.01
MSFT 150130C00048500 C 01/30/15 48.5 0.00 0.01
MSFT 150130C00049000 C 01/30/15 49.0 0.00 0.01
MSFT 150130C00049500 C 01/30/15 49.5 0.00 0.01
MSFT 150130C00050000 C 01/30/15 50.0 0.00 0.01
MSFT 150130C00050500 C 01/30/15 50.5 0.00 0.01
MSFT 150130C00051000 C 01/30/15 51.0 0.00 0.01
MSFT 150130C00051500 C 01/30/15 51.5 0.00 0.01
MSFT 150130C00052000 C 01/30/15 52.0 0.00 0.01
MSFT 150130C00052500 C 01/30/15 52.5 0.00 0.01
MSFT 150130C00053000 C 01/30/15 53.0 0.00 0.01
MSFT 150130C00053500 C 01/30/15 53.5 0.00 0.01
MSFT 150130C00054000 C 01/30/15 54.0 0.00 0.01
MSFT 150130C00054500 C 01/30/15 54.5 0.00 0.01
MSFT 150130C00055000 C 01/30/15 55.0 0.00 0.01
MSFT 150130C00055500 C 01/30/15 55.5 0.00 0.01
MSFT 150130C00056000 C 01/30/15 56.0 0.00 0.01
MSFT 150130C00056500 C 01/30/15 56.5 0.00 0.01
MSFT 150130C00057000 C 01/30/15 57.0 0.00 0.01
MSFT 150130C00057500 C 01/30/15 57.5 0.00 0.01
MSFT 150130C00060000 C 01/30/15 60.0 0.00 0.01
MSFT 150130C00065000 C 01/30/15 65.0 0.00 0.01
MSFT 150130P00032000 P 01/30/15 32.0 0.00 0.01
MSFT 150130P00033000 P 01/30/15 33.0 0.00 0.01
MSFT 150130P00034000 P 01/30/15 34.0 0.00 0.01
MSFT 150130P00035000 P 01/30/15 35.0 0.00 0.01
MSFT 150130P00036000 P 01/30/15 36.0 0.00 0.01
MSFT 150130P00037000 P 01/30/15 37.0 0.00 0.01
MSFT 150130P00038000 P 01/30/15 38.0 0.00 0.01
MSFT 150130P00038500 P 01/30/15 38.5 0.00 0.01
MSFT 150130P00039000 P 01/30/15 39.0 0.00 0.01
MSFT 150130P00039500 P 01/30/15 39.5 0.00 0.01
MSFT 150130P00040000 P 01/30/15 40.0 0.00 0.01
MSFT 150130P00040500 P 01/30/15 40.5 0.00 0.01
MSFT 150130P00041000 P 01/30/15 41.0 0.02 0.03
MSFT 150130P00041500 P 01/30/15 41.5 0.07 0.09
MSFT 150130P00042000 P 01/30/15 42.0 0.23 0.25
MSFT 150130P00042500 P 01/30/15 42.5 0.54 0.57
MSFT 150130P00043000 P 01/30/15 43.0 0.98 1.07
MSFT 150130P00043500 P 01/30/15 43.5 1.38 1.56
MSFT 150130P00044000 P 01/30/15 44.0 1.87 2.05
MSFT 150130P00044500 P 01/30/15 44.5 2.47 2.55
MSFT 150130P00045000 P 01/30/15 45.0 2.97 3.05
MSFT 150130P00045500 P 01/30/15 45.5 3.35 3.60
MSFT 150130P00046000 P 01/30/15 46.0 3.95 4.10
MSFT 150130P00046500 P 01/30/15 46.5 4.45 4.60
MSFT 150130P00047000 P 01/30/15 47.0 4.95 5.10
MSFT 150130P00047500 P 01/30/15 47.5 5.45 5.60
MSFT 150130P00048000 P 01/30/15 48.0 5.85 6.40
MSFT 150130P00048500 P 01/30/15 48.5 6.35 7.25
MSFT 150130P00049000 P 01/30/15 49.0 6.75 7.10
MSFT 150130P00049500 P 01/30/15 49.5 7.25 7.60
MSFT 150130P00050000 P 01/30/15 50.0 7.70 8.10
MSFT 150130P00050500 P 01/30/15 50.5 7.30 10.20
MSFT 150130P00051000 P 01/30/15 51.0 7.80 10.70
MSFT 150130P00051500 P 01/30/15 51.5 8.30 11.20
MSFT 150130P00052000 P 01/30/15 52.0 8.80 11.70
MSFT 150130P00052500 P 01/30/15 52.5 9.05 12.20
MSFT 150130P00053000 P 01/30/15 53.0 10.85 11.20
MSFT 150130P00053500 P 01/30/15 53.5 11.35 11.65
MSFT 150130P00054000 P 01/30/15 54.0 11.80 12.10
MSFT 150130P00054500 P 01/30/15 54.5 12.30 12.60
MSFT 150130P00055000 P 01/30/15 55.0 12.80 13.10
MSFT 150130P00055500 P 01/30/15 55.5 13.30 13.60
MSFT 150130P00056000 P 01/30/15 56.0 13.80 14.10
MSFT 150130P00056500 P 01/30/15 56.5 14.35 14.60
MSFT 150130P00057000 P 01/30/15 57.0 13.80 16.70
MSFT 150130P00057500 P 01/30/15 57.5 14.30 17.20
MSFT 150130P00060000 P 01/30/15 60.0 16.30 19.70
MSFT 150130P00065000 P 01/30/15 65.0 21.30 24.70
MSFT 150206C00034000 C 02/06/15 34.0 6.60 8.15
MSFT 150206C00035000 C 02/06/15 35.0 5.70 7.15
MSFT 150206C00035500 C 02/06/15 35.5 5.05 6.65
MSFT 150206C00036000 C 02/06/15 36.0 4.60 6.15
MSFT 150206C00036500 C 02/06/15 36.5 4.25 5.65
MSFT 150206C00037000 C 02/06/15 37.0 3.65 5.15
MSFT 150206C00037500 C 02/06/15 37.5 3.30 4.65
MSFT 150206C00038000 C 02/06/15 38.0 2.82 4.15
MSFT 150206C00038500 C 02/06/15 38.5 2.56 3.70
MSFT 150206C00039000 C 02/06/15 39.0 3.00 3.20
MSFT 150206C00039500 C 02/06/15 39.5 2.34 2.69
MSFT 150206C00040000 C 02/06/15 40.0 2.02 2.12
MSFT 150206C00040500 C 02/06/15 40.5 1.64 1.70
MSFT 150206C00041000 C 02/06/15 41.0 1.25 1.27
MSFT 150206C00041500 C 02/06/15 41.5 0.90 0.92
MSFT 150206C00042000 C 02/06/15 42.0 0.60 0.62
MSFT 150206C00042500 C 02/06/15 42.5 0.38 0.40
MSFT 150206C00043000 C 02/06/15 43.0 0.22 0.23
MSFT 150206C00043500 C 02/06/15 43.5 0.12 0.13
MSFT 150206C00044000 C 02/06/15 44.0 0.06 0.07
MSFT 150206C00044500 C 02/06/15 44.5 0.03 0.04
MSFT 150206C00045000 C 02/06/15 45.0 0.01 0.02
MSFT 150206C00045500 C 02/06/15 45.5 0.00 0.01
MSFT 150206C00046000 C 02/06/15 46.0 0.00 0.01
MSFT 150206C00046500 C 02/06/15 46.5 0.00 0.01
MSFT 150206C00047000 C 02/06/15 47.0 0.00 0.01
MSFT 150206C00047500 C 02/06/15 47.5 0.00 0.01
MSFT 150206C00048000 C 02/06/15 48.0 0.00 0.01
MSFT 150206C00048500 C 02/06/15 48.5 0.00 0.01
MSFT 150206C00049000 C 02/06/15 49.0 0.00 0.01
MSFT 150206C00049500 C 02/06/15 49.5 0.00 0.01
MSFT 150206C00050000 C 02/06/15 50.0 0.00 0.01
MSFT 150206C00050500 C 02/06/15 50.5 0.00 0.01
MSFT 150206C00051000 C 02/06/15 51.0 0.00 0.01
MSFT 150206C00051500 C 02/06/15 51.5 0.00 0.01
MSFT 150206C00052000 C 02/06/15 52.0 0.00 0.01
MSFT 150206C00052500 C 02/06/15 52.5 0.00 0.01
MSFT 150206C00053000 C 02/06/15 53.0 0.00 0.01
MSFT 150206C00053500 C 02/06/15 53.5 0.00 0.01
MSFT 150206C00054000 C 02/06/15 54.0 0.00 0.01
MSFT 150206C00054500 C 02/06/15 54.5 0.00 0.01
MSFT 150206C00055000 C 02/06/15 55.0 0.00 0.01
MSFT 150206C00055500 C 02/06/15 55.5 0.00 0.01
MSFT 150206C00056000 C 02/06/15 56.0 0.00 0.01
MSFT 150206C00056500 C 02/06/15 56.5 0.00 0.01
MSFT 150206C00057000 C 02/06/15 57.0 0.00 0.01
MSFT 150206C00057500 C 02/06/15 57.5 0.00 0.01
MSFT 150206P00034000 P 02/06/15 34.0 0.00 0.01
MSFT 150206P00035000 P 02/06/15 35.0 0.00 0.01
MSFT 150206P00035500 P 02/06/15 35.5 0.00 0.01
MSFT 150206P00036000 P 02/06/15 36.0 0.00 0.02
MSFT 150206P00036500 P 02/06/15 36.5 0.00 0.02
MSFT 150206P00037000 P 02/06/15 37.0 0.01 0.02
MSFT 150206P00037500 P 02/06/15 37.5 0.01 0.02
MSFT 150206P00038000 P 02/06/15 38.0 0.01 0.03
MSFT 150206P00038500 P 02/06/15 38.5 0.02 0.03
MSFT 150206P00039000 P 02/06/15 39.0 0.03 0.04
MSFT 150206P00039500 P 02/06/15 39.5 0.05 0.06
MSFT 150206P00040000 P 02/06/15 40.0 0.08 0.10
MSFT 150206P00040500 P 02/06/15 40.5 0.14 0.15
MSFT 150206P00041000 P 02/06/15 41.0 0.23 0.25
MSFT 150206P00041500 P 02/06/15 41.5 0.37 0.40
MSFT 150206P00042000 P 02/06/15 42.0 0.58 0.60
MSFT 150206P00042500 P 02/06/15 42.5 0.85 0.87
MSFT 150206P00043000 P 02/06/15 43.0 1.19 1.21
MSFT 150206P00043500 P 02/06/15 43.5 1.57 1.67
MSFT 150206P00044000 P 02/06/15 44.0 2.02 2.11
MSFT 150206P00044500 P 02/06/15 44.5 2.45 2.58
MSFT 150206P00045000 P 02/06/15 45.0 2.94 3.10
MSFT 150206P00045500 P 02/06/15 45.5 3.35 3.60
MSFT 150206P00046000 P 02/06/15 46.0 3.85 4.10
MSFT 150206P00046500 P 02/06/15 46.5 4.35 4.60
MSFT 150206P00047000 P 02/06/15 47.0 4.85 5.15
MSFT 150206P00047500 P 02/06/15 47.5 5.35 5.65
MSFT 150206P00048000 P 02/06/15 48.0 5.85 6.15
MSFT 150206P00048500 P 02/06/15 48.5 6.35 7.55
MSFT 150206P00049000 P 02/06/15 49.0 6.85 7.15
MSFT 150206P00049500 P 02/06/15 49.5 7.15 7.80
MSFT 150206P00050000 P 02/06/15 50.0 7.75 8.30
MSFT 150206P00050500 P 02/06/15 50.5 8.20 8.80
MSFT 150206P00051000 P 02/06/15 51.0 8.60 9.25
MSFT 150206P00051500 P 02/06/15 51.5 9.30 9.65
MSFT 150206P00052000 P 02/06/15 52.0 9.75 11.70
MSFT 150206P00052500 P 02/06/15 52.5 9.05 10.85
MSFT 150206P00053000 P 02/06/15 53.0 9.55 11.35
MSFT 150206P00053500 P 02/06/15 53.5 11.35 11.70
MSFT 150206P00054000 P 02/06/15 54.0 11.75 12.35
MSFT 150206P00054500 P 02/06/15 54.5 12.25 12.85
MSFT 150206P00055000 P 02/06/15 55.0 11.30 14.85
MSFT 150206P00055500 P 02/06/15 55.5 11.80 15.45
MSFT 150206P00056000 P 02/06/15 56.0 12.30 15.85
MSFT 150206P00056500 P 02/06/15 56.5 12.80 16.35
MSFT 150206P00057000 P 02/06/15 57.0 13.30 16.85
MSFT 150206P00057500 P 02/06/15 57.5 13.80 17.35
MSFT 150213C00036000 C 02/13/15 36.0 4.70 6.20
MSFT 150213C00036500 C 02/13/15 36.5 4.20 5.70
MSFT 150213C00037000 C 02/13/15 37.0 3.70 5.20
MSFT 150213C00037500 C 02/13/15 37.5 3.35 4.70
MSFT 150213C00038000 C 02/13/15 38.0 3.50 4.20
MSFT 150213C00038500 C 02/13/15 38.5 3.30 3.75
MSFT 150213C00039000 C 02/13/15 39.0 2.89 3.25
MSFT 150213C00039500 C 02/13/15 39.5 2.58 2.78
MSFT 150213C00040000 C 02/13/15 40.0 2.19 2.25
MSFT 150213C00040500 C 02/13/15 40.5 1.78 1.83
MSFT 150213C00041000 C 02/13/15 41.0 1.40 1.45
MSFT 150213C00041500 C 02/13/15 41.5 1.07 1.12
MSFT 150213C00042000 C 02/13/15 42.0 0.79 0.83
MSFT 150213C00042500 C 02/13/15 42.5 0.54 0.58
MSFT 150213C00043000 C 02/13/15 43.0 0.38 0.40
MSFT 150213C00043500 C 02/13/15 43.5 0.25 0.27
MSFT 150213C00044000 C 02/13/15 44.0 0.16 0.18
MSFT 150213C00044500 C 02/13/15 44.5 0.10 0.13
MSFT 150213C00045000 C 02/13/15 45.0 0.05 0.08
MSFT 150213C00045500 C 02/13/15 45.5 0.04 0.05
MSFT 150213C00046000 C 02/13/15 46.0 0.01 0.05
MSFT 150213C00046500 C 02/13/15 46.5 0.01 0.04
MSFT 150213C00047000 C 02/13/15 47.0 0.01 0.03
MSFT 150213C00047500 C 02/13/15 47.5 0.00 0.01
MSFT 150213C00048000 C 02/13/15 48.0 0.00 0.01
MSFT 150213C00048500 C 02/13/15 48.5 0.00 0.03
MSFT 150213C00049000 C 02/13/15 49.0 0.00 0.03
MSFT 150213C00049500 C 02/13/15 49.5 0.00 0.02
MSFT 150213C00050000 C 02/13/15 50.0 0.00 0.02
MSFT 150213C00050500 C 02/13/15 50.5 0.00 0.02
MSFT 150213C00051000 C 02/13/15 51.0 0.00 0.02
MSFT 150213C00051500 C 02/13/15 51.5 0.00 0.02
MSFT 150213C00052000 C 02/13/15 52.0 0.00 0.02
MSFT 150213C00052500 C 02/13/15 52.5 0.00 0.02
MSFT 150213C00053000 C 02/13/15 53.0 0.00 0.02
MSFT 150213C00053500 C 02/13/15 53.5 0.00 0.02
MSFT 150213C00054000 C 02/13/15 54.0 0.00 0.02
MSFT 150213C00054500 C 02/13/15 54.5 0.00 0.02
MSFT 150213C00055000 C 02/13/15 55.0 0.00 0.02
MSFT 150213C00056000 C 02/13/15 56.0 0.00 0.02
MSFT 150213C00057000 C 02/13/15 57.0 0.00 0.02
MSFT 150213P00036000 P 02/13/15 36.0 0.01 0.04
MSFT 150213P00036500 P 02/13/15 36.5 0.02 0.05
MSFT 150213P00037000 P 02/13/15 37.0 0.02 0.06
MSFT 150213P00037500 P 02/13/15 37.5 0.03 0.07
MSFT 150213P00038000 P 02/13/15 38.0 0.05 0.08
MSFT 150213P00038500 P 02/13/15 38.5 0.06 0.11
MSFT 150213P00039000 P 02/13/15 39.0 0.09 0.14
MSFT 150213P00039500 P 02/13/15 39.5 0.13 0.17
MSFT 150213P00040000 P 02/13/15 40.0 0.19 0.21
MSFT 150213P00040500 P 02/13/15 40.5 0.27 0.30
MSFT 150213P00041000 P 02/13/15 41.0 0.39 0.43
MSFT 150213P00041500 P 02/13/15 41.5 0.55 0.57
MSFT 150213P00042000 P 02/13/15 42.0 0.76 0.80
MSFT 150213P00042500 P 02/13/15 42.5 1.02 1.08
MSFT 150213P00043000 P 02/13/15 43.0 1.34 1.39
MSFT 150213P00043500 P 02/13/15 43.5 1.70 1.79
MSFT 150213P00044000 P 02/13/15 44.0 2.12 2.21
MSFT 150213P00044500 P 02/13/15 44.5 2.57 2.75
MSFT 150213P00045000 P 02/13/15 45.0 2.92 3.30
MSFT 150213P00045500 P 02/13/15 45.5 3.40 3.70
MSFT 150213P00046000 P 02/13/15 46.0 3.85 4.45
MSFT 150213P00046500 P 02/13/15 46.5 4.35 5.55
MSFT 150213P00047000 P 02/13/15 47.0 4.85 6.05
MSFT 150213P00047500 P 02/13/15 47.5 5.35 6.95
MSFT 150213P00048000 P 02/13/15 48.0 5.85 6.25
MSFT 150213P00048500 P 02/13/15 48.5 6.35 6.80
MSFT 150213P00049000 P 02/13/15 49.0 6.55 7.30
MSFT 150213P00049500 P 02/13/15 49.5 6.50 7.80
MSFT 150213P00050000 P 02/13/15 50.0 7.65 8.30
MSFT 150213P00050500 P 02/13/15 50.5 8.30 8.80
MSFT 150213P00051000 P 02/13/15 51.0 8.00 9.30
MSFT 150213P00051500 P 02/13/15 51.5 9.25 9.80
MSFT 150213P00052000 P 02/13/15 52.0 8.90 10.30
MSFT 150213P00052500 P 02/13/15 52.5 9.05 10.85
MSFT 150213P00053000 P 02/13/15 53.0 9.55 11.35
MSFT 150213P00053500 P 02/13/15 53.5 10.05 11.85
MSFT 150213P00054000 P 02/13/15 54.0 10.35 12.35
MSFT 150213P00054500 P 02/13/15 54.5 11.05 12.85
MSFT 150213P00055000 P 02/13/15 55.0 11.55 13.35
MSFT 150213P00056000 P 02/13/15 56.0 12.80 14.35
MSFT 150213P00057000 P 02/13/15 57.0 13.30 15.35
MSFT 150220C00023000 C 02/20/15 23.0 17.30 20.75
MSFT 150220C00024000 C 02/20/15 24.0 16.30 19.75
MSFT 150220C00025000 C 02/20/15 25.0 15.30 18.75
MSFT 150220C00026000 C 02/20/15 26.0 14.30 17.50
MSFT 150220C00027000 C 02/20/15 27.0 13.30 16.30
MSFT 150220C00028000 C 02/20/15 28.0 12.30 15.35
MSFT 150220C00029000 C 02/20/15 29.0 11.40 14.25
MSFT 150220C00030000 C 02/20/15 30.0 10.30 13.30
MSFT 150220C00031000 C 02/20/15 31.0 9.30 11.25
MSFT 150220C00032000 C 02/20/15 32.0 8.50 10.40
MSFT 150220C00033000 C 02/20/15 33.0 8.30 9.15
MSFT 150220C00034000 C 02/20/15 34.0 7.25 8.15
MSFT 150220C00035000 C 02/20/15 35.0 6.30 7.20
MSFT 150220C00036000 C 02/20/15 36.0 4.80 6.20
MSFT 150220C00037000 C 02/20/15 37.0 4.40 5.20
MSFT 150220C00038000 C 02/20/15 38.0 3.45 4.20
MSFT 150220C00038500 C 02/20/15 38.5 3.40 3.75
MSFT 150220C00039000 C 02/20/15 39.0 3.05 3.25
MSFT 150220C00039500 C 02/20/15 39.5 2.62 2.72
MSFT 150220C00040000 C 02/20/15 40.0 2.22 2.27
MSFT 150220C00040500 C 02/20/15 40.5 1.83 1.85
MSFT 150220C00041000 C 02/20/15 41.0 1.46 1.48
MSFT 150220C00041500 C 02/20/15 41.5 1.12 1.15
MSFT 150220C00042000 C 02/20/15 42.0 0.85 0.87
MSFT 150220C00042500 C 02/20/15 42.5 0.62 0.64
MSFT 150220C00043000 C 02/20/15 43.0 0.44 0.45
MSFT 150220C00043500 C 02/20/15 43.5 0.31 0.32
MSFT 150220C00044000 C 02/20/15 44.0 0.20 0.22
MSFT 150220C00044500 C 02/20/15 44.5 0.14 0.15
MSFT 150220C00045000 C 02/20/15 45.0 0.09 0.11
MSFT 150220C00045500 C 02/20/15 45.5 0.06 0.07
MSFT 150220C00046000 C 02/20/15 46.0 0.03 0.05
MSFT 150220C00046500 C 02/20/15 46.5 0.02 0.04
MSFT 150220C00047000 C 02/20/15 47.0 0.02 0.03
MSFT 150220C00047500 C 02/20/15 47.5 0.01 0.02
MSFT 150220C00048000 C 02/20/15 48.0 0.01 0.02
MSFT 150220C00048500 C 02/20/15 48.5 0.00 0.02
MSFT 150220C00049000 C 02/20/15 49.0 0.01 0.02
MSFT 150220C00049500 C 02/20/15 49.5 0.00 0.01
MSFT 150220C00050000 C 02/20/15 50.0 0.00 0.01
MSFT 150220C00050500 C 02/20/15 50.5 0.00 0.01
MSFT 150220C00051000 C 02/20/15 51.0 0.00 0.01
MSFT 150220C00051500 C 02/20/15 51.5 0.00 0.01
MSFT 150220C00052000 C 02/20/15 52.0 0.00 0.01
MSFT 150220C00052500 C 02/20/15 52.5 0.00 0.01
MSFT 150220C00053000 C 02/20/15 53.0 0.00 0.01
MSFT 150220C00053500 C 02/20/15 53.5 0.00 0.01
MSFT 150220C00054000 C 02/20/15 54.0 0.00 0.01
MSFT 150220C00054500 C 02/20/15 54.5 0.00 0.01
MSFT 150220C00055000 C 02/20/15 55.0 0.00 0.01
MSFT 150220C00056000 C 02/20/15 56.0 0.00 0.01
MSFT 150220C00057000 C 02/20/15 57.0 0.00 0.01
MSFT 150220C00057500 C 02/20/15 57.5 0.00 0.01
MSFT 150220C00060000 C 02/20/15 60.0 0.00 0.01
MSFT 150220P00023000 P 02/20/15 23.0 0.00 0.01
MSFT 150220P00024000 P 02/20/15 24.0 0.00 0.01
MSFT 150220P00025000 P 02/20/15 25.0 0.00 0.01
MSFT 150220P00026000 P 02/20/15 26.0 0.00 0.01
MSFT 150220P00027000 P 02/20/15 27.0 0.00 0.01
MSFT 150220P00028000 P 02/20/15 28.0 0.00 0.01
MSFT 150220P00029000 P 02/20/15 29.0 0.00 0.01
MSFT 150220P00030000 P 02/20/15 30.0 0.00 0.01
MSFT 150220P00031000 P 02/20/15 31.0 0.00 0.01
MSFT 150220P00032000 P 02/20/15 32.0 0.00 0.02
MSFT 150220P00033000 P 02/20/15 33.0 0.01 0.02
MSFT 150220P00034000 P 02/20/15 34.0 0.01 0.03
MSFT 150220P00035000 P 02/20/15 35.0 0.02 0.04
MSFT 150220P00036000 P 02/20/15 36.0 0.03 0.05
MSFT 150220P00037000 P 02/20/15 37.0 0.05 0.07
MSFT 150220P00038000 P 02/20/15 38.0 0.09 0.10
MSFT 150220P00038500 P 02/20/15 38.5 0.12 0.13
MSFT 150220P00039000 P 02/20/15 39.0 0.17 0.18
MSFT 150220P00039500 P 02/20/15 39.5 0.23 0.24
MSFT 150220P00040000 P 02/20/15 40.0 0.32 0.33
MSFT 150220P00040500 P 02/20/15 40.5 0.44 0.45
MSFT 150220P00041000 P 02/20/15 41.0 0.60 0.61
MSFT 150220P00041500 P 02/20/15 41.5 0.80 0.81
MSFT 150220P00042000 P 02/20/15 42.0 1.04 1.07
MSFT 150220P00042500 P 02/20/15 42.5 1.33 1.35
MSFT 150220P00043000 P 02/20/15 43.0 1.67 1.70
MSFT 150220P00043500 P 02/20/15 43.5 2.04 2.07
MSFT 150220P00044000 P 02/20/15 44.0 2.40 2.53
MSFT 150220P00044500 P 02/20/15 44.5 2.78 2.99
MSFT 150220P00045000 P 02/20/15 45.0 3.30 3.45
MSFT 150220P00045500 P 02/20/15 45.5 3.70 3.90
MSFT 150220P00046000 P 02/20/15 46.0 4.20 4.40
MSFT 150220P00046500 P 02/20/15 46.5 4.65 4.90
MSFT 150220P00047000 P 02/20/15 47.0 5.15 5.40
MSFT 150220P00047500 P 02/20/15 47.5 5.65 6.45
MSFT 150220P00048000 P 02/20/15 48.0 6.15 6.35
MSFT 150220P00048500 P 02/20/15 48.5 6.65 6.85
MSFT 150220P00049000 P 02/20/15 49.0 7.00 7.45
MSFT 150220P00049500 P 02/20/15 49.5 7.55 7.95
MSFT 150220P00050000 P 02/20/15 50.0 8.15 8.45
MSFT 150220P00050500 P 02/20/15 50.5 7.95 8.95
MSFT 150220P00051000 P 02/20/15 51.0 8.35 9.45
MSFT 150220P00051500 P 02/20/15 51.5 8.55 9.90
MSFT 150220P00052000 P 02/20/15 52.0 9.05 10.40
MSFT 150220P00052500 P 02/20/15 52.5 9.85 10.90
MSFT 150220P00053000 P 02/20/15 53.0 10.00 11.65
MSFT 150220P00053500 P 02/20/15 53.5 10.50 12.15
MSFT 150220P00054000 P 02/20/15 54.0 12.10 12.40
MSFT 150220P00054500 P 02/20/15 54.5 12.60 12.90
MSFT 150220P00055000 P 02/20/15 55.0 12.35 13.40
MSFT 150220P00056000 P 02/20/15 56.0 13.10 16.00
MSFT 150220P00057000 P 02/20/15 57.0 14.05 17.00
MSFT 150220P00057500 P 02/20/15 57.5 14.55 15.95
MSFT 150220P00060000 P 02/20/15 60.0 16.85 18.65
MSFT 150227C00035000 C 02/27/15 35.0 5.60 7.20
MSFT 150227C00036000 C 02/27/15 36.0 4.70 6.20
MSFT 150227C00036500 C 02/27/15 36.5 4.25 5.70
MSFT 150227C00037000 C 02/27/15 37.0 3.70 5.20
MSFT 150227C00037500 C 02/27/15 37.5 3.30 4.70
MSFT 150227C00038000 C 02/27/15 38.0 3.75 4.25
MSFT 150227C00038500 C 02/27/15 38.5 3.35 3.75
MSFT 150227C00039000 C 02/27/15 39.0 3.10 3.30
MSFT 150227C00039500 C 02/27/15 39.5 2.66 2.77
MSFT 150227C00040000 C 02/27/15 40.0 2.24 2.36
MSFT 150227C00040500 C 02/27/15 40.5 1.84 1.96
MSFT 150227C00041000 C 02/27/15 41.0 1.50 1.57
MSFT 150227C00041500 C 02/27/15 41.5 1.18 1.28
MSFT 150227C00042000 C 02/27/15 42.0 0.94 0.97
MSFT 150227C00042500 C 02/27/15 42.5 0.69 0.75
MSFT 150227C00043000 C 02/27/15 43.0 0.53 0.55
MSFT 150227C00043500 C 02/27/15 43.5 0.35 0.42
MSFT 150227C00044000 C 02/27/15 44.0 0.27 0.29
MSFT 150227C00044500 C 02/27/15 44.5 0.19 0.21
MSFT 150227C00045000 C 02/27/15 45.0 0.13 0.15
MSFT 150227C00045500 C 02/27/15 45.5 0.07 0.11
MSFT 150227C00046000 C 02/27/15 46.0 0.04 0.08
MSFT 150227C00046500 C 02/27/15 46.5 0.03 0.07
MSFT 150227C00047000 C 02/27/15 47.0 0.02 0.06
MSFT 150227C00047500 C 02/27/15 47.5 0.01 0.04
MSFT 150227C00048000 C 02/27/15 48.0 0.01 0.04
MSFT 150227C00048500 C 02/27/15 48.5 0.00 0.04
MSFT 150227C00049000 C 02/27/15 49.0 0.00 0.03
MSFT 150227C00049500 C 02/27/15 49.5 0.01 0.03
MSFT 150227C00050000 C 02/27/15 50.0 0.00 0.03
MSFT 150227C00050500 C 02/27/15 50.5 0.00 0.03
MSFT 150227C00051000 C 02/27/15 51.0 0.00 0.03
MSFT 150227C00051500 C 02/27/15 51.5 0.00 0.03
MSFT 150227C00052000 C 02/27/15 52.0 0.00 0.02
MSFT 150227C00052500 C 02/27/15 52.5 0.00 0.02
MSFT 150227C00053000 C 02/27/15 53.0 0.00 0.02
MSFT 150227C00053500 C 02/27/15 53.5 0.00 0.02
MSFT 150227C00054000 C 02/27/15 54.0 0.00 0.02
MSFT 150227C00055000 C 02/27/15 55.0 0.00 0.02
MSFT 150227C00056000 C 02/27/15 56.0 0.00 0.02
MSFT 150227C00057000 C 02/27/15 57.0 0.00 0.02
MSFT 150227P00035000 P 02/27/15 35.0 0.03 0.07
MSFT 150227P00036000 P 02/27/15 36.0 0.04 0.09
MSFT 150227P00036500 P 02/27/15 36.5 0.06 0.09
MSFT 150227P00037000 P 02/27/15 37.0 0.08 0.10
MSFT 150227P00037500 P 02/27/15 37.5 0.10 0.16
MSFT 150227P00038000 P 02/27/15 38.0 0.13 0.20
MSFT 150227P00038500 P 02/27/15 38.5 0.17 0.24
MSFT 150227P00039000 P 02/27/15 39.0 0.24 0.26
MSFT 150227P00039500 P 02/27/15 39.5 0.30 0.35
MSFT 150227P00040000 P 02/27/15 40.0 0.41 0.45
MSFT 150227P00040500 P 02/27/15 40.5 0.54 0.63
MSFT 150227P00041000 P 02/27/15 41.0 0.70 0.79
MSFT 150227P00041500 P 02/27/15 41.5 0.87 0.99
MSFT 150227P00042000 P 02/27/15 42.0 1.16 1.19
MSFT 150227P00042500 P 02/27/15 42.5 1.40 1.50
MSFT 150227P00043000 P 02/27/15 43.0 1.74 1.83
MSFT 150227P00043500 P 02/27/15 43.5 2.10 2.20
MSFT 150227P00044000 P 02/27/15 44.0 2.50 2.60
MSFT 150227P00044500 P 02/27/15 44.5 2.84 3.10
MSFT 150227P00045000 P 02/27/15 45.0 3.25 3.65
MSFT 150227P00045500 P 02/27/15 45.5 3.70 4.25
MSFT 150227P00046000 P 02/27/15 46.0 4.20 4.65
MSFT 150227P00046500 P 02/27/15 46.5 4.70 5.15
MSFT 150227P00047000 P 02/27/15 47.0 5.15 5.65
MSFT 150227P00047500 P 02/27/15 47.5 5.65 6.15
MSFT 150227P00048000 P 02/27/15 48.0 6.15 6.65
MSFT 150227P00048500 P 02/27/15 48.5 6.65 7.15
MSFT 150227P00049000 P 02/27/15 49.0 7.15 7.65
MSFT 150227P00049500 P 02/27/15 49.5 7.60 8.20
MSFT 150227P00050000 P 02/27/15 50.0 8.00 8.70
MSFT 150227P00050500 P 02/27/15 50.5 7.60 10.50
MSFT 150227P00051000 P 02/27/15 51.0 8.35 9.70
MSFT 150227P00051500 P 02/27/15 51.5 8.30 10.25
MSFT 150227P00052000 P 02/27/15 52.0 9.00 10.75
MSFT 150227P00052500 P 02/27/15 52.5 9.60 11.25
MSFT 150227P00053000 P 02/27/15 53.0 10.00 13.00
MSFT 150227P00053500 P 02/27/15 53.5 10.50 13.50
MSFT 150227P00054000 P 02/27/15 54.0 10.85 14.00
MSFT 150227P00055000 P 02/27/15 55.0 11.60 15.00
MSFT 150227P00056000 P 02/27/15 56.0 12.55 16.00
MSFT 150227P00057000 P 02/27/15 57.0 13.60 17.00
MSFT 150306C00035000 C 03/06/15 35.0 5.65 7.20
MSFT 150306C00036000 C 03/06/15 36.0 4.65 6.20
MSFT 150306C00036500 C 03/06/15 36.5 4.15 5.70
MSFT 150306C00037000 C 03/06/15 37.0 3.70 5.20
MSFT 150306C00037500 C 03/06/15 37.5 3.65 4.70
MSFT 150306C00038000 C 03/06/15 38.0 3.70 4.25
MSFT 150306C00038500 C 03/06/15 38.5 3.40 3.80
MSFT 150306C00039000 C 03/06/15 39.0 3.10 3.25
MSFT 150306C00039500 C 03/06/15 39.5 2.70 2.82
MSFT 150306C00040000 C 03/06/15 40.0 2.29 2.42
MSFT 150306C00040500 C 03/06/15 40.5 1.91 2.04
MSFT 150306C00041000 C 03/06/15 41.0 1.59 1.64
MSFT 150306C00041500 C 03/06/15 41.5 1.27 1.30
MSFT 150306C00042000 C 03/06/15 42.0 1.02 1.05
MSFT 150306C00042500 C 03/06/15 42.5 0.80 0.82
MSFT 150306C00043000 C 03/06/15 43.0 0.60 0.63
MSFT 150306C00043500 C 03/06/15 43.5 0.45 0.48
MSFT 150306C00044000 C 03/06/15 44.0 0.30 0.36
MSFT 150306C00044500 C 03/06/15 44.5 0.21 0.28
MSFT 150306C00045000 C 03/06/15 45.0 0.15 0.21
MSFT 150306C00045500 C 03/06/15 45.5 0.10 0.15
MSFT 150306C00046000 C 03/06/15 46.0 0.07 0.11
MSFT 150306C00046500 C 03/06/15 46.5 0.05 0.09
MSFT 150306C00047000 C 03/06/15 47.0 0.03 0.07
MSFT 150306C00047500 C 03/06/15 47.5 0.02 0.06
MSFT 150306C00048000 C 03/06/15 48.0 0.01 0.04
MSFT 150306C00048500 C 03/06/15 48.5 0.01 0.04
MSFT 150306C00049000 C 03/06/15 49.0 0.01 0.04
MSFT 150306C00049500 C 03/06/15 49.5 0.00 0.03
MSFT 150306C00050000 C 03/06/15 50.0 0.00 0.02
MSFT 150306C00050500 C 03/06/15 50.5 0.00 0.03
MSFT 150306C00051000 C 03/06/15 51.0 0.00 0.03
MSFT 150306C00051500 C 03/06/15 51.5 0.00 0.03
MSFT 150306C00052000 C 03/06/15 52.0 0.00 0.03
MSFT 150306C00052500 C 03/06/15 52.5 0.00 0.03
MSFT 150306C00053000 C 03/06/15 53.0 0.00 0.03
MSFT 150306C00054000 C 03/06/15 54.0 0.00 0.02
MSFT 150306C00055000 C 03/06/15 55.0 0.00 0.02
MSFT 150306P00035000 P 03/06/15 35.0 0.05 0.07
MSFT 150306P00036000 P 03/06/15 36.0 0.07 0.10
MSFT 150306P00036500 P 03/06/15 36.5 0.09 0.11
MSFT 150306P00037000 P 03/06/15 37.0 0.11 0.17
MSFT 150306P00037500 P 03/06/15 37.5 0.14 0.21
MSFT 150306P00038000 P 03/06/15 38.0 0.18 0.25
MSFT 150306P00038500 P 03/06/15 38.5 0.24 0.26
MSFT 150306P00039000 P 03/06/15 39.0 0.29 0.34
MSFT 150306P00039500 P 03/06/15 39.5 0.38 0.46
MSFT 150306P00040000 P 03/06/15 40.0 0.48 0.56
MSFT 150306P00040500 P 03/06/15 40.5 0.61 0.70
MSFT 150306P00041000 P 03/06/15 41.0 0.78 0.87
MSFT 150306P00041500 P 03/06/15 41.5 1.01 1.05
MSFT 150306P00042000 P 03/06/15 42.0 1.25 1.29
MSFT 150306P00042500 P 03/06/15 42.5 1.51 1.60
MSFT 150306P00043000 P 03/06/15 43.0 1.83 1.94
MSFT 150306P00043500 P 03/06/15 43.5 2.17 2.29
MSFT 150306P00044000 P 03/06/15 44.0 2.58 2.67
MSFT 150306P00044500 P 03/06/15 44.5 2.96 3.10
MSFT 150306P00045000 P 03/06/15 45.0 3.30 3.70
MSFT 150306P00045500 P 03/06/15 45.5 3.75 4.25
MSFT 150306P00046000 P 03/06/15 46.0 4.20 4.60
MSFT 150306P00046500 P 03/06/15 46.5 4.70 4.90
MSFT 150306P00047000 P 03/06/15 47.0 5.15 5.55
MSFT 150306P00047500 P 03/06/15 47.5 5.65 6.05
MSFT 150306P00048000 P 03/06/15 48.0 6.15 6.55
MSFT 150306P00048500 P 03/06/15 48.5 6.65 8.35
MSFT 150306P00049000 P 03/06/15 49.0 7.15 8.20
MSFT 150306P00049500 P 03/06/15 49.5 7.65 9.35
MSFT 150306P00050000 P 03/06/15 50.0 7.95 8.95
MSFT 150306P00050500 P 03/06/15 50.5 7.50 10.50
MSFT 150306P00051000 P 03/06/15 51.0 8.30 9.65
MSFT 150306P00051500 P 03/06/15 51.5 8.60 11.50
MSFT 150306P00052000 P 03/06/15 52.0 9.00 12.00
MSFT 150306P00052500 P 03/06/15 52.5 9.60 12.50
MSFT 150306P00053000 P 03/06/15 53.0 10.05 13.00
MSFT 150306P00054000 P 03/06/15 54.0 11.05 14.00
MSFT 150306P00055000 P 03/06/15 55.0 12.00 15.00
MSFT 150313C00035000 C 03/13/15 35.0 5.60 7.20
MSFT 150313C00035500 C 03/13/15 35.5 5.05 6.70
MSFT 150313C00036000 C 03/13/15 36.0 4.70 6.20
MSFT 150313C00036500 C 03/13/15 36.5 4.15 5.70
MSFT 150313C00037000 C 03/13/15 37.0 4.10 5.25
MSFT 150313C00037500 C 03/13/15 37.5 3.95 4.75
MSFT 150313C00038000 C 03/13/15 38.0 3.75 4.25
MSFT 150313C00038500 C 03/13/15 38.5 3.60 3.80
MSFT 150313C00039000 C 03/13/15 39.0 3.15 3.30
MSFT 150313C00039500 C 03/13/15 39.5 2.74 2.88
MSFT 150313C00040000 C 03/13/15 40.0 2.34 2.48
MSFT 150313C00040500 C 03/13/15 40.5 1.98 2.09
MSFT 150313C00041000 C 03/13/15 41.0 1.64 1.72
MSFT 150313C00041500 C 03/13/15 41.5 1.34 1.41
MSFT 150313C00042000 C 03/13/15 42.0 1.09 1.14
MSFT 150313C00042500 C 03/13/15 42.5 0.87 0.91
MSFT 150313C00043000 C 03/13/15 43.0 0.67 0.74
MSFT 150313C00043500 C 03/13/15 43.5 0.51 0.57
MSFT 150313C00044000 C 03/13/15 44.0 0.36 0.43
MSFT 150313C00044500 C 03/13/15 44.5 0.26 0.33
MSFT 150313C00045000 C 03/13/15 45.0 0.20 0.25
MSFT 150313C00045500 C 03/13/15 45.5 0.13 0.19
MSFT 150313C00046000 C 03/13/15 46.0 0.10 0.15
MSFT 150313C00046500 C 03/13/15 46.5 0.07 0.11
MSFT 150313C00047000 C 03/13/15 47.0 0.05 0.09
MSFT 150313C00047500 C 03/13/15 47.5 0.03 0.07
MSFT 150313C00048000 C 03/13/15 48.0 0.02 0.06
MSFT 150313C00048500 C 03/13/15 48.5 0.02 0.05
MSFT 150313C00049000 C 03/13/15 49.0 0.01 0.05
MSFT 150313C00049500 C 03/13/15 49.5 0.01 0.04
MSFT 150313C00050000 C 03/13/15 50.0 0.00 0.04
MSFT 150313C00051000 C 03/13/15 51.0 0.00 0.03
MSFT 150313C00052000 C 03/13/15 52.0 0.00 0.03
MSFT 150313P00035000 P 03/13/15 35.0 0.07 0.11
MSFT 150313P00035500 P 03/13/15 35.5 0.07 0.13
MSFT 150313P00036000 P 03/13/15 36.0 0.11 0.16
MSFT 150313P00036500 P 03/13/15 36.5 0.13 0.18
MSFT 150313P00037000 P 03/13/15 37.0 0.16 0.20
MSFT 150313P00037500 P 03/13/15 37.5 0.18 0.25
MSFT 150313P00038000 P 03/13/15 38.0 0.23 0.30
MSFT 150313P00038500 P 03/13/15 38.5 0.29 0.36
MSFT 150313P00039000 P 03/13/15 39.0 0.36 0.44
MSFT 150313P00039500 P 03/13/15 39.5 0.46 0.49
MSFT 150313P00040000 P 03/13/15 40.0 0.56 0.63
MSFT 150313P00040500 P 03/13/15 40.5 0.70 0.77
MSFT 150313P00041000 P 03/13/15 41.0 0.89 0.94
MSFT 150313P00041500 P 03/13/15 41.5 1.09 1.15
MSFT 150313P00042000 P 03/13/15 42.0 1.34 1.39
MSFT 150313P00042500 P 03/13/15 42.5 1.57 1.72
MSFT 150313P00043000 P 03/13/15 43.0 1.89 2.03
MSFT 150313P00043500 P 03/13/15 43.5 2.24 2.37
MSFT 150313P00044000 P 03/13/15 44.0 2.61 2.74
MSFT 150313P00044500 P 03/13/15 44.5 3.05 3.15
MSFT 150313P00045000 P 03/13/15 45.0 3.45 3.60
MSFT 150313P00045500 P 03/13/15 45.5 3.80 4.05
MSFT 150313P00046000 P 03/13/15 46.0 4.25 4.60
MSFT 150313P00046500 P 03/13/15 46.5 4.70 5.25
MSFT 150313P00047000 P 03/13/15 47.0 5.20 5.55
MSFT 150313P00047500 P 03/13/15 47.5 5.70 6.15
MSFT 150313P00048000 P 03/13/15 48.0 6.15 7.75
MSFT 150313P00048500 P 03/13/15 48.5 6.65 7.15
MSFT 150313P00049000 P 03/13/15 49.0 7.15 8.85
MSFT 150313P00049500 P 03/13/15 49.5 7.65 8.15
MSFT 150313P00050000 P 03/13/15 50.0 7.80 8.90
MSFT 150313P00051000 P 03/13/15 51.0 8.05 11.00
MSFT 150313P00052000 P 03/13/15 52.0 10.05 10.95
MSFT 150320C00035000 C 03/20/15 35.0 6.90 7.20
MSFT 150320C00036000 C 03/20/15 36.0 4.80 6.20
MSFT 150320C00037000 C 03/20/15 37.0 4.70 5.25
MSFT 150320C00038000 C 03/20/15 38.0 4.00 4.30
MSFT 150320C00039000 C 03/20/15 39.0 3.20 3.35
MSFT 150320C00040000 C 03/20/15 40.0 2.44 2.48
MSFT 150320C00041000 C 03/20/15 41.0 1.75 1.78
MSFT 150320C00042000 C 03/20/15 42.0 1.20 1.22
MSFT 150320C00043000 C 03/20/15 43.0 0.77 0.79
MSFT 150320C00044000 C 03/20/15 44.0 0.47 0.49
MSFT 150320C00045000 C 03/20/15 45.0 0.27 0.28
MSFT 150320C00046000 C 03/20/15 46.0 0.15 0.17
MSFT 150320C00047000 C 03/20/15 47.0 0.08 0.10
MSFT 150320C00048000 C 03/20/15 48.0 0.05 0.06
MSFT 150320C00049000 C 03/20/15 49.0 0.03 0.04
MSFT 150320C00050000 C 03/20/15 50.0 0.01 0.03
MSFT 150320C00052500 C 03/20/15 52.5 0.00 0.01
MSFT 150320C00055000 C 03/20/15 55.0 0.00 0.01
MSFT 150320C00057500 C 03/20/15 57.5 0.00 0.01
MSFT 150320C00060000 C 03/20/15 60.0 0.00 0.01
MSFT 150320P00035000 P 03/20/15 35.0 0.09 0.11
MSFT 150320P00036000 P 03/20/15 36.0 0.13 0.14
MSFT 150320P00037000 P 03/20/15 37.0 0.19 0.21
MSFT 150320P00038000 P 03/20/15 38.0 0.29 0.30
MSFT 150320P00039000 P 03/20/15 39.0 0.44 0.46
MSFT 150320P00040000 P 03/20/15 40.0 0.66 0.68
MSFT 150320P00041000 P 03/20/15 41.0 0.99 1.01
MSFT 150320P00042000 P 03/20/15 42.0 1.44 1.45
MSFT 150320P00043000 P 03/20/15 43.0 2.02 2.05
MSFT 150320P00044000 P 03/20/15 44.0 2.72 2.76
MSFT 150320P00045000 P 03/20/15 45.0 3.50 3.60
MSFT 150320P00046000 P 03/20/15 46.0 4.35 4.50
MSFT 150320P00047000 P 03/20/15 47.0 5.30 5.45
MSFT 150320P00048000 P 03/20/15 48.0 6.20 6.50
MSFT 150320P00049000 P 03/20/15 49.0 7.15 7.95
MSFT 150320P00050000 P 03/20/15 50.0 8.15 8.55
MSFT 150320P00052500 P 03/20/15 52.5 9.85 11.05
MSFT 150320P00055000 P 03/20/15 55.0 12.05 13.55
MSFT 150320P00057500 P 03/20/15 57.5 14.35 16.05
MSFT 150320P00060000 P 03/20/15 60.0 16.60 18.55
MSFT 150417C00023000 C 04/17/15 23.0 17.30 20.40
MSFT 150417C00024000 C 04/17/15 24.0 16.30 19.30
MSFT 150417C00025000 C 04/17/15 25.0 15.30 18.30
MSFT 150417C00026000 C 04/17/15 26.0 14.30 17.35
MSFT 150417C00027000 C 04/17/15 27.0 13.30 16.30
MSFT 150417C00028000 C 04/17/15 28.0 12.30 15.30
MSFT 150417C00029000 C 04/17/15 29.0 11.30 13.80
MSFT 150417C00030000 C 04/17/15 30.0 11.80 13.00
MSFT 150417C00031000 C 04/17/15 31.0 9.45 11.20
MSFT 150417C00032000 C 04/17/15 32.0 8.55 10.20
MSFT 150417C00033000 C 04/17/15 33.0 7.55 9.20
MSFT 150417C00034000 C 04/17/15 34.0 6.85 8.20
MSFT 150417C00035000 C 04/17/15 35.0 6.15 7.20
MSFT 150417C00036000 C 04/17/15 36.0 5.65 6.25
MSFT 150417C00037000 C 04/17/15 37.0 4.95 5.30
MSFT 150417C00038000 C 04/17/15 38.0 4.20 4.35
MSFT 150417C00039000 C 04/17/15 39.0 3.40 3.55
MSFT 150417C00040000 C 04/17/15 40.0 2.70 2.74
MSFT 150417C00041000 C 04/17/15 41.0 2.05 2.08
MSFT 150417C00042000 C 04/17/15 42.0 1.50 1.52
MSFT 150417C00043000 C 04/17/15 43.0 1.05 1.07
MSFT 150417C00044000 C 04/17/15 44.0 0.72 0.74
MSFT 150417C00045000 C 04/17/15 45.0 0.47 0.49
MSFT 150417C00046000 C 04/17/15 46.0 0.31 0.32
MSFT 150417C00047000 C 04/17/15 47.0 0.19 0.21
MSFT 150417C00048000 C 04/17/15 48.0 0.12 0.13
MSFT 150417C00049000 C 04/17/15 49.0 0.07 0.09
MSFT 150417C00050000 C 04/17/15 50.0 0.05 0.06
MSFT 150417C00052500 C 04/17/15 52.5 0.01 0.02
MSFT 150417C00055000 C 04/17/15 55.0 0.00 0.01
MSFT 150417C00057500 C 04/17/15 57.5 0.00 0.01
MSFT 150417C00060000 C 04/17/15 60.0 0.00 0.01
MSFT 150417C00065000 C 04/17/15 65.0 0.00 0.01
MSFT 150417P00023000 P 04/17/15 23.0 0.00 0.02
MSFT 150417P00024000 P 04/17/15 24.0 0.00 0.02
MSFT 150417P00025000 P 04/17/15 25.0 0.01 0.02
MSFT 150417P00026000 P 04/17/15 26.0 0.01 0.03
MSFT 150417P00027000 P 04/17/15 27.0 0.02 0.03
MSFT 150417P00028000 P 04/17/15 28.0 0.03 0.04
MSFT 150417P00029000 P 04/17/15 29.0 0.04 0.05
MSFT 150417P00030000 P 04/17/15 30.0 0.05 0.06
MSFT 150417P00031000 P 04/17/15 31.0 0.06 0.08
MSFT 150417P00032000 P 04/17/15 32.0 0.08 0.10
MSFT 150417P00033000 P 04/17/15 33.0 0.11 0.12
MSFT 150417P00034000 P 04/17/15 34.0 0.14 0.15
MSFT 150417P00035000 P 04/17/15 35.0 0.19 0.20
MSFT 150417P00036000 P 04/17/15 36.0 0.25 0.27
MSFT 150417P00037000 P 04/17/15 37.0 0.34 0.36
MSFT 150417P00038000 P 04/17/15 38.0 0.47 0.49
MSFT 150417P00039000 P 04/17/15 39.0 0.66 0.68
MSFT 150417P00040000 P 04/17/15 40.0 0.92 0.94
MSFT 150417P00041000 P 04/17/15 41.0 1.27 1.29
MSFT 150417P00042000 P 04/17/15 42.0 1.72 1.74
MSFT 150417P00043000 P 04/17/15 43.0 2.28 2.31
MSFT 150417P00044000 P 04/17/15 44.0 2.95 3.05
MSFT 150417P00045000 P 04/17/15 45.0 3.70 3.80
MSFT 150417P00046000 P 04/17/15 46.0 4.40 5.00
MSFT 150417P00047000 P 04/17/15 47.0 5.30 5.80
MSFT 150417P00048000 P 04/17/15 48.0 6.25 6.65
MSFT 150417P00049000 P 04/17/15 49.0 7.20 7.70
MSFT 150417P00050000 P 04/17/15 50.0 8.15 8.70
MSFT 150417P00052500 P 04/17/15 52.5 9.85 11.50
MSFT 150417P00055000 P 04/17/15 55.0 12.05 14.00
MSFT 150417P00057500 P 04/17/15 57.5 14.65 16.50
MSFT 150417P00060000 P 04/17/15 60.0 17.05 20.00
MSFT 150417P00065000 P 04/17/15 65.0 22.10 24.00
MSFT 150515C00030000 C 05/15/15 30.0 10.35 12.20
MSFT 150515C00031000 C 05/15/15 31.0 9.50 11.20
MSFT 150515C00032000 C 05/15/15 32.0 8.55 10.20
MSFT 150515C00033000 C 05/15/15 33.0 7.70 9.25
MSFT 150515C00034000 C 05/15/15 34.0 6.95 8.25
MSFT 150515C00035000 C 05/15/15 35.0 6.10 7.35
MSFT 150515C00036000 C 05/15/15 36.0 6.10 6.40
MSFT 150515C00037000 C 05/15/15 37.0 5.30 5.45
MSFT 150515C00038000 C 05/15/15 38.0 4.45 4.65
MSFT 150515C00039000 C 05/15/15 39.0 3.75 3.80
MSFT 150515C00040000 C 05/15/15 40.0 3.05 3.10
MSFT 150515C00041000 C 05/15/15 41.0 2.45 2.48
MSFT 150515C00042000 C 05/15/15 42.0 1.91 1.94
MSFT 150515C00043000 C 05/15/15 43.0 1.46 1.48
MSFT 150515C00044000 C 05/15/15 44.0 1.09 1.10
MSFT 150515C00045000 C 05/15/15 45.0 0.80 0.81
MSFT 150515C00046000 C 05/15/15 46.0 0.57 0.59
MSFT 150515C00047000 C 05/15/15 47.0 0.40 0.42
MSFT 150515C00048000 C 05/15/15 48.0 0.28 0.30
MSFT 150515C00049000 C 05/15/15 49.0 0.19 0.21
MSFT 150515C00050000 C 05/15/15 50.0 0.13 0.15
MSFT 150515C00052500 C 05/15/15 52.5 0.05 0.07
MSFT 150515C00055000 C 05/15/15 55.0 0.02 0.03
MSFT 150515P00030000 P 05/15/15 30.0 0.09 0.11
MSFT 150515P00031000 P 05/15/15 31.0 0.12 0.13
MSFT 150515P00032000 P 05/15/15 32.0 0.15 0.16
MSFT 150515P00033000 P 05/15/15 33.0 0.19 0.20
MSFT 150515P00034000 P 05/15/15 34.0 0.25 0.26
MSFT 150515P00035000 P 05/15/15 35.0 0.32 0.34
MSFT 150515P00036000 P 05/15/15 36.0 0.42 0.44
MSFT 150515P00037000 P 05/15/15 37.0 0.56 0.58
MSFT 150515P00038000 P 05/15/15 38.0 0.74 0.76
MSFT 150515P00039000 P 05/15/15 39.0 0.98 0.99
MSFT 150515P00040000 P 05/15/15 40.0 1.28 1.30
MSFT 150515P00041000 P 05/15/15 41.0 1.66 1.68
MSFT 150515P00042000 P 05/15/15 42.0 2.12 2.15
MSFT 150515P00043000 P 05/15/15 43.0 2.66 2.71
MSFT 150515P00044000 P 05/15/15 44.0 3.25 3.35
MSFT 150515P00045000 P 05/15/15 45.0 4.00 4.05
MSFT 150515P00046000 P 05/15/15 46.0 4.75 4.90
MSFT 150515P00047000 P 05/15/15 47.0 5.50 5.95
MSFT 150515P00048000 P 05/15/15 48.0 6.35 7.20
MSFT 150515P00049000 P 05/15/15 49.0 7.30 8.95
MSFT 150515P00050000 P 05/15/15 50.0 8.25 8.95
MSFT 150515P00052500 P 05/15/15 52.5 9.85 12.30
MSFT 150515P00055000 P 05/15/15 55.0 12.10 15.00
MSFT 150717C00023000 C 07/17/15 23.0 17.30 20.75
MSFT 150717C00024000 C 07/17/15 24.0 16.30 19.75
MSFT 150717C00025000 C 07/17/15 25.0 15.30 18.65
MSFT 150717C00026000 C 07/17/15 26.0 14.30 17.75
MSFT 150717C00027000 C 07/17/15 27.0 13.30 16.75
MSFT 150717C00028000 C 07/17/15 28.0 12.30 15.75
MSFT 150717C00029000 C 07/17/15 29.0 11.30 13.20
MSFT 150717C00030000 C 07/17/15 30.0 10.35 12.20
MSFT 150717C00031000 C 07/17/15 31.0 9.55 11.20
MSFT 150717C00032000 C 07/17/15 32.0 8.65 10.20
MSFT 150717C00033000 C 07/17/15 33.0 7.65 9.25
MSFT 150717C00034000 C 07/17/15 34.0 6.90 8.30
MSFT 150717C00035000 C 07/17/15 35.0 6.10 7.40
MSFT 150717C00036000 C 07/17/15 36.0 6.30 6.50
MSFT 150717C00037000 C 07/17/15 37.0 5.50 5.65
MSFT 150717C00038000 C 07/17/15 38.0 4.75 4.85
MSFT 150717C00039000 C 07/17/15 39.0 4.00 4.10
MSFT 150717C00040000 C 07/17/15 40.0 3.35 3.40
MSFT 150717C00041000 C 07/17/15 41.0 2.78 2.82
MSFT 150717C00042000 C 07/17/15 42.0 2.26 2.28
MSFT 150717C00043000 C 07/17/15 43.0 1.79 1.81
MSFT 150717C00044000 C 07/17/15 44.0 1.42 1.44
MSFT 150717C00045000 C 07/17/15 45.0 1.10 1.12
MSFT 150717C00046000 C 07/17/15 46.0 0.85 0.86
MSFT 150717C00047000 C 07/17/15 47.0 0.65 0.66
MSFT 150717C00048000 C 07/17/15 48.0 0.49 0.50
MSFT 150717C00049000 C 07/17/15 49.0 0.37 0.38
MSFT 150717C00050000 C 07/17/15 50.0 0.27 0.29
MSFT 150717C00052500 C 07/17/15 52.5 0.13 0.15
MSFT 150717C00055000 C 07/17/15 55.0 0.07 0.08
MSFT 150717C00057500 C 07/17/15 57.5 0.03 0.04
MSFT 150717C00060000 C 07/17/15 60.0 0.02 0.03
MSFT 150717C00065000 C 07/17/15 65.0 0.00 0.01
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.01
MSFT 150717P00023000 P 07/17/15 23.0 0.05 0.06
MSFT 150717P00024000 P 07/17/15 24.0 0.06 0.07
MSFT 150717P00025000 P 07/17/15 25.0 0.07 0.09
MSFT 150717P00026000 P 07/17/15 26.0 0.08 0.10
MSFT 150717P00027000 P 07/17/15 27.0 0.10 0.12
MSFT 150717P00028000 P 07/17/15 28.0 0.12 0.14
MSFT 150717P00029000 P 07/17/15 29.0 0.15 0.16
MSFT 150717P00030000 P 07/17/15 30.0 0.18 0.20
MSFT 150717P00031000 P 07/17/15 31.0 0.23 0.25
MSFT 150717P00032000 P 07/17/15 32.0 0.29 0.30
MSFT 150717P00033000 P 07/17/15 33.0 0.36 0.37
MSFT 150717P00034000 P 07/17/15 34.0 0.45 0.46
MSFT 150717P00035000 P 07/17/15 35.0 0.57 0.59
MSFT 150717P00036000 P 07/17/15 36.0 0.72 0.74
MSFT 150717P00037000 P 07/17/15 37.0 0.91 0.93
MSFT 150717P00038000 P 07/17/15 38.0 1.15 1.16
MSFT 150717P00039000 P 07/17/15 39.0 1.44 1.46
MSFT 150717P00040000 P 07/17/15 40.0 1.79 1.81
MSFT 150717P00041000 P 07/17/15 41.0 2.20 2.22
MSFT 150717P00042000 P 07/17/15 42.0 2.68 2.72
MSFT 150717P00043000 P 07/17/15 43.0 3.20 3.30
MSFT 150717P00044000 P 07/17/15 44.0 3.85 3.90
MSFT 150717P00045000 P 07/17/15 45.0 4.55 4.60
MSFT 150717P00046000 P 07/17/15 46.0 5.30 5.35
MSFT 150717P00047000 P 07/17/15 47.0 6.05 6.20
MSFT 150717P00048000 P 07/17/15 48.0 6.80 7.30
MSFT 150717P00049000 P 07/17/15 49.0 7.70 8.35
MSFT 150717P00050000 P 07/17/15 50.0 8.60 9.90
MSFT 150717P00052500 P 07/17/15 52.5 10.95 12.30
MSFT 150717P00055000 P 07/17/15 55.0 13.40 15.25
MSFT 150717P00057500 P 07/17/15 57.5 15.85 17.70
MSFT 150717P00060000 P 07/17/15 60.0 17.05 20.20
MSFT 150717P00065000 P 07/17/15 65.0 21.80 25.20
MSFT 150717P00070000 P 07/17/15 70.0 26.75 30.15
MSFT 151016C00026000 C 10/16/15 26.0 14.30 17.70
MSFT 151016C00027000 C 10/16/15 27.0 13.30 16.25
MSFT 151016C00028000 C 10/16/15 28.0 12.35 14.25
MSFT 151016C00029000 C 10/16/15 29.0 11.35 13.25
MSFT 151016C00030000 C 10/16/15 30.0 11.35 12.20
MSFT 151016C00031000 C 10/16/15 31.0 9.65 11.25
MSFT 151016C00032000 C 10/16/15 32.0 8.80 10.30
MSFT 151016C00033000 C 10/16/15 33.0 7.85 9.40
MSFT 151016C00034000 C 10/16/15 34.0 7.10 8.50
MSFT 151016C00035000 C 10/16/15 35.0 7.40 7.65
MSFT 151016C00036000 C 10/16/15 36.0 6.60 6.80
MSFT 151016C00037000 C 10/16/15 37.0 5.80 6.05
MSFT 151016C00038000 C 10/16/15 38.0 5.05 5.30
MSFT 151016C00039000 C 10/16/15 39.0 4.40 4.55
MSFT 151016C00040000 C 10/16/15 40.0 3.80 3.90
MSFT 151016C00041000 C 10/16/15 41.0 3.20 3.35
MSFT 151016C00042000 C 10/16/15 42.0 2.76 2.81
MSFT 151016C00043000 C 10/16/15 43.0 2.30 2.36
MSFT 151016C00044000 C 10/16/15 44.0 1.91 1.98
MSFT 151016C00045000 C 10/16/15 45.0 1.57 1.64
MSFT 151016C00046000 C 10/16/15 46.0 1.28 1.33
MSFT 151016C00047000 C 10/16/15 47.0 1.06 1.09
MSFT 151016C00048000 C 10/16/15 48.0 0.85 0.90
MSFT 151016C00049000 C 10/16/15 49.0 0.68 0.73
MSFT 151016C00050000 C 10/16/15 50.0 0.55 0.60
MSFT 151016C00052500 C 10/16/15 52.5 0.32 0.35
MSFT 151016C00055000 C 10/16/15 55.0 0.18 0.22
MSFT 151016C00060000 C 10/16/15 60.0 0.07 0.09
MSFT 151016P00026000 P 10/16/15 26.0 0.19 0.22
MSFT 151016P00027000 P 10/16/15 27.0 0.22 0.26
MSFT 151016P00028000 P 10/16/15 28.0 0.27 0.30
MSFT 151016P00029000 P 10/16/15 29.0 0.32 0.36
MSFT 151016P00030000 P 10/16/15 30.0 0.38 0.40
MSFT 151016P00031000 P 10/16/15 31.0 0.46 0.50
MSFT 151016P00032000 P 10/16/15 32.0 0.55 0.60
MSFT 151016P00033000 P 10/16/15 33.0 0.67 0.72
MSFT 151016P00034000 P 10/16/15 34.0 0.81 0.86
MSFT 151016P00035000 P 10/16/15 35.0 0.98 1.02
MSFT 151016P00036000 P 10/16/15 36.0 1.19 1.24
MSFT 151016P00037000 P 10/16/15 37.0 1.43 1.47
MSFT 151016P00038000 P 10/16/15 38.0 1.72 1.75
MSFT 151016P00039000 P 10/16/15 39.0 2.05 2.10
MSFT 151016P00040000 P 10/16/15 40.0 2.44 2.50
MSFT 151016P00041000 P 10/16/15 41.0 2.89 2.94
MSFT 151016P00042000 P 10/16/15 42.0 3.40 3.45
MSFT 151016P00043000 P 10/16/15 43.0 3.90 4.05
MSFT 151016P00044000 P 10/16/15 44.0 4.55 4.65
MSFT 151016P00045000 P 10/16/15 45.0 5.20 5.30
MSFT 151016P00046000 P 10/16/15 46.0 5.90 6.05
MSFT 151016P00047000 P 10/16/15 47.0 6.65 6.80
MSFT 151016P00048000 P 10/16/15 48.0 7.40 7.65
MSFT 151016P00049000 P 10/16/15 49.0 8.20 8.50
MSFT 151016P00050000 P 10/16/15 50.0 9.05 9.70
MSFT 151016P00052500 P 10/16/15 52.5 11.25 13.20
MSFT 151016P00055000 P 10/16/15 55.0 13.70 15.60
MSFT 151016P00060000 P 10/16/15 60.0 18.55 20.45
MSFT 160115C00018000 C 01/15/16 18.0 21.60 25.90
MSFT 160115C00020000 C 01/15/16 20.0 19.60 23.90
MSFT 160115C00023000 C 01/15/16 23.0 16.50 21.00
MSFT 160115C00025000 C 01/15/16 25.0 14.75 17.20
MSFT 160115C00028000 C 01/15/16 28.0 11.80 15.00
MSFT 160115C00030000 C 01/15/16 30.0 11.60 12.35
MSFT 160115C00032000 C 01/15/16 32.0 10.00 10.40
MSFT 160115C00035000 C 01/15/16 35.0 7.65 7.75
MSFT 160115C00037000 C 01/15/16 37.0 6.10 6.25
MSFT 160115C00040000 C 01/15/16 40.0 4.20 4.30
MSFT 160115C00042000 C 01/15/16 42.0 3.15 3.25
MSFT 160115C00045000 C 01/15/16 45.0 1.99 2.05
MSFT 160115C00047000 C 01/15/16 47.0 1.43 1.50
MSFT 160115C00050000 C 01/15/16 50.0 0.84 0.87
MSFT 160115C00052500 C 01/15/16 52.5 0.53 0.59
MSFT 160115C00055000 C 01/15/16 55.0 0.35 0.38
MSFT 160115C00057500 C 01/15/16 57.5 0.22 0.27
MSFT 160115C00060000 C 01/15/16 60.0 0.15 0.19
MSFT 160115C00065000 C 01/15/16 65.0 0.07 0.10
MSFT 160115P00018000 P 01/15/16 18.0 0.09 0.11
MSFT 160115P00020000 P 01/15/16 20.0 0.13 0.16
MSFT 160115P00023000 P 01/15/16 23.0 0.21 0.24
MSFT 160115P00025000 P 01/15/16 25.0 0.28 0.32
MSFT 160115P00028000 P 01/15/16 28.0 0.45 0.51
MSFT 160115P00030000 P 01/15/16 30.0 0.62 0.69
MSFT 160115P00032000 P 01/15/16 32.0 0.86 0.90
MSFT 160115P00035000 P 01/15/16 35.0 1.40 1.45
MSFT 160115P00037000 P 01/15/16 37.0 1.92 1.98
MSFT 160115P00040000 P 01/15/16 40.0 3.05 3.15
MSFT 160115P00042000 P 01/15/16 42.0 4.00 4.10
MSFT 160115P00045000 P 01/15/16 45.0 5.80 5.95
MSFT 160115P00047000 P 01/15/16 47.0 7.25 7.40
MSFT 160115P00050000 P 01/15/16 50.0 9.60 9.90
MSFT 160115P00052500 P 01/15/16 52.5 11.85 12.25
MSFT 160115P00055000 P 01/15/16 55.0 14.15 14.45
MSFT 160115P00057500 P 01/15/16 57.5 15.55 18.45
MSFT 160115P00060000 P 01/15/16 60.0 17.70 20.90
MSFT 160115P00065000 P 01/15/16 65.0 23.40 25.85
MSFT 170120C00023000 C 01/20/17 23.0 16.50 20.90
MSFT 170120C00025000 C 01/20/17 25.0 14.60 18.75
MSFT 170120C00030000 C 01/20/17 30.0 11.95 12.65
MSFT 170120C00033000 C 01/20/17 33.0 9.50 10.20
MSFT 170120C00035000 C 01/20/17 35.0 8.20 8.75
MSFT 170120C00038000 C 01/20/17 38.0 6.45 6.85
MSFT 170120C00040000 C 01/20/17 40.0 5.45 5.75
MSFT 170120C00043000 C 01/20/17 43.0 4.10 4.35
MSFT 170120C00045000 C 01/20/17 45.0 3.35 3.60
MSFT 170120C00047000 C 01/20/17 47.0 2.68 2.95
MSFT 170120C00050000 C 01/20/17 50.0 2.00 2.17
MSFT 170120C00052500 C 01/20/17 52.5 1.13 1.84
MSFT 170120C00055000 C 01/20/17 55.0 1.01 1.52
MSFT 170120C00057500 C 01/20/17 57.5 0.54 1.24
MSFT 170120C00060000 C 01/20/17 60.0 0.57 1.00
MSFT 170120C00065000 C 01/20/17 65.0 0.30 0.65
MSFT 170120C00070000 C 01/20/17 70.0 0.25 0.48
MSFT 170120P00023000 P 01/20/17 23.0 0.53 0.75
MSFT 170120P00025000 P 01/20/17 25.0 0.75 1.11
MSFT 170120P00030000 P 01/20/17 30.0 1.54 1.75
MSFT 170120P00033000 P 01/20/17 33.0 2.15 2.75
MSFT 170120P00035000 P 01/20/17 35.0 2.87 3.15
MSFT 170120P00038000 P 01/20/17 38.0 4.00 4.25
MSFT 170120P00040000 P 01/20/17 40.0 4.90 5.30
MSFT 170120P00043000 P 01/20/17 43.0 6.55 6.80
MSFT 170120P00045000 P 01/20/17 45.0 7.75 8.50
MSFT 170120P00047000 P 01/20/17 47.0 9.10 9.90
MSFT 170120P00050000 P 01/20/17 50.0 11.30 12.10
MSFT 170120P00052500 P 01/20/17 52.5 13.25 14.20
MSFT 170120P00055000 P 01/20/17 55.0 15.15 16.35
MSFT 170120P00057500 P 01/20/17 57.5 17.25 20.00
MSFT 170120P00060000 P 01/20/17 60.0 19.50 22.60
MSFT 170120P00065000 P 01/20/17 65.0 23.15 27.20
MSFT 170120P00070000 P 01/20/17 70.0 28.05 32.00

OPRA data is delayed 15 minutes.