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 (2015-05-15)Premium Content

Microsoft Corporation (MSFT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150529C00033000 C 05/29/15 33.0 12.00 14.40
MSFT 150529C00034000 C 05/29/15 34.0 11.00 13.40
MSFT 150529C00034500 C 05/29/15 34.5 10.50 12.90
MSFT 150529C00035000 C 05/29/15 35.0 10.00 12.40
MSFT 150529C00035500 C 05/29/15 35.5 9.50 11.90
MSFT 150529C00036000 C 05/29/15 36.0 10.65 11.05
MSFT 150529C00036500 C 05/29/15 36.5 8.80 10.60
MSFT 150529C00037000 C 05/29/15 37.0 8.30 10.40
MSFT 150529C00037500 C 05/29/15 37.5 9.05 9.65
MSFT 150529C00038000 C 05/29/15 38.0 7.45 9.05
MSFT 150529C00038500 C 05/29/15 38.5 6.65 8.80
MSFT 150529C00039000 C 05/29/15 39.0 7.50 8.05
MSFT 150529C00039500 C 05/29/15 39.5 5.65 7.55
MSFT 150529C00040000 C 05/29/15 40.0 5.40 7.05
MSFT 150529C00040500 C 05/29/15 40.5 4.85 6.55
MSFT 150529C00041000 C 05/29/15 41.0 5.60 6.05
MSFT 150529C00041500 C 05/29/15 41.5 3.90 5.55
MSFT 150529C00042000 C 05/29/15 42.0 4.60 5.05
MSFT 150529C00042500 C 05/29/15 42.5 4.05 4.95
MSFT 150529C00043000 C 05/29/15 43.0 3.60 4.45
MSFT 150529C00043500 C 05/29/15 43.5 3.10 3.95
MSFT 150529C00044000 C 05/29/15 44.0 2.59 3.10
MSFT 150529C00044500 C 05/29/15 44.5 2.14 2.58
MSFT 150529C00045000 C 05/29/15 45.0 1.66 2.09
MSFT 150529C00045500 C 05/29/15 45.5 1.32 1.54
MSFT 150529C00046000 C 05/29/15 46.0 1.01 1.09
MSFT 150529C00046500 C 05/29/15 46.5 0.63 0.73
MSFT 150529C00047000 C 05/29/15 47.0 0.35 0.39
MSFT 150529C00047500 C 05/29/15 47.5 0.17 0.20
MSFT 150529C00048000 C 05/29/15 48.0 0.06 0.11
MSFT 150529C00048500 C 05/29/15 48.5 0.03 0.06
MSFT 150529C00049000 C 05/29/15 49.0 0.01 0.03
MSFT 150529C00049500 C 05/29/15 49.5 0.00 0.02
MSFT 150529C00050000 C 05/29/15 50.0 0.00 0.02
MSFT 150529C00050500 C 05/29/15 50.5 0.00 0.02
MSFT 150529C00051000 C 05/29/15 51.0 0.00 0.02
MSFT 150529C00051500 C 05/29/15 51.5 0.00 0.02
MSFT 150529C00052000 C 05/29/15 52.0 0.00 0.01
MSFT 150529C00052500 C 05/29/15 52.5 0.00 0.02
MSFT 150529C00053000 C 05/29/15 53.0 0.00 0.02
MSFT 150529C00053500 C 05/29/15 53.5 0.00 0.02
MSFT 150529C00054000 C 05/29/15 54.0 0.00 0.02
MSFT 150529C00054500 C 05/29/15 54.5 0.00 0.02
MSFT 150529C00055000 C 05/29/15 55.0 0.00 0.02
MSFT 150529C00055500 C 05/29/15 55.5 0.00 0.02
MSFT 150529C00056000 C 05/29/15 56.0 0.00 0.02
MSFT 150529C00056500 C 05/29/15 56.5 0.00 0.02
MSFT 150529C00057000 C 05/29/15 57.0 0.00 0.02
MSFT 150529C00057500 C 05/29/15 57.5 0.00 0.02
MSFT 150529C00060000 C 05/29/15 60.0 0.00 0.02
MSFT 150529C00065000 C 05/29/15 65.0 0.00 0.02
MSFT 150529C00070000 C 05/29/15 70.0 0.00 0.02
MSFT 150529P00033000 P 05/29/15 33.0 0.00 0.02
MSFT 150529P00034000 P 05/29/15 34.0 0.00 0.02
MSFT 150529P00034500 P 05/29/15 34.5 0.00 0.02
MSFT 150529P00035000 P 05/29/15 35.0 0.00 0.02
MSFT 150529P00035500 P 05/29/15 35.5 0.00 0.02
MSFT 150529P00036000 P 05/29/15 36.0 0.00 0.02
MSFT 150529P00036500 P 05/29/15 36.5 0.00 0.02
MSFT 150529P00037000 P 05/29/15 37.0 0.00 0.02
MSFT 150529P00037500 P 05/29/15 37.5 0.00 0.02
MSFT 150529P00038000 P 05/29/15 38.0 0.00 0.02
MSFT 150529P00038500 P 05/29/15 38.5 0.00 0.02
MSFT 150529P00039000 P 05/29/15 39.0 0.00 0.02
MSFT 150529P00039500 P 05/29/15 39.5 0.00 0.02
MSFT 150529P00040000 P 05/29/15 40.0 0.00 0.02
MSFT 150529P00040500 P 05/29/15 40.5 0.00 0.02
MSFT 150529P00041000 P 05/29/15 41.0 0.00 0.02
MSFT 150529P00041500 P 05/29/15 41.5 0.00 0.02
MSFT 150529P00042000 P 05/29/15 42.0 0.00 0.02
MSFT 150529P00042500 P 05/29/15 42.5 0.00 0.02
MSFT 150529P00043000 P 05/29/15 43.0 0.00 0.02
MSFT 150529P00043500 P 05/29/15 43.5 0.00 0.04
MSFT 150529P00044000 P 05/29/15 44.0 0.00 0.03
MSFT 150529P00044500 P 05/29/15 44.5 0.00 0.04
MSFT 150529P00045000 P 05/29/15 45.0 0.02 0.03
MSFT 150529P00045500 P 05/29/15 45.5 0.04 0.08
MSFT 150529P00046000 P 05/29/15 46.0 0.12 0.14
MSFT 150529P00046500 P 05/29/15 46.5 0.23 0.29
MSFT 150529P00047000 P 05/29/15 47.0 0.45 0.49
MSFT 150529P00047500 P 05/29/15 47.5 0.71 0.86
MSFT 150529P00048000 P 05/29/15 48.0 1.12 1.34
MSFT 150529P00048500 P 05/29/15 48.5 1.58 1.84
MSFT 150529P00049000 P 05/29/15 49.0 2.07 2.44
MSFT 150529P00049500 P 05/29/15 49.5 2.57 2.70
MSFT 150529P00050000 P 05/29/15 50.0 2.90 3.25
MSFT 150529P00050500 P 05/29/15 50.5 3.10 3.95
MSFT 150529P00051000 P 05/29/15 51.0 3.50 4.45
MSFT 150529P00051500 P 05/29/15 51.5 3.95 4.75
MSFT 150529P00052000 P 05/29/15 52.0 3.85 5.30
MSFT 150529P00052500 P 05/29/15 52.5 5.00 5.80
MSFT 150529P00053000 P 05/29/15 53.0 4.75 6.35
MSFT 150529P00053500 P 05/29/15 53.5 5.25 6.80
MSFT 150529P00054000 P 05/29/15 54.0 6.50 7.30
MSFT 150529P00054500 P 05/29/15 54.5 6.25 7.80
MSFT 150529P00055000 P 05/29/15 55.0 6.70 8.30
MSFT 150529P00055500 P 05/29/15 55.5 7.20 8.85
MSFT 150529P00056000 P 05/29/15 56.0 7.75 9.35
MSFT 150529P00056500 P 05/29/15 56.5 8.20 9.85
MSFT 150529P00057000 P 05/29/15 57.0 8.30 10.25
MSFT 150529P00057500 P 05/29/15 57.5 8.80 10.75
MSFT 150529P00060000 P 05/29/15 60.0 11.30 13.35
MSFT 150529P00065000 P 05/29/15 65.0 16.30 18.30
MSFT 150529P00070000 P 05/29/15 70.0 21.25 23.75
MSFT 150605C00035000 C 06/05/15 35.0 10.35 12.45
MSFT 150605C00036000 C 06/05/15 36.0 9.20 12.65
MSFT 150605C00036500 C 06/05/15 36.5 8.95 10.80
MSFT 150605C00037000 C 06/05/15 37.0 8.25 10.25
MSFT 150605C00037500 C 06/05/15 37.5 8.25 9.80
MSFT 150605C00038000 C 06/05/15 38.0 7.85 9.30
MSFT 150605C00038500 C 06/05/15 38.5 7.35 8.80
MSFT 150605C00039000 C 06/05/15 39.0 6.85 8.20
MSFT 150605C00039500 C 06/05/15 39.5 6.35 7.70
MSFT 150605C00040000 C 06/05/15 40.0 6.50 7.20
MSFT 150605C00040500 C 06/05/15 40.5 6.25 6.65
MSFT 150605C00041000 C 06/05/15 41.0 5.50 6.15
MSFT 150605C00041500 C 06/05/15 41.5 5.00 5.70
MSFT 150605C00042000 C 06/05/15 42.0 4.65 5.15
MSFT 150605C00042500 C 06/05/15 42.5 3.65 4.65
MSFT 150605C00043000 C 06/05/15 43.0 3.65 4.15
MSFT 150605C00043500 C 06/05/15 43.5 3.15 3.65
MSFT 150605C00044000 C 06/05/15 44.0 2.66 3.20
MSFT 150605C00044500 C 06/05/15 44.5 2.21 2.68
MSFT 150605C00045000 C 06/05/15 45.0 1.91 2.22
MSFT 150605C00045500 C 06/05/15 45.5 1.47 1.69
MSFT 150605C00046000 C 06/05/15 46.0 1.15 1.29
MSFT 150605C00046500 C 06/05/15 46.5 0.73 0.95
MSFT 150605C00047000 C 06/05/15 47.0 0.56 0.60
MSFT 150605C00047500 C 06/05/15 47.5 0.34 0.39
MSFT 150605C00048000 C 06/05/15 48.0 0.21 0.23
MSFT 150605C00048500 C 06/05/15 48.5 0.11 0.14
MSFT 150605C00049000 C 06/05/15 49.0 0.07 0.08
MSFT 150605C00049500 C 06/05/15 49.5 0.03 0.07
MSFT 150605C00050000 C 06/05/15 50.0 0.01 0.04
MSFT 150605C00050500 C 06/05/15 50.5 0.01 0.04
MSFT 150605C00051000 C 06/05/15 51.0 0.00 0.03
MSFT 150605C00051500 C 06/05/15 51.5 0.00 0.03
MSFT 150605C00052000 C 06/05/15 52.0 0.00 0.03
MSFT 150605C00052500 C 06/05/15 52.5 0.00 0.02
MSFT 150605C00053000 C 06/05/15 53.0 0.00 0.02
MSFT 150605C00053500 C 06/05/15 53.5 0.00 0.02
MSFT 150605C00054000 C 06/05/15 54.0 0.00 0.02
MSFT 150605C00054500 C 06/05/15 54.5 0.00 0.02
MSFT 150605C00055000 C 06/05/15 55.0 0.00 0.02
MSFT 150605C00055500 C 06/05/15 55.5 0.00 0.02
MSFT 150605C00056000 C 06/05/15 56.0 0.00 0.02
MSFT 150605C00056500 C 06/05/15 56.5 0.00 0.02
MSFT 150605C00057000 C 06/05/15 57.0 0.00 0.02
MSFT 150605C00057500 C 06/05/15 57.5 0.00 0.02
MSFT 150605C00060000 C 06/05/15 60.0 0.00 0.02
MSFT 150605P00035000 P 06/05/15 35.0 0.00 0.02
MSFT 150605P00036000 P 06/05/15 36.0 0.00 0.02
MSFT 150605P00036500 P 06/05/15 36.5 0.00 0.02
MSFT 150605P00037000 P 06/05/15 37.0 0.00 0.02
MSFT 150605P00037500 P 06/05/15 37.5 0.00 0.02
MSFT 150605P00038000 P 06/05/15 38.0 0.00 0.02
MSFT 150605P00038500 P 06/05/15 38.5 0.00 0.02
MSFT 150605P00039000 P 06/05/15 39.0 0.00 0.02
MSFT 150605P00039500 P 06/05/15 39.5 0.00 0.02
MSFT 150605P00040000 P 06/05/15 40.0 0.00 0.03
MSFT 150605P00040500 P 06/05/15 40.5 0.00 0.03
MSFT 150605P00041000 P 06/05/15 41.0 0.00 0.03
MSFT 150605P00041500 P 06/05/15 41.5 0.00 0.03
MSFT 150605P00042000 P 06/05/15 42.0 0.00 0.03
MSFT 150605P00042500 P 06/05/15 42.5 0.00 0.04
MSFT 150605P00043000 P 06/05/15 43.0 0.01 0.04
MSFT 150605P00043500 P 06/05/15 43.5 0.01 0.05
MSFT 150605P00044000 P 06/05/15 44.0 0.04 0.06
MSFT 150605P00044500 P 06/05/15 44.5 0.05 0.08
MSFT 150605P00045000 P 06/05/15 45.0 0.10 0.12
MSFT 150605P00045500 P 06/05/15 45.5 0.15 0.21
MSFT 150605P00046000 P 06/05/15 46.0 0.26 0.33
MSFT 150605P00046500 P 06/05/15 46.5 0.42 0.46
MSFT 150605P00047000 P 06/05/15 47.0 0.62 0.72
MSFT 150605P00047500 P 06/05/15 47.5 0.91 0.99
MSFT 150605P00048000 P 06/05/15 48.0 1.23 1.36
MSFT 150605P00048500 P 06/05/15 48.5 1.63 1.85
MSFT 150605P00049000 P 06/05/15 49.0 1.98 2.26
MSFT 150605P00049500 P 06/05/15 49.5 2.57 2.73
MSFT 150605P00050000 P 06/05/15 50.0 2.62 3.45
MSFT 150605P00050500 P 06/05/15 50.5 3.10 3.95
MSFT 150605P00051000 P 06/05/15 51.0 3.60 4.45
MSFT 150605P00051500 P 06/05/15 51.5 4.10 4.95
MSFT 150605P00052000 P 06/05/15 52.0 4.40 5.50
MSFT 150605P00052500 P 06/05/15 52.5 4.10 6.90
MSFT 150605P00053000 P 06/05/15 53.0 4.60 7.40
MSFT 150605P00053500 P 06/05/15 53.5 5.10 7.90
MSFT 150605P00054000 P 06/05/15 54.0 5.60 8.45
MSFT 150605P00054500 P 06/05/15 54.5 6.10 8.95
MSFT 150605P00055000 P 06/05/15 55.0 6.65 8.55
MSFT 150605P00055500 P 06/05/15 55.5 7.05 9.05
MSFT 150605P00056000 P 06/05/15 56.0 7.50 9.60
MSFT 150605P00056500 P 06/05/15 56.5 8.00 10.20
MSFT 150605P00057000 P 06/05/15 57.0 8.30 11.80
MSFT 150605P00057500 P 06/05/15 57.5 8.80 10.95
MSFT 150605P00060000 P 06/05/15 60.0 11.30 14.80
MSFT 150612C00039000 C 06/12/15 39.0 7.30 8.45
MSFT 150612C00039500 C 06/12/15 39.5 7.15 7.95
MSFT 150612C00040000 C 06/12/15 40.0 6.75 7.30
MSFT 150612C00040500 C 06/12/15 40.5 6.15 6.95
MSFT 150612C00041000 C 06/12/15 41.0 5.75 6.30
MSFT 150612C00041500 C 06/12/15 41.5 5.20 5.80
MSFT 150612C00042000 C 06/12/15 42.0 4.65 5.45
MSFT 150612C00042500 C 06/12/15 42.5 4.25 4.80
MSFT 150612C00043000 C 06/12/15 43.0 3.65 4.45
MSFT 150612C00043500 C 06/12/15 43.5 3.15 4.00
MSFT 150612C00044000 C 06/12/15 44.0 2.89 3.30
MSFT 150612C00044500 C 06/12/15 44.5 2.43 2.89
MSFT 150612C00045000 C 06/12/15 45.0 2.00 2.23
MSFT 150612C00045500 C 06/12/15 45.5 1.59 1.80
MSFT 150612C00046000 C 06/12/15 46.0 1.19 1.41
MSFT 150612C00046500 C 06/12/15 46.5 0.86 1.08
MSFT 150612C00047000 C 06/12/15 47.0 0.70 0.74
MSFT 150612C00047500 C 06/12/15 47.5 0.44 0.56
MSFT 150612C00048000 C 06/12/15 48.0 0.32 0.35
MSFT 150612C00048500 C 06/12/15 48.5 0.17 0.25
MSFT 150612C00049000 C 06/12/15 49.0 0.09 0.17
MSFT 150612C00049500 C 06/12/15 49.5 0.07 0.12
MSFT 150612C00050000 C 06/12/15 50.0 0.03 0.09
MSFT 150612C00050500 C 06/12/15 50.5 0.03 0.07
MSFT 150612C00051000 C 06/12/15 51.0 0.01 0.05
MSFT 150612C00051500 C 06/12/15 51.5 0.00 0.04
MSFT 150612C00052000 C 06/12/15 52.0 0.00 0.04
MSFT 150612C00052500 C 06/12/15 52.5 0.00 0.03
MSFT 150612C00053000 C 06/12/15 53.0 0.00 0.03
MSFT 150612C00053500 C 06/12/15 53.5 0.00 0.03
MSFT 150612C00054000 C 06/12/15 54.0 0.00 0.02
MSFT 150612C00054500 C 06/12/15 54.5 0.00 0.02
MSFT 150612C00055000 C 06/12/15 55.0 0.00 0.02
MSFT 150612C00055500 C 06/12/15 55.5 0.00 0.02
MSFT 150612C00056000 C 06/12/15 56.0 0.00 0.02
MSFT 150612C00056500 C 06/12/15 56.5 0.00 0.02
MSFT 150612C00057000 C 06/12/15 57.0 0.00 0.02
MSFT 150612C00057500 C 06/12/15 57.5 0.00 0.02
MSFT 150612P00039000 P 06/12/15 39.0 0.00 0.02
MSFT 150612P00039500 P 06/12/15 39.5 0.00 0.03
MSFT 150612P00040000 P 06/12/15 40.0 0.00 0.03
MSFT 150612P00040500 P 06/12/15 40.5 0.00 0.03
MSFT 150612P00041000 P 06/12/15 41.0 0.00 0.05
MSFT 150612P00041500 P 06/12/15 41.5 0.00 0.04
MSFT 150612P00042000 P 06/12/15 42.0 0.01 0.07
MSFT 150612P00042500 P 06/12/15 42.5 0.02 0.05
MSFT 150612P00043000 P 06/12/15 43.0 0.03 0.08
MSFT 150612P00043500 P 06/12/15 43.5 0.04 0.08
MSFT 150612P00044000 P 06/12/15 44.0 0.07 0.10
MSFT 150612P00044500 P 06/12/15 44.5 0.11 0.18
MSFT 150612P00045000 P 06/12/15 45.0 0.17 0.23
MSFT 150612P00045500 P 06/12/15 45.5 0.25 0.32
MSFT 150612P00046000 P 06/12/15 46.0 0.37 0.50
MSFT 150612P00046500 P 06/12/15 46.5 0.55 0.65
MSFT 150612P00047000 P 06/12/15 47.0 0.74 0.86
MSFT 150612P00047500 P 06/12/15 47.5 1.00 1.23
MSFT 150612P00048000 P 06/12/15 48.0 1.32 1.59
MSFT 150612P00048500 P 06/12/15 48.5 1.70 1.96
MSFT 150612P00049000 P 06/12/15 49.0 2.16 2.33
MSFT 150612P00049500 P 06/12/15 49.5 2.57 2.78
MSFT 150612P00050000 P 06/12/15 50.0 2.67 3.45
MSFT 150612P00050500 P 06/12/15 50.5 2.90 4.25
MSFT 150612P00051000 P 06/12/15 51.0 3.90 4.30
MSFT 150612P00051500 P 06/12/15 51.5 3.90 4.80
MSFT 150612P00052000 P 06/12/15 52.0 4.40 5.45
MSFT 150612P00052500 P 06/12/15 52.5 4.90 6.00
MSFT 150612P00053000 P 06/12/15 53.0 5.30 6.55
MSFT 150612P00053500 P 06/12/15 53.5 5.70 7.00
MSFT 150612P00054000 P 06/12/15 54.0 5.75 8.20
MSFT 150612P00054500 P 06/12/15 54.5 6.25 8.70
MSFT 150612P00055000 P 06/12/15 55.0 6.60 8.55
MSFT 150612P00055500 P 06/12/15 55.5 7.10 9.15
MSFT 150612P00056000 P 06/12/15 56.0 7.70 9.55
MSFT 150612P00056500 P 06/12/15 56.5 8.20 10.15
MSFT 150612P00057000 P 06/12/15 57.0 8.30 10.60
MSFT 150612P00057500 P 06/12/15 57.5 8.80 11.10
MSFT 150619C00030000 C 06/19/15 30.0 15.35 18.65
MSFT 150619C00033000 C 06/19/15 33.0 12.35 14.45
MSFT 150619C00034000 C 06/19/15 34.0 11.35 13.45
MSFT 150619C00035000 C 06/19/15 35.0 10.35 12.35
MSFT 150619C00036000 C 06/19/15 36.0 10.15 11.30
MSFT 150619C00037000 C 06/19/15 37.0 8.45 11.65
MSFT 150619C00038000 C 06/19/15 38.0 8.55 9.45
MSFT 150619C00039000 C 06/19/15 39.0 7.65 8.45
MSFT 150619C00039500 C 06/19/15 39.5 6.80 7.95
MSFT 150619C00040000 C 06/19/15 40.0 6.65 7.45
MSFT 150619C00040500 C 06/19/15 40.5 6.10 6.95
MSFT 150619C00041000 C 06/19/15 41.0 5.60 6.45
MSFT 150619C00041500 C 06/19/15 41.5 5.30 5.95
MSFT 150619C00042000 C 06/19/15 42.0 4.70 5.45
MSFT 150619C00042500 C 06/19/15 42.5 4.20 5.00
MSFT 150619C00043000 C 06/19/15 43.0 3.90 4.35
MSFT 150619C00043500 C 06/19/15 43.5 3.25 4.00
MSFT 150619C00044000 C 06/19/15 44.0 2.96 3.40
MSFT 150619C00044500 C 06/19/15 44.5 2.38 2.95
MSFT 150619C00045000 C 06/19/15 45.0 2.15 2.32
MSFT 150619C00045500 C 06/19/15 45.5 1.71 1.96
MSFT 150619C00046000 C 06/19/15 46.0 1.41 1.49
MSFT 150619C00046500 C 06/19/15 46.5 1.10 1.19
MSFT 150619C00047000 C 06/19/15 47.0 0.85 0.90
MSFT 150619C00047500 C 06/19/15 47.5 0.60 0.68
MSFT 150619C00048000 C 06/19/15 48.0 0.44 0.47
MSFT 150619C00048500 C 06/19/15 48.5 0.30 0.34
MSFT 150619C00049000 C 06/19/15 49.0 0.21 0.23
MSFT 150619C00049500 C 06/19/15 49.5 0.14 0.16
MSFT 150619C00050000 C 06/19/15 50.0 0.09 0.11
MSFT 150619C00050500 C 06/19/15 50.5 0.06 0.10
MSFT 150619C00051000 C 06/19/15 51.0 0.04 0.08
MSFT 150619C00051500 C 06/19/15 51.5 0.02 0.06
MSFT 150619C00052000 C 06/19/15 52.0 0.01 0.05
MSFT 150619C00052500 C 06/19/15 52.5 0.01 0.04
MSFT 150619C00053000 C 06/19/15 53.0 0.00 0.03
MSFT 150619C00053500 C 06/19/15 53.5 0.00 0.03
MSFT 150619C00054000 C 06/19/15 54.0 0.00 0.03
MSFT 150619C00054500 C 06/19/15 54.5 0.00 0.03
MSFT 150619C00055000 C 06/19/15 55.0 0.00 0.03
MSFT 150619C00055500 C 06/19/15 55.5 0.00 0.03
MSFT 150619C00056000 C 06/19/15 56.0 0.00 0.02
MSFT 150619C00056500 C 06/19/15 56.5 0.00 0.02
MSFT 150619C00057000 C 06/19/15 57.0 0.00 0.02
MSFT 150619C00060000 C 06/19/15 60.0 0.00 0.02
MSFT 150619P00030000 P 06/19/15 30.0 0.00 0.01
MSFT 150619P00033000 P 06/19/15 33.0 0.00 0.01
MSFT 150619P00034000 P 06/19/15 34.0 0.00 0.02
MSFT 150619P00035000 P 06/19/15 35.0 0.00 0.01
MSFT 150619P00036000 P 06/19/15 36.0 0.00 0.01
MSFT 150619P00037000 P 06/19/15 37.0 0.00 0.03
MSFT 150619P00038000 P 06/19/15 38.0 0.00 0.02
MSFT 150619P00039000 P 06/19/15 39.0 0.02 0.03
MSFT 150619P00039500 P 06/19/15 39.5 0.00 0.02
MSFT 150619P00040000 P 06/19/15 40.0 0.01 0.02
MSFT 150619P00040500 P 06/19/15 40.5 0.01 0.03
MSFT 150619P00041000 P 06/19/15 41.0 0.02 0.03
MSFT 150619P00041500 P 06/19/15 41.5 0.02 0.04
MSFT 150619P00042000 P 06/19/15 42.0 0.03 0.06
MSFT 150619P00042500 P 06/19/15 42.5 0.04 0.07
MSFT 150619P00043000 P 06/19/15 43.0 0.06 0.09
MSFT 150619P00043500 P 06/19/15 43.5 0.08 0.11
MSFT 150619P00044000 P 06/19/15 44.0 0.13 0.15
MSFT 150619P00044500 P 06/19/15 44.5 0.16 0.21
MSFT 150619P00045000 P 06/19/15 45.0 0.26 0.29
MSFT 150619P00045500 P 06/19/15 45.5 0.37 0.40
MSFT 150619P00046000 P 06/19/15 46.0 0.51 0.54
MSFT 150619P00046500 P 06/19/15 46.5 0.68 0.73
MSFT 150619P00047000 P 06/19/15 47.0 0.93 0.95
MSFT 150619P00047500 P 06/19/15 47.5 1.18 1.25
MSFT 150619P00048000 P 06/19/15 48.0 1.51 1.57
MSFT 150619P00048500 P 06/19/15 48.5 1.86 1.98
MSFT 150619P00049000 P 06/19/15 49.0 2.23 2.36
MSFT 150619P00049500 P 06/19/15 49.5 2.54 3.05
MSFT 150619P00050000 P 06/19/15 50.0 3.15 3.25
MSFT 150619P00050500 P 06/19/15 50.5 3.15 3.95
MSFT 150619P00051000 P 06/19/15 51.0 3.65 4.45
MSFT 150619P00051500 P 06/19/15 51.5 4.10 4.95
MSFT 150619P00052000 P 06/19/15 52.0 4.60 5.50
MSFT 150619P00052500 P 06/19/15 52.5 5.50 5.70
MSFT 150619P00053000 P 06/19/15 53.0 5.60 6.50
MSFT 150619P00053500 P 06/19/15 53.5 6.15 7.00
MSFT 150619P00054000 P 06/19/15 54.0 5.75 7.50
MSFT 150619P00054500 P 06/19/15 54.5 6.25 8.55
MSFT 150619P00055000 P 06/19/15 55.0 7.65 8.45
MSFT 150619P00055500 P 06/19/15 55.5 7.20 9.00
MSFT 150619P00056000 P 06/19/15 56.0 7.70 9.50
MSFT 150619P00056500 P 06/19/15 56.5 8.15 10.05
MSFT 150619P00057000 P 06/19/15 57.0 8.30 11.60
MSFT 150619P00060000 P 06/19/15 60.0 11.30 14.80
MSFT 150626C00039000 C 06/26/15 39.0 7.80 8.55
MSFT 150626C00039500 C 06/26/15 39.5 7.30 8.05
MSFT 150626C00040000 C 06/26/15 40.0 6.80 7.55
MSFT 150626C00040500 C 06/26/15 40.5 6.15 7.05
MSFT 150626C00041000 C 06/26/15 41.0 5.70 6.55
MSFT 150626C00041500 C 06/26/15 41.5 5.35 6.05
MSFT 150626C00042000 C 06/26/15 42.0 4.85 5.45
MSFT 150626C00042500 C 06/26/15 42.5 4.25 5.10
MSFT 150626C00043000 C 06/26/15 43.0 3.90 4.35
MSFT 150626C00043500 C 06/26/15 43.5 3.30 4.05
MSFT 150626C00044000 C 06/26/15 44.0 2.87 3.55
MSFT 150626C00044500 C 06/26/15 44.5 2.60 2.86
MSFT 150626C00045000 C 06/26/15 45.0 2.19 2.46
MSFT 150626C00045500 C 06/26/15 45.5 1.81 2.08
MSFT 150626C00046000 C 06/26/15 46.0 1.39 1.74
MSFT 150626C00046500 C 06/26/15 46.5 1.09 1.43
MSFT 150626C00047000 C 06/26/15 47.0 0.88 1.04
MSFT 150626C00047500 C 06/26/15 47.5 0.63 0.81
MSFT 150626C00048000 C 06/26/15 48.0 0.46 0.61
MSFT 150626C00048500 C 06/26/15 48.5 0.33 0.46
MSFT 150626C00049000 C 06/26/15 49.0 0.23 0.36
MSFT 150626C00049500 C 06/26/15 49.5 0.16 0.26
MSFT 150626C00050000 C 06/26/15 50.0 0.11 0.18
MSFT 150626C00050500 C 06/26/15 50.5 0.09 0.13
MSFT 150626C00051000 C 06/26/15 51.0 0.06 0.12
MSFT 150626C00051500 C 06/26/15 51.5 0.04 0.09
MSFT 150626C00052000 C 06/26/15 52.0 0.03 0.07
MSFT 150626C00052500 C 06/26/15 52.5 0.02 0.05
MSFT 150626C00053000 C 06/26/15 53.0 0.01 0.05
MSFT 150626C00053500 C 06/26/15 53.5 0.01 0.04
MSFT 150626C00054000 C 06/26/15 54.0 0.00 0.04
MSFT 150626C00054500 C 06/26/15 54.5 0.00 0.03
MSFT 150626C00055000 C 06/26/15 55.0 0.00 0.03
MSFT 150626C00055500 C 06/26/15 55.5 0.00 0.03
MSFT 150626C00056000 C 06/26/15 56.0 0.00 0.03
MSFT 150626C00056500 C 06/26/15 56.5 0.00 0.03
MSFT 150626C00057000 C 06/26/15 57.0 0.00 0.03
MSFT 150626C00057500 C 06/26/15 57.5 0.00 0.03
MSFT 150626P00039000 P 06/26/15 39.0 0.00 0.04
MSFT 150626P00039500 P 06/26/15 39.5 0.01 0.04
MSFT 150626P00040000 P 06/26/15 40.0 0.01 0.05
MSFT 150626P00040500 P 06/26/15 40.5 0.02 0.05
MSFT 150626P00041000 P 06/26/15 41.0 0.03 0.06
MSFT 150626P00041500 P 06/26/15 41.5 0.04 0.07
MSFT 150626P00042000 P 06/26/15 42.0 0.05 0.09
MSFT 150626P00042500 P 06/26/15 42.5 0.06 0.11
MSFT 150626P00043000 P 06/26/15 43.0 0.09 0.13
MSFT 150626P00043500 P 06/26/15 43.5 0.13 0.19
MSFT 150626P00044000 P 06/26/15 44.0 0.16 0.25
MSFT 150626P00044500 P 06/26/15 44.5 0.24 0.33
MSFT 150626P00045000 P 06/26/15 45.0 0.32 0.40
MSFT 150626P00045500 P 06/26/15 45.5 0.44 0.53
MSFT 150626P00046000 P 06/26/15 46.0 0.59 0.74
MSFT 150626P00046500 P 06/26/15 46.5 0.76 0.93
MSFT 150626P00047000 P 06/26/15 47.0 0.98 1.11
MSFT 150626P00047500 P 06/26/15 47.5 1.19 1.50
MSFT 150626P00048000 P 06/26/15 48.0 1.50 1.73
MSFT 150626P00048500 P 06/26/15 48.5 1.86 2.18
MSFT 150626P00049000 P 06/26/15 49.0 2.25 2.56
MSFT 150626P00049500 P 06/26/15 49.5 2.61 3.15
MSFT 150626P00050000 P 06/26/15 50.0 2.96 3.35
MSFT 150626P00050500 P 06/26/15 50.5 3.15 4.00
MSFT 150626P00051000 P 06/26/15 51.0 3.60 4.45
MSFT 150626P00051500 P 06/26/15 51.5 4.05 4.95
MSFT 150626P00052000 P 06/26/15 52.0 4.60 5.45
MSFT 150626P00052500 P 06/26/15 52.5 5.10 5.95
MSFT 150626P00053000 P 06/26/15 53.0 5.65 6.45
MSFT 150626P00053500 P 06/26/15 53.5 5.80 6.95
MSFT 150626P00054000 P 06/26/15 54.0 6.50 7.50
MSFT 150626P00054500 P 06/26/15 54.5 7.00 8.00
MSFT 150626P00055000 P 06/26/15 55.0 6.65 9.10
MSFT 150626P00055500 P 06/26/15 55.5 7.20 9.80
MSFT 150626P00056000 P 06/26/15 56.0 7.45 10.80
MSFT 150626P00056500 P 06/26/15 56.5 7.90 11.10
MSFT 150626P00057000 P 06/26/15 57.0 8.30 11.60
MSFT 150626P00057500 P 06/26/15 57.5 8.85 12.20
MSFT 150702C00039000 C 07/02/15 39.0 7.60 8.50
MSFT 150702C00040000 C 07/02/15 40.0 6.65 7.50
MSFT 150702C00040500 C 07/02/15 40.5 6.35 7.00
MSFT 150702C00041000 C 07/02/15 41.0 5.85 6.55
MSFT 150702C00041500 C 07/02/15 41.5 5.35 5.65
MSFT 150702C00042000 C 07/02/15 42.0 4.90 5.15
MSFT 150702C00042500 C 07/02/15 42.5 4.40 5.10
MSFT 150702C00043000 C 07/02/15 43.0 3.95 4.40
MSFT 150702C00043500 C 07/02/15 43.5 3.35 3.95
MSFT 150702C00044000 C 07/02/15 44.0 3.05 3.45
MSFT 150702C00044500 C 07/02/15 44.5 2.60 2.93
MSFT 150702C00045000 C 07/02/15 45.0 2.27 2.54
MSFT 150702C00045500 C 07/02/15 45.5 1.90 2.18
MSFT 150702C00046000 C 07/02/15 46.0 1.47 1.84
MSFT 150702C00046500 C 07/02/15 46.5 1.18 1.53
MSFT 150702C00047000 C 07/02/15 47.0 0.96 1.19
MSFT 150702C00047500 C 07/02/15 47.5 0.71 0.91
MSFT 150702C00048000 C 07/02/15 48.0 0.54 0.73
MSFT 150702C00048500 C 07/02/15 48.5 0.40 0.54
MSFT 150702C00049000 C 07/02/15 49.0 0.30 0.44
MSFT 150702C00049500 C 07/02/15 49.5 0.21 0.33
MSFT 150702C00050000 C 07/02/15 50.0 0.14 0.23
MSFT 150702C00050500 C 07/02/15 50.5 0.12 0.18
MSFT 150702C00051000 C 07/02/15 51.0 0.07 0.14
MSFT 150702C00051500 C 07/02/15 51.5 0.05 0.12
MSFT 150702C00052000 C 07/02/15 52.0 0.05 0.09
MSFT 150702C00052500 C 07/02/15 52.5 0.03 0.07
MSFT 150702C00053000 C 07/02/15 53.0 0.02 0.06
MSFT 150702C00053500 C 07/02/15 53.5 0.02 0.05
MSFT 150702C00054000 C 07/02/15 54.0 0.01 0.04
MSFT 150702C00054500 C 07/02/15 54.5 0.00 0.04
MSFT 150702C00055000 C 07/02/15 55.0 0.00 0.04
MSFT 150702C00055500 C 07/02/15 55.5 0.00 0.03
MSFT 150702C00056000 C 07/02/15 56.0 0.00 0.03
MSFT 150702C00056500 C 07/02/15 56.5 0.00 0.03
MSFT 150702C00057000 C 07/02/15 57.0 0.00 0.03
MSFT 150702C00057500 C 07/02/15 57.5 0.00 0.03
MSFT 150702P00039000 P 07/02/15 39.0 0.01 0.05
MSFT 150702P00040000 P 07/02/15 40.0 0.02 0.06
MSFT 150702P00040500 P 07/02/15 40.5 0.03 0.07
MSFT 150702P00041000 P 07/02/15 41.0 0.04 0.08
MSFT 150702P00041500 P 07/02/15 41.5 0.05 0.09
MSFT 150702P00042000 P 07/02/15 42.0 0.06 0.11
MSFT 150702P00042500 P 07/02/15 42.5 0.08 0.14
MSFT 150702P00043000 P 07/02/15 43.0 0.11 0.17
MSFT 150702P00043500 P 07/02/15 43.5 0.16 0.25
MSFT 150702P00044000 P 07/02/15 44.0 0.22 0.29
MSFT 150702P00044500 P 07/02/15 44.5 0.30 0.37
MSFT 150702P00045000 P 07/02/15 45.0 0.40 0.44
MSFT 150702P00045500 P 07/02/15 45.5 0.51 0.60
MSFT 150702P00046000 P 07/02/15 46.0 0.62 0.75
MSFT 150702P00046500 P 07/02/15 46.5 0.82 1.05
MSFT 150702P00047000 P 07/02/15 47.0 1.06 1.30
MSFT 150702P00047500 P 07/02/15 47.5 1.28 1.61
MSFT 150702P00048000 P 07/02/15 48.0 1.57 1.92
MSFT 150702P00048500 P 07/02/15 48.5 1.91 2.26
MSFT 150702P00049000 P 07/02/15 49.0 2.30 2.63
MSFT 150702P00049500 P 07/02/15 49.5 2.71 3.00
MSFT 150702P00050000 P 07/02/15 50.0 3.10 3.55
MSFT 150702P00050500 P 07/02/15 50.5 3.20 3.80
MSFT 150702P00051000 P 07/02/15 51.0 3.65 4.50
MSFT 150702P00051500 P 07/02/15 51.5 4.10 4.95
MSFT 150702P00052000 P 07/02/15 52.0 4.60 5.30
MSFT 150702P00052500 P 07/02/15 52.5 5.10 5.95
MSFT 150702P00053000 P 07/02/15 53.0 5.55 6.80
MSFT 150702P00053500 P 07/02/15 53.5 6.05 6.95
MSFT 150702P00054000 P 07/02/15 54.0 6.50 7.45
MSFT 150702P00054500 P 07/02/15 54.5 7.00 8.00
MSFT 150702P00055000 P 07/02/15 55.0 7.50 8.50
MSFT 150702P00055500 P 07/02/15 55.5 7.20 9.80
MSFT 150702P00056000 P 07/02/15 56.0 7.35 10.60
MSFT 150702P00056500 P 07/02/15 56.5 8.15 11.10
MSFT 150702P00057000 P 07/02/15 57.0 8.30 11.65
MSFT 150702P00057500 P 07/02/15 57.5 8.85 12.20
MSFT 150717C00023000 C 07/17/15 23.0 22.05 25.65
MSFT 150717C00024000 C 07/17/15 24.0 21.05 24.65
MSFT 150717C00025000 C 07/17/15 25.0 20.05 23.80
MSFT 150717C00026000 C 07/17/15 26.0 19.25 22.65
MSFT 150717C00027000 C 07/17/15 27.0 18.25 21.65
MSFT 150717C00028000 C 07/17/15 28.0 17.25 20.65
MSFT 150717C00029000 C 07/17/15 29.0 16.25 19.65
MSFT 150717C00030000 C 07/17/15 30.0 15.30 18.65
MSFT 150717C00031000 C 07/17/15 31.0 14.15 17.70
MSFT 150717C00032000 C 07/17/15 32.0 13.05 16.80
MSFT 150717C00033000 C 07/17/15 33.0 12.50 14.15
MSFT 150717C00034000 C 07/17/15 34.0 11.50 14.65
MSFT 150717C00035000 C 07/17/15 35.0 10.60 12.15
MSFT 150717C00036000 C 07/17/15 36.0 9.55 11.15
MSFT 150717C00037000 C 07/17/15 37.0 8.65 10.15
MSFT 150717C00038000 C 07/17/15 38.0 8.70 9.30
MSFT 150717C00039000 C 07/17/15 39.0 7.85 8.20
MSFT 150717C00040000 C 07/17/15 40.0 6.70 7.15
MSFT 150717C00041000 C 07/17/15 41.0 5.75 6.15
MSFT 150717C00042000 C 07/17/15 42.0 5.00 5.15
MSFT 150717C00043000 C 07/17/15 43.0 4.10 4.40
MSFT 150717C00044000 C 07/17/15 44.0 3.20 3.50
MSFT 150717C00045000 C 07/17/15 45.0 2.52 2.57
MSFT 150717C00046000 C 07/17/15 46.0 1.83 1.91
MSFT 150717C00047000 C 07/17/15 47.0 1.27 1.32
MSFT 150717C00048000 C 07/17/15 48.0 0.85 0.91
MSFT 150717C00049000 C 07/17/15 49.0 0.53 0.56
MSFT 150717C00050000 C 07/17/15 50.0 0.32 0.34
MSFT 150717C00052500 C 07/17/15 52.5 0.08 0.11
MSFT 150717C00055000 C 07/17/15 55.0 0.02 0.05
MSFT 150717C00057500 C 07/17/15 57.5 0.00 0.04
MSFT 150717C00060000 C 07/17/15 60.0 0.00 0.03
MSFT 150717C00065000 C 07/17/15 65.0 0.00 0.02
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.02
MSFT 150717P00023000 P 07/17/15 23.0 0.00 0.02
MSFT 150717P00024000 P 07/17/15 24.0 0.00 0.02
MSFT 150717P00025000 P 07/17/15 25.0 0.00 0.02
MSFT 150717P00026000 P 07/17/15 26.0 0.00 0.02
MSFT 150717P00027000 P 07/17/15 27.0 0.00 0.02
MSFT 150717P00028000 P 07/17/15 28.0 0.00 0.02
MSFT 150717P00029000 P 07/17/15 29.0 0.00 0.02
MSFT 150717P00030000 P 07/17/15 30.0 0.00 0.02
MSFT 150717P00031000 P 07/17/15 31.0 0.00 0.03
MSFT 150717P00032000 P 07/17/15 32.0 0.00 0.03
MSFT 150717P00033000 P 07/17/15 33.0 0.00 0.03
MSFT 150717P00034000 P 07/17/15 34.0 0.00 0.03
MSFT 150717P00035000 P 07/17/15 35.0 0.01 0.03
MSFT 150717P00036000 P 07/17/15 36.0 0.01 0.04
MSFT 150717P00037000 P 07/17/15 37.0 0.01 0.04
MSFT 150717P00038000 P 07/17/15 38.0 0.02 0.04
MSFT 150717P00039000 P 07/17/15 39.0 0.04 0.06
MSFT 150717P00040000 P 07/17/15 40.0 0.05 0.08
MSFT 150717P00041000 P 07/17/15 41.0 0.10 0.11
MSFT 150717P00042000 P 07/17/15 42.0 0.15 0.17
MSFT 150717P00043000 P 07/17/15 43.0 0.23 0.26
MSFT 150717P00044000 P 07/17/15 44.0 0.36 0.41
MSFT 150717P00045000 P 07/17/15 45.0 0.60 0.62
MSFT 150717P00046000 P 07/17/15 46.0 0.91 0.94
MSFT 150717P00047000 P 07/17/15 47.0 1.35 1.37
MSFT 150717P00048000 P 07/17/15 48.0 1.88 1.96
MSFT 150717P00049000 P 07/17/15 49.0 2.59 2.66
MSFT 150717P00050000 P 07/17/15 50.0 3.30 3.50
MSFT 150717P00052500 P 07/17/15 52.5 5.15 6.00
MSFT 150717P00055000 P 07/17/15 55.0 7.60 8.45
MSFT 150717P00057500 P 07/17/15 57.5 8.80 12.35
MSFT 150717P00060000 P 07/17/15 60.0 11.30 14.75
MSFT 150717P00065000 P 07/17/15 65.0 16.30 19.85
MSFT 150717P00070000 P 07/17/15 70.0 21.30 24.85
MSFT 150821C00031000 C 08/21/15 31.0 14.20 17.65
MSFT 150821C00032000 C 08/21/15 32.0 13.20 16.65
MSFT 150821C00033000 C 08/21/15 33.0 12.25 15.70
MSFT 150821C00034000 C 08/21/15 34.0 11.35 14.75
MSFT 150821C00035000 C 08/21/15 35.0 10.60 13.75
MSFT 150821C00036000 C 08/21/15 36.0 9.65 12.20
MSFT 150821C00037000 C 08/21/15 37.0 9.90 11.05
MSFT 150821C00038000 C 08/21/15 38.0 8.90 9.60
MSFT 150821C00039000 C 08/21/15 39.0 7.95 8.70
MSFT 150821C00040000 C 08/21/15 40.0 6.75 7.70
MSFT 150821C00041000 C 08/21/15 41.0 5.95 6.75
MSFT 150821C00042000 C 08/21/15 42.0 5.30 5.85
MSFT 150821C00043000 C 08/21/15 43.0 4.35 4.75
MSFT 150821C00044000 C 08/21/15 44.0 3.55 3.95
MSFT 150821C00045000 C 08/21/15 45.0 3.00 3.10
MSFT 150821C00046000 C 08/21/15 46.0 2.42 2.48
MSFT 150821C00047000 C 08/21/15 47.0 1.87 1.92
MSFT 150821C00048000 C 08/21/15 48.0 1.43 1.46
MSFT 150821C00049000 C 08/21/15 49.0 1.05 1.09
MSFT 150821C00050000 C 08/21/15 50.0 0.77 0.80
MSFT 150821C00052500 C 08/21/15 52.5 0.32 0.34
MSFT 150821C00055000 C 08/21/15 55.0 0.13 0.14
MSFT 150821C00057500 C 08/21/15 57.5 0.05 0.06
MSFT 150821C00060000 C 08/21/15 60.0 0.02 0.04
MSFT 150821C00065000 C 08/21/15 65.0 0.00 0.03
MSFT 150821P00031000 P 08/21/15 31.0 0.01 0.05
MSFT 150821P00032000 P 08/21/15 32.0 0.01 0.05
MSFT 150821P00033000 P 08/21/15 33.0 0.02 0.06
MSFT 150821P00034000 P 08/21/15 34.0 0.03 0.06
MSFT 150821P00035000 P 08/21/15 35.0 0.04 0.07
MSFT 150821P00036000 P 08/21/15 36.0 0.05 0.09
MSFT 150821P00037000 P 08/21/15 37.0 0.07 0.11
MSFT 150821P00038000 P 08/21/15 38.0 0.13 0.15
MSFT 150821P00039000 P 08/21/15 39.0 0.18 0.20
MSFT 150821P00040000 P 08/21/15 40.0 0.25 0.28
MSFT 150821P00041000 P 08/21/15 41.0 0.34 0.38
MSFT 150821P00042000 P 08/21/15 42.0 0.49 0.52
MSFT 150821P00043000 P 08/21/15 43.0 0.66 0.71
MSFT 150821P00044000 P 08/21/15 44.0 0.92 0.96
MSFT 150821P00045000 P 08/21/15 45.0 1.23 1.27
MSFT 150821P00046000 P 08/21/15 46.0 1.62 1.67
MSFT 150821P00047000 P 08/21/15 47.0 2.10 2.16
MSFT 150821P00048000 P 08/21/15 48.0 2.65 2.73
MSFT 150821P00049000 P 08/21/15 49.0 3.25 3.40
MSFT 150821P00050000 P 08/21/15 50.0 4.00 4.15
MSFT 150821P00052500 P 08/21/15 52.5 5.70 6.25
MSFT 150821P00055000 P 08/21/15 55.0 7.90 8.80
MSFT 150821P00057500 P 08/21/15 57.5 9.20 12.65
MSFT 150821P00060000 P 08/21/15 60.0 11.70 14.75
MSFT 150821P00065000 P 08/21/15 65.0 16.55 20.05
MSFT 150918C00035000 C 09/18/15 35.0 11.55 13.35
MSFT 150918C00036000 C 09/18/15 36.0 10.90 11.95
MSFT 150918C00037000 C 09/18/15 37.0 8.70 11.80
MSFT 150918C00038000 C 09/18/15 38.0 9.00 9.60
MSFT 150918C00039000 C 09/18/15 39.0 7.85 8.80
MSFT 150918C00040000 C 09/18/15 40.0 7.00 7.70
MSFT 150918C00041000 C 09/18/15 41.0 6.10 6.85
MSFT 150918C00042000 C 09/18/15 42.0 5.40 5.70
MSFT 150918C00043000 C 09/18/15 43.0 4.45 4.90
MSFT 150918C00044000 C 09/18/15 44.0 3.85 4.00
MSFT 150918C00045000 C 09/18/15 45.0 3.20 3.30
MSFT 150918C00046000 C 09/18/15 46.0 2.58 2.65
MSFT 150918C00047000 C 09/18/15 47.0 2.04 2.11
MSFT 150918C00048000 C 09/18/15 48.0 1.61 1.65
MSFT 150918C00049000 C 09/18/15 49.0 1.23 1.28
MSFT 150918C00050000 C 09/18/15 50.0 0.91 0.97
MSFT 150918C00052500 C 09/18/15 52.5 0.43 0.46
MSFT 150918C00055000 C 09/18/15 55.0 0.18 0.22
MSFT 150918C00060000 C 09/18/15 60.0 0.04 0.09
MSFT 150918P00035000 P 09/18/15 35.0 0.08 0.11
MSFT 150918P00036000 P 09/18/15 36.0 0.10 0.14
MSFT 150918P00037000 P 09/18/15 37.0 0.13 0.17
MSFT 150918P00038000 P 09/18/15 38.0 0.18 0.23
MSFT 150918P00039000 P 09/18/15 39.0 0.24 0.30
MSFT 150918P00040000 P 09/18/15 40.0 0.34 0.40
MSFT 150918P00041000 P 09/18/15 41.0 0.46 0.53
MSFT 150918P00042000 P 09/18/15 42.0 0.64 0.69
MSFT 150918P00043000 P 09/18/15 43.0 0.85 0.91
MSFT 150918P00044000 P 09/18/15 44.0 1.11 1.18
MSFT 150918P00045000 P 09/18/15 45.0 1.45 1.51
MSFT 150918P00046000 P 09/18/15 46.0 1.85 1.92
MSFT 150918P00047000 P 09/18/15 47.0 2.34 2.40
MSFT 150918P00048000 P 09/18/15 48.0 2.88 2.96
MSFT 150918P00049000 P 09/18/15 49.0 3.50 3.60
MSFT 150918P00050000 P 09/18/15 50.0 4.20 4.30
MSFT 150918P00052500 P 09/18/15 52.5 6.05 6.35
MSFT 150918P00055000 P 09/18/15 55.0 7.90 8.85
MSFT 150918P00060000 P 09/18/15 60.0 11.70 14.80
MSFT 151016C00024000 C 10/16/15 24.0 21.30 24.75
MSFT 151016C00025000 C 10/16/15 25.0 20.30 23.75
MSFT 151016C00026000 C 10/16/15 26.0 19.30 22.80
MSFT 151016C00027000 C 10/16/15 27.0 18.30 21.75
MSFT 151016C00028000 C 10/16/15 28.0 17.10 20.65
MSFT 151016C00029000 C 10/16/15 29.0 16.30 19.75
MSFT 151016C00030000 C 10/16/15 30.0 15.60 18.65
MSFT 151016C00031000 C 10/16/15 31.0 14.40 17.75
MSFT 151016C00032000 C 10/16/15 32.0 13.60 16.70
MSFT 151016C00033000 C 10/16/15 33.0 12.60 14.70
MSFT 151016C00034000 C 10/16/15 34.0 11.65 14.75
MSFT 151016C00035000 C 10/16/15 35.0 11.90 12.75
MSFT 151016C00036000 C 10/16/15 36.0 9.60 11.80
MSFT 151016C00037000 C 10/16/15 37.0 8.75 11.85
MSFT 151016C00038000 C 10/16/15 38.0 8.90 9.40
MSFT 151016C00039000 C 10/16/15 39.0 7.90 8.75
MSFT 151016C00040000 C 10/16/15 40.0 7.05 7.70
MSFT 151016C00041000 C 10/16/15 41.0 6.25 6.80
MSFT 151016C00042000 C 10/16/15 42.0 5.55 5.90
MSFT 151016C00043000 C 10/16/15 43.0 4.75 5.05
MSFT 151016C00044000 C 10/16/15 44.0 4.05 4.15
MSFT 151016C00045000 C 10/16/15 45.0 3.40 3.50
MSFT 151016C00046000 C 10/16/15 46.0 2.81 2.88
MSFT 151016C00047000 C 10/16/15 47.0 2.26 2.36
MSFT 151016C00048000 C 10/16/15 48.0 1.81 1.89
MSFT 151016C00049000 C 10/16/15 49.0 1.43 1.50
MSFT 151016C00050000 C 10/16/15 50.0 1.11 1.17
MSFT 151016C00052500 C 10/16/15 52.5 0.56 0.60
MSFT 151016C00055000 C 10/16/15 55.0 0.28 0.32
MSFT 151016C00057500 C 10/16/15 57.5 0.13 0.18
MSFT 151016C00060000 C 10/16/15 60.0 0.07 0.11
MSFT 151016P00024000 P 10/16/15 24.0 0.00 0.04
MSFT 151016P00025000 P 10/16/15 25.0 0.01 0.04
MSFT 151016P00026000 P 10/16/15 26.0 0.01 0.05
MSFT 151016P00027000 P 10/16/15 27.0 0.02 0.05
MSFT 151016P00028000 P 10/16/15 28.0 0.02 0.06
MSFT 151016P00029000 P 10/16/15 29.0 0.03 0.06
MSFT 151016P00030000 P 10/16/15 30.0 0.05 0.07
MSFT 151016P00031000 P 10/16/15 31.0 0.05 0.08
MSFT 151016P00032000 P 10/16/15 32.0 0.06 0.09
MSFT 151016P00033000 P 10/16/15 33.0 0.08 0.11
MSFT 151016P00034000 P 10/16/15 34.0 0.10 0.13
MSFT 151016P00035000 P 10/16/15 35.0 0.12 0.16
MSFT 151016P00036000 P 10/16/15 36.0 0.16 0.20
MSFT 151016P00037000 P 10/16/15 37.0 0.20 0.25
MSFT 151016P00038000 P 10/16/15 38.0 0.27 0.32
MSFT 151016P00039000 P 10/16/15 39.0 0.35 0.41
MSFT 151016P00040000 P 10/16/15 40.0 0.49 0.52
MSFT 151016P00041000 P 10/16/15 41.0 0.62 0.67
MSFT 151016P00042000 P 10/16/15 42.0 0.82 0.86
MSFT 151016P00043000 P 10/16/15 43.0 1.06 1.08
MSFT 151016P00044000 P 10/16/15 44.0 1.34 1.39
MSFT 151016P00045000 P 10/16/15 45.0 1.68 1.74
MSFT 151016P00046000 P 10/16/15 46.0 2.09 2.16
MSFT 151016P00047000 P 10/16/15 47.0 2.57 2.64
MSFT 151016P00048000 P 10/16/15 48.0 3.10 3.20
MSFT 151016P00049000 P 10/16/15 49.0 3.70 3.85
MSFT 151016P00050000 P 10/16/15 50.0 4.40 4.50
MSFT 151016P00052500 P 10/16/15 52.5 6.20 6.65
MSFT 151016P00055000 P 10/16/15 55.0 7.85 8.70
MSFT 151016P00057500 P 10/16/15 57.5 9.25 12.45
MSFT 151016P00060000 P 10/16/15 60.0 12.50 14.00
MSFT 160115C00018000 C 01/15/16 18.0 27.25 30.75
MSFT 160115C00020000 C 01/15/16 20.0 25.30 28.75
MSFT 160115C00023000 C 01/15/16 23.0 22.30 25.75
MSFT 160115C00024000 C 01/15/16 24.0 21.30 24.75
MSFT 160115C00025000 C 01/15/16 25.0 20.35 23.65
MSFT 160115C00026000 C 01/15/16 26.0 19.35 22.65
MSFT 160115C00027000 C 01/15/16 27.0 18.20 21.65
MSFT 160115C00028000 C 01/15/16 28.0 17.60 20.65
MSFT 160115C00029000 C 01/15/16 29.0 16.35 19.65
MSFT 160115C00030000 C 01/15/16 30.0 15.55 17.60
MSFT 160115C00031000 C 01/15/16 31.0 14.25 17.70
MSFT 160115C00032000 C 01/15/16 32.0 14.90 16.75
MSFT 160115C00033000 C 01/15/16 33.0 12.70 15.75
MSFT 160115C00034000 C 01/15/16 34.0 11.35 14.80
MSFT 160115C00035000 C 01/15/16 35.0 11.85 12.50
MSFT 160115C00036000 C 01/15/16 36.0 9.80 12.90
MSFT 160115C00037000 C 01/15/16 37.0 9.70 10.85
MSFT 160115C00038000 C 01/15/16 38.0 9.20 9.75
MSFT 160115C00039000 C 01/15/16 39.0 8.35 8.75
MSFT 160115C00040000 C 01/15/16 40.0 7.45 7.90
MSFT 160115C00041000 C 01/15/16 41.0 6.60 7.15
MSFT 160115C00042000 C 01/15/16 42.0 5.85 6.35
MSFT 160115C00043000 C 01/15/16 43.0 5.35 5.45
MSFT 160115C00044000 C 01/15/16 44.0 4.65 4.80
MSFT 160115C00045000 C 01/15/16 45.0 4.10 4.20
MSFT 160115C00046000 C 01/15/16 46.0 3.50 3.60
MSFT 160115C00047000 C 01/15/16 47.0 2.99 3.10
MSFT 160115C00048000 C 01/15/16 48.0 2.53 2.62
MSFT 160115C00049000 C 01/15/16 49.0 2.15 2.21
MSFT 160115C00050000 C 01/15/16 50.0 1.80 1.86
MSFT 160115C00052500 C 01/15/16 52.5 1.11 1.17
MSFT 160115C00055000 C 01/15/16 55.0 0.66 0.72
MSFT 160115C00057500 C 01/15/16 57.5 0.40 0.45
MSFT 160115C00060000 C 01/15/16 60.0 0.24 0.28
MSFT 160115C00065000 C 01/15/16 65.0 0.09 0.14
MSFT 160115C00070000 C 01/15/16 70.0 0.03 0.07
MSFT 160115P00018000 P 01/15/16 18.0 0.01 0.04
MSFT 160115P00020000 P 01/15/16 20.0 0.02 0.05
MSFT 160115P00023000 P 01/15/16 23.0 0.04 0.08
MSFT 160115P00024000 P 01/15/16 24.0 0.05 0.09
MSFT 160115P00025000 P 01/15/16 25.0 0.07 0.11
MSFT 160115P00026000 P 01/15/16 26.0 0.08 0.12
MSFT 160115P00027000 P 01/15/16 27.0 0.10 0.13
MSFT 160115P00028000 P 01/15/16 28.0 0.12 0.14
MSFT 160115P00029000 P 01/15/16 29.0 0.14 0.17
MSFT 160115P00030000 P 01/15/16 30.0 0.16 0.20
MSFT 160115P00031000 P 01/15/16 31.0 0.20 0.23
MSFT 160115P00032000 P 01/15/16 32.0 0.24 0.26
MSFT 160115P00033000 P 01/15/16 33.0 0.28 0.31
MSFT 160115P00034000 P 01/15/16 34.0 0.34 0.37
MSFT 160115P00035000 P 01/15/16 35.0 0.41 0.45
MSFT 160115P00036000 P 01/15/16 36.0 0.50 0.53
MSFT 160115P00037000 P 01/15/16 37.0 0.60 0.64
MSFT 160115P00038000 P 01/15/16 38.0 0.73 0.77
MSFT 160115P00039000 P 01/15/16 39.0 0.88 0.91
MSFT 160115P00040000 P 01/15/16 40.0 1.05 1.12
MSFT 160115P00041000 P 01/15/16 41.0 1.27 1.34
MSFT 160115P00042000 P 01/15/16 42.0 1.53 1.60
MSFT 160115P00043000 P 01/15/16 43.0 1.82 1.90
MSFT 160115P00044000 P 01/15/16 44.0 2.17 2.25
MSFT 160115P00045000 P 01/15/16 45.0 2.58 2.65
MSFT 160115P00046000 P 01/15/16 46.0 3.00 3.10
MSFT 160115P00047000 P 01/15/16 47.0 3.50 3.60
MSFT 160115P00048000 P 01/15/16 48.0 4.05 4.20
MSFT 160115P00049000 P 01/15/16 49.0 4.65 4.80
MSFT 160115P00050000 P 01/15/16 50.0 5.30 5.45
MSFT 160115P00052500 P 01/15/16 52.5 7.10 7.25
MSFT 160115P00055000 P 01/15/16 55.0 9.00 9.60
MSFT 160115P00057500 P 01/15/16 57.5 11.10 12.60
MSFT 160115P00060000 P 01/15/16 60.0 13.25 13.95
MSFT 160115P00065000 P 01/15/16 65.0 17.55 18.80
MSFT 160115P00070000 P 01/15/16 70.0 21.95 25.00
MSFT 160617C00025000 C 06/17/16 25.0 20.00 24.40
MSFT 160617C00028000 C 06/17/16 28.0 17.05 21.00
MSFT 160617C00030000 C 06/17/16 30.0 15.00 19.45
MSFT 160617C00033000 C 06/17/16 33.0 12.10 16.55
MSFT 160617C00035000 C 06/17/16 35.0 10.30 14.75
MSFT 160617C00038000 C 06/17/16 38.0 9.65 10.10
MSFT 160617C00040000 C 06/17/16 40.0 7.90 8.55
MSFT 160617C00043000 C 06/17/16 43.0 5.85 6.45
MSFT 160617C00045000 C 06/17/16 45.0 4.60 5.25
MSFT 160617C00047000 C 06/17/16 47.0 3.85 4.25
MSFT 160617C00050000 C 06/17/16 50.0 2.63 3.00
MSFT 160617C00052500 C 06/17/16 52.5 1.58 2.20
MSFT 160617C00055000 C 06/17/16 55.0 1.31 1.56
MSFT 160617C00060000 C 06/17/16 60.0 0.59 0.81
MSFT 160617C00065000 C 06/17/16 65.0 0.27 0.43
MSFT 160617C00070000 C 06/17/16 70.0 0.13 0.24
MSFT 160617P00025000 P 06/17/16 25.0 0.15 0.27
MSFT 160617P00028000 P 06/17/16 28.0 0.25 0.40
MSFT 160617P00030000 P 06/17/16 30.0 0.36 0.53
MSFT 160617P00033000 P 06/17/16 33.0 0.60 0.79
MSFT 160617P00035000 P 06/17/16 35.0 0.85 1.05
MSFT 160617P00038000 P 06/17/16 38.0 1.38 1.59
MSFT 160617P00040000 P 06/17/16 40.0 1.83 2.07
MSFT 160617P00043000 P 06/17/16 43.0 2.80 3.35
MSFT 160617P00045000 P 06/17/16 45.0 3.65 4.20
MSFT 160617P00047000 P 06/17/16 47.0 4.60 5.20
MSFT 160617P00050000 P 06/17/16 50.0 6.35 7.05
MSFT 160617P00052500 P 06/17/16 52.5 8.05 8.80
MSFT 160617P00055000 P 06/17/16 55.0 10.00 10.75
MSFT 160617P00060000 P 06/17/16 60.0 13.55 15.05
MSFT 160617P00065000 P 06/17/16 65.0 17.00 21.00
MSFT 160617P00070000 P 06/17/16 70.0 21.60 26.00
MSFT 170120C00023000 C 01/20/17 23.0 22.00 26.50
MSFT 170120C00025000 C 01/20/17 25.0 20.00 24.50
MSFT 170120C00030000 C 01/20/17 30.0 16.75 18.00
MSFT 170120C00033000 C 01/20/17 33.0 12.25 15.00
MSFT 170120C00035000 C 01/20/17 35.0 12.15 13.00
MSFT 170120C00038000 C 01/20/17 38.0 9.55 11.15
MSFT 170120C00040000 C 01/20/17 40.0 8.75 9.20
MSFT 170120C00043000 C 01/20/17 43.0 6.95 7.15
MSFT 170120C00045000 C 01/20/17 45.0 5.85 6.05
MSFT 170120C00047000 C 01/20/17 47.0 4.90 5.05
MSFT 170120C00050000 C 01/20/17 50.0 3.70 3.85
MSFT 170120C00052500 C 01/20/17 52.5 2.90 2.98
MSFT 170120C00055000 C 01/20/17 55.0 2.23 2.33
MSFT 170120C00057500 C 01/20/17 57.5 1.71 1.81
MSFT 170120C00060000 C 01/20/17 60.0 1.30 1.41
MSFT 170120C00065000 C 01/20/17 65.0 0.75 0.85
MSFT 170120C00070000 C 01/20/17 70.0 0.43 0.53
MSFT 170120P00023000 P 01/20/17 23.0 0.35 0.40
MSFT 170120P00025000 P 01/20/17 25.0 0.40 0.50
MSFT 170120P00030000 P 01/20/17 30.0 0.84 0.97
MSFT 170120P00033000 P 01/20/17 33.0 1.28 1.40
MSFT 170120P00035000 P 01/20/17 35.0 1.66 1.79
MSFT 170120P00038000 P 01/20/17 38.0 2.42 2.54
MSFT 170120P00040000 P 01/20/17 40.0 3.05 3.20
MSFT 170120P00043000 P 01/20/17 43.0 4.20 4.35
MSFT 170120P00045000 P 01/20/17 45.0 5.10 5.25
MSFT 170120P00047000 P 01/20/17 47.0 6.15 6.30
MSFT 170120P00050000 P 01/20/17 50.0 7.90 8.10
MSFT 170120P00052500 P 01/20/17 52.5 9.55 9.75
MSFT 170120P00055000 P 01/20/17 55.0 11.40 11.55
MSFT 170120P00057500 P 01/20/17 57.5 13.35 13.55
MSFT 170120P00060000 P 01/20/17 60.0 14.85 16.20
MSFT 170120P00065000 P 01/20/17 65.0 19.20 20.95
MSFT 170120P00070000 P 01/20/17 70.0 22.05 26.45

OPRA data is delayed 15 minutes.