Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Microsoft Corporation (MSFT)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141003C00033000 C 10/03/14 33.0 11.70 13.60
MSFT 141003C00034000 C 10/03/14 34.0 10.70 12.60
MSFT 141003C00035000 C 10/03/14 35.0 9.70 11.60
MSFT 141003C00036000 C 10/03/14 36.0 8.70 10.50
MSFT 141003C00037000 C 10/03/14 37.0 8.50 9.55
MSFT 141003C00037500 C 10/03/14 37.5 7.60 8.95
MSFT 141003C00038000 C 10/03/14 38.0 7.55 8.55
MSFT 141003C00038500 C 10/03/14 38.5 6.55 8.00
MSFT 141003C00039000 C 10/03/14 39.0 7.15 7.40
MSFT 141003C00039500 C 10/03/14 39.5 6.65 6.90
MSFT 141003C00040000 C 10/03/14 40.0 6.15 6.40
MSFT 141003C00040500 C 10/03/14 40.5 5.65 5.90
MSFT 141003C00041000 C 10/03/14 41.0 5.15 5.45
MSFT 141003C00041500 C 10/03/14 41.5 4.65 4.95
MSFT 141003C00042000 C 10/03/14 42.0 4.15 4.45
MSFT 141003C00042500 C 10/03/14 42.5 3.65 3.95
MSFT 141003C00043000 C 10/03/14 43.0 3.15 3.45
MSFT 141003C00043500 C 10/03/14 43.5 2.66 2.90
MSFT 141003C00044000 C 10/03/14 44.0 2.18 2.41
MSFT 141003C00044500 C 10/03/14 44.5 1.69 1.91
MSFT 141003C00045000 C 10/03/14 45.0 1.30 1.42
MSFT 141003C00045500 C 10/03/14 45.5 0.88 0.95
MSFT 141003C00046000 C 10/03/14 46.0 0.52 0.53
MSFT 141003C00046500 C 10/03/14 46.5 0.23 0.24
MSFT 141003C00047000 C 10/03/14 47.0 0.07 0.09
MSFT 141003C00047500 C 10/03/14 47.5 0.02 0.03
MSFT 141003C00048000 C 10/03/14 48.0 0.00 0.01
MSFT 141003C00048500 C 10/03/14 48.5 0.00 0.01
MSFT 141003C00049000 C 10/03/14 49.0 0.00 0.03
MSFT 141003C00049500 C 10/03/14 49.5 0.00 0.03
MSFT 141003C00050000 C 10/03/14 50.0 0.00 0.02
MSFT 141003C00050500 C 10/03/14 50.5 0.00 0.02
MSFT 141003C00051000 C 10/03/14 51.0 0.00 0.02
MSFT 141003C00051500 C 10/03/14 51.5 0.00 0.02
MSFT 141003C00052000 C 10/03/14 52.0 0.00 0.02
MSFT 141003C00052500 C 10/03/14 52.5 0.00 0.02
MSFT 141003C00053000 C 10/03/14 53.0 0.00 0.02
MSFT 141003C00053500 C 10/03/14 53.5 0.00 0.02
MSFT 141003C00054000 C 10/03/14 54.0 0.00 0.02
MSFT 141003C00054500 C 10/03/14 54.5 0.00 0.02
MSFT 141003C00055000 C 10/03/14 55.0 0.00 0.02
MSFT 141003C00060000 C 10/03/14 60.0 0.00 0.02
MSFT 141003C00065000 C 10/03/14 65.0 0.00 0.02
MSFT 141003C00070000 C 10/03/14 70.0 0.00 0.02
MSFT 141003P00033000 P 10/03/14 33.0 0.00 0.02
MSFT 141003P00034000 P 10/03/14 34.0 0.00 0.02
MSFT 141003P00035000 P 10/03/14 35.0 0.00 0.02
MSFT 141003P00036000 P 10/03/14 36.0 0.00 0.02
MSFT 141003P00037000 P 10/03/14 37.0 0.00 0.02
MSFT 141003P00037500 P 10/03/14 37.5 0.00 0.02
MSFT 141003P00038000 P 10/03/14 38.0 0.00 0.02
MSFT 141003P00038500 P 10/03/14 38.5 0.00 0.02
MSFT 141003P00039000 P 10/03/14 39.0 0.00 0.01
MSFT 141003P00039500 P 10/03/14 39.5 0.00 0.01
MSFT 141003P00040000 P 10/03/14 40.0 0.00 0.01
MSFT 141003P00040500 P 10/03/14 40.5 0.00 0.02
MSFT 141003P00041000 P 10/03/14 41.0 0.00 0.02
MSFT 141003P00041500 P 10/03/14 41.5 0.00 0.03
MSFT 141003P00042000 P 10/03/14 42.0 0.00 0.03
MSFT 141003P00042500 P 10/03/14 42.5 0.00 0.03
MSFT 141003P00043000 P 10/03/14 43.0 0.00 0.03
MSFT 141003P00043500 P 10/03/14 43.5 0.00 0.02
MSFT 141003P00044000 P 10/03/14 44.0 0.00 0.02
MSFT 141003P00044500 P 10/03/14 44.5 0.01 0.02
MSFT 141003P00045000 P 10/03/14 45.0 0.02 0.03
MSFT 141003P00045500 P 10/03/14 45.5 0.06 0.07
MSFT 141003P00046000 P 10/03/14 46.0 0.15 0.17
MSFT 141003P00046500 P 10/03/14 46.5 0.36 0.38
MSFT 141003P00047000 P 10/03/14 47.0 0.69 0.73
MSFT 141003P00047500 P 10/03/14 47.5 1.13 1.27
MSFT 141003P00048000 P 10/03/14 48.0 1.61 1.83
MSFT 141003P00048500 P 10/03/14 48.5 2.11 2.27
MSFT 141003P00049000 P 10/03/14 49.0 2.60 2.83
MSFT 141003P00049500 P 10/03/14 49.5 3.10 3.35
MSFT 141003P00050000 P 10/03/14 50.0 3.60 3.85
MSFT 141003P00050500 P 10/03/14 50.5 4.10 4.35
MSFT 141003P00051000 P 10/03/14 51.0 4.60 4.85
MSFT 141003P00051500 P 10/03/14 51.5 5.10 5.30
MSFT 141003P00052000 P 10/03/14 52.0 5.60 5.80
MSFT 141003P00052500 P 10/03/14 52.5 6.10 6.30
MSFT 141003P00053000 P 10/03/14 53.0 6.60 6.80
MSFT 141003P00053500 P 10/03/14 53.5 7.10 7.35
MSFT 141003P00054000 P 10/03/14 54.0 7.20 7.80
MSFT 141003P00054500 P 10/03/14 54.5 7.60 8.35
MSFT 141003P00055000 P 10/03/14 55.0 8.10 8.80
MSFT 141003P00060000 P 10/03/14 60.0 12.10 13.80
MSFT 141003P00065000 P 10/03/14 65.0 17.10 19.10
MSFT 141003P00070000 P 10/03/14 70.0 22.00 24.10
MSFT 141010C00037000 C 10/10/14 37.0 9.00 9.45
MSFT 141010C00037500 C 10/10/14 37.5 8.50 8.95
MSFT 141010C00038000 C 10/10/14 38.0 8.10 8.45
MSFT 141010C00038500 C 10/10/14 38.5 7.60 7.95
MSFT 141010C00039000 C 10/10/14 39.0 7.10 7.45
MSFT 141010C00039500 C 10/10/14 39.5 6.55 6.95
MSFT 141010C00040000 C 10/10/14 40.0 6.05 6.45
MSFT 141010C00040500 C 10/10/14 40.5 5.60 5.95
MSFT 141010C00041000 C 10/10/14 41.0 5.10 5.45
MSFT 141010C00041500 C 10/10/14 41.5 4.60 4.95
MSFT 141010C00042000 C 10/10/14 42.0 4.10 4.45
MSFT 141010C00042500 C 10/10/14 42.5 3.60 3.95
MSFT 141010C00043000 C 10/10/14 43.0 3.10 3.45
MSFT 141010C00043500 C 10/10/14 43.5 2.63 2.94
MSFT 141010C00044000 C 10/10/14 44.0 2.16 2.44
MSFT 141010C00044500 C 10/10/14 44.5 1.87 1.97
MSFT 141010C00045000 C 10/10/14 45.0 1.44 1.51
MSFT 141010C00045500 C 10/10/14 45.5 1.02 1.09
MSFT 141010C00046000 C 10/10/14 46.0 0.69 0.73
MSFT 141010C00046500 C 10/10/14 46.5 0.43 0.45
MSFT 141010C00047000 C 10/10/14 47.0 0.22 0.25
MSFT 141010C00047500 C 10/10/14 47.5 0.10 0.13
MSFT 141010C00048000 C 10/10/14 48.0 0.03 0.06
MSFT 141010C00048500 C 10/10/14 48.5 0.01 0.04
MSFT 141010C00049000 C 10/10/14 49.0 0.00 0.04
MSFT 141010C00049500 C 10/10/14 49.5 0.00 0.04
MSFT 141010C00050000 C 10/10/14 50.0 0.00 0.04
MSFT 141010C00050500 C 10/10/14 50.5 0.00 0.04
MSFT 141010C00051000 C 10/10/14 51.0 0.00 0.04
MSFT 141010C00051500 C 10/10/14 51.5 0.00 0.04
MSFT 141010C00052000 C 10/10/14 52.0 0.00 0.03
MSFT 141010C00052500 C 10/10/14 52.5 0.00 0.03
MSFT 141010C00053000 C 10/10/14 53.0 0.00 0.03
MSFT 141010C00053500 C 10/10/14 53.5 0.00 0.02
MSFT 141010C00054000 C 10/10/14 54.0 0.00 0.02
MSFT 141010C00054500 C 10/10/14 54.5 0.00 0.02
MSFT 141010C00055000 C 10/10/14 55.0 0.00 0.02
MSFT 141010P00037000 P 10/10/14 37.0 0.00 0.02
MSFT 141010P00037500 P 10/10/14 37.5 0.00 0.02
MSFT 141010P00038000 P 10/10/14 38.0 0.00 0.02
MSFT 141010P00038500 P 10/10/14 38.5 0.00 0.02
MSFT 141010P00039000 P 10/10/14 39.0 0.01 0.02
MSFT 141010P00039500 P 10/10/14 39.5 0.01 0.03
MSFT 141010P00040000 P 10/10/14 40.0 0.01 0.03
MSFT 141010P00040500 P 10/10/14 40.5 0.01 0.04
MSFT 141010P00041000 P 10/10/14 41.0 0.01 0.06
MSFT 141010P00041500 P 10/10/14 41.5 0.01 0.05
MSFT 141010P00042000 P 10/10/14 42.0 0.01 0.07
MSFT 141010P00042500 P 10/10/14 42.5 0.02 0.04
MSFT 141010P00043000 P 10/10/14 43.0 0.02 0.05
MSFT 141010P00043500 P 10/10/14 43.5 0.03 0.05
MSFT 141010P00044000 P 10/10/14 44.0 0.04 0.06
MSFT 141010P00044500 P 10/10/14 44.5 0.06 0.10
MSFT 141010P00045000 P 10/10/14 45.0 0.10 0.13
MSFT 141010P00045500 P 10/10/14 45.5 0.19 0.26
MSFT 141010P00046000 P 10/10/14 46.0 0.33 0.35
MSFT 141010P00046500 P 10/10/14 46.5 0.55 0.59
MSFT 141010P00047000 P 10/10/14 47.0 0.85 0.88
MSFT 141010P00047500 P 10/10/14 47.5 1.21 1.34
MSFT 141010P00048000 P 10/10/14 48.0 1.65 1.84
MSFT 141010P00048500 P 10/10/14 48.5 2.12 2.44
MSFT 141010P00049000 P 10/10/14 49.0 2.61 2.93
MSFT 141010P00049500 P 10/10/14 49.5 3.10 3.45
MSFT 141010P00050000 P 10/10/14 50.0 3.60 3.95
MSFT 141010P00050500 P 10/10/14 50.5 4.10 4.45
MSFT 141010P00051000 P 10/10/14 51.0 4.60 4.95
MSFT 141010P00051500 P 10/10/14 51.5 5.10 5.45
MSFT 141010P00052000 P 10/10/14 52.0 5.60 5.90
MSFT 141010P00052500 P 10/10/14 52.5 6.10 6.45
MSFT 141010P00053000 P 10/10/14 53.0 6.60 6.90
MSFT 141010P00053500 P 10/10/14 53.5 7.10 7.45
MSFT 141010P00054000 P 10/10/14 54.0 7.45 7.90
MSFT 141010P00054500 P 10/10/14 54.5 7.45 8.80
MSFT 141010P00055000 P 10/10/14 55.0 8.20 8.85
MSFT 141018C00019000 C 10/18/14 19.0 25.60 27.45
MSFT 141018C00020000 C 10/18/14 20.0 24.75 26.45
MSFT 141018C00021000 C 10/18/14 21.0 23.75 25.45
MSFT 141018C00023000 C 10/18/14 23.0 21.75 23.70
MSFT 141018C00024000 C 10/18/14 24.0 20.70 22.80
MSFT 141018C00025000 C 10/18/14 25.0 19.75 21.70
MSFT 141018C00026000 C 10/18/14 26.0 18.75 20.70
MSFT 141018C00027000 C 10/18/14 27.0 17.75 19.45
MSFT 141018C00028000 C 10/18/14 28.0 16.60 18.50
MSFT 141018C00029000 C 10/18/14 29.0 15.75 17.60
MSFT 141018C00030000 C 10/18/14 30.0 14.60 16.45
MSFT 141018C00031000 C 10/18/14 31.0 13.60 15.45
MSFT 141018C00032000 C 10/18/14 32.0 12.75 14.60
MSFT 141018C00033000 C 10/18/14 33.0 11.60 13.50
MSFT 141018C00034000 C 10/18/14 34.0 10.60 12.65
MSFT 141018C00035000 C 10/18/14 35.0 9.75 11.65
MSFT 141018C00036000 C 10/18/14 36.0 8.60 10.45
MSFT 141018C00037000 C 10/18/14 37.0 9.00 9.45
MSFT 141018C00038000 C 10/18/14 38.0 8.00 8.45
MSFT 141018C00038500 C 10/18/14 38.5 7.70 7.95
MSFT 141018C00039000 C 10/18/14 39.0 7.20 7.45
MSFT 141018C00039500 C 10/18/14 39.5 6.70 6.95
MSFT 141018C00040000 C 10/18/14 40.0 6.20 6.45
MSFT 141018C00040500 C 10/18/14 40.5 5.70 5.95
MSFT 141018C00041000 C 10/18/14 41.0 5.20 5.45
MSFT 141018C00041500 C 10/18/14 41.5 4.75 4.95
MSFT 141018C00042000 C 10/18/14 42.0 4.25 4.45
MSFT 141018C00042500 C 10/18/14 42.5 3.75 3.95
MSFT 141018C00043000 C 10/18/14 43.0 3.25 3.45
MSFT 141018C00043500 C 10/18/14 43.5 2.81 2.97
MSFT 141018C00044000 C 10/18/14 44.0 2.46 2.50
MSFT 141018C00044500 C 10/18/14 44.5 1.97 2.04
MSFT 141018C00045000 C 10/18/14 45.0 1.54 1.61
MSFT 141018C00045500 C 10/18/14 45.5 1.18 1.21
MSFT 141018C00046000 C 10/18/14 46.0 0.85 0.87
MSFT 141018C00046500 C 10/18/14 46.5 0.57 0.59
MSFT 141018C00047000 C 10/18/14 47.0 0.36 0.37
MSFT 141018C00047500 C 10/18/14 47.5 0.22 0.24
MSFT 141018C00048000 C 10/18/14 48.0 0.13 0.14
MSFT 141018C00048500 C 10/18/14 48.5 0.07 0.08
MSFT 141018C00049000 C 10/18/14 49.0 0.04 0.06
MSFT 141018C00049500 C 10/18/14 49.5 0.03 0.04
MSFT 141018C00050000 C 10/18/14 50.0 0.02 0.03
MSFT 141018C00050500 C 10/18/14 50.5 0.01 0.02
MSFT 141018C00051000 C 10/18/14 51.0 0.01 0.02
MSFT 141018C00051500 C 10/18/14 51.5 0.00 0.03
MSFT 141018C00052000 C 10/18/14 52.0 0.00 0.03
MSFT 141018C00052500 C 10/18/14 52.5 0.00 0.02
MSFT 141018C00053000 C 10/18/14 53.0 0.00 0.03
MSFT 141018C00053500 C 10/18/14 53.5 0.00 0.03
MSFT 141018C00054000 C 10/18/14 54.0 0.00 0.03
MSFT 141018C00054500 C 10/18/14 54.5 0.00 0.03
MSFT 141018C00055000 C 10/18/14 55.0 0.00 0.02
MSFT 141018C00060000 C 10/18/14 60.0 0.00 0.02
MSFT 141018C00065000 C 10/18/14 65.0 0.00 0.02
MSFT 141018P00019000 P 10/18/14 19.0 0.00 0.01
MSFT 141018P00020000 P 10/18/14 20.0 0.00 0.01
MSFT 141018P00021000 P 10/18/14 21.0 0.00 0.01
MSFT 141018P00023000 P 10/18/14 23.0 0.00 0.01
MSFT 141018P00024000 P 10/18/14 24.0 0.00 0.01
MSFT 141018P00025000 P 10/18/14 25.0 0.00 0.01
MSFT 141018P00026000 P 10/18/14 26.0 0.00 0.01
MSFT 141018P00027000 P 10/18/14 27.0 0.00 0.01
MSFT 141018P00028000 P 10/18/14 28.0 0.00 0.01
MSFT 141018P00029000 P 10/18/14 29.0 0.00 0.01
MSFT 141018P00030000 P 10/18/14 30.0 0.00 0.01
MSFT 141018P00031000 P 10/18/14 31.0 0.00 0.01
MSFT 141018P00032000 P 10/18/14 32.0 0.00 0.01
MSFT 141018P00033000 P 10/18/14 33.0 0.00 0.02
MSFT 141018P00034000 P 10/18/14 34.0 0.00 0.02
MSFT 141018P00035000 P 10/18/14 35.0 0.00 0.01
MSFT 141018P00036000 P 10/18/14 36.0 0.01 0.02
MSFT 141018P00037000 P 10/18/14 37.0 0.01 0.03
MSFT 141018P00038000 P 10/18/14 38.0 0.01 0.03
MSFT 141018P00038500 P 10/18/14 38.5 0.01 0.03
MSFT 141018P00039000 P 10/18/14 39.0 0.01 0.03
MSFT 141018P00039500 P 10/18/14 39.5 0.01 0.02
MSFT 141018P00040000 P 10/18/14 40.0 0.01 0.02
MSFT 141018P00040500 P 10/18/14 40.5 0.02 0.03
MSFT 141018P00041000 P 10/18/14 41.0 0.02 0.03
MSFT 141018P00041500 P 10/18/14 41.5 0.02 0.03
MSFT 141018P00042000 P 10/18/14 42.0 0.03 0.04
MSFT 141018P00042500 P 10/18/14 42.5 0.03 0.05
MSFT 141018P00043000 P 10/18/14 43.0 0.05 0.06
MSFT 141018P00043500 P 10/18/14 43.5 0.06 0.08
MSFT 141018P00044000 P 10/18/14 44.0 0.09 0.10
MSFT 141018P00044500 P 10/18/14 44.5 0.13 0.15
MSFT 141018P00045000 P 10/18/14 45.0 0.20 0.22
MSFT 141018P00045500 P 10/18/14 45.5 0.31 0.33
MSFT 141018P00046000 P 10/18/14 46.0 0.47 0.49
MSFT 141018P00046500 P 10/18/14 46.5 0.70 0.72
MSFT 141018P00047000 P 10/18/14 47.0 0.99 1.01
MSFT 141018P00047500 P 10/18/14 47.5 1.34 1.36
MSFT 141018P00048000 P 10/18/14 48.0 1.74 1.86
MSFT 141018P00048500 P 10/18/14 48.5 2.18 2.34
MSFT 141018P00049000 P 10/18/14 49.0 2.64 2.82
MSFT 141018P00049500 P 10/18/14 49.5 3.10 3.35
MSFT 141018P00050000 P 10/18/14 50.0 3.60 3.80
MSFT 141018P00050500 P 10/18/14 50.5 4.10 4.30
MSFT 141018P00051000 P 10/18/14 51.0 4.60 4.80
MSFT 141018P00051500 P 10/18/14 51.5 5.10 5.30
MSFT 141018P00052000 P 10/18/14 52.0 5.60 5.80
MSFT 141018P00052500 P 10/18/14 52.5 6.10 6.30
MSFT 141018P00053000 P 10/18/14 53.0 6.60 6.80
MSFT 141018P00053500 P 10/18/14 53.5 7.10 7.30
MSFT 141018P00054000 P 10/18/14 54.0 7.45 7.85
MSFT 141018P00054500 P 10/18/14 54.5 7.85 8.55
MSFT 141018P00055000 P 10/18/14 55.0 7.85 8.85
MSFT 141018P00060000 P 10/18/14 60.0 12.10 13.85
MSFT 141018P00065000 P 10/18/14 65.0 17.05 19.25
MSFT 141024C00037000 C 10/24/14 37.0 9.00 9.45
MSFT 141024C00038000 C 10/24/14 38.0 8.05 8.45
MSFT 141024C00038500 C 10/24/14 38.5 7.55 8.00
MSFT 141024C00039000 C 10/24/14 39.0 7.05 7.50
MSFT 141024C00039500 C 10/24/14 39.5 6.55 7.00
MSFT 141024C00040000 C 10/24/14 40.0 6.05 6.50
MSFT 141024C00040500 C 10/24/14 40.5 5.55 6.00
MSFT 141024C00041000 C 10/24/14 41.0 5.10 5.50
MSFT 141024C00041500 C 10/24/14 41.5 4.60 5.05
MSFT 141024C00042000 C 10/24/14 42.0 4.10 4.55
MSFT 141024C00042500 C 10/24/14 42.5 3.65 4.05
MSFT 141024C00043000 C 10/24/14 43.0 3.45 3.60
MSFT 141024C00043500 C 10/24/14 43.5 2.95 3.15
MSFT 141024C00044000 C 10/24/14 44.0 2.61 2.69
MSFT 141024C00044500 C 10/24/14 44.5 2.16 2.28
MSFT 141024C00045000 C 10/24/14 45.0 1.77 1.89
MSFT 141024C00045500 C 10/24/14 45.5 1.43 1.53
MSFT 141024C00046000 C 10/24/14 46.0 1.17 1.21
MSFT 141024C00046500 C 10/24/14 46.5 0.89 0.94
MSFT 141024C00047000 C 10/24/14 47.0 0.69 0.71
MSFT 141024C00047500 C 10/24/14 47.5 0.49 0.53
MSFT 141024C00048000 C 10/24/14 48.0 0.37 0.40
MSFT 141024C00048500 C 10/24/14 48.5 0.22 0.29
MSFT 141024C00049000 C 10/24/14 49.0 0.16 0.23
MSFT 141024C00049500 C 10/24/14 49.5 0.11 0.17
MSFT 141024C00050000 C 10/24/14 50.0 0.08 0.13
MSFT 141024C00050500 C 10/24/14 50.5 0.05 0.10
MSFT 141024C00051000 C 10/24/14 51.0 0.04 0.10
MSFT 141024C00051500 C 10/24/14 51.5 0.02 0.09
MSFT 141024C00052000 C 10/24/14 52.0 0.02 0.09
MSFT 141024C00052500 C 10/24/14 52.5 0.01 0.08
MSFT 141024C00053000 C 10/24/14 53.0 0.01 0.08
MSFT 141024C00053500 C 10/24/14 53.5 0.01 0.07
MSFT 141024C00054000 C 10/24/14 54.0 0.00 0.07
MSFT 141024C00054500 C 10/24/14 54.5 0.00 0.06
MSFT 141024C00055000 C 10/24/14 55.0 0.00 0.05
MSFT 141024P00037000 P 10/24/14 37.0 0.01 0.04
MSFT 141024P00038000 P 10/24/14 38.0 0.02 0.07
MSFT 141024P00038500 P 10/24/14 38.5 0.02 0.08
MSFT 141024P00039000 P 10/24/14 39.0 0.03 0.10
MSFT 141024P00039500 P 10/24/14 39.5 0.04 0.11
MSFT 141024P00040000 P 10/24/14 40.0 0.05 0.12
MSFT 141024P00040500 P 10/24/14 40.5 0.05 0.14
MSFT 141024P00041000 P 10/24/14 41.0 0.07 0.15
MSFT 141024P00041500 P 10/24/14 41.5 0.08 0.17
MSFT 141024P00042000 P 10/24/14 42.0 0.10 0.19
MSFT 141024P00042500 P 10/24/14 42.5 0.12 0.21
MSFT 141024P00043000 P 10/24/14 43.0 0.17 0.21
MSFT 141024P00043500 P 10/24/14 43.5 0.21 0.26
MSFT 141024P00044000 P 10/24/14 44.0 0.27 0.30
MSFT 141024P00044500 P 10/24/14 44.5 0.35 0.38
MSFT 141024P00045000 P 10/24/14 45.0 0.46 0.50
MSFT 141024P00045500 P 10/24/14 45.5 0.61 0.73
MSFT 141024P00046000 P 10/24/14 46.0 0.79 0.88
MSFT 141024P00046500 P 10/24/14 46.5 1.03 1.06
MSFT 141024P00047000 P 10/24/14 47.0 1.29 1.40
MSFT 141024P00047500 P 10/24/14 47.5 1.61 1.73
MSFT 141024P00048000 P 10/24/14 48.0 1.97 2.11
MSFT 141024P00048500 P 10/24/14 48.5 2.36 2.49
MSFT 141024P00049000 P 10/24/14 49.0 2.70 3.20
MSFT 141024P00049500 P 10/24/14 49.5 3.10 3.65
MSFT 141024P00050000 P 10/24/14 50.0 3.55 4.10
MSFT 141024P00050500 P 10/24/14 50.5 4.05 4.60
MSFT 141024P00051000 P 10/24/14 51.0 4.55 5.05
MSFT 141024P00051500 P 10/24/14 51.5 5.00 5.60
MSFT 141024P00052000 P 10/24/14 52.0 5.50 6.05
MSFT 141024P00052500 P 10/24/14 52.5 6.00 6.55
MSFT 141024P00053000 P 10/24/14 53.0 6.50 7.05
MSFT 141024P00053500 P 10/24/14 53.5 7.00 7.55
MSFT 141024P00054000 P 10/24/14 54.0 7.50 8.05
MSFT 141024P00054500 P 10/24/14 54.5 7.95 8.55
MSFT 141024P00055000 P 10/24/14 55.0 8.15 9.15
MSFT 141031C00038000 C 10/31/14 38.0 8.05 8.50
MSFT 141031C00039000 C 10/31/14 39.0 7.05 7.50
MSFT 141031C00040000 C 10/31/14 40.0 6.10 6.60
MSFT 141031C00041000 C 10/31/14 41.0 5.10 5.55
MSFT 141031C00041500 C 10/31/14 41.5 4.60 5.05
MSFT 141031C00042000 C 10/31/14 42.0 4.15 4.60
MSFT 141031C00042500 C 10/31/14 42.5 3.70 4.10
MSFT 141031C00043000 C 10/31/14 43.0 3.40 3.65
MSFT 141031C00043500 C 10/31/14 43.5 3.05 3.20
MSFT 141031C00044000 C 10/31/14 44.0 2.58 2.76
MSFT 141031C00044500 C 10/31/14 44.5 2.17 2.35
MSFT 141031C00045000 C 10/31/14 45.0 1.80 1.97
MSFT 141031C00045500 C 10/31/14 45.5 1.54 1.63
MSFT 141031C00046000 C 10/31/14 46.0 1.21 1.31
MSFT 141031C00046500 C 10/31/14 46.5 0.95 1.04
MSFT 141031C00047000 C 10/31/14 47.0 0.72 0.82
MSFT 141031C00047500 C 10/31/14 47.5 0.58 0.63
MSFT 141031C00048000 C 10/31/14 48.0 0.36 0.47
MSFT 141031C00048500 C 10/31/14 48.5 0.26 0.35
MSFT 141031C00049000 C 10/31/14 49.0 0.19 0.30
MSFT 141031C00049500 C 10/31/14 49.5 0.14 0.20
MSFT 141031C00050000 C 10/31/14 50.0 0.11 0.15
MSFT 141031C00050500 C 10/31/14 50.5 0.07 0.15
MSFT 141031C00051000 C 10/31/14 51.0 0.05 0.10
MSFT 141031C00051500 C 10/31/14 51.5 0.03 0.10
MSFT 141031C00052000 C 10/31/14 52.0 0.03 0.09
MSFT 141031C00052500 C 10/31/14 52.5 0.02 0.09
MSFT 141031C00053000 C 10/31/14 53.0 0.01 0.09
MSFT 141031C00053500 C 10/31/14 53.5 0.01 0.08
MSFT 141031C00054000 C 10/31/14 54.0 0.01 0.07
MSFT 141031C00054500 C 10/31/14 54.5 0.01 0.07
MSFT 141031C00055000 C 10/31/14 55.0 0.00 0.06
MSFT 141031P00038000 P 10/31/14 38.0 0.02 0.09
MSFT 141031P00039000 P 10/31/14 39.0 0.04 0.12
MSFT 141031P00040000 P 10/31/14 40.0 0.06 0.14
MSFT 141031P00041000 P 10/31/14 41.0 0.09 0.17
MSFT 141031P00041500 P 10/31/14 41.5 0.10 0.19
MSFT 141031P00042000 P 10/31/14 42.0 0.13 0.22
MSFT 141031P00042500 P 10/31/14 42.5 0.16 0.21
MSFT 141031P00043000 P 10/31/14 43.0 0.18 0.28
MSFT 141031P00043500 P 10/31/14 43.5 0.23 0.35
MSFT 141031P00044000 P 10/31/14 44.0 0.33 0.42
MSFT 141031P00044500 P 10/31/14 44.5 0.42 0.49
MSFT 141031P00045000 P 10/31/14 45.0 0.54 0.64
MSFT 141031P00045500 P 10/31/14 45.5 0.69 0.82
MSFT 141031P00046000 P 10/31/14 46.0 0.88 1.02
MSFT 141031P00046500 P 10/31/14 46.5 1.11 1.21
MSFT 141031P00047000 P 10/31/14 47.0 1.38 1.53
MSFT 141031P00047500 P 10/31/14 47.5 1.69 1.85
MSFT 141031P00048000 P 10/31/14 48.0 2.04 2.20
MSFT 141031P00048500 P 10/31/14 48.5 2.42 2.59
MSFT 141031P00049000 P 10/31/14 49.0 2.75 3.20
MSFT 141031P00049500 P 10/31/14 49.5 3.15 3.65
MSFT 141031P00050000 P 10/31/14 50.0 3.60 4.15
MSFT 141031P00050500 P 10/31/14 50.5 4.05 4.60
MSFT 141031P00051000 P 10/31/14 51.0 4.55 5.10
MSFT 141031P00051500 P 10/31/14 51.5 5.00 5.55
MSFT 141031P00052000 P 10/31/14 52.0 5.50 6.05
MSFT 141031P00052500 P 10/31/14 52.5 6.00 6.55
MSFT 141031P00053000 P 10/31/14 53.0 6.50 7.05
MSFT 141031P00053500 P 10/31/14 53.5 7.00 7.55
MSFT 141031P00054000 P 10/31/14 54.0 7.50 8.05
MSFT 141031P00054500 P 10/31/14 54.5 8.00 8.55
MSFT 141031P00055000 P 10/31/14 55.0 8.50 9.05
MSFT 141107C00038000 C 11/07/14 38.0 8.05 8.50
MSFT 141107C00039000 C 11/07/14 39.0 7.05 7.50
MSFT 141107C00039500 C 11/07/14 39.5 6.60 7.10
MSFT 141107C00040000 C 11/07/14 40.0 6.10 6.55
MSFT 141107C00040500 C 11/07/14 40.5 5.60 6.05
MSFT 141107C00041000 C 11/07/14 41.0 5.10 5.55
MSFT 141107C00041500 C 11/07/14 41.5 4.65 5.10
MSFT 141107C00042000 C 11/07/14 42.0 4.20 4.60
MSFT 141107C00042500 C 11/07/14 42.5 3.75 4.15
MSFT 141107C00043000 C 11/07/14 43.0 3.45 3.70
MSFT 141107C00043500 C 11/07/14 43.5 3.05 3.25
MSFT 141107C00044000 C 11/07/14 44.0 2.63 2.82
MSFT 141107C00044500 C 11/07/14 44.5 2.24 2.43
MSFT 141107C00045000 C 11/07/14 45.0 1.87 2.05
MSFT 141107C00045500 C 11/07/14 45.5 1.61 1.71
MSFT 141107C00046000 C 11/07/14 46.0 1.26 1.41
MSFT 141107C00046500 C 11/07/14 46.5 1.04 1.13
MSFT 141107C00047000 C 11/07/14 47.0 0.79 0.90
MSFT 141107C00047500 C 11/07/14 47.5 0.61 0.70
MSFT 141107C00048000 C 11/07/14 48.0 0.44 0.55
MSFT 141107C00048500 C 11/07/14 48.5 0.32 0.42
MSFT 141107C00049000 C 11/07/14 49.0 0.24 0.36
MSFT 141107C00049500 C 11/07/14 49.5 0.16 0.27
MSFT 141107C00050000 C 11/07/14 50.0 0.13 0.19
MSFT 141107C00050500 C 11/07/14 50.5 0.09 0.16
MSFT 141107C00051000 C 11/07/14 51.0 0.06 0.13
MSFT 141107C00051500 C 11/07/14 51.5 0.04 0.10
MSFT 141107C00052000 C 11/07/14 52.0 0.03 0.10
MSFT 141107C00052500 C 11/07/14 52.5 0.02 0.09
MSFT 141107C00053000 C 11/07/14 53.0 0.02 0.08
MSFT 141107C00053500 C 11/07/14 53.5 0.01 0.08
MSFT 141107C00054000 C 11/07/14 54.0 0.01 0.08
MSFT 141107C00054500 C 11/07/14 54.5 0.01 0.07
MSFT 141107C00055000 C 11/07/14 55.0 0.01 0.07
MSFT 141107P00038000 P 11/07/14 38.0 0.03 0.10
MSFT 141107P00039000 P 11/07/14 39.0 0.04 0.13
MSFT 141107P00039500 P 11/07/14 39.5 0.06 0.14
MSFT 141107P00040000 P 11/07/14 40.0 0.07 0.15
MSFT 141107P00040500 P 11/07/14 40.5 0.09 0.17
MSFT 141107P00041000 P 11/07/14 41.0 0.10 0.17
MSFT 141107P00041500 P 11/07/14 41.5 0.12 0.21
MSFT 141107P00042000 P 11/07/14 42.0 0.15 0.22
MSFT 141107P00042500 P 11/07/14 42.5 0.18 0.25
MSFT 141107P00043000 P 11/07/14 43.0 0.22 0.32
MSFT 141107P00043500 P 11/07/14 43.5 0.30 0.40
MSFT 141107P00044000 P 11/07/14 44.0 0.39 0.49
MSFT 141107P00044500 P 11/07/14 44.5 0.50 0.61
MSFT 141107P00045000 P 11/07/14 45.0 0.62 0.73
MSFT 141107P00045500 P 11/07/14 45.5 0.77 0.91
MSFT 141107P00046000 P 11/07/14 46.0 0.97 1.11
MSFT 141107P00046500 P 11/07/14 46.5 1.20 1.27
MSFT 141107P00047000 P 11/07/14 47.0 1.46 1.62
MSFT 141107P00047500 P 11/07/14 47.5 1.77 1.93
MSFT 141107P00048000 P 11/07/14 48.0 2.10 2.28
MSFT 141107P00048500 P 11/07/14 48.5 2.47 2.65
MSFT 141107P00049000 P 11/07/14 49.0 2.87 3.05
MSFT 141107P00049500 P 11/07/14 49.5 3.20 3.70
MSFT 141107P00050000 P 11/07/14 50.0 3.65 4.15
MSFT 141107P00050500 P 11/07/14 50.5 4.10 4.60
MSFT 141107P00051000 P 11/07/14 51.0 4.55 5.10
MSFT 141107P00051500 P 11/07/14 51.5 5.05 5.60
MSFT 141107P00052000 P 11/07/14 52.0 5.50 6.05
MSFT 141107P00052500 P 11/07/14 52.5 6.00 6.55
MSFT 141107P00053000 P 11/07/14 53.0 6.50 7.05
MSFT 141107P00053500 P 11/07/14 53.5 7.00 7.55
MSFT 141107P00054000 P 11/07/14 54.0 7.50 8.05
MSFT 141107P00054500 P 11/07/14 54.5 8.00 8.55
MSFT 141107P00055000 P 11/07/14 55.0 8.50 9.05
MSFT 141122C00029000 C 11/22/14 29.0 15.75 17.55
MSFT 141122C00030000 C 11/22/14 30.0 14.75 16.55
MSFT 141122C00031000 C 11/22/14 31.0 13.80 15.55
MSFT 141122C00032000 C 11/22/14 32.0 12.65 14.45
MSFT 141122C00033000 C 11/22/14 33.0 12.75 13.55
MSFT 141122C00034000 C 11/22/14 34.0 12.00 12.45
MSFT 141122C00035000 C 11/22/14 35.0 11.15 11.45
MSFT 141122C00036000 C 11/22/14 36.0 10.15 10.45
MSFT 141122C00037000 C 11/22/14 37.0 9.15 9.50
MSFT 141122C00038000 C 11/22/14 38.0 8.15 8.50
MSFT 141122C00039000 C 11/22/14 39.0 7.20 7.50
MSFT 141122C00040000 C 11/22/14 40.0 6.25 6.55
MSFT 141122C00041000 C 11/22/14 41.0 5.35 5.60
MSFT 141122C00042000 C 11/22/14 42.0 4.40 4.65
MSFT 141122C00043000 C 11/22/14 43.0 3.60 3.75
MSFT 141122C00044000 C 11/22/14 44.0 2.85 2.88
MSFT 141122C00045000 C 11/22/14 45.0 2.11 2.14
MSFT 141122C00046000 C 11/22/14 46.0 1.49 1.51
MSFT 141122C00047000 C 11/22/14 47.0 0.99 1.01
MSFT 141122C00048000 C 11/22/14 48.0 0.63 0.65
MSFT 141122C00049000 C 11/22/14 49.0 0.38 0.40
MSFT 141122C00050000 C 11/22/14 50.0 0.23 0.24
MSFT 141122C00055000 C 11/22/14 55.0 0.01 0.04
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.03
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.03
MSFT 141122P00029000 P 11/22/14 29.0 0.01 0.02
MSFT 141122P00030000 P 11/22/14 30.0 0.01 0.02
MSFT 141122P00031000 P 11/22/14 31.0 0.01 0.03
MSFT 141122P00032000 P 11/22/14 32.0 0.01 0.03
MSFT 141122P00033000 P 11/22/14 33.0 0.01 0.04
MSFT 141122P00034000 P 11/22/14 34.0 0.02 0.05
MSFT 141122P00035000 P 11/22/14 35.0 0.02 0.06
MSFT 141122P00036000 P 11/22/14 36.0 0.03 0.07
MSFT 141122P00037000 P 11/22/14 37.0 0.05 0.08
MSFT 141122P00038000 P 11/22/14 38.0 0.06 0.07
MSFT 141122P00039000 P 11/22/14 39.0 0.09 0.10
MSFT 141122P00040000 P 11/22/14 40.0 0.13 0.14
MSFT 141122P00041000 P 11/22/14 41.0 0.17 0.19
MSFT 141122P00042000 P 11/22/14 42.0 0.26 0.28
MSFT 141122P00043000 P 11/22/14 43.0 0.38 0.40
MSFT 141122P00044000 P 11/22/14 44.0 0.58 0.60
MSFT 141122P00045000 P 11/22/14 45.0 0.88 0.89
MSFT 141122P00046000 P 11/22/14 46.0 1.28 1.30
MSFT 141122P00047000 P 11/22/14 47.0 1.82 1.84
MSFT 141122P00048000 P 11/22/14 48.0 2.48 2.51
MSFT 141122P00049000 P 11/22/14 49.0 3.20 3.35
MSFT 141122P00050000 P 11/22/14 50.0 4.10 4.25
MSFT 141122P00055000 P 11/22/14 55.0 8.90 9.20
MSFT 141122P00060000 P 11/22/14 60.0 13.25 14.55
MSFT 141122P00065000 P 11/22/14 65.0 17.35 20.70
MSFT 141220C00030000 C 12/20/14 30.0 14.65 17.90
MSFT 141220C00031000 C 12/20/14 31.0 13.65 16.90
MSFT 141220C00032000 C 12/20/14 32.0 12.65 15.90
MSFT 141220C00033000 C 12/20/14 33.0 12.60 13.45
MSFT 141220C00034000 C 12/20/14 34.0 11.85 12.55
MSFT 141220C00035000 C 12/20/14 35.0 11.00 11.55
MSFT 141220C00036000 C 12/20/14 36.0 9.95 10.60
MSFT 141220C00037000 C 12/20/14 37.0 9.05 9.50
MSFT 141220C00038000 C 12/20/14 38.0 8.05 8.50
MSFT 141220C00039000 C 12/20/14 39.0 7.10 7.55
MSFT 141220C00040000 C 12/20/14 40.0 6.15 6.55
MSFT 141220C00041000 C 12/20/14 41.0 5.35 5.65
MSFT 141220C00042000 C 12/20/14 42.0 4.30 4.70
MSFT 141220C00043000 C 12/20/14 43.0 3.65 3.85
MSFT 141220C00044000 C 12/20/14 44.0 2.85 3.05
MSFT 141220C00045000 C 12/20/14 45.0 2.29 2.35
MSFT 141220C00046000 C 12/20/14 46.0 1.69 1.74
MSFT 141220C00047000 C 12/20/14 47.0 1.19 1.25
MSFT 141220C00048000 C 12/20/14 48.0 0.84 0.86
MSFT 141220C00049000 C 12/20/14 49.0 0.53 0.58
MSFT 141220C00050000 C 12/20/14 50.0 0.36 0.39
MSFT 141220C00055000 C 12/20/14 55.0 0.02 0.05
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.03
MSFT 141220P00030000 P 12/20/14 30.0 0.02 0.03
MSFT 141220P00031000 P 12/20/14 31.0 0.01 0.04
MSFT 141220P00032000 P 12/20/14 32.0 0.02 0.06
MSFT 141220P00033000 P 12/20/14 33.0 0.03 0.08
MSFT 141220P00034000 P 12/20/14 34.0 0.04 0.08
MSFT 141220P00035000 P 12/20/14 35.0 0.05 0.09
MSFT 141220P00036000 P 12/20/14 36.0 0.06 0.10
MSFT 141220P00037000 P 12/20/14 37.0 0.09 0.12
MSFT 141220P00038000 P 12/20/14 38.0 0.11 0.14
MSFT 141220P00039000 P 12/20/14 39.0 0.15 0.18
MSFT 141220P00040000 P 12/20/14 40.0 0.20 0.23
MSFT 141220P00041000 P 12/20/14 41.0 0.29 0.31
MSFT 141220P00042000 P 12/20/14 42.0 0.41 0.47
MSFT 141220P00043000 P 12/20/14 43.0 0.58 0.62
MSFT 141220P00044000 P 12/20/14 44.0 0.82 0.88
MSFT 141220P00045000 P 12/20/14 45.0 1.14 1.18
MSFT 141220P00046000 P 12/20/14 46.0 1.56 1.59
MSFT 141220P00047000 P 12/20/14 47.0 2.08 2.14
MSFT 141220P00048000 P 12/20/14 48.0 2.71 2.78
MSFT 141220P00049000 P 12/20/14 49.0 3.40 3.55
MSFT 141220P00050000 P 12/20/14 50.0 4.20 4.40
MSFT 141220P00055000 P 12/20/14 55.0 8.80 9.35
MSFT 141220P00060000 P 12/20/14 60.0 13.15 14.75
MSFT 150117C00015000 C 01/17/15 15.0 29.75 31.75
MSFT 150117C00018000 C 01/17/15 18.0 26.75 28.80
MSFT 150117C00020000 C 01/17/15 20.0 24.75 26.50
MSFT 150117C00021000 C 01/17/15 21.0 23.60 25.55
MSFT 150117C00023000 C 01/17/15 23.0 21.75 23.55
MSFT 150117C00024000 C 01/17/15 24.0 20.60 22.60
MSFT 150117C00025000 C 01/17/15 25.0 19.75 21.55
MSFT 150117C00026000 C 01/17/15 26.0 18.75 20.55
MSFT 150117C00027000 C 01/17/15 27.0 17.60 19.55
MSFT 150117C00028000 C 01/17/15 28.0 16.60 18.80
MSFT 150117C00029000 C 01/17/15 29.0 15.75 17.60
MSFT 150117C00030000 C 01/17/15 30.0 16.00 16.50
MSFT 150117C00031000 C 01/17/15 31.0 14.60 15.45
MSFT 150117C00032000 C 01/17/15 32.0 14.00 14.55
MSFT 150117C00033000 C 01/17/15 33.0 13.00 13.50
MSFT 150117C00034000 C 01/17/15 34.0 12.00 12.50
MSFT 150117C00035000 C 01/17/15 35.0 11.05 11.45
MSFT 150117C00036000 C 01/17/15 36.0 10.05 10.50
MSFT 150117C00037000 C 01/17/15 37.0 9.10 9.50
MSFT 150117C00038000 C 01/17/15 38.0 8.10 8.55
MSFT 150117C00039000 C 01/17/15 39.0 7.25 7.60
MSFT 150117C00040000 C 01/17/15 40.0 6.45 6.65
MSFT 150117C00041000 C 01/17/15 41.0 5.50 5.70
MSFT 150117C00042000 C 01/17/15 42.0 4.65 4.85
MSFT 150117C00043000 C 01/17/15 43.0 3.90 4.00
MSFT 150117C00044000 C 01/17/15 44.0 3.15 3.25
MSFT 150117C00045000 C 01/17/15 45.0 2.52 2.55
MSFT 150117C00046000 C 01/17/15 46.0 1.94 1.96
MSFT 150117C00047000 C 01/17/15 47.0 1.45 1.48
MSFT 150117C00048000 C 01/17/15 48.0 1.06 1.08
MSFT 150117C00049000 C 01/17/15 49.0 0.76 0.78
MSFT 150117C00050000 C 01/17/15 50.0 0.53 0.55
MSFT 150117C00055000 C 01/17/15 55.0 0.07 0.09
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.03
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.03
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.00 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.01 0.02
MSFT 150117P00021000 P 01/17/15 21.0 0.01 0.02
MSFT 150117P00023000 P 01/17/15 23.0 0.01 0.02
MSFT 150117P00024000 P 01/17/15 24.0 0.01 0.03
MSFT 150117P00025000 P 01/17/15 25.0 0.01 0.03
MSFT 150117P00026000 P 01/17/15 26.0 0.02 0.03
MSFT 150117P00027000 P 01/17/15 27.0 0.01 0.03
MSFT 150117P00028000 P 01/17/15 28.0 0.02 0.04
MSFT 150117P00029000 P 01/17/15 29.0 0.02 0.05
MSFT 150117P00030000 P 01/17/15 30.0 0.03 0.07
MSFT 150117P00031000 P 01/17/15 31.0 0.04 0.08
MSFT 150117P00032000 P 01/17/15 32.0 0.05 0.09
MSFT 150117P00033000 P 01/17/15 33.0 0.06 0.10
MSFT 150117P00034000 P 01/17/15 34.0 0.07 0.11
MSFT 150117P00035000 P 01/17/15 35.0 0.09 0.10
MSFT 150117P00036000 P 01/17/15 36.0 0.11 0.12
MSFT 150117P00037000 P 01/17/15 37.0 0.14 0.16
MSFT 150117P00038000 P 01/17/15 38.0 0.18 0.20
MSFT 150117P00039000 P 01/17/15 39.0 0.24 0.25
MSFT 150117P00040000 P 01/17/15 40.0 0.32 0.33
MSFT 150117P00041000 P 01/17/15 41.0 0.42 0.44
MSFT 150117P00042000 P 01/17/15 42.0 0.57 0.59
MSFT 150117P00043000 P 01/17/15 43.0 0.77 0.79
MSFT 150117P00044000 P 01/17/15 44.0 1.03 1.05
MSFT 150117P00045000 P 01/17/15 45.0 1.37 1.39
MSFT 150117P00046000 P 01/17/15 46.0 1.80 1.83
MSFT 150117P00047000 P 01/17/15 47.0 2.32 2.35
MSFT 150117P00048000 P 01/17/15 48.0 2.94 2.97
MSFT 150117P00049000 P 01/17/15 49.0 3.60 3.70
MSFT 150117P00050000 P 01/17/15 50.0 4.40 4.50
MSFT 150117P00055000 P 01/17/15 55.0 8.90 9.35
MSFT 150117P00060000 P 01/17/15 60.0 13.00 14.90
MSFT 150117P00065000 P 01/17/15 65.0 17.40 20.70
MSFT 150417C00023000 C 04/17/15 23.0 21.60 24.00
MSFT 150417C00024000 C 04/17/15 24.0 20.40 23.00
MSFT 150417C00025000 C 04/17/15 25.0 19.60 22.00
MSFT 150417C00026000 C 04/17/15 26.0 18.60 21.00
MSFT 150417C00027000 C 04/17/15 27.0 17.60 21.05
MSFT 150417C00028000 C 04/17/15 28.0 16.60 20.05
MSFT 150417C00029000 C 04/17/15 29.0 15.60 19.05
MSFT 150417C00030000 C 04/17/15 30.0 14.60 17.55
MSFT 150417C00031000 C 04/17/15 31.0 14.60 15.75
MSFT 150417C00032000 C 04/17/15 32.0 13.75 14.75
MSFT 150417C00033000 C 04/17/15 33.0 13.00 13.65
MSFT 150417C00034000 C 04/17/15 34.0 11.65 12.65
MSFT 150417C00035000 C 04/17/15 35.0 11.05 11.65
MSFT 150417C00036000 C 04/17/15 36.0 10.10 10.55
MSFT 150417C00037000 C 04/17/15 37.0 9.15 9.60
MSFT 150417C00038000 C 04/17/15 38.0 8.20 8.75
MSFT 150417C00039000 C 04/17/15 39.0 7.30 7.85
MSFT 150417C00040000 C 04/17/15 40.0 6.45 7.00
MSFT 150417C00041000 C 04/17/15 41.0 5.80 6.05
MSFT 150417C00042000 C 04/17/15 42.0 5.15 5.25
MSFT 150417C00043000 C 04/17/15 43.0 4.40 4.50
MSFT 150417C00044000 C 04/17/15 44.0 3.75 3.80
MSFT 150417C00045000 C 04/17/15 45.0 3.15 3.20
MSFT 150417C00046000 C 04/17/15 46.0 2.60 2.64
MSFT 150417C00047000 C 04/17/15 47.0 2.13 2.16
MSFT 150417C00048000 C 04/17/15 48.0 1.72 1.75
MSFT 150417C00049000 C 04/17/15 49.0 1.37 1.40
MSFT 150417C00050000 C 04/17/15 50.0 1.08 1.11
MSFT 150417C00055000 C 04/17/15 55.0 0.27 0.32
MSFT 150417C00060000 C 04/17/15 60.0 0.06 0.10
MSFT 150417C00065000 C 04/17/15 65.0 0.01 0.05
MSFT 150417P00023000 P 04/17/15 23.0 0.01 0.04
MSFT 150417P00024000 P 04/17/15 24.0 0.02 0.06
MSFT 150417P00025000 P 04/17/15 25.0 0.03 0.08
MSFT 150417P00026000 P 04/17/15 26.0 0.04 0.09
MSFT 150417P00027000 P 04/17/15 27.0 0.04 0.10
MSFT 150417P00028000 P 04/17/15 28.0 0.06 0.11
MSFT 150417P00029000 P 04/17/15 29.0 0.07 0.12
MSFT 150417P00030000 P 04/17/15 30.0 0.09 0.13
MSFT 150417P00031000 P 04/17/15 31.0 0.10 0.15
MSFT 150417P00032000 P 04/17/15 32.0 0.13 0.15
MSFT 150417P00033000 P 04/17/15 33.0 0.16 0.20
MSFT 150417P00034000 P 04/17/15 34.0 0.19 0.23
MSFT 150417P00035000 P 04/17/15 35.0 0.24 0.28
MSFT 150417P00036000 P 04/17/15 36.0 0.30 0.35
MSFT 150417P00037000 P 04/17/15 37.0 0.39 0.41
MSFT 150417P00038000 P 04/17/15 38.0 0.49 0.51
MSFT 150417P00039000 P 04/17/15 39.0 0.62 0.64
MSFT 150417P00040000 P 04/17/15 40.0 0.77 0.79
MSFT 150417P00041000 P 04/17/15 41.0 0.97 0.99
MSFT 150417P00042000 P 04/17/15 42.0 1.21 1.24
MSFT 150417P00043000 P 04/17/15 43.0 1.49 1.52
MSFT 150417P00044000 P 04/17/15 44.0 1.84 1.87
MSFT 150417P00045000 P 04/17/15 45.0 2.24 2.28
MSFT 150417P00046000 P 04/17/15 46.0 2.71 2.74
MSFT 150417P00047000 P 04/17/15 47.0 3.20 3.30
MSFT 150417P00048000 P 04/17/15 48.0 3.80 3.90
MSFT 150417P00049000 P 04/17/15 49.0 4.45 4.55
MSFT 150417P00050000 P 04/17/15 50.0 5.20 5.25
MSFT 150417P00055000 P 04/17/15 55.0 9.25 9.95
MSFT 150417P00060000 P 04/17/15 60.0 14.05 15.00
MSFT 150417P00065000 P 04/17/15 65.0 18.60 20.00
MSFT 150717C00025000 C 07/17/15 25.0 19.10 23.55
MSFT 150717C00030000 C 07/17/15 30.0 14.10 18.55
MSFT 150717C00035000 C 07/17/15 35.0 10.60 12.25
MSFT 150717C00038000 C 07/17/15 38.0 8.35 9.00
MSFT 150717C00040000 C 07/17/15 40.0 6.85 7.15
MSFT 150717C00043000 C 07/17/15 43.0 4.80 4.95
MSFT 150717C00045000 C 07/17/15 45.0 3.60 3.70
MSFT 150717C00047000 C 07/17/15 47.0 2.64 2.71
MSFT 150717C00050000 C 07/17/15 50.0 1.56 1.62
MSFT 150717C00055000 C 07/17/15 55.0 0.59 0.63
MSFT 150717C00060000 C 07/17/15 60.0 0.20 0.25
MSFT 150717C00065000 C 07/17/15 65.0 0.07 0.12
MSFT 150717C00070000 C 07/17/15 70.0 0.03 0.07
MSFT 150717P00025000 P 07/17/15 25.0 0.07 0.13
MSFT 150717P00030000 P 07/17/15 30.0 0.18 0.22
MSFT 150717P00035000 P 07/17/15 35.0 0.48 0.53
MSFT 150717P00038000 P 07/17/15 38.0 0.85 0.91
MSFT 150717P00040000 P 07/17/15 40.0 1.24 1.31
MSFT 150717P00043000 P 07/17/15 43.0 2.13 2.21
MSFT 150717P00045000 P 07/17/15 45.0 2.96 3.05
MSFT 150717P00047000 P 07/17/15 47.0 4.00 4.10
MSFT 150717P00050000 P 07/17/15 50.0 5.90 6.05
MSFT 150717P00055000 P 07/17/15 55.0 9.75 10.35
MSFT 150717P00060000 P 07/17/15 60.0 13.95 15.50
MSFT 150717P00065000 P 07/17/15 65.0 18.65 20.40
MSFT 150717P00070000 P 07/17/15 70.0 23.60 25.35
MSFT 160115C00018000 C 01/15/16 18.0 26.00 29.00
MSFT 160115C00020000 C 01/15/16 20.0 23.90 27.50
MSFT 160115C00023000 C 01/15/16 23.0 21.00 25.50
MSFT 160115C00025000 C 01/15/16 25.0 19.00 22.00
MSFT 160115C00028000 C 01/15/16 28.0 15.90 19.20
MSFT 160115C00030000 C 01/15/16 30.0 15.85 16.60
MSFT 160115C00032000 C 01/15/16 32.0 14.05 14.50
MSFT 160115C00035000 C 01/15/16 35.0 11.45 11.90
MSFT 160115C00037000 C 01/15/16 37.0 9.55 10.15
MSFT 160115C00040000 C 01/15/16 40.0 7.35 7.70
MSFT 160115C00042000 C 01/15/16 42.0 6.20 6.35
MSFT 160115C00045000 C 01/15/16 45.0 4.45 4.60
MSFT 160115C00047000 C 01/15/16 47.0 3.55 3.65
MSFT 160115C00050000 C 01/15/16 50.0 2.46 2.54
MSFT 160115C00055000 C 01/15/16 55.0 1.27 1.33
MSFT 160115C00060000 C 01/15/16 60.0 0.64 0.69
MSFT 160115C00065000 C 01/15/16 65.0 0.33 0.38
MSFT 160115P00018000 P 01/15/16 18.0 0.05 0.11
MSFT 160115P00020000 P 01/15/16 20.0 0.08 0.14
MSFT 160115P00023000 P 01/15/16 23.0 0.15 0.20
MSFT 160115P00025000 P 01/15/16 25.0 0.23 0.26
MSFT 160115P00028000 P 01/15/16 28.0 0.35 0.41
MSFT 160115P00030000 P 01/15/16 30.0 0.48 0.54
MSFT 160115P00032000 P 01/15/16 32.0 0.68 0.73
MSFT 160115P00035000 P 01/15/16 35.0 1.08 1.14
MSFT 160115P00037000 P 01/15/16 37.0 1.46 1.54
MSFT 160115P00040000 P 01/15/16 40.0 2.25 2.36
MSFT 160115P00042000 P 01/15/16 42.0 2.95 3.10
MSFT 160115P00045000 P 01/15/16 45.0 4.25 4.45
MSFT 160115P00047000 P 01/15/16 47.0 5.35 5.50
MSFT 160115P00050000 P 01/15/16 50.0 7.25 7.40
MSFT 160115P00055000 P 01/15/16 55.0 11.00 11.35
MSFT 160115P00060000 P 01/15/16 60.0 15.10 15.85
MSFT 160115P00065000 P 01/15/16 65.0 19.75 20.55
MSFT 170120C00025000 C 01/20/17 25.0 19.00 23.50
MSFT 170120C00030000 C 01/20/17 30.0 16.00 16.95
MSFT 170120C00033000 C 01/20/17 33.0 12.95 14.40
MSFT 170120C00035000 C 01/20/17 35.0 11.85 12.25
MSFT 170120C00038000 C 01/20/17 38.0 9.60 10.10
MSFT 170120C00040000 C 01/20/17 40.0 8.35 8.85
MSFT 170120C00043000 C 01/20/17 43.0 6.65 7.10
MSFT 170120C00045000 C 01/20/17 45.0 5.70 6.10
MSFT 170120C00047000 C 01/20/17 47.0 4.80 5.20
MSFT 170120C00050000 C 01/20/17 50.0 3.70 4.10
MSFT 170120C00055000 C 01/20/17 55.0 2.40 2.85
MSFT 170120C00060000 C 01/20/17 60.0 1.46 1.90
MSFT 170120C00065000 C 01/20/17 65.0 1.00 1.20
MSFT 170120C00070000 C 01/20/17 70.0 0.65 0.80
MSFT 170120P00025000 P 01/20/17 25.0 0.53 0.70
MSFT 170120P00030000 P 01/20/17 30.0 1.17 1.49
MSFT 170120P00033000 P 01/20/17 33.0 1.67 2.07
MSFT 170120P00035000 P 01/20/17 35.0 2.15 2.57
MSFT 170120P00038000 P 01/20/17 38.0 3.05 3.45
MSFT 170120P00040000 P 01/20/17 40.0 3.80 4.15
MSFT 170120P00043000 P 01/20/17 43.0 5.10 5.50
MSFT 170120P00045000 P 01/20/17 45.0 6.05 6.45
MSFT 170120P00047000 P 01/20/17 47.0 7.25 7.60
MSFT 170120P00050000 P 01/20/17 50.0 9.00 9.50
MSFT 170120P00055000 P 01/20/17 55.0 12.45 13.10
MSFT 170120P00060000 P 01/20/17 60.0 16.40 17.15
MSFT 170120P00065000 P 01/20/17 65.0 19.80 22.50
MSFT 170120P00070000 P 01/20/17 70.0 24.75 26.75

OPRA data is delayed 15 minutes.