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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Microsoft Corporation (MSFT)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160708C00042000 C 07/08/16 42.0 8.90 9.40
MSFT 160708C00042500 C 07/08/16 42.5 8.40 9.00
MSFT 160708C00043000 C 07/08/16 43.0 7.90 8.50
MSFT 160708C00043500 C 07/08/16 43.5 7.40 8.00
MSFT 160708C00044000 C 07/08/16 44.0 6.85 7.50
MSFT 160708C00044500 C 07/08/16 44.5 6.55 6.90
MSFT 160708C00045000 C 07/08/16 45.0 6.05 6.40
MSFT 160708C00045500 C 07/08/16 45.5 5.60 5.90
MSFT 160708C00046000 C 07/08/16 46.0 5.10 5.40
MSFT 160708C00046500 C 07/08/16 46.5 4.60 4.90
MSFT 160708C00047000 C 07/08/16 47.0 4.05 4.40
MSFT 160708C00047500 C 07/08/16 47.5 3.60 3.90
MSFT 160708C00048000 C 07/08/16 48.0 3.15 3.30
MSFT 160708C00048500 C 07/08/16 48.5 2.67 2.71
MSFT 160708C00049000 C 07/08/16 49.0 2.18 2.22
MSFT 160708C00049500 C 07/08/16 49.5 1.71 1.74
MSFT 160708C00050000 C 07/08/16 50.0 1.23 1.29
MSFT 160708C00050500 C 07/08/16 50.5 0.84 0.88
MSFT 160708C00051000 C 07/08/16 51.0 0.51 0.54
MSFT 160708C00051500 C 07/08/16 51.5 0.26 0.28
MSFT 160708C00052000 C 07/08/16 52.0 0.11 0.13
MSFT 160708C00052500 C 07/08/16 52.5 0.03 0.06
MSFT 160708C00053000 C 07/08/16 53.0 0.01 0.03
MSFT 160708C00053500 C 07/08/16 53.5 0.00 0.02
MSFT 160708C00054000 C 07/08/16 54.0 0.00 0.03
MSFT 160708C00054500 C 07/08/16 54.5 0.00 0.12
MSFT 160708C00055000 C 07/08/16 55.0 0.00 0.07
MSFT 160708C00055500 C 07/08/16 55.5 0.00 0.12
MSFT 160708C00056000 C 07/08/16 56.0 0.00 0.12
MSFT 160708C00056500 C 07/08/16 56.5 0.00 0.12
MSFT 160708C00057000 C 07/08/16 57.0 0.00 0.12
MSFT 160708C00057500 C 07/08/16 57.5 0.00 0.12
MSFT 160708C00058000 C 07/08/16 58.0 0.00 0.12
MSFT 160708C00058500 C 07/08/16 58.5 0.00 0.12
MSFT 160708C00059000 C 07/08/16 59.0 0.00 0.12
MSFT 160708C00059500 C 07/08/16 59.5 0.00 0.12
MSFT 160708C00060000 C 07/08/16 60.0 0.00 0.08
MSFT 160708C00060500 C 07/08/16 60.5 0.00 0.12
MSFT 160708C00061000 C 07/08/16 61.0 0.00 0.12
MSFT 160708C00061500 C 07/08/16 61.5 0.00 0.12
MSFT 160708C00062000 C 07/08/16 62.0 0.00 0.12
MSFT 160708C00065000 C 07/08/16 65.0 0.00 0.12
MSFT 160708C00070000 C 07/08/16 70.0 0.00 0.12
MSFT 160708C00075000 C 07/08/16 75.0 0.00 0.12
MSFT 160708P00042000 P 07/08/16 42.0 0.00 0.02
MSFT 160708P00042500 P 07/08/16 42.5 0.00 0.02
MSFT 160708P00043000 P 07/08/16 43.0 0.00 0.02
MSFT 160708P00043500 P 07/08/16 43.5 0.00 0.02
MSFT 160708P00044000 P 07/08/16 44.0 0.00 0.01
MSFT 160708P00044500 P 07/08/16 44.5 0.00 0.07
MSFT 160708P00045000 P 07/08/16 45.0 0.00 0.06
MSFT 160708P00045500 P 07/08/16 45.5 0.00 0.13
MSFT 160708P00046000 P 07/08/16 46.0 0.00 0.02
MSFT 160708P00046500 P 07/08/16 46.5 0.00 0.02
MSFT 160708P00047000 P 07/08/16 47.0 0.00 0.02
MSFT 160708P00047500 P 07/08/16 47.5 0.01 0.03
MSFT 160708P00048000 P 07/08/16 48.0 0.01 0.03
MSFT 160708P00048500 P 07/08/16 48.5 0.02 0.04
MSFT 160708P00049000 P 07/08/16 49.0 0.03 0.05
MSFT 160708P00049500 P 07/08/16 49.5 0.05 0.07
MSFT 160708P00050000 P 07/08/16 50.0 0.09 0.12
MSFT 160708P00050500 P 07/08/16 50.5 0.19 0.21
MSFT 160708P00051000 P 07/08/16 51.0 0.35 0.37
MSFT 160708P00051500 P 07/08/16 51.5 0.59 0.64
MSFT 160708P00052000 P 07/08/16 52.0 0.93 0.97
MSFT 160708P00052500 P 07/08/16 52.5 1.36 1.41
MSFT 160708P00053000 P 07/08/16 53.0 1.58 1.89
MSFT 160708P00053500 P 07/08/16 53.5 2.06 2.40
MSFT 160708P00054000 P 07/08/16 54.0 2.56 2.88
MSFT 160708P00054500 P 07/08/16 54.5 3.05 3.40
MSFT 160708P00055000 P 07/08/16 55.0 3.55 3.90
MSFT 160708P00055500 P 07/08/16 55.5 4.15 4.40
MSFT 160708P00056000 P 07/08/16 56.0 4.65 4.90
MSFT 160708P00056500 P 07/08/16 56.5 5.10 5.40
MSFT 160708P00057000 P 07/08/16 57.0 5.60 5.90
MSFT 160708P00057500 P 07/08/16 57.5 6.00 6.50
MSFT 160708P00058000 P 07/08/16 58.0 6.65 6.90
MSFT 160708P00058500 P 07/08/16 58.5 7.05 7.50
MSFT 160708P00059000 P 07/08/16 59.0 7.50 7.90
MSFT 160708P00059500 P 07/08/16 59.5 8.00 8.70
MSFT 160708P00060000 P 07/08/16 60.0 8.50 9.10
MSFT 160708P00060500 P 07/08/16 60.5 9.00 9.70
MSFT 160708P00061000 P 07/08/16 61.0 9.50 10.20
MSFT 160708P00061500 P 07/08/16 61.5 10.00 10.70
MSFT 160708P00062000 P 07/08/16 62.0 10.50 11.20
MSFT 160708P00065000 P 07/08/16 65.0 13.50 14.20
MSFT 160708P00070000 P 07/08/16 70.0 18.50 19.20
MSFT 160708P00075000 P 07/08/16 75.0 23.50 24.20
MSFT 160715C00023000 C 07/15/16 23.0 27.80 28.50
MSFT 160715C00024000 C 07/15/16 24.0 27.00 27.45
MSFT 160715C00025000 C 07/15/16 25.0 25.80 26.50
MSFT 160715C00026000 C 07/15/16 26.0 24.80 25.50
MSFT 160715C00027000 C 07/15/16 27.0 23.80 24.50
MSFT 160715C00028000 C 07/15/16 28.0 22.80 23.50
MSFT 160715C00029000 C 07/15/16 29.0 21.85 22.50
MSFT 160715C00030000 C 07/15/16 30.0 20.85 21.50
MSFT 160715C00031000 C 07/15/16 31.0 19.85 20.50
MSFT 160715C00032000 C 07/15/16 32.0 18.85 19.50
MSFT 160715C00033000 C 07/15/16 33.0 17.85 18.50
MSFT 160715C00034000 C 07/15/16 34.0 16.85 17.35
MSFT 160715C00035000 C 07/15/16 35.0 16.05 16.35
MSFT 160715C00036000 C 07/15/16 36.0 14.85 15.35
MSFT 160715C00037000 C 07/15/16 37.0 13.85 14.35
MSFT 160715C00038000 C 07/15/16 38.0 12.85 13.50
MSFT 160715C00039000 C 07/15/16 39.0 12.05 12.30
MSFT 160715C00040000 C 07/15/16 40.0 11.15 11.35
MSFT 160715C00041000 C 07/15/16 41.0 10.05 10.40
MSFT 160715C00042000 C 07/15/16 42.0 9.15 9.35
MSFT 160715C00042500 C 07/15/16 42.5 8.60 8.90
MSFT 160715C00043000 C 07/15/16 43.0 8.10 8.40
MSFT 160715C00043500 C 07/15/16 43.5 7.50 7.90
MSFT 160715C00044000 C 07/15/16 44.0 7.10 7.40
MSFT 160715C00044500 C 07/15/16 44.5 6.60 6.90
MSFT 160715C00045000 C 07/15/16 45.0 6.15 6.35
MSFT 160715C00045500 C 07/15/16 45.5 5.60 5.90
MSFT 160715C00046000 C 07/15/16 46.0 5.10 5.40
MSFT 160715C00046500 C 07/15/16 46.5 4.65 4.85
MSFT 160715C00047000 C 07/15/16 47.0 4.15 4.35
MSFT 160715C00047500 C 07/15/16 47.5 3.70 3.85
MSFT 160715C00048000 C 07/15/16 48.0 3.20 3.40
MSFT 160715C00048500 C 07/15/16 48.5 2.74 2.79
MSFT 160715C00049000 C 07/15/16 49.0 2.28 2.32
MSFT 160715C00049500 C 07/15/16 49.5 1.84 1.89
MSFT 160715C00050000 C 07/15/16 50.0 1.44 1.47
MSFT 160715C00050500 C 07/15/16 50.5 1.06 1.09
MSFT 160715C00051000 C 07/15/16 51.0 0.75 0.77
MSFT 160715C00051500 C 07/15/16 51.5 0.47 0.50
MSFT 160715C00052000 C 07/15/16 52.0 0.28 0.30
MSFT 160715C00052500 C 07/15/16 52.5 0.17 0.18
MSFT 160715C00053000 C 07/15/16 53.0 0.10 0.11
MSFT 160715C00053500 C 07/15/16 53.5 0.04 0.06
MSFT 160715C00054000 C 07/15/16 54.0 0.02 0.04
MSFT 160715C00054500 C 07/15/16 54.5 0.01 0.03
MSFT 160715C00055000 C 07/15/16 55.0 0.00 0.03
MSFT 160715C00055500 C 07/15/16 55.5 0.00 0.02
MSFT 160715C00056000 C 07/15/16 56.0 0.00 0.02
MSFT 160715C00056500 C 07/15/16 56.5 0.00 0.02
MSFT 160715C00057000 C 07/15/16 57.0 0.00 0.02
MSFT 160715C00057500 C 07/15/16 57.5 0.00 0.02
MSFT 160715C00058000 C 07/15/16 58.0 0.00 0.02
MSFT 160715C00058500 C 07/15/16 58.5 0.00 0.02
MSFT 160715C00059000 C 07/15/16 59.0 0.00 0.02
MSFT 160715C00059500 C 07/15/16 59.5 0.00 0.02
MSFT 160715C00060000 C 07/15/16 60.0 0.00 0.01
MSFT 160715C00060500 C 07/15/16 60.5 0.00 0.02
MSFT 160715C00061000 C 07/15/16 61.0 0.00 0.02
MSFT 160715C00061500 C 07/15/16 61.5 0.00 0.02
MSFT 160715C00062000 C 07/15/16 62.0 0.00 0.02
MSFT 160715C00062500 C 07/15/16 62.5 0.00 0.02
MSFT 160715C00065000 C 07/15/16 65.0 0.00 0.02
MSFT 160715C00070000 C 07/15/16 70.0 0.00 0.01
MSFT 160715C00075000 C 07/15/16 75.0 0.00 0.01
MSFT 160715C00080000 C 07/15/16 80.0 0.00 0.02
MSFT 160715P00023000 P 07/15/16 23.0 0.00 0.02
MSFT 160715P00024000 P 07/15/16 24.0 0.00 0.02
MSFT 160715P00025000 P 07/15/16 25.0 0.00 0.02
MSFT 160715P00026000 P 07/15/16 26.0 0.00 0.02
MSFT 160715P00027000 P 07/15/16 27.0 0.00 0.02
MSFT 160715P00028000 P 07/15/16 28.0 0.00 0.02
MSFT 160715P00029000 P 07/15/16 29.0 0.00 0.02
MSFT 160715P00030000 P 07/15/16 30.0 0.00 0.02
MSFT 160715P00031000 P 07/15/16 31.0 0.00 0.02
MSFT 160715P00032000 P 07/15/16 32.0 0.00 0.02
MSFT 160715P00033000 P 07/15/16 33.0 0.00 0.02
MSFT 160715P00034000 P 07/15/16 34.0 0.00 0.02
MSFT 160715P00035000 P 07/15/16 35.0 0.00 0.02
MSFT 160715P00036000 P 07/15/16 36.0 0.00 0.02
MSFT 160715P00037000 P 07/15/16 37.0 0.00 0.02
MSFT 160715P00038000 P 07/15/16 38.0 0.00 0.02
MSFT 160715P00039000 P 07/15/16 39.0 0.00 0.02
MSFT 160715P00040000 P 07/15/16 40.0 0.00 0.02
MSFT 160715P00041000 P 07/15/16 41.0 0.00 0.03
MSFT 160715P00042000 P 07/15/16 42.0 0.00 0.03
MSFT 160715P00042500 P 07/15/16 42.5 0.00 0.03
MSFT 160715P00043000 P 07/15/16 43.0 0.00 0.02
MSFT 160715P00043500 P 07/15/16 43.5 0.01 0.03
MSFT 160715P00044000 P 07/15/16 44.0 0.01 0.02
MSFT 160715P00044500 P 07/15/16 44.5 0.01 0.03
MSFT 160715P00045000 P 07/15/16 45.0 0.01 0.03
MSFT 160715P00045500 P 07/15/16 45.5 0.02 0.03
MSFT 160715P00046000 P 07/15/16 46.0 0.02 0.03
MSFT 160715P00046500 P 07/15/16 46.5 0.02 0.04
MSFT 160715P00047000 P 07/15/16 47.0 0.03 0.05
MSFT 160715P00047500 P 07/15/16 47.5 0.04 0.06
MSFT 160715P00048000 P 07/15/16 48.0 0.06 0.07
MSFT 160715P00048500 P 07/15/16 48.5 0.08 0.10
MSFT 160715P00049000 P 07/15/16 49.0 0.12 0.14
MSFT 160715P00049500 P 07/15/16 49.5 0.18 0.20
MSFT 160715P00050000 P 07/15/16 50.0 0.27 0.29
MSFT 160715P00050500 P 07/15/16 50.5 0.39 0.42
MSFT 160715P00051000 P 07/15/16 51.0 0.57 0.59
MSFT 160715P00051500 P 07/15/16 51.5 0.80 0.82
MSFT 160715P00052000 P 07/15/16 52.0 1.10 1.13
MSFT 160715P00052500 P 07/15/16 52.5 1.48 1.53
MSFT 160715P00053000 P 07/15/16 53.0 1.90 1.95
MSFT 160715P00053500 P 07/15/16 53.5 2.12 2.46
MSFT 160715P00054000 P 07/15/16 54.0 2.58 2.94
MSFT 160715P00054500 P 07/15/16 54.5 3.05 3.45
MSFT 160715P00055000 P 07/15/16 55.0 3.65 3.90
MSFT 160715P00055500 P 07/15/16 55.5 4.05 4.45
MSFT 160715P00056000 P 07/15/16 56.0 4.55 4.95
MSFT 160715P00056500 P 07/15/16 56.5 5.00 5.45
MSFT 160715P00057000 P 07/15/16 57.0 5.55 5.90
MSFT 160715P00057500 P 07/15/16 57.5 6.15 6.40
MSFT 160715P00058000 P 07/15/16 58.0 6.55 6.95
MSFT 160715P00058500 P 07/15/16 58.5 7.00 7.45
MSFT 160715P00059000 P 07/15/16 59.0 7.50 7.95
MSFT 160715P00059500 P 07/15/16 59.5 8.00 8.55
MSFT 160715P00060000 P 07/15/16 60.0 8.55 8.95
MSFT 160715P00060500 P 07/15/16 60.5 9.00 9.60
MSFT 160715P00061000 P 07/15/16 61.0 9.50 9.95
MSFT 160715P00061500 P 07/15/16 61.5 10.00 10.65
MSFT 160715P00062000 P 07/15/16 62.0 10.50 10.95
MSFT 160715P00062500 P 07/15/16 62.5 11.00 11.70
MSFT 160715P00065000 P 07/15/16 65.0 13.55 13.95
MSFT 160715P00070000 P 07/15/16 70.0 18.50 19.10
MSFT 160715P00075000 P 07/15/16 75.0 23.50 24.20
MSFT 160715P00080000 P 07/15/16 80.0 28.50 29.20
MSFT 160722C00040000 C 07/22/16 40.0 11.05 11.50
MSFT 160722C00043000 C 07/22/16 43.0 8.15 8.55
MSFT 160722C00044000 C 07/22/16 44.0 7.15 7.60
MSFT 160722C00045000 C 07/22/16 45.0 6.25 6.55
MSFT 160722C00045500 C 07/22/16 45.5 5.75 6.15
MSFT 160722C00046000 C 07/22/16 46.0 5.30 5.65
MSFT 160722C00046500 C 07/22/16 46.5 4.85 5.15
MSFT 160722C00047000 C 07/22/16 47.0 4.45 4.70
MSFT 160722C00047500 C 07/22/16 47.5 4.05 4.25
MSFT 160722C00048000 C 07/22/16 48.0 3.60 3.70
MSFT 160722C00048500 C 07/22/16 48.5 3.20 3.40
MSFT 160722C00049000 C 07/22/16 49.0 2.83 3.00
MSFT 160722C00049500 C 07/22/16 49.5 2.47 2.52
MSFT 160722C00050000 C 07/22/16 50.0 2.13 2.17
MSFT 160722C00050500 C 07/22/16 50.5 1.81 1.85
MSFT 160722C00051000 C 07/22/16 51.0 1.52 1.55
MSFT 160722C00051500 C 07/22/16 51.5 1.25 1.28
MSFT 160722C00052000 C 07/22/16 52.0 1.01 1.04
MSFT 160722C00052500 C 07/22/16 52.5 0.80 0.83
MSFT 160722C00053000 C 07/22/16 53.0 0.63 0.66
MSFT 160722C00053500 C 07/22/16 53.5 0.48 0.50
MSFT 160722C00054000 C 07/22/16 54.0 0.35 0.39
MSFT 160722C00054500 C 07/22/16 54.5 0.27 0.30
MSFT 160722C00055000 C 07/22/16 55.0 0.19 0.23
MSFT 160722C00055500 C 07/22/16 55.5 0.14 0.18
MSFT 160722C00056000 C 07/22/16 56.0 0.10 0.14
MSFT 160722C00056500 C 07/22/16 56.5 0.07 0.12
MSFT 160722C00057000 C 07/22/16 57.0 0.05 0.09
MSFT 160722C00057500 C 07/22/16 57.5 0.04 0.07
MSFT 160722C00058000 C 07/22/16 58.0 0.01 0.06
MSFT 160722C00058500 C 07/22/16 58.5 0.01 0.04
MSFT 160722C00059000 C 07/22/16 59.0 0.00 0.04
MSFT 160722C00059500 C 07/22/16 59.5 0.00 0.03
MSFT 160722C00060000 C 07/22/16 60.0 0.00 0.03
MSFT 160722C00060500 C 07/22/16 60.5 0.00 0.03
MSFT 160722C00061000 C 07/22/16 61.0 0.00 0.03
MSFT 160722C00061500 C 07/22/16 61.5 0.00 0.03
MSFT 160722C00062000 C 07/22/16 62.0 0.00 0.03
MSFT 160722P00040000 P 07/22/16 40.0 0.01 0.05
MSFT 160722P00043000 P 07/22/16 43.0 0.04 0.14
MSFT 160722P00044000 P 07/22/16 44.0 0.09 0.19
MSFT 160722P00045000 P 07/22/16 45.0 0.13 0.17
MSFT 160722P00045500 P 07/22/16 45.5 0.17 0.20
MSFT 160722P00046000 P 07/22/16 46.0 0.19 0.23
MSFT 160722P00046500 P 07/22/16 46.5 0.24 0.28
MSFT 160722P00047000 P 07/22/16 47.0 0.29 0.34
MSFT 160722P00047500 P 07/22/16 47.5 0.36 0.42
MSFT 160722P00048000 P 07/22/16 48.0 0.45 0.49
MSFT 160722P00048500 P 07/22/16 48.5 0.54 0.59
MSFT 160722P00049000 P 07/22/16 49.0 0.66 0.70
MSFT 160722P00049500 P 07/22/16 49.5 0.79 0.83
MSFT 160722P00050000 P 07/22/16 50.0 0.96 0.98
MSFT 160722P00050500 P 07/22/16 50.5 1.13 1.17
MSFT 160722P00051000 P 07/22/16 51.0 1.34 1.38
MSFT 160722P00051500 P 07/22/16 51.5 1.57 1.61
MSFT 160722P00052000 P 07/22/16 52.0 1.83 1.87
MSFT 160722P00052500 P 07/22/16 52.5 2.07 2.17
MSFT 160722P00053000 P 07/22/16 53.0 2.44 2.48
MSFT 160722P00053500 P 07/22/16 53.5 2.78 2.84
MSFT 160722P00054000 P 07/22/16 54.0 3.10 3.25
MSFT 160722P00054500 P 07/22/16 54.5 3.55 3.65
MSFT 160722P00055000 P 07/22/16 55.0 3.95 4.05
MSFT 160722P00055500 P 07/22/16 55.5 4.25 4.60
MSFT 160722P00056000 P 07/22/16 56.0 4.70 5.05
MSFT 160722P00056500 P 07/22/16 56.5 5.15 5.55
MSFT 160722P00057000 P 07/22/16 57.0 5.60 6.00
MSFT 160722P00057500 P 07/22/16 57.5 6.10 6.50
MSFT 160722P00058000 P 07/22/16 58.0 6.55 7.00
MSFT 160722P00058500 P 07/22/16 58.5 7.05 7.50
MSFT 160722P00059000 P 07/22/16 59.0 7.55 7.95
MSFT 160722P00059500 P 07/22/16 59.5 8.05 8.45
MSFT 160722P00060000 P 07/22/16 60.0 8.50 9.00
MSFT 160722P00060500 P 07/22/16 60.5 9.00 9.55
MSFT 160722P00061000 P 07/22/16 61.0 9.50 10.20
MSFT 160722P00061500 P 07/22/16 61.5 10.00 10.70
MSFT 160722P00062000 P 07/22/16 62.0 10.50 11.20
MSFT 160729C00040000 C 07/29/16 40.0 11.05 11.50
MSFT 160729C00043000 C 07/29/16 43.0 8.15 8.60
MSFT 160729C00044000 C 07/29/16 44.0 7.20 7.60
MSFT 160729C00045000 C 07/29/16 45.0 6.30 6.60
MSFT 160729C00045500 C 07/29/16 45.5 5.80 6.20
MSFT 160729C00046000 C 07/29/16 46.0 5.35 5.70
MSFT 160729C00046500 C 07/29/16 46.5 4.90 5.25
MSFT 160729C00047000 C 07/29/16 47.0 4.50 4.80
MSFT 160729C00047500 C 07/29/16 47.5 4.10 4.35
MSFT 160729C00048000 C 07/29/16 48.0 3.70 3.95
MSFT 160729C00048500 C 07/29/16 48.5 3.30 3.55
MSFT 160729C00049000 C 07/29/16 49.0 2.91 3.15
MSFT 160729C00049500 C 07/29/16 49.5 2.56 2.61
MSFT 160729C00050000 C 07/29/16 50.0 2.22 2.28
MSFT 160729C00050500 C 07/29/16 50.5 1.90 1.96
MSFT 160729C00051000 C 07/29/16 51.0 1.61 1.66
MSFT 160729C00051500 C 07/29/16 51.5 1.35 1.39
MSFT 160729C00052000 C 07/29/16 52.0 1.10 1.15
MSFT 160729C00052500 C 07/29/16 52.5 0.89 0.93
MSFT 160729C00053000 C 07/29/16 53.0 0.71 0.75
MSFT 160729C00053500 C 07/29/16 53.5 0.55 0.59
MSFT 160729C00054000 C 07/29/16 54.0 0.42 0.47
MSFT 160729C00054500 C 07/29/16 54.5 0.32 0.37
MSFT 160729C00055000 C 07/29/16 55.0 0.24 0.29
MSFT 160729C00055500 C 07/29/16 55.5 0.17 0.25
MSFT 160729C00056000 C 07/29/16 56.0 0.13 0.15
MSFT 160729C00056500 C 07/29/16 56.5 0.09 0.19
MSFT 160729C00057000 C 07/29/16 57.0 0.06 0.15
MSFT 160729C00057500 C 07/29/16 57.5 0.03 0.10
MSFT 160729C00058000 C 07/29/16 58.0 0.02 0.09
MSFT 160729C00059000 C 07/29/16 59.0 0.00 0.05
MSFT 160729C00060000 C 07/29/16 60.0 0.00 0.04
MSFT 160729C00061000 C 07/29/16 61.0 0.00 0.03
MSFT 160729C00062000 C 07/29/16 62.0 0.00 0.03
MSFT 160729P00040000 P 07/29/16 40.0 0.01 0.09
MSFT 160729P00043000 P 07/29/16 43.0 0.02 0.16
MSFT 160729P00044000 P 07/29/16 44.0 0.08 0.25
MSFT 160729P00045000 P 07/29/16 45.0 0.15 0.22
MSFT 160729P00045500 P 07/29/16 45.5 0.16 0.34
MSFT 160729P00046000 P 07/29/16 46.0 0.22 0.30
MSFT 160729P00046500 P 07/29/16 46.5 0.26 0.36
MSFT 160729P00047000 P 07/29/16 47.0 0.35 0.43
MSFT 160729P00047500 P 07/29/16 47.5 0.42 0.47
MSFT 160729P00048000 P 07/29/16 48.0 0.52 0.56
MSFT 160729P00048500 P 07/29/16 48.5 0.62 0.67
MSFT 160729P00049000 P 07/29/16 49.0 0.74 0.79
MSFT 160729P00049500 P 07/29/16 49.5 0.89 0.93
MSFT 160729P00050000 P 07/29/16 50.0 1.05 1.07
MSFT 160729P00050500 P 07/29/16 50.5 1.22 1.27
MSFT 160729P00051000 P 07/29/16 51.0 1.43 1.47
MSFT 160729P00051500 P 07/29/16 51.5 1.67 1.70
MSFT 160729P00052000 P 07/29/16 52.0 1.85 2.00
MSFT 160729P00052500 P 07/29/16 52.5 2.20 2.25
MSFT 160729P00053000 P 07/29/16 53.0 2.52 2.58
MSFT 160729P00053500 P 07/29/16 53.5 2.77 2.97
MSFT 160729P00054000 P 07/29/16 54.0 3.15 3.30
MSFT 160729P00054500 P 07/29/16 54.5 3.55 3.70
MSFT 160729P00055000 P 07/29/16 55.0 3.95 4.10
MSFT 160729P00055500 P 07/29/16 55.5 4.30 4.60
MSFT 160729P00056000 P 07/29/16 56.0 4.70 5.10
MSFT 160729P00056500 P 07/29/16 56.5 5.15 5.55
MSFT 160729P00057000 P 07/29/16 57.0 5.65 6.05
MSFT 160729P00057500 P 07/29/16 57.5 6.10 6.55
MSFT 160729P00058000 P 07/29/16 58.0 6.60 7.00
MSFT 160729P00059000 P 07/29/16 59.0 7.55 8.00
MSFT 160729P00060000 P 07/29/16 60.0 8.50 9.00
MSFT 160729P00061000 P 07/29/16 61.0 9.50 10.15
MSFT 160729P00062000 P 07/29/16 62.0 10.50 11.20
MSFT 160805C00040000 C 08/05/16 40.0 11.10 11.55
MSFT 160805C00042000 C 08/05/16 42.0 9.15 9.60
MSFT 160805C00043000 C 08/05/16 43.0 8.20 8.60
MSFT 160805C00044000 C 08/05/16 44.0 7.30 7.60
MSFT 160805C00044500 C 08/05/16 44.5 6.75 7.15
MSFT 160805C00045000 C 08/05/16 45.0 6.35 6.70
MSFT 160805C00045500 C 08/05/16 45.5 5.85 6.25
MSFT 160805C00046000 C 08/05/16 46.0 5.45 5.80
MSFT 160805C00046500 C 08/05/16 46.5 5.00 5.30
MSFT 160805C00047000 C 08/05/16 47.0 4.60 4.90
MSFT 160805C00047500 C 08/05/16 47.5 4.15 4.45
MSFT 160805C00048000 C 08/05/16 48.0 3.75 4.05
MSFT 160805C00048500 C 08/05/16 48.5 3.35 3.65
MSFT 160805C00049000 C 08/05/16 49.0 3.00 3.25
MSFT 160805C00049500 C 08/05/16 49.5 2.63 2.87
MSFT 160805C00050000 C 08/05/16 50.0 2.32 2.39
MSFT 160805C00050500 C 08/05/16 50.5 2.00 2.07
MSFT 160805C00051000 C 08/05/16 51.0 1.71 1.77
MSFT 160805C00051500 C 08/05/16 51.5 1.44 1.50
MSFT 160805C00052000 C 08/05/16 52.0 1.20 1.25
MSFT 160805C00052500 C 08/05/16 52.5 0.98 1.03
MSFT 160805C00053000 C 08/05/16 53.0 0.79 0.84
MSFT 160805C00053500 C 08/05/16 53.5 0.62 0.69
MSFT 160805C00054000 C 08/05/16 54.0 0.49 0.56
MSFT 160805C00054500 C 08/05/16 54.5 0.38 0.44
MSFT 160805C00055000 C 08/05/16 55.0 0.28 0.35
MSFT 160805C00055500 C 08/05/16 55.5 0.21 0.29
MSFT 160805C00056000 C 08/05/16 56.0 0.16 0.26
MSFT 160805C00056500 C 08/05/16 56.5 0.10 0.24
MSFT 160805C00057000 C 08/05/16 57.0 0.06 0.19
MSFT 160805C00057500 C 08/05/16 57.5 0.05 0.11
MSFT 160805C00058000 C 08/05/16 58.0 0.04 0.11
MSFT 160805C00058500 C 08/05/16 58.5 0.02 0.09
MSFT 160805C00059000 C 08/05/16 59.0 0.01 0.07
MSFT 160805C00060000 C 08/05/16 60.0 0.00 0.04
MSFT 160805C00061000 C 08/05/16 61.0 0.00 0.03
MSFT 160805P00040000 P 08/05/16 40.0 0.02 0.15
MSFT 160805P00042000 P 08/05/16 42.0 0.01 0.21
MSFT 160805P00043000 P 08/05/16 43.0 0.04 0.26
MSFT 160805P00044000 P 08/05/16 44.0 0.09 0.29
MSFT 160805P00044500 P 08/05/16 44.5 0.12 0.32
MSFT 160805P00045000 P 08/05/16 45.0 0.16 0.35
MSFT 160805P00045500 P 08/05/16 45.5 0.20 0.39
MSFT 160805P00046000 P 08/05/16 46.0 0.25 0.43
MSFT 160805P00046500 P 08/05/16 46.5 0.31 0.47
MSFT 160805P00047000 P 08/05/16 47.0 0.41 0.48
MSFT 160805P00047500 P 08/05/16 47.5 0.49 0.55
MSFT 160805P00048000 P 08/05/16 48.0 0.59 0.65
MSFT 160805P00048500 P 08/05/16 48.5 0.69 0.75
MSFT 160805P00049000 P 08/05/16 49.0 0.82 0.88
MSFT 160805P00049500 P 08/05/16 49.5 0.97 1.03
MSFT 160805P00050000 P 08/05/16 50.0 1.13 1.20
MSFT 160805P00050500 P 08/05/16 50.5 1.31 1.37
MSFT 160805P00051000 P 08/05/16 51.0 1.46 1.58
MSFT 160805P00051500 P 08/05/16 51.5 1.75 1.82
MSFT 160805P00052000 P 08/05/16 52.0 1.93 2.08
MSFT 160805P00052500 P 08/05/16 52.5 2.19 2.35
MSFT 160805P00053000 P 08/05/16 53.0 2.50 2.65
MSFT 160805P00053500 P 08/05/16 53.5 2.81 3.05
MSFT 160805P00054000 P 08/05/16 54.0 3.20 3.40
MSFT 160805P00054500 P 08/05/16 54.5 3.60 3.80
MSFT 160805P00055000 P 08/05/16 55.0 4.00 4.15
MSFT 160805P00055500 P 08/05/16 55.5 4.40 4.60
MSFT 160805P00056000 P 08/05/16 56.0 4.75 5.15
MSFT 160805P00056500 P 08/05/16 56.5 5.20 5.60
MSFT 160805P00057000 P 08/05/16 57.0 5.65 6.05
MSFT 160805P00057500 P 08/05/16 57.5 6.10 6.55
MSFT 160805P00058000 P 08/05/16 58.0 6.60 7.05
MSFT 160805P00058500 P 08/05/16 58.5 7.10 7.50
MSFT 160805P00059000 P 08/05/16 59.0 7.55 8.00
MSFT 160805P00060000 P 08/05/16 60.0 8.50 9.05
MSFT 160805P00061000 P 08/05/16 61.0 9.50 10.00
MSFT 160812C00041000 C 08/12/16 41.0 10.15 10.60
MSFT 160812C00042000 C 08/12/16 42.0 9.20 9.60
MSFT 160812C00043000 C 08/12/16 43.0 8.20 8.65
MSFT 160812C00043500 C 08/12/16 43.5 7.80 8.15
MSFT 160812C00044000 C 08/12/16 44.0 7.35 7.70
MSFT 160812C00044500 C 08/12/16 44.5 6.85 7.20
MSFT 160812C00045000 C 08/12/16 45.0 6.40 6.75
MSFT 160812C00045500 C 08/12/16 45.5 5.90 6.30
MSFT 160812C00046000 C 08/12/16 46.0 5.55 5.85
MSFT 160812C00046500 C 08/12/16 46.5 5.10 5.40
MSFT 160812C00047000 C 08/12/16 47.0 4.65 4.95
MSFT 160812C00047500 C 08/12/16 47.5 4.25 4.55
MSFT 160812C00048000 C 08/12/16 48.0 3.85 3.95
MSFT 160812C00048500 C 08/12/16 48.5 3.45 3.75
MSFT 160812C00049000 C 08/12/16 49.0 3.10 3.20
MSFT 160812C00049500 C 08/12/16 49.5 2.76 2.98
MSFT 160812C00050000 C 08/12/16 50.0 2.43 2.51
MSFT 160812C00050500 C 08/12/16 50.5 2.12 2.31
MSFT 160812C00051000 C 08/12/16 51.0 1.83 2.01
MSFT 160812C00051500 C 08/12/16 51.5 1.55 1.61
MSFT 160812C00052000 C 08/12/16 52.0 1.30 1.36
MSFT 160812C00052500 C 08/12/16 52.5 1.07 1.11
MSFT 160812C00053000 C 08/12/16 53.0 0.89 0.99
MSFT 160812C00053500 C 08/12/16 53.5 0.71 0.82
MSFT 160812C00054000 C 08/12/16 54.0 0.57 0.63
MSFT 160812C00054500 C 08/12/16 54.5 0.45 0.51
MSFT 160812C00055000 C 08/12/16 55.0 0.34 0.39
MSFT 160812C00055500 C 08/12/16 55.5 0.26 0.34
MSFT 160812C00056000 C 08/12/16 56.0 0.20 0.27
MSFT 160812C00056500 C 08/12/16 56.5 0.12 0.28
MSFT 160812C00057000 C 08/12/16 57.0 0.12 0.22
MSFT 160812C00057500 C 08/12/16 57.5 0.08 0.11
MSFT 160812C00058000 C 08/12/16 58.0 0.04 0.14
MSFT 160812C00059000 C 08/12/16 59.0 0.02 0.09
MSFT 160812C00060000 C 08/12/16 60.0 0.00 0.05
MSFT 160812P00041000 P 08/12/16 41.0 0.07 0.17
MSFT 160812P00042000 P 08/12/16 42.0 0.03 0.24
MSFT 160812P00043000 P 08/12/16 43.0 0.07 0.29
MSFT 160812P00043500 P 08/12/16 43.5 0.10 0.31
MSFT 160812P00044000 P 08/12/16 44.0 0.12 0.31
MSFT 160812P00044500 P 08/12/16 44.5 0.16 0.36
MSFT 160812P00045000 P 08/12/16 45.0 0.20 0.36
MSFT 160812P00045500 P 08/12/16 45.5 0.24 0.43
MSFT 160812P00046000 P 08/12/16 46.0 0.33 0.47
MSFT 160812P00046500 P 08/12/16 46.5 0.36 0.52
MSFT 160812P00047000 P 08/12/16 47.0 0.44 0.56
MSFT 160812P00047500 P 08/12/16 47.5 0.59 0.65
MSFT 160812P00048000 P 08/12/16 48.0 0.68 0.73
MSFT 160812P00048500 P 08/12/16 48.5 0.78 0.89
MSFT 160812P00049000 P 08/12/16 49.0 0.90 1.00
MSFT 160812P00049500 P 08/12/16 49.5 1.07 1.13
MSFT 160812P00050000 P 08/12/16 50.0 1.19 1.30
MSFT 160812P00050500 P 08/12/16 50.5 1.42 1.48
MSFT 160812P00051000 P 08/12/16 51.0 1.63 1.68
MSFT 160812P00051500 P 08/12/16 51.5 1.86 1.89
MSFT 160812P00052000 P 08/12/16 52.0 2.10 2.17
MSFT 160812P00052500 P 08/12/16 52.5 2.38 2.46
MSFT 160812P00053000 P 08/12/16 53.0 2.68 2.76
MSFT 160812P00053500 P 08/12/16 53.5 3.00 3.10
MSFT 160812P00054000 P 08/12/16 54.0 3.25 3.45
MSFT 160812P00054500 P 08/12/16 54.5 3.60 3.85
MSFT 160812P00055000 P 08/12/16 55.0 4.05 4.20
MSFT 160812P00055500 P 08/12/16 55.5 4.45 4.65
MSFT 160812P00056000 P 08/12/16 56.0 4.80 5.15
MSFT 160812P00056500 P 08/12/16 56.5 5.25 5.60
MSFT 160812P00057000 P 08/12/16 57.0 5.70 6.10
MSFT 160812P00057500 P 08/12/16 57.5 6.15 6.55
MSFT 160812P00058000 P 08/12/16 58.0 6.60 7.05
MSFT 160812P00059000 P 08/12/16 59.0 7.60 8.00
MSFT 160812P00060000 P 08/12/16 60.0 8.55 9.00
MSFT 160819C00035000 C 08/19/16 35.0 16.10 16.50
MSFT 160819C00036000 C 08/19/16 36.0 15.10 15.50
MSFT 160819C00037000 C 08/19/16 37.0 14.15 14.50
MSFT 160819C00038000 C 08/19/16 38.0 13.15 13.55
MSFT 160819C00039000 C 08/19/16 39.0 12.15 12.55
MSFT 160819C00040000 C 08/19/16 40.0 11.20 11.55
MSFT 160819C00041000 C 08/19/16 41.0 10.20 10.60
MSFT 160819C00042000 C 08/19/16 42.0 9.25 9.50
MSFT 160819C00043000 C 08/19/16 43.0 8.30 8.65
MSFT 160819C00044000 C 08/19/16 44.0 7.35 7.70
MSFT 160819C00045000 C 08/19/16 45.0 6.45 6.70
MSFT 160819C00046000 C 08/19/16 46.0 5.55 5.70
MSFT 160819C00047000 C 08/19/16 47.0 4.70 4.90
MSFT 160819C00048000 C 08/19/16 48.0 3.90 3.95
MSFT 160819C00049000 C 08/19/16 49.0 3.10 3.20
MSFT 160819C00050000 C 08/19/16 50.0 2.45 2.49
MSFT 160819C00052500 C 08/19/16 52.5 1.10 1.13
MSFT 160819C00055000 C 08/19/16 55.0 0.36 0.38
MSFT 160819C00057500 C 08/19/16 57.5 0.09 0.11
MSFT 160819C00060000 C 08/19/16 60.0 0.02 0.04
MSFT 160819C00062500 C 08/19/16 62.5 0.00 0.03
MSFT 160819C00065000 C 08/19/16 65.0 0.00 0.02
MSFT 160819C00070000 C 08/19/16 70.0 0.00 0.02
MSFT 160819P00035000 P 08/19/16 35.0 0.04 0.05
MSFT 160819P00036000 P 08/19/16 36.0 0.04 0.06
MSFT 160819P00037000 P 08/19/16 37.0 0.05 0.07
MSFT 160819P00038000 P 08/19/16 38.0 0.06 0.08
MSFT 160819P00039000 P 08/19/16 39.0 0.08 0.09
MSFT 160819P00040000 P 08/19/16 40.0 0.10 0.11
MSFT 160819P00041000 P 08/19/16 41.0 0.12 0.14
MSFT 160819P00042000 P 08/19/16 42.0 0.16 0.17
MSFT 160819P00043000 P 08/19/16 43.0 0.20 0.22
MSFT 160819P00044000 P 08/19/16 44.0 0.27 0.29
MSFT 160819P00045000 P 08/19/16 45.0 0.35 0.38
MSFT 160819P00046000 P 08/19/16 46.0 0.47 0.50
MSFT 160819P00047000 P 08/19/16 47.0 0.63 0.65
MSFT 160819P00048000 P 08/19/16 48.0 0.83 0.86
MSFT 160819P00049000 P 08/19/16 49.0 1.11 1.13
MSFT 160819P00050000 P 08/19/16 50.0 1.44 1.47
MSFT 160819P00052500 P 08/19/16 52.5 2.66 2.69
MSFT 160819P00055000 P 08/19/16 55.0 4.35 4.55
MSFT 160819P00057500 P 08/19/16 57.5 6.55 6.80
MSFT 160819P00060000 P 08/19/16 60.0 8.90 9.25
MSFT 160819P00062500 P 08/19/16 62.5 11.35 11.85
MSFT 160819P00065000 P 08/19/16 65.0 13.85 14.50
MSFT 160819P00070000 P 08/19/16 70.0 18.80 19.50
MSFT 160916C00035000 C 09/16/16 35.0 16.10 16.50
MSFT 160916C00036000 C 09/16/16 36.0 15.15 15.50
MSFT 160916C00037000 C 09/16/16 37.0 14.15 14.55
MSFT 160916C00038000 C 09/16/16 38.0 13.15 13.55
MSFT 160916C00039000 C 09/16/16 39.0 12.15 12.55
MSFT 160916C00040000 C 09/16/16 40.0 11.20 11.60
MSFT 160916C00041000 C 09/16/16 41.0 10.25 10.60
MSFT 160916C00042000 C 09/16/16 42.0 9.30 9.55
MSFT 160916C00043000 C 09/16/16 43.0 8.35 8.70
MSFT 160916C00044000 C 09/16/16 44.0 7.40 7.75
MSFT 160916C00045000 C 09/16/16 45.0 6.50 6.80
MSFT 160916C00046000 C 09/16/16 46.0 5.70 5.90
MSFT 160916C00047000 C 09/16/16 47.0 4.85 5.05
MSFT 160916C00048000 C 09/16/16 48.0 4.05 4.30
MSFT 160916C00049000 C 09/16/16 49.0 3.35 3.40
MSFT 160916C00050000 C 09/16/16 50.0 2.68 2.72
MSFT 160916C00052500 C 09/16/16 52.5 1.34 1.37
MSFT 160916C00055000 C 09/16/16 55.0 0.53 0.55
MSFT 160916C00057500 C 09/16/16 57.5 0.17 0.19
MSFT 160916C00060000 C 09/16/16 60.0 0.06 0.07
MSFT 160916C00065000 C 09/16/16 65.0 0.00 0.03
MSFT 160916P00035000 P 09/16/16 35.0 0.06 0.08
MSFT 160916P00036000 P 09/16/16 36.0 0.08 0.09
MSFT 160916P00037000 P 09/16/16 37.0 0.09 0.11
MSFT 160916P00038000 P 09/16/16 38.0 0.11 0.13
MSFT 160916P00039000 P 09/16/16 39.0 0.14 0.16
MSFT 160916P00040000 P 09/16/16 40.0 0.17 0.19
MSFT 160916P00041000 P 09/16/16 41.0 0.21 0.23
MSFT 160916P00042000 P 09/16/16 42.0 0.26 0.28
MSFT 160916P00043000 P 09/16/16 43.0 0.33 0.35
MSFT 160916P00044000 P 09/16/16 44.0 0.42 0.44
MSFT 160916P00045000 P 09/16/16 45.0 0.53 0.55
MSFT 160916P00046000 P 09/16/16 46.0 0.69 0.70
MSFT 160916P00047000 P 09/16/16 47.0 0.87 0.89
MSFT 160916P00048000 P 09/16/16 48.0 1.10 1.12
MSFT 160916P00049000 P 09/16/16 49.0 1.39 1.41
MSFT 160916P00050000 P 09/16/16 50.0 1.74 1.76
MSFT 160916P00052500 P 09/16/16 52.5 2.93 2.96
MSFT 160916P00055000 P 09/16/16 55.0 4.55 4.70
MSFT 160916P00057500 P 09/16/16 57.5 6.60 6.90
MSFT 160916P00060000 P 09/16/16 60.0 9.00 9.30
MSFT 160916P00065000 P 09/16/16 65.0 13.95 14.20
MSFT 161021C00025000 C 10/21/16 25.0 25.95 26.55
MSFT 161021C00026000 C 10/21/16 26.0 24.80 25.65
MSFT 161021C00027000 C 10/21/16 27.0 23.85 24.65
MSFT 161021C00028000 C 10/21/16 28.0 22.85 23.65
MSFT 161021C00029000 C 10/21/16 29.0 21.80 22.65
MSFT 161021C00030000 C 10/21/16 30.0 21.00 21.55
MSFT 161021C00031000 C 10/21/16 31.0 19.80 20.60
MSFT 161021C00032000 C 10/21/16 32.0 18.85 19.60
MSFT 161021C00033000 C 10/21/16 33.0 17.85 18.65
MSFT 161021C00034000 C 10/21/16 34.0 17.05 17.65
MSFT 161021C00035000 C 10/21/16 35.0 16.10 16.60
MSFT 161021C00036000 C 10/21/16 36.0 15.15 15.60
MSFT 161021C00037000 C 10/21/16 37.0 14.05 14.75
MSFT 161021C00038000 C 10/21/16 38.0 13.15 13.65
MSFT 161021C00039000 C 10/21/16 39.0 12.20 12.75
MSFT 161021C00040000 C 10/21/16 40.0 11.25 11.70
MSFT 161021C00041000 C 10/21/16 41.0 10.30 10.80
MSFT 161021C00042000 C 10/21/16 42.0 9.35 9.85
MSFT 161021C00043000 C 10/21/16 43.0 8.50 8.80
MSFT 161021C00044000 C 10/21/16 44.0 7.60 7.95
MSFT 161021C00045000 C 10/21/16 45.0 6.75 7.00
MSFT 161021C00046000 C 10/21/16 46.0 5.95 6.20
MSFT 161021C00047000 C 10/21/16 47.0 5.15 5.50
MSFT 161021C00048000 C 10/21/16 48.0 4.40 4.75
MSFT 161021C00049000 C 10/21/16 49.0 3.75 3.85
MSFT 161021C00050000 C 10/21/16 50.0 3.15 3.20
MSFT 161021C00052500 C 10/21/16 52.5 1.84 1.86
MSFT 161021C00055000 C 10/21/16 55.0 0.93 0.96
MSFT 161021C00057500 C 10/21/16 57.5 0.41 0.43
MSFT 161021C00060000 C 10/21/16 60.0 0.16 0.17
MSFT 161021C00062500 C 10/21/16 62.5 0.05 0.07
MSFT 161021C00065000 C 10/21/16 65.0 0.01 0.04
MSFT 161021C00070000 C 10/21/16 70.0 0.00 0.02
MSFT 161021C00075000 C 10/21/16 75.0 0.00 0.02
MSFT 161021P00025000 P 10/21/16 25.0 0.01 0.03
MSFT 161021P00026000 P 10/21/16 26.0 0.01 0.04
MSFT 161021P00027000 P 10/21/16 27.0 0.02 0.04
MSFT 161021P00028000 P 10/21/16 28.0 0.02 0.06
MSFT 161021P00029000 P 10/21/16 29.0 0.03 0.08
MSFT 161021P00030000 P 10/21/16 30.0 0.04 0.10
MSFT 161021P00031000 P 10/21/16 31.0 0.05 0.06
MSFT 161021P00032000 P 10/21/16 32.0 0.06 0.07
MSFT 161021P00033000 P 10/21/16 33.0 0.07 0.09
MSFT 161021P00034000 P 10/21/16 34.0 0.09 0.10
MSFT 161021P00035000 P 10/21/16 35.0 0.10 0.12
MSFT 161021P00036000 P 10/21/16 36.0 0.13 0.14
MSFT 161021P00037000 P 10/21/16 37.0 0.15 0.17
MSFT 161021P00038000 P 10/21/16 38.0 0.19 0.21
MSFT 161021P00039000 P 10/21/16 39.0 0.24 0.25
MSFT 161021P00040000 P 10/21/16 40.0 0.29 0.31
MSFT 161021P00041000 P 10/21/16 41.0 0.36 0.38
MSFT 161021P00042000 P 10/21/16 42.0 0.44 0.47
MSFT 161021P00043000 P 10/21/16 43.0 0.55 0.57
MSFT 161021P00044000 P 10/21/16 44.0 0.67 0.70
MSFT 161021P00045000 P 10/21/16 45.0 0.83 0.86
MSFT 161021P00046000 P 10/21/16 46.0 1.03 1.06
MSFT 161021P00047000 P 10/21/16 47.0 1.26 1.29
MSFT 161021P00048000 P 10/21/16 48.0 1.52 1.56
MSFT 161021P00049000 P 10/21/16 49.0 1.85 1.87
MSFT 161021P00050000 P 10/21/16 50.0 2.22 2.25
MSFT 161021P00052500 P 10/21/16 52.5 3.35 3.45
MSFT 161021P00055000 P 10/21/16 55.0 4.95 5.05
MSFT 161021P00057500 P 10/21/16 57.5 6.80 7.10
MSFT 161021P00060000 P 10/21/16 60.0 8.90 9.40
MSFT 161021P00062500 P 10/21/16 62.5 11.30 11.90
MSFT 161021P00065000 P 10/21/16 65.0 13.80 14.30
MSFT 161021P00070000 P 10/21/16 70.0 18.80 19.45
MSFT 161021P00075000 P 10/21/16 75.0 23.75 24.35
MSFT 170120C00023000 C 01/20/17 23.0 27.95 28.65
MSFT 170120C00025000 C 01/20/17 25.0 26.00 26.65
MSFT 170120C00026000 C 01/20/17 26.0 24.65 25.70
MSFT 170120C00027000 C 01/20/17 27.0 23.70 24.75
MSFT 170120C00028000 C 01/20/17 28.0 22.75 23.80
MSFT 170120C00029000 C 01/20/17 29.0 21.70 22.80
MSFT 170120C00030000 C 01/20/17 30.0 21.10 21.55
MSFT 170120C00031000 C 01/20/17 31.0 20.10 20.55
MSFT 170120C00032000 C 01/20/17 32.0 19.10 19.80
MSFT 170120C00033000 C 01/20/17 33.0 18.15 18.70
MSFT 170120C00034000 C 01/20/17 34.0 16.95 17.80
MSFT 170120C00035000 C 01/20/17 35.0 16.20 16.80
MSFT 170120C00036000 C 01/20/17 36.0 15.25 15.80
MSFT 170120C00037000 C 01/20/17 37.0 14.30 14.75
MSFT 170120C00038000 C 01/20/17 38.0 13.35 13.75
MSFT 170120C00039000 C 01/20/17 39.0 12.40 12.75
MSFT 170120C00040000 C 01/20/17 40.0 11.50 11.85
MSFT 170120C00041000 C 01/20/17 41.0 10.60 11.15
MSFT 170120C00042000 C 01/20/17 42.0 9.75 10.10
MSFT 170120C00043000 C 01/20/17 43.0 8.95 9.20
MSFT 170120C00044000 C 01/20/17 44.0 8.10 8.35
MSFT 170120C00045000 C 01/20/17 45.0 7.35 7.45
MSFT 170120C00046000 C 01/20/17 46.0 6.60 6.70
MSFT 170120C00047000 C 01/20/17 47.0 5.85 5.95
MSFT 170120C00048000 C 01/20/17 48.0 5.20 5.30
MSFT 170120C00049000 C 01/20/17 49.0 4.55 4.65
MSFT 170120C00050000 C 01/20/17 50.0 3.95 4.00
MSFT 170120C00052500 C 01/20/17 52.5 2.65 2.70
MSFT 170120C00055000 C 01/20/17 55.0 1.66 1.71
MSFT 170120C00057500 C 01/20/17 57.5 0.96 1.01
MSFT 170120C00060000 C 01/20/17 60.0 0.52 0.56
MSFT 170120C00062500 C 01/20/17 62.5 0.27 0.30
MSFT 170120C00065000 C 01/20/17 65.0 0.13 0.16
MSFT 170120C00070000 C 01/20/17 70.0 0.03 0.05
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.03
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.03
MSFT 170120P00023000 P 01/20/17 23.0 0.06 0.09
MSFT 170120P00025000 P 01/20/17 25.0 0.09 0.11
MSFT 170120P00026000 P 01/20/17 26.0 0.11 0.13
MSFT 170120P00027000 P 01/20/17 27.0 0.12 0.14
MSFT 170120P00028000 P 01/20/17 28.0 0.14 0.16
MSFT 170120P00029000 P 01/20/17 29.0 0.16 0.19
MSFT 170120P00030000 P 01/20/17 30.0 0.19 0.20
MSFT 170120P00031000 P 01/20/17 31.0 0.22 0.24
MSFT 170120P00032000 P 01/20/17 32.0 0.25 0.28
MSFT 170120P00033000 P 01/20/17 33.0 0.29 0.32
MSFT 170120P00034000 P 01/20/17 34.0 0.33 0.36
MSFT 170120P00035000 P 01/20/17 35.0 0.38 0.41
MSFT 170120P00036000 P 01/20/17 36.0 0.44 0.47
MSFT 170120P00037000 P 01/20/17 37.0 0.50 0.54
MSFT 170120P00038000 P 01/20/17 38.0 0.58 0.61
MSFT 170120P00039000 P 01/20/17 39.0 0.67 0.70
MSFT 170120P00040000 P 01/20/17 40.0 0.77 0.81
MSFT 170120P00041000 P 01/20/17 41.0 0.90 0.94
MSFT 170120P00042000 P 01/20/17 42.0 1.04 1.08
MSFT 170120P00043000 P 01/20/17 43.0 1.21 1.25
MSFT 170120P00044000 P 01/20/17 44.0 1.40 1.45
MSFT 170120P00045000 P 01/20/17 45.0 1.59 1.67
MSFT 170120P00046000 P 01/20/17 46.0 1.87 1.93
MSFT 170120P00047000 P 01/20/17 47.0 2.15 2.23
MSFT 170120P00048000 P 01/20/17 48.0 2.49 2.54
MSFT 170120P00049000 P 01/20/17 49.0 2.84 2.90
MSFT 170120P00050000 P 01/20/17 50.0 3.25 3.35
MSFT 170120P00052500 P 01/20/17 52.5 4.45 4.55
MSFT 170120P00055000 P 01/20/17 55.0 5.95 6.10
MSFT 170120P00057500 P 01/20/17 57.5 7.80 7.90
MSFT 170120P00060000 P 01/20/17 60.0 9.75 10.00
MSFT 170120P00062500 P 01/20/17 62.5 11.95 12.25
MSFT 170120P00065000 P 01/20/17 65.0 14.05 14.65
MSFT 170120P00070000 P 01/20/17 70.0 18.85 19.55
MSFT 170120P00075000 P 01/20/17 75.0 23.85 24.80
MSFT 170120P00080000 P 01/20/17 80.0 28.80 29.75
MSFT 170421C00025000 C 04/21/17 25.0 26.05 26.75
MSFT 170421C00030000 C 04/21/17 30.0 21.05 21.85
MSFT 170421C00035000 C 04/21/17 35.0 16.15 16.90
MSFT 170421C00040000 C 04/21/17 40.0 11.75 12.30
MSFT 170421C00045000 C 04/21/17 45.0 7.80 8.25
MSFT 170421C00050000 C 04/21/17 50.0 4.60 4.75
MSFT 170421C00052500 C 04/21/17 52.5 3.35 3.45
MSFT 170421C00055000 C 04/21/17 55.0 2.36 2.43
MSFT 170421C00057500 C 04/21/17 57.5 1.57 1.63
MSFT 170421C00060000 C 04/21/17 60.0 1.00 1.06
MSFT 170421C00065000 C 04/21/17 65.0 0.36 0.41
MSFT 170421C00070000 C 04/21/17 70.0 0.12 0.15
MSFT 170421P00025000 P 04/21/17 25.0 0.19 0.24
MSFT 170421P00030000 P 04/21/17 30.0 0.35 0.40
MSFT 170421P00035000 P 04/21/17 35.0 0.67 0.73
MSFT 170421P00040000 P 04/21/17 40.0 1.26 1.33
MSFT 170421P00045000 P 04/21/17 45.0 2.35 2.42
MSFT 170421P00050000 P 04/21/17 50.0 4.20 4.25
MSFT 170421P00052500 P 04/21/17 52.5 5.40 5.50
MSFT 170421P00055000 P 04/21/17 55.0 6.85 7.00
MSFT 170421P00057500 P 04/21/17 57.5 8.60 8.75
MSFT 170421P00060000 P 04/21/17 60.0 10.40 10.75
MSFT 170421P00065000 P 04/21/17 65.0 14.60 15.15
MSFT 170421P00070000 P 04/21/17 70.0 19.15 19.90
MSFT 170616C00025000 C 06/16/17 25.0 26.05 26.75
MSFT 170616C00030000 C 06/16/17 30.0 21.00 21.65
MSFT 170616C00035000 C 06/16/17 35.0 16.20 17.05
MSFT 170616C00038000 C 06/16/17 38.0 13.65 14.30
MSFT 170616C00040000 C 06/16/17 40.0 11.80 12.50
MSFT 170616C00043000 C 06/16/17 43.0 9.50 10.05
MSFT 170616C00045000 C 06/16/17 45.0 8.05 8.55
MSFT 170616C00047000 C 06/16/17 47.0 6.75 6.90
MSFT 170616C00050000 C 06/16/17 50.0 4.95 5.10
MSFT 170616C00052500 C 06/16/17 52.5 3.75 3.80
MSFT 170616C00055000 C 06/16/17 55.0 2.69 2.76
MSFT 170616C00057500 C 06/16/17 57.5 1.88 1.93
MSFT 170616C00060000 C 06/16/17 60.0 1.26 1.31
MSFT 170616C00065000 C 06/16/17 65.0 0.51 0.55
MSFT 170616C00070000 C 06/16/17 70.0 0.19 0.22
MSFT 170616C00075000 C 06/16/17 75.0 0.06 0.09
MSFT 170616P00025000 P 06/16/17 25.0 0.26 0.29
MSFT 170616P00030000 P 06/16/17 30.0 0.49 0.52
MSFT 170616P00035000 P 06/16/17 35.0 0.89 0.92
MSFT 170616P00038000 P 06/16/17 38.0 1.27 1.31
MSFT 170616P00040000 P 06/16/17 40.0 1.60 1.65
MSFT 170616P00043000 P 06/16/17 43.0 2.26 2.32
MSFT 170616P00045000 P 06/16/17 45.0 2.82 2.90
MSFT 170616P00047000 P 06/16/17 47.0 3.50 3.60
MSFT 170616P00050000 P 06/16/17 50.0 4.70 4.85
MSFT 170616P00052500 P 06/16/17 52.5 6.00 6.10
MSFT 170616P00055000 P 06/16/17 55.0 7.45 7.60
MSFT 170616P00057500 P 06/16/17 57.5 9.15 9.30
MSFT 170616P00060000 P 06/16/17 60.0 11.05 11.20
MSFT 170616P00065000 P 06/16/17 65.0 14.95 15.55
MSFT 170616P00070000 P 06/16/17 70.0 19.55 20.20
MSFT 170616P00075000 P 06/16/17 75.0 24.30 25.15
MSFT 180119C00023000 C 01/19/18 23.0 27.85 28.80
MSFT 180119C00025000 C 01/19/18 25.0 25.75 26.85
MSFT 180119C00028000 C 01/19/18 28.0 21.30 24.00
MSFT 180119C00030000 C 01/19/18 30.0 21.15 21.90
MSFT 180119C00033000 C 01/19/18 33.0 18.35 19.10
MSFT 180119C00035000 C 01/19/18 35.0 16.55 17.35
MSFT 180119C00038000 C 01/19/18 38.0 13.35 14.90
MSFT 180119C00040000 C 01/19/18 40.0 12.55 12.90
MSFT 180119C00042000 C 01/19/18 42.0 11.05 11.45
MSFT 180119C00045000 C 01/19/18 45.0 8.95 9.15
MSFT 180119C00047000 C 01/19/18 47.0 7.70 7.95
MSFT 180119C00050000 C 01/19/18 50.0 6.05 6.20
MSFT 180119C00052500 C 01/19/18 52.5 4.85 5.00
MSFT 180119C00055000 C 01/19/18 55.0 3.80 3.95
MSFT 180119C00057500 C 01/19/18 57.5 2.97 3.05
MSFT 180119C00060000 C 01/19/18 60.0 2.26 2.35
MSFT 180119C00062500 C 01/19/18 62.5 1.68 1.79
MSFT 180119C00065000 C 01/19/18 65.0 1.24 1.35
MSFT 180119C00070000 C 01/19/18 70.0 0.66 0.77
MSFT 180119C00075000 C 01/19/18 75.0 0.32 0.42
MSFT 180119C00080000 C 01/19/18 80.0 0.15 0.24
MSFT 180119P00023000 P 01/19/18 23.0 0.44 0.52
MSFT 180119P00025000 P 01/19/18 25.0 0.56 0.65
MSFT 180119P00028000 P 01/19/18 28.0 0.79 0.87
MSFT 180119P00030000 P 01/19/18 30.0 1.02 1.07
MSFT 180119P00033000 P 01/19/18 33.0 1.35 1.43
MSFT 180119P00035000 P 01/19/18 35.0 1.66 1.75
MSFT 180119P00038000 P 01/19/18 38.0 2.23 2.30
MSFT 180119P00040000 P 01/19/18 40.0 2.67 2.77
MSFT 180119P00042000 P 01/19/18 42.0 3.20 3.35
MSFT 180119P00045000 P 01/19/18 45.0 4.20 4.30
MSFT 180119P00047000 P 01/19/18 47.0 4.95 5.10
MSFT 180119P00050000 P 01/19/18 50.0 6.30 6.45
MSFT 180119P00052500 P 01/19/18 52.5 7.60 7.80
MSFT 180119P00055000 P 01/19/18 55.0 9.10 9.25
MSFT 180119P00057500 P 01/19/18 57.5 10.70 10.90
MSFT 180119P00060000 P 01/19/18 60.0 12.50 12.65
MSFT 180119P00062500 P 01/19/18 62.5 14.40 14.60
MSFT 180119P00065000 P 01/19/18 65.0 16.35 16.70
MSFT 180119P00070000 P 01/19/18 70.0 20.65 21.05
MSFT 180119P00075000 P 01/19/18 75.0 24.95 25.70
MSFT 180119P00080000 P 01/19/18 80.0 29.65 30.65

OPRA data is delayed 15 minutes.