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 (2017-02-10)Premium Content

Microsoft Corporation (MSFT)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170331C00055000 C 03/31/17 55.0 9.75 10.50
MSFT 170331C00056000 C 03/31/17 56.0 8.85 9.60
MSFT 170331C00056500 C 03/31/17 56.5 8.25 9.15
MSFT 170331C00057000 C 03/31/17 57.0 7.45 8.55
MSFT 170331C00057500 C 03/31/17 57.5 7.35 8.05
MSFT 170331C00058000 C 03/31/17 58.0 6.90 7.15
MSFT 170331C00058500 C 03/31/17 58.5 6.40 6.60
MSFT 170331C00059000 C 03/31/17 59.0 5.90 6.10
MSFT 170331C00059500 C 03/31/17 59.5 5.40 5.60
MSFT 170331C00060000 C 03/31/17 60.0 4.90 5.15
MSFT 170331C00060500 C 03/31/17 60.5 4.40 4.60
MSFT 170331C00061000 C 03/31/17 61.0 3.90 4.15
MSFT 170331C00061500 C 03/31/17 61.5 3.40 3.65
MSFT 170331C00062000 C 03/31/17 62.0 2.95 3.15
MSFT 170331C00062500 C 03/31/17 62.5 2.44 2.81
MSFT 170331C00063000 C 03/31/17 63.0 1.99 2.14
MSFT 170331C00063500 C 03/31/17 63.5 1.57 1.72
MSFT 170331C00064000 C 03/31/17 64.0 1.16 1.25
MSFT 170331C00064500 C 03/31/17 64.5 0.80 0.87
MSFT 170331C00065000 C 03/31/17 65.0 0.49 0.56
MSFT 170331C00065500 C 03/31/17 65.5 0.27 0.33
MSFT 170331C00066000 C 03/31/17 66.0 0.13 0.19
MSFT 170331C00066500 C 03/31/17 66.5 0.06 0.09
MSFT 170331C00067000 C 03/31/17 67.0 0.02 0.04
MSFT 170331C00067500 C 03/31/17 67.5 0.01 0.02
MSFT 170331C00068000 C 03/31/17 68.0 0.00 0.03
MSFT 170331C00068500 C 03/31/17 68.5 0.00 0.02
MSFT 170331C00069000 C 03/31/17 69.0 0.00 0.02
MSFT 170331C00069500 C 03/31/17 69.5 0.00 0.02
MSFT 170331C00070000 C 03/31/17 70.0 0.00 0.02
MSFT 170331C00070500 C 03/31/17 70.5 0.00 0.02
MSFT 170331C00071000 C 03/31/17 71.0 0.00 0.02
MSFT 170331C00071500 C 03/31/17 71.5 0.00 0.02
MSFT 170331C00072000 C 03/31/17 72.0 0.00 0.02
MSFT 170331C00072500 C 03/31/17 72.5 0.00 0.02
MSFT 170331C00073000 C 03/31/17 73.0 0.00 0.02
MSFT 170331C00073500 C 03/31/17 73.5 0.00 0.02
MSFT 170331C00074000 C 03/31/17 74.0 0.00 0.02
MSFT 170331C00075000 C 03/31/17 75.0 0.00 0.02
MSFT 170331P00055000 P 03/31/17 55.0 0.00 0.03
MSFT 170331P00056000 P 03/31/17 56.0 0.00 0.03
MSFT 170331P00056500 P 03/31/17 56.5 0.00 0.03
MSFT 170331P00057000 P 03/31/17 57.0 0.00 0.03
MSFT 170331P00057500 P 03/31/17 57.5 0.00 0.02
MSFT 170331P00058000 P 03/31/17 58.0 0.00 0.03
MSFT 170331P00058500 P 03/31/17 58.5 0.00 0.03
MSFT 170331P00059000 P 03/31/17 59.0 0.00 0.02
MSFT 170331P00059500 P 03/31/17 59.5 0.00 0.02
MSFT 170331P00060000 P 03/31/17 60.0 0.00 0.02
MSFT 170331P00060500 P 03/31/17 60.5 0.01 0.03
MSFT 170331P00061000 P 03/31/17 61.0 0.01 0.03
MSFT 170331P00061500 P 03/31/17 61.5 0.02 0.03
MSFT 170331P00062000 P 03/31/17 62.0 0.03 0.04
MSFT 170331P00062500 P 03/31/17 62.5 0.04 0.06
MSFT 170331P00063000 P 03/31/17 63.0 0.05 0.09
MSFT 170331P00063500 P 03/31/17 63.5 0.10 0.13
MSFT 170331P00064000 P 03/31/17 64.0 0.18 0.23
MSFT 170331P00064500 P 03/31/17 64.5 0.31 0.37
MSFT 170331P00065000 P 03/31/17 65.0 0.50 0.55
MSFT 170331P00065500 P 03/31/17 65.5 0.77 0.83
MSFT 170331P00066000 P 03/31/17 66.0 1.11 1.21
MSFT 170331P00066500 P 03/31/17 66.5 1.51 1.66
MSFT 170331P00067000 P 03/31/17 67.0 1.93 2.13
MSFT 170331P00067500 P 03/31/17 67.5 2.24 2.74
MSFT 170331P00068000 P 03/31/17 68.0 2.76 3.10
MSFT 170331P00068500 P 03/31/17 68.5 3.40 3.60
MSFT 170331P00069000 P 03/31/17 69.0 3.75 4.10
MSFT 170331P00069500 P 03/31/17 69.5 4.25 4.60
MSFT 170331P00070000 P 03/31/17 70.0 4.90 5.15
MSFT 170331P00070500 P 03/31/17 70.5 5.30 5.80
MSFT 170331P00071000 P 03/31/17 71.0 5.85 6.15
MSFT 170331P00071500 P 03/31/17 71.5 6.30 6.65
MSFT 170331P00072000 P 03/31/17 72.0 6.80 7.30
MSFT 170331P00072500 P 03/31/17 72.5 7.35 7.75
MSFT 170331P00073000 P 03/31/17 73.0 7.80 8.35
MSFT 170331P00073500 P 03/31/17 73.5 8.30 8.85
MSFT 170331P00074000 P 03/31/17 74.0 8.40 9.45
MSFT 170331P00075000 P 03/31/17 75.0 9.90 10.35
MSFT 170407C00045000 C 04/07/17 45.0 19.45 20.90
MSFT 170407C00046000 C 04/07/17 46.0 18.70 19.90
MSFT 170407C00047000 C 04/07/17 47.0 17.60 18.90
MSFT 170407C00048000 C 04/07/17 48.0 16.90 17.35
MSFT 170407C00049000 C 04/07/17 49.0 15.70 16.90
MSFT 170407C00050000 C 04/07/17 50.0 14.70 15.95
MSFT 170407C00055000 C 04/07/17 55.0 9.85 10.70
MSFT 170407C00057000 C 04/07/17 57.0 7.90 8.60
MSFT 170407C00057500 C 04/07/17 57.5 7.40 8.15
MSFT 170407C00058000 C 04/07/17 58.0 6.90 7.15
MSFT 170407C00058500 C 04/07/17 58.5 6.40 6.65
MSFT 170407C00059000 C 04/07/17 59.0 5.90 6.20
MSFT 170407C00059500 C 04/07/17 59.5 5.40 5.70
MSFT 170407C00060000 C 04/07/17 60.0 4.95 5.15
MSFT 170407C00060500 C 04/07/17 60.5 4.45 4.70
MSFT 170407C00061000 C 04/07/17 61.0 3.95 4.15
MSFT 170407C00061500 C 04/07/17 61.5 3.45 3.70
MSFT 170407C00062000 C 04/07/17 62.0 2.95 3.25
MSFT 170407C00062500 C 04/07/17 62.5 2.60 2.72
MSFT 170407C00063000 C 04/07/17 63.0 2.10 2.31
MSFT 170407C00063500 C 04/07/17 63.5 1.69 1.85
MSFT 170407C00064000 C 04/07/17 64.0 1.33 1.42
MSFT 170407C00064500 C 04/07/17 64.5 0.98 1.10
MSFT 170407C00065000 C 04/07/17 65.0 0.68 0.77
MSFT 170407C00065500 C 04/07/17 65.5 0.44 0.51
MSFT 170407C00066000 C 04/07/17 66.0 0.26 0.33
MSFT 170407C00066500 C 04/07/17 66.5 0.15 0.20
MSFT 170407C00067000 C 04/07/17 67.0 0.08 0.12
MSFT 170407C00067500 C 04/07/17 67.5 0.04 0.09
MSFT 170407C00068000 C 04/07/17 68.0 0.00 0.04
MSFT 170407C00068500 C 04/07/17 68.5 0.00 0.02
MSFT 170407C00069000 C 04/07/17 69.0 0.00 0.02
MSFT 170407C00069500 C 04/07/17 69.5 0.00 0.02
MSFT 170407C00070000 C 04/07/17 70.0 0.00 0.02
MSFT 170407C00070500 C 04/07/17 70.5 0.00 0.02
MSFT 170407C00071000 C 04/07/17 71.0 0.00 0.02
MSFT 170407C00072000 C 04/07/17 72.0 0.00 0.02
MSFT 170407C00075000 C 04/07/17 75.0 0.00 0.02
MSFT 170407C00080000 C 04/07/17 80.0 0.00 0.02
MSFT 170407C00085000 C 04/07/17 85.0 0.00 0.02
MSFT 170407C00090000 C 04/07/17 90.0 0.00 0.02
MSFT 170407C00095000 C 04/07/17 95.0 0.00 0.02
MSFT 170407P00045000 P 04/07/17 45.0 0.00 0.02
MSFT 170407P00046000 P 04/07/17 46.0 0.00 0.02
MSFT 170407P00047000 P 04/07/17 47.0 0.00 0.02
MSFT 170407P00048000 P 04/07/17 48.0 0.00 0.02
MSFT 170407P00049000 P 04/07/17 49.0 0.00 0.02
MSFT 170407P00050000 P 04/07/17 50.0 0.00 0.02
MSFT 170407P00055000 P 04/07/17 55.0 0.00 0.03
MSFT 170407P00057000 P 04/07/17 57.0 0.00 0.03
MSFT 170407P00057500 P 04/07/17 57.5 0.00 0.04
MSFT 170407P00058000 P 04/07/17 58.0 0.00 0.02
MSFT 170407P00058500 P 04/07/17 58.5 0.00 0.04
MSFT 170407P00059000 P 04/07/17 59.0 0.00 0.05
MSFT 170407P00059500 P 04/07/17 59.5 0.00 0.03
MSFT 170407P00060000 P 04/07/17 60.0 0.02 0.04
MSFT 170407P00060500 P 04/07/17 60.5 0.03 0.06
MSFT 170407P00061000 P 04/07/17 61.0 0.03 0.09
MSFT 170407P00061500 P 04/07/17 61.5 0.05 0.08
MSFT 170407P00062000 P 04/07/17 62.0 0.07 0.10
MSFT 170407P00062500 P 04/07/17 62.5 0.10 0.13
MSFT 170407P00063000 P 04/07/17 63.0 0.14 0.18
MSFT 170407P00063500 P 04/07/17 63.5 0.22 0.28
MSFT 170407P00064000 P 04/07/17 64.0 0.32 0.38
MSFT 170407P00064500 P 04/07/17 64.5 0.45 0.51
MSFT 170407P00065000 P 04/07/17 65.0 0.66 0.74
MSFT 170407P00065500 P 04/07/17 65.5 0.91 1.01
MSFT 170407P00066000 P 04/07/17 66.0 1.24 1.35
MSFT 170407P00066500 P 04/07/17 66.5 1.60 1.74
MSFT 170407P00067000 P 04/07/17 67.0 2.00 2.16
MSFT 170407P00067500 P 04/07/17 67.5 2.29 2.64
MSFT 170407P00068000 P 04/07/17 68.0 2.74 3.15
MSFT 170407P00068500 P 04/07/17 68.5 3.40 3.60
MSFT 170407P00069000 P 04/07/17 69.0 3.90 4.20
MSFT 170407P00069500 P 04/07/17 69.5 3.80 4.80
MSFT 170407P00070000 P 04/07/17 70.0 4.80 5.15
MSFT 170407P00070500 P 04/07/17 70.5 5.25 5.65
MSFT 170407P00071000 P 04/07/17 71.0 4.85 6.30
MSFT 170407P00072000 P 04/07/17 72.0 6.85 7.30
MSFT 170407P00075000 P 04/07/17 75.0 9.50 10.40
MSFT 170407P00080000 P 04/07/17 80.0 14.85 15.15
MSFT 170407P00085000 P 04/07/17 85.0 19.20 20.40
MSFT 170407P00090000 P 04/07/17 90.0 24.05 25.50
MSFT 170407P00095000 P 04/07/17 95.0 29.65 30.45
MSFT 170413C00045000 C 04/13/17 45.0 19.90 20.40
MSFT 170413C00046000 C 04/13/17 46.0 18.90 19.65
MSFT 170413C00047000 C 04/13/17 47.0 17.15 19.30
MSFT 170413C00048000 C 04/13/17 48.0 16.90 17.75
MSFT 170413C00049000 C 04/13/17 49.0 15.65 16.55
MSFT 170413C00050000 C 04/13/17 50.0 14.90 15.30
MSFT 170413C00055000 C 04/13/17 55.0 9.90 10.40
MSFT 170413C00055500 C 04/13/17 55.5 9.20 9.95
MSFT 170413C00056000 C 04/13/17 56.0 8.90 9.20
MSFT 170413C00056500 C 04/13/17 56.5 8.40 9.05
MSFT 170413C00057000 C 04/13/17 57.0 7.90 8.30
MSFT 170413C00057500 C 04/13/17 57.5 7.30 8.20
MSFT 170413C00058000 C 04/13/17 58.0 6.95 7.15
MSFT 170413C00058500 C 04/13/17 58.5 6.45 6.65
MSFT 170413C00059000 C 04/13/17 59.0 5.95 6.25
MSFT 170413C00059500 C 04/13/17 59.5 5.45 5.80
MSFT 170413C00060000 C 04/13/17 60.0 4.95 5.20
MSFT 170413C00060500 C 04/13/17 60.5 4.50 4.70
MSFT 170413C00061000 C 04/13/17 61.0 4.00 4.20
MSFT 170413C00061500 C 04/13/17 61.5 3.50 3.75
MSFT 170413C00062000 C 04/13/17 62.0 3.05 3.30
MSFT 170413C00062500 C 04/13/17 62.5 2.63 2.82
MSFT 170413C00063000 C 04/13/17 63.0 2.20 2.32
MSFT 170413C00063500 C 04/13/17 63.5 1.82 1.93
MSFT 170413C00064000 C 04/13/17 64.0 1.44 1.55
MSFT 170413C00064500 C 04/13/17 64.5 1.07 1.16
MSFT 170413C00065000 C 04/13/17 65.0 0.80 0.89
MSFT 170413C00065500 C 04/13/17 65.5 0.56 0.63
MSFT 170413C00066000 C 04/13/17 66.0 0.36 0.44
MSFT 170413C00066500 C 04/13/17 66.5 0.22 0.27
MSFT 170413C00067000 C 04/13/17 67.0 0.11 0.18
MSFT 170413C00067500 C 04/13/17 67.5 0.07 0.11
MSFT 170413C00068000 C 04/13/17 68.0 0.04 0.08
MSFT 170413C00068500 C 04/13/17 68.5 0.02 0.04
MSFT 170413C00069000 C 04/13/17 69.0 0.00 0.04
MSFT 170413C00069500 C 04/13/17 69.5 0.00 0.04
MSFT 170413C00070000 C 04/13/17 70.0 0.00 0.03
MSFT 170413C00070500 C 04/13/17 70.5 0.00 0.02
MSFT 170413C00071000 C 04/13/17 71.0 0.00 0.03
MSFT 170413C00071500 C 04/13/17 71.5 0.00 0.03
MSFT 170413C00072000 C 04/13/17 72.0 0.00 0.02
MSFT 170413C00075000 C 04/13/17 75.0 0.00 0.02
MSFT 170413C00080000 C 04/13/17 80.0 0.00 0.02
MSFT 170413C00085000 C 04/13/17 85.0 0.00 0.02
MSFT 170413C00090000 C 04/13/17 90.0 0.00 0.02
MSFT 170413P00045000 P 04/13/17 45.0 0.00 0.02
MSFT 170413P00046000 P 04/13/17 46.0 0.00 0.02
MSFT 170413P00047000 P 04/13/17 47.0 0.00 0.02
MSFT 170413P00048000 P 04/13/17 48.0 0.00 0.02
MSFT 170413P00049000 P 04/13/17 49.0 0.00 0.03
MSFT 170413P00050000 P 04/13/17 50.0 0.00 0.03
MSFT 170413P00055000 P 04/13/17 55.0 0.00 0.03
MSFT 170413P00055500 P 04/13/17 55.5 0.00 0.04
MSFT 170413P00056000 P 04/13/17 56.0 0.00 0.04
MSFT 170413P00056500 P 04/13/17 56.5 0.00 0.04
MSFT 170413P00057000 P 04/13/17 57.0 0.00 0.05
MSFT 170413P00057500 P 04/13/17 57.5 0.00 0.05
MSFT 170413P00058000 P 04/13/17 58.0 0.00 0.05
MSFT 170413P00058500 P 04/13/17 58.5 0.00 0.06
MSFT 170413P00059000 P 04/13/17 59.0 0.00 0.07
MSFT 170413P00059500 P 04/13/17 59.5 0.02 0.07
MSFT 170413P00060000 P 04/13/17 60.0 0.03 0.08
MSFT 170413P00060500 P 04/13/17 60.5 0.00 0.09
MSFT 170413P00061000 P 04/13/17 61.0 0.06 0.09
MSFT 170413P00061500 P 04/13/17 61.5 0.09 0.12
MSFT 170413P00062000 P 04/13/17 62.0 0.11 0.15
MSFT 170413P00062500 P 04/13/17 62.5 0.16 0.19
MSFT 170413P00063000 P 04/13/17 63.0 0.20 0.28
MSFT 170413P00063500 P 04/13/17 63.5 0.31 0.35
MSFT 170413P00064000 P 04/13/17 64.0 0.39 0.47
MSFT 170413P00064500 P 04/13/17 64.5 0.52 0.63
MSFT 170413P00065000 P 04/13/17 65.0 0.78 0.86
MSFT 170413P00065500 P 04/13/17 65.5 1.02 1.14
MSFT 170413P00066000 P 04/13/17 66.0 1.33 1.43
MSFT 170413P00066500 P 04/13/17 66.5 1.67 1.77
MSFT 170413P00067000 P 04/13/17 67.0 2.02 2.29
MSFT 170413P00067500 P 04/13/17 67.5 2.44 2.66
MSFT 170413P00068000 P 04/13/17 68.0 2.78 3.15
MSFT 170413P00068500 P 04/13/17 68.5 3.40 3.65
MSFT 170413P00069000 P 04/13/17 69.0 3.85 4.15
MSFT 170413P00069500 P 04/13/17 69.5 4.25 4.65
MSFT 170413P00070000 P 04/13/17 70.0 4.55 5.15
MSFT 170413P00070500 P 04/13/17 70.5 5.40 5.65
MSFT 170413P00071000 P 04/13/17 71.0 5.45 6.30
MSFT 170413P00071500 P 04/13/17 71.5 6.30 6.65
MSFT 170413P00072000 P 04/13/17 72.0 6.85 7.15
MSFT 170413P00075000 P 04/13/17 75.0 9.90 10.15
MSFT 170413P00080000 P 04/13/17 80.0 14.15 15.15
MSFT 170413P00085000 P 04/13/17 85.0 19.60 20.15
MSFT 170413P00090000 P 04/13/17 90.0 24.45 25.45
MSFT 170421C00025000 C 04/21/17 25.0 37.75 42.25
MSFT 170421C00030000 C 04/21/17 30.0 33.50 36.25
MSFT 170421C00035000 C 04/21/17 35.0 29.35 30.65
MSFT 170421C00040000 C 04/21/17 40.0 24.65 25.65
MSFT 170421C00042500 C 04/21/17 42.5 22.35 23.05
MSFT 170421C00045000 C 04/21/17 45.0 19.85 20.40
MSFT 170421C00047500 C 04/21/17 47.5 17.20 17.75
MSFT 170421C00050000 C 04/21/17 50.0 14.85 15.30
MSFT 170421C00052500 C 04/21/17 52.5 12.40 12.70
MSFT 170421C00055000 C 04/21/17 55.0 9.95 10.15
MSFT 170421C00056000 C 04/21/17 56.0 8.95 9.20
MSFT 170421C00056500 C 04/21/17 56.5 8.45 8.70
MSFT 170421C00057000 C 04/21/17 57.0 7.95 8.20
MSFT 170421C00057500 C 04/21/17 57.5 7.45 7.65
MSFT 170421C00058000 C 04/21/17 58.0 6.95 7.20
MSFT 170421C00058500 C 04/21/17 58.5 6.45 6.70
MSFT 170421C00059000 C 04/21/17 59.0 6.00 6.20
MSFT 170421C00059500 C 04/21/17 59.5 5.50 5.80
MSFT 170421C00060000 C 04/21/17 60.0 5.00 5.20
MSFT 170421C00060500 C 04/21/17 60.5 4.50 4.70
MSFT 170421C00061000 C 04/21/17 61.0 4.05 4.25
MSFT 170421C00061500 C 04/21/17 61.5 3.60 3.80
MSFT 170421C00062000 C 04/21/17 62.0 3.15 3.30
MSFT 170421C00062500 C 04/21/17 62.5 2.72 2.84
MSFT 170421C00063000 C 04/21/17 63.0 2.26 2.42
MSFT 170421C00063500 C 04/21/17 63.5 1.87 2.04
MSFT 170421C00064000 C 04/21/17 64.0 1.53 1.62
MSFT 170421C00064500 C 04/21/17 64.5 1.22 1.28
MSFT 170421C00065000 C 04/21/17 65.0 0.90 0.96
MSFT 170421C00065500 C 04/21/17 65.5 0.65 0.71
MSFT 170421C00066000 C 04/21/17 66.0 0.47 0.50
MSFT 170421C00066500 C 04/21/17 66.5 0.32 0.36
MSFT 170421C00067000 C 04/21/17 67.0 0.21 0.22
MSFT 170421C00067500 C 04/21/17 67.5 0.13 0.15
MSFT 170421C00068000 C 04/21/17 68.0 0.08 0.10
MSFT 170421C00068500 C 04/21/17 68.5 0.05 0.06
MSFT 170421C00069000 C 04/21/17 69.0 0.03 0.04
MSFT 170421C00069500 C 04/21/17 69.5 0.01 0.03
MSFT 170421C00070000 C 04/21/17 70.0 0.01 0.04
MSFT 170421C00070500 C 04/21/17 70.5 0.00 0.03
MSFT 170421C00071000 C 04/21/17 71.0 0.00 0.03
MSFT 170421C00071500 C 04/21/17 71.5 0.00 0.03
MSFT 170421C00072000 C 04/21/17 72.0 0.00 0.02
MSFT 170421C00072500 C 04/21/17 72.5 0.00 0.02
MSFT 170421C00073000 C 04/21/17 73.0 0.00 0.02
MSFT 170421C00073500 C 04/21/17 73.5 0.00 0.02
MSFT 170421C00074000 C 04/21/17 74.0 0.00 0.01
MSFT 170421C00075000 C 04/21/17 75.0 0.00 0.01
MSFT 170421C00080000 C 04/21/17 80.0 0.01 0.02
MSFT 170421P00025000 P 04/21/17 25.0 0.00 0.02
MSFT 170421P00030000 P 04/21/17 30.0 0.00 0.02
MSFT 170421P00035000 P 04/21/17 35.0 0.00 0.01
MSFT 170421P00040000 P 04/21/17 40.0 0.00 0.02
MSFT 170421P00042500 P 04/21/17 42.5 0.00 0.02
MSFT 170421P00045000 P 04/21/17 45.0 0.00 0.02
MSFT 170421P00047500 P 04/21/17 47.5 0.00 0.02
MSFT 170421P00050000 P 04/21/17 50.0 0.00 0.02
MSFT 170421P00052500 P 04/21/17 52.5 0.00 0.02
MSFT 170421P00055000 P 04/21/17 55.0 0.01 0.04
MSFT 170421P00056000 P 04/21/17 56.0 0.01 0.03
MSFT 170421P00056500 P 04/21/17 56.5 0.02 0.03
MSFT 170421P00057000 P 04/21/17 57.0 0.02 0.03
MSFT 170421P00057500 P 04/21/17 57.5 0.02 0.04
MSFT 170421P00058000 P 04/21/17 58.0 0.03 0.04
MSFT 170421P00058500 P 04/21/17 58.5 0.04 0.05
MSFT 170421P00059000 P 04/21/17 59.0 0.04 0.06
MSFT 170421P00059500 P 04/21/17 59.5 0.05 0.07
MSFT 170421P00060000 P 04/21/17 60.0 0.07 0.08
MSFT 170421P00060500 P 04/21/17 60.5 0.08 0.10
MSFT 170421P00061000 P 04/21/17 61.0 0.10 0.12
MSFT 170421P00061500 P 04/21/17 61.5 0.13 0.20
MSFT 170421P00062000 P 04/21/17 62.0 0.17 0.20
MSFT 170421P00062500 P 04/21/17 62.5 0.22 0.25
MSFT 170421P00063000 P 04/21/17 63.0 0.30 0.33
MSFT 170421P00063500 P 04/21/17 63.5 0.39 0.43
MSFT 170421P00064000 P 04/21/17 64.0 0.52 0.56
MSFT 170421P00064500 P 04/21/17 64.5 0.68 0.79
MSFT 170421P00065000 P 04/21/17 65.0 0.87 0.93
MSFT 170421P00065500 P 04/21/17 65.5 1.12 1.21
MSFT 170421P00066000 P 04/21/17 66.0 1.42 1.57
MSFT 170421P00066500 P 04/21/17 66.5 1.75 1.86
MSFT 170421P00067000 P 04/21/17 67.0 2.14 2.29
MSFT 170421P00067500 P 04/21/17 67.5 2.56 2.64
MSFT 170421P00068000 P 04/21/17 68.0 3.00 3.15
MSFT 170421P00068500 P 04/21/17 68.5 3.45 3.65
MSFT 170421P00069000 P 04/21/17 69.0 3.90 4.15
MSFT 170421P00069500 P 04/21/17 69.5 4.40 4.60
MSFT 170421P00070000 P 04/21/17 70.0 4.90 5.10
MSFT 170421P00070500 P 04/21/17 70.5 5.30 5.60
MSFT 170421P00071000 P 04/21/17 71.0 5.90 6.15
MSFT 170421P00071500 P 04/21/17 71.5 6.40 6.65
MSFT 170421P00072000 P 04/21/17 72.0 6.90 7.10
MSFT 170421P00072500 P 04/21/17 72.5 7.40 7.70
MSFT 170421P00073000 P 04/21/17 73.0 7.80 8.20
MSFT 170421P00073500 P 04/21/17 73.5 8.30 8.65
MSFT 170421P00074000 P 04/21/17 74.0 8.90 9.20
MSFT 170421P00075000 P 04/21/17 75.0 9.85 10.10
MSFT 170421P00080000 P 04/21/17 80.0 14.90 15.15
MSFT 170428C00045000 C 04/28/17 45.0 19.90 20.60
MSFT 170428C00046000 C 04/28/17 46.0 18.65 19.95
MSFT 170428C00047000 C 04/28/17 47.0 17.90 19.05
MSFT 170428C00048000 C 04/28/17 48.0 16.85 17.60
MSFT 170428C00049000 C 04/28/17 49.0 15.90 16.70
MSFT 170428C00050000 C 04/28/17 50.0 14.90 15.95
MSFT 170428C00055000 C 04/28/17 55.0 10.00 10.20
MSFT 170428C00055500 C 04/28/17 55.5 9.45 10.00
MSFT 170428C00056000 C 04/28/17 56.0 8.95 9.65
MSFT 170428C00056500 C 04/28/17 56.5 8.25 9.40
MSFT 170428C00057000 C 04/28/17 57.0 8.00 8.30
MSFT 170428C00057500 C 04/28/17 57.5 7.55 8.10
MSFT 170428C00058000 C 04/28/17 58.0 7.10 7.30
MSFT 170428C00058500 C 04/28/17 58.5 6.60 6.90
MSFT 170428C00059000 C 04/28/17 59.0 6.15 6.35
MSFT 170428C00059500 C 04/28/17 59.5 5.65 5.90
MSFT 170428C00060000 C 04/28/17 60.0 5.20 5.40
MSFT 170428C00060500 C 04/28/17 60.5 4.75 4.95
MSFT 170428C00061000 C 04/28/17 61.0 4.35 4.55
MSFT 170428C00061500 C 04/28/17 61.5 3.90 4.10
MSFT 170428C00062000 C 04/28/17 62.0 3.50 3.70
MSFT 170428C00062500 C 04/28/17 62.5 3.10 3.35
MSFT 170428C00063000 C 04/28/17 63.0 2.78 2.91
MSFT 170428C00063500 C 04/28/17 63.5 2.42 2.62
MSFT 170428C00064000 C 04/28/17 64.0 2.05 2.22
MSFT 170428C00064500 C 04/28/17 64.5 1.75 1.94
MSFT 170428C00065000 C 04/28/17 65.0 1.52 1.62
MSFT 170428C00065500 C 04/28/17 65.5 1.26 1.36
MSFT 170428C00066000 C 04/28/17 66.0 1.04 1.15
MSFT 170428C00066500 C 04/28/17 66.5 0.84 0.92
MSFT 170428C00067000 C 04/28/17 67.0 0.67 0.75
MSFT 170428C00067500 C 04/28/17 67.5 0.50 0.59
MSFT 170428C00068000 C 04/28/17 68.0 0.31 0.45
MSFT 170428C00068500 C 04/28/17 68.5 0.26 0.37
MSFT 170428C00069000 C 04/28/17 69.0 0.22 0.27
MSFT 170428C00069500 C 04/28/17 69.5 0.15 0.20
MSFT 170428C00070000 C 04/28/17 70.0 0.12 0.16
MSFT 170428C00070500 C 04/28/17 70.5 0.08 0.13
MSFT 170428C00071000 C 04/28/17 71.0 0.00 0.11
MSFT 170428C00071500 C 04/28/17 71.5 0.00 0.08
MSFT 170428C00072000 C 04/28/17 72.0 0.00 0.06
MSFT 170428C00072500 C 04/28/17 72.5 0.00 0.07
MSFT 170428C00073000 C 04/28/17 73.0 0.00 0.07
MSFT 170428C00073500 C 04/28/17 73.5 0.00 0.05
MSFT 170428C00074000 C 04/28/17 74.0 0.00 1.56
MSFT 170428C00075000 C 04/28/17 75.0 0.00 0.09
MSFT 170428C00080000 C 04/28/17 80.0 0.00 0.05
MSFT 170428C00085000 C 04/28/17 85.0 0.00 0.05
MSFT 170428C00090000 C 04/28/17 90.0 0.00 0.04
MSFT 170428P00045000 P 04/28/17 45.0 0.00 0.06
MSFT 170428P00046000 P 04/28/17 46.0 0.00 1.54
MSFT 170428P00047000 P 04/28/17 47.0 0.00 0.06
MSFT 170428P00048000 P 04/28/17 48.0 0.00 1.33
MSFT 170428P00049000 P 04/28/17 49.0 0.00 0.41
MSFT 170428P00050000 P 04/28/17 50.0 0.00 0.06
MSFT 170428P00055000 P 04/28/17 55.0 0.02 0.09
MSFT 170428P00055500 P 04/28/17 55.5 0.03 0.10
MSFT 170428P00056000 P 04/28/17 56.0 0.00 0.11
MSFT 170428P00056500 P 04/28/17 56.5 0.06 0.12
MSFT 170428P00057000 P 04/28/17 57.0 0.07 0.13
MSFT 170428P00057500 P 04/28/17 57.5 0.00 0.15
MSFT 170428P00058000 P 04/28/17 58.0 0.12 0.16
MSFT 170428P00058500 P 04/28/17 58.5 0.15 0.19
MSFT 170428P00059000 P 04/28/17 59.0 0.18 0.22
MSFT 170428P00059500 P 04/28/17 59.5 0.20 0.26
MSFT 170428P00060000 P 04/28/17 60.0 0.25 0.29
MSFT 170428P00060500 P 04/28/17 60.5 0.28 0.34
MSFT 170428P00061000 P 04/28/17 61.0 0.33 0.45
MSFT 170428P00061500 P 04/28/17 61.5 0.42 0.49
MSFT 170428P00062000 P 04/28/17 62.0 0.52 0.61
MSFT 170428P00062500 P 04/28/17 62.5 0.63 0.71
MSFT 170428P00063000 P 04/28/17 63.0 0.75 0.81
MSFT 170428P00063500 P 04/28/17 63.5 0.88 1.00
MSFT 170428P00064000 P 04/28/17 64.0 1.05 1.18
MSFT 170428P00064500 P 04/28/17 64.5 1.10 1.35
MSFT 170428P00065000 P 04/28/17 65.0 1.47 1.57
MSFT 170428P00065500 P 04/28/17 65.5 1.66 1.83
MSFT 170428P00066000 P 04/28/17 66.0 1.94 2.07
MSFT 170428P00066500 P 04/28/17 66.5 2.20 2.39
MSFT 170428P00067000 P 04/28/17 67.0 2.55 2.73
MSFT 170428P00067500 P 04/28/17 67.5 2.94 3.10
MSFT 170428P00068000 P 04/28/17 68.0 3.25 3.45
MSFT 170428P00068500 P 04/28/17 68.5 3.65 3.85
MSFT 170428P00069000 P 04/28/17 69.0 4.10 4.30
MSFT 170428P00069500 P 04/28/17 69.5 4.55 4.75
MSFT 170428P00070000 P 04/28/17 70.0 5.00 5.20
MSFT 170428P00070500 P 04/28/17 70.5 5.40 5.70
MSFT 170428P00071000 P 04/28/17 71.0 5.90 6.15
MSFT 170428P00071500 P 04/28/17 71.5 6.40 6.65
MSFT 170428P00072000 P 04/28/17 72.0 6.90 7.15
MSFT 170428P00072500 P 04/28/17 72.5 7.40 7.65
MSFT 170428P00073000 P 04/28/17 73.0 7.20 8.15
MSFT 170428P00073500 P 04/28/17 73.5 8.25 8.65
MSFT 170428P00074000 P 04/28/17 74.0 8.60 9.45
MSFT 170428P00075000 P 04/28/17 75.0 9.85 10.35
MSFT 170428P00080000 P 04/28/17 80.0 14.70 15.20
MSFT 170428P00085000 P 04/28/17 85.0 19.15 20.15
MSFT 170428P00090000 P 04/28/17 90.0 24.85 25.15
MSFT 170505C00045000 C 05/05/17 45.0 18.55 21.60
MSFT 170505C00046000 C 05/05/17 46.0 17.55 20.65
MSFT 170505C00047000 C 05/05/17 47.0 16.55 19.65
MSFT 170505C00048000 C 05/05/17 48.0 15.65 18.60
MSFT 170505C00049000 C 05/05/17 49.0 14.60 17.65
MSFT 170505C00050000 C 05/05/17 50.0 13.60 16.25
MSFT 170505C00055000 C 05/05/17 55.0 8.65 11.30
MSFT 170505C00055500 C 05/05/17 55.5 8.15 10.80
MSFT 170505C00056000 C 05/05/17 56.0 7.75 10.30
MSFT 170505C00056500 C 05/05/17 56.5 7.25 9.80
MSFT 170505C00057000 C 05/05/17 57.0 6.75 9.30
MSFT 170505C00057500 C 05/05/17 57.5 7.35 8.10
MSFT 170505C00058000 C 05/05/17 58.0 5.80 8.35
MSFT 170505C00058500 C 05/05/17 58.5 6.50 7.30
MSFT 170505C00059000 C 05/05/17 59.0 6.00 6.80
MSFT 170505C00059500 C 05/05/17 59.5 5.55 6.40
MSFT 170505C00060000 C 05/05/17 60.0 5.30 5.50
MSFT 170505C00060500 C 05/05/17 60.5 4.85 5.05
MSFT 170505C00061000 C 05/05/17 61.0 4.40 4.60
MSFT 170505C00061500 C 05/05/17 61.5 4.00 4.20
MSFT 170505C00062000 C 05/05/17 62.0 3.55 3.80
MSFT 170505C00062500 C 05/05/17 62.5 3.15 3.45
MSFT 170505C00063000 C 05/05/17 63.0 2.83 3.00
MSFT 170505C00063500 C 05/05/17 63.5 2.46 2.67
MSFT 170505C00064000 C 05/05/17 64.0 2.15 2.35
MSFT 170505C00064500 C 05/05/17 64.5 1.86 2.05
MSFT 170505C00065000 C 05/05/17 65.0 1.60 1.76
MSFT 170505C00065500 C 05/05/17 65.5 1.27 1.51
MSFT 170505C00066000 C 05/05/17 66.0 1.06 1.27
MSFT 170505C00066500 C 05/05/17 66.5 0.92 1.06
MSFT 170505C00067000 C 05/05/17 67.0 0.72 0.84
MSFT 170505C00067500 C 05/05/17 67.5 0.56 0.68
MSFT 170505C00068000 C 05/05/17 68.0 0.44 0.58
MSFT 170505C00068500 C 05/05/17 68.5 0.35 0.43
MSFT 170505C00069000 C 05/05/17 69.0 0.27 0.37
MSFT 170505C00069500 C 05/05/17 69.5 0.20 0.28
MSFT 170505C00070000 C 05/05/17 70.0 0.15 0.22
MSFT 170505C00070500 C 05/05/17 70.5 0.04 0.41
MSFT 170505C00071000 C 05/05/17 71.0 0.02 0.35
MSFT 170505C00071500 C 05/05/17 71.5 0.03 1.69
MSFT 170505C00072000 C 05/05/17 72.0 0.00 0.26
MSFT 170505C00072500 C 05/05/17 72.5 0.00 0.08
MSFT 170505C00073000 C 05/05/17 73.0 0.00 0.35
MSFT 170505C00073500 C 05/05/17 73.5 0.00 0.48
MSFT 170505C00074000 C 05/05/17 74.0 0.00 0.48
MSFT 170505C00074500 C 05/05/17 74.5 0.00 0.49
MSFT 170505C00075000 C 05/05/17 75.0 0.00 0.79
MSFT 170505C00080000 C 05/05/17 80.0 0.00 1.60
MSFT 170505C00085000 C 05/05/17 85.0 0.00 1.75
MSFT 170505C00090000 C 05/05/17 90.0 0.00 1.58
MSFT 170505P00045000 P 05/05/17 45.0 0.00 0.34
MSFT 170505P00046000 P 05/05/17 46.0 0.00 1.60
MSFT 170505P00047000 P 05/05/17 47.0 0.00 1.59
MSFT 170505P00048000 P 05/05/17 48.0 0.00 0.10
MSFT 170505P00049000 P 05/05/17 49.0 0.00 1.61
MSFT 170505P00050000 P 05/05/17 50.0 0.00 1.60
MSFT 170505P00055000 P 05/05/17 55.0 0.00 0.11
MSFT 170505P00055500 P 05/05/17 55.5 0.02 0.47
MSFT 170505P00056000 P 05/05/17 56.0 0.02 0.47
MSFT 170505P00056500 P 05/05/17 56.5 0.09 0.17
MSFT 170505P00057000 P 05/05/17 57.0 0.00 0.49
MSFT 170505P00057500 P 05/05/17 57.5 0.04 0.38
MSFT 170505P00058000 P 05/05/17 58.0 0.00 0.47
MSFT 170505P00058500 P 05/05/17 58.5 0.00 1.73
MSFT 170505P00059000 P 05/05/17 59.0 0.02 0.48
MSFT 170505P00059500 P 05/05/17 59.5 0.15 1.79
MSFT 170505P00060000 P 05/05/17 60.0 0.29 0.39
MSFT 170505P00060500 P 05/05/17 60.5 0.34 0.43
MSFT 170505P00061000 P 05/05/17 61.0 0.40 0.48
MSFT 170505P00061500 P 05/05/17 61.5 0.48 0.59
MSFT 170505P00062000 P 05/05/17 62.0 0.60 0.65
MSFT 170505P00062500 P 05/05/17 62.5 0.68 0.79
MSFT 170505P00063000 P 05/05/17 63.0 0.81 0.92
MSFT 170505P00063500 P 05/05/17 63.5 0.94 1.09
MSFT 170505P00064000 P 05/05/17 64.0 1.11 1.25
MSFT 170505P00064500 P 05/05/17 64.5 1.30 1.46
MSFT 170505P00065000 P 05/05/17 65.0 1.53 1.68
MSFT 170505P00065500 P 05/05/17 65.5 1.75 1.90
MSFT 170505P00066000 P 05/05/17 66.0 2.04 2.17
MSFT 170505P00066500 P 05/05/17 66.5 2.36 2.46
MSFT 170505P00067000 P 05/05/17 67.0 2.61 2.83
MSFT 170505P00067500 P 05/05/17 67.5 2.97 3.20
MSFT 170505P00068000 P 05/05/17 68.0 3.35 3.60
MSFT 170505P00068500 P 05/05/17 68.5 3.75 4.00
MSFT 170505P00069000 P 05/05/17 69.0 4.15 4.40
MSFT 170505P00069500 P 05/05/17 69.5 4.55 4.80
MSFT 170505P00070000 P 05/05/17 70.0 5.00 5.25
MSFT 170505P00070500 P 05/05/17 70.5 4.05 6.70
MSFT 170505P00071000 P 05/05/17 71.0 4.55 7.10
MSFT 170505P00071500 P 05/05/17 71.5 5.00 7.60
MSFT 170505P00072000 P 05/05/17 72.0 5.50 8.15
MSFT 170505P00072500 P 05/05/17 72.5 6.00 8.60
MSFT 170505P00073000 P 05/05/17 73.0 6.45 9.15
MSFT 170505P00073500 P 05/05/17 73.5 6.95 9.70
MSFT 170505P00074000 P 05/05/17 74.0 7.50 10.15
MSFT 170505P00074500 P 05/05/17 74.5 7.95 10.80
MSFT 170505P00075000 P 05/05/17 75.0 8.45 11.40
MSFT 170505P00080000 P 05/05/17 80.0 13.45 16.50
MSFT 170505P00085000 P 05/05/17 85.0 18.45 21.50
MSFT 170505P00090000 P 05/05/17 90.0 23.45 26.50
MSFT 170519C00045000 C 05/19/17 45.0 19.95 20.35
MSFT 170519C00047500 C 05/19/17 47.5 17.45 17.70
MSFT 170519C00050000 C 05/19/17 50.0 14.95 15.30
MSFT 170519C00055000 C 05/19/17 55.0 10.05 10.30
MSFT 170519C00057500 C 05/19/17 57.5 7.65 7.90
MSFT 170519C00060000 C 05/19/17 60.0 5.45 5.60
MSFT 170519C00062500 C 05/19/17 62.5 3.35 3.50
MSFT 170519C00065000 C 05/19/17 65.0 1.76 1.83
MSFT 170519C00067500 C 05/19/17 67.5 0.71 0.81
MSFT 170519C00070000 C 05/19/17 70.0 0.22 0.26
MSFT 170519C00072500 C 05/19/17 72.5 0.06 0.08
MSFT 170519C00075000 C 05/19/17 75.0 0.00 0.03
MSFT 170519C00080000 C 05/19/17 80.0 0.00 0.02
MSFT 170519C00085000 C 05/19/17 85.0 0.00 0.01
MSFT 170519C00090000 C 05/19/17 90.0 0.00 0.01
MSFT 170519P00045000 P 05/19/17 45.0 0.00 0.02
MSFT 170519P00047500 P 05/19/17 47.5 0.00 0.05
MSFT 170519P00050000 P 05/19/17 50.0 0.05 0.06
MSFT 170519P00055000 P 05/19/17 55.0 0.14 0.16
MSFT 170519P00057500 P 05/19/17 57.5 0.26 0.28
MSFT 170519P00060000 P 05/19/17 60.0 0.48 0.52
MSFT 170519P00062500 P 05/19/17 62.5 0.98 1.03
MSFT 170519P00065000 P 05/19/17 65.0 1.92 1.98
MSFT 170519P00067500 P 05/19/17 67.5 3.40 3.55
MSFT 170519P00070000 P 05/19/17 70.0 5.45 5.60
MSFT 170519P00072500 P 05/19/17 72.5 7.65 7.95
MSFT 170519P00075000 P 05/19/17 75.0 10.15 10.60
MSFT 170519P00080000 P 05/19/17 80.0 15.10 15.45
MSFT 170519P00085000 P 05/19/17 85.0 20.05 20.80
MSFT 170519P00090000 P 05/19/17 90.0 25.05 25.40
MSFT 170616C00025000 C 06/16/17 25.0 38.55 41.25
MSFT 170616C00030000 C 06/16/17 30.0 34.75 35.90
MSFT 170616C00035000 C 06/16/17 35.0 29.85 30.30
MSFT 170616C00038000 C 06/16/17 38.0 26.95 27.30
MSFT 170616C00040000 C 06/16/17 40.0 24.75 25.50
MSFT 170616C00043000 C 06/16/17 43.0 21.95 22.15
MSFT 170616C00045000 C 06/16/17 45.0 19.90 20.30
MSFT 170616C00047000 C 06/16/17 47.0 17.95 18.35
MSFT 170616C00050000 C 06/16/17 50.0 15.00 15.35
MSFT 170616C00052500 C 06/16/17 52.5 12.55 12.80
MSFT 170616C00055000 C 06/16/17 55.0 10.10 10.35
MSFT 170616C00057500 C 06/16/17 57.5 7.75 7.95
MSFT 170616C00060000 C 06/16/17 60.0 5.55 5.70
MSFT 170616C00062500 C 06/16/17 62.5 3.60 3.70
MSFT 170616C00065000 C 06/16/17 65.0 1.99 2.10
MSFT 170616C00067500 C 06/16/17 67.5 0.92 0.98
MSFT 170616C00070000 C 06/16/17 70.0 0.34 0.40
MSFT 170616C00072500 C 06/16/17 72.5 0.11 0.14
MSFT 170616C00075000 C 06/16/17 75.0 0.04 0.05
MSFT 170616C00080000 C 06/16/17 80.0 0.00 0.03
MSFT 170616P00025000 P 06/16/17 25.0 0.00 0.02
MSFT 170616P00030000 P 06/16/17 30.0 0.00 0.02
MSFT 170616P00035000 P 06/16/17 35.0 0.00 0.03
MSFT 170616P00038000 P 06/16/17 38.0 0.00 0.03
MSFT 170616P00040000 P 06/16/17 40.0 0.01 0.03
MSFT 170616P00043000 P 06/16/17 43.0 0.03 0.04
MSFT 170616P00045000 P 06/16/17 45.0 0.04 0.06
MSFT 170616P00047000 P 06/16/17 47.0 0.06 0.08
MSFT 170616P00050000 P 06/16/17 50.0 0.10 0.12
MSFT 170616P00052500 P 06/16/17 52.5 0.15 0.18
MSFT 170616P00055000 P 06/16/17 55.0 0.24 0.27
MSFT 170616P00057500 P 06/16/17 57.5 0.39 0.43
MSFT 170616P00060000 P 06/16/17 60.0 0.70 0.74
MSFT 170616P00062500 P 06/16/17 62.5 1.26 1.33
MSFT 170616P00065000 P 06/16/17 65.0 2.20 2.29
MSFT 170616P00067500 P 06/16/17 67.5 3.60 3.80
MSFT 170616P00070000 P 06/16/17 70.0 5.55 5.75
MSFT 170616P00072500 P 06/16/17 72.5 7.75 8.00
MSFT 170616P00075000 P 06/16/17 75.0 10.15 10.50
MSFT 170616P00080000 P 06/16/17 80.0 15.15 15.40
MSFT 170721C00030000 C 07/21/17 30.0 33.35 36.95
MSFT 170721C00032500 C 07/21/17 32.5 32.25 33.20
MSFT 170721C00035000 C 07/21/17 35.0 29.75 30.65
MSFT 170721C00037500 C 07/21/17 37.5 27.30 28.15
MSFT 170721C00040000 C 07/21/17 40.0 24.80 25.45
MSFT 170721C00042500 C 07/21/17 42.5 22.30 23.00
MSFT 170721C00045000 C 07/21/17 45.0 19.85 20.60
MSFT 170721C00047500 C 07/21/17 47.5 17.40 18.10
MSFT 170721C00050000 C 07/21/17 50.0 14.95 15.55
MSFT 170721C00052500 C 07/21/17 52.5 12.60 13.00
MSFT 170721C00055000 C 07/21/17 55.0 10.25 10.75
MSFT 170721C00057500 C 07/21/17 57.5 8.00 8.20
MSFT 170721C00060000 C 07/21/17 60.0 5.90 6.05
MSFT 170721C00062500 C 07/21/17 62.5 4.05 4.20
MSFT 170721C00065000 C 07/21/17 65.0 2.56 2.65
MSFT 170721C00067500 C 07/21/17 67.5 1.43 1.60
MSFT 170721C00070000 C 07/21/17 70.0 0.73 0.78
MSFT 170721C00072500 C 07/21/17 72.5 0.32 0.36
MSFT 170721C00075000 C 07/21/17 75.0 0.13 0.20
MSFT 170721C00080000 C 07/21/17 80.0 0.01 0.04
MSFT 170721C00085000 C 07/21/17 85.0 0.00 0.03
MSFT 170721C00090000 C 07/21/17 90.0 0.00 0.03
MSFT 170721P00030000 P 07/21/17 30.0 0.00 0.03
MSFT 170721P00032500 P 07/21/17 32.5 0.00 0.04
MSFT 170721P00035000 P 07/21/17 35.0 0.01 0.04
MSFT 170721P00037500 P 07/21/17 37.5 0.00 0.05
MSFT 170721P00040000 P 07/21/17 40.0 0.03 0.08
MSFT 170721P00042500 P 07/21/17 42.5 0.06 0.08
MSFT 170721P00045000 P 07/21/17 45.0 0.08 0.11
MSFT 170721P00047500 P 07/21/17 47.5 0.13 0.15
MSFT 170721P00050000 P 07/21/17 50.0 0.19 0.22
MSFT 170721P00052500 P 07/21/17 52.5 0.29 0.31
MSFT 170721P00055000 P 07/21/17 55.0 0.40 0.48
MSFT 170721P00057500 P 07/21/17 57.5 0.67 0.73
MSFT 170721P00060000 P 07/21/17 60.0 1.10 1.16
MSFT 170721P00062500 P 07/21/17 62.5 1.74 1.83
MSFT 170721P00065000 P 07/21/17 65.0 2.72 2.83
MSFT 170721P00067500 P 07/21/17 67.5 4.05 4.25
MSFT 170721P00070000 P 07/21/17 70.0 5.85 6.05
MSFT 170721P00072500 P 07/21/17 72.5 7.95 8.15
MSFT 170721P00075000 P 07/21/17 75.0 10.15 10.75
MSFT 170721P00080000 P 07/21/17 80.0 14.85 15.65
MSFT 170721P00085000 P 07/21/17 85.0 19.95 20.65
MSFT 170721P00090000 P 07/21/17 90.0 24.65 25.55
MSFT 171020C00032500 C 10/20/17 32.5 32.30 32.95
MSFT 171020C00035000 C 10/20/17 35.0 29.80 30.45
MSFT 171020C00037500 C 10/20/17 37.5 27.35 28.00
MSFT 171020C00040000 C 10/20/17 40.0 24.90 25.45
MSFT 171020C00042500 C 10/20/17 42.5 22.45 23.30
MSFT 171020C00045000 C 10/20/17 45.0 20.00 20.85
MSFT 171020C00047500 C 10/20/17 47.5 17.55 18.45
MSFT 171020C00050000 C 10/20/17 50.0 15.20 15.50
MSFT 171020C00052500 C 10/20/17 52.5 12.80 13.60
MSFT 171020C00055000 C 10/20/17 55.0 10.65 10.90
MSFT 171020C00057500 C 10/20/17 57.5 8.60 8.80
MSFT 171020C00060000 C 10/20/17 60.0 6.65 6.85
MSFT 171020C00062500 C 10/20/17 62.5 4.95 5.15
MSFT 171020C00065000 C 10/20/17 65.0 3.50 3.70
MSFT 171020C00067500 C 10/20/17 67.5 2.36 2.48
MSFT 171020C00070000 C 10/20/17 70.0 1.49 1.60
MSFT 171020C00072500 C 10/20/17 72.5 0.89 0.95
MSFT 171020C00075000 C 10/20/17 75.0 0.47 0.54
MSFT 171020C00080000 C 10/20/17 80.0 0.13 0.16
MSFT 171020C00085000 C 10/20/17 85.0 0.03 0.06
MSFT 171020C00090000 C 10/20/17 90.0 0.00 0.04
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.03
MSFT 171020P00032500 P 10/20/17 32.5 0.06 0.08
MSFT 171020P00035000 P 10/20/17 35.0 0.08 0.11
MSFT 171020P00037500 P 10/20/17 37.5 0.12 0.14
MSFT 171020P00040000 P 10/20/17 40.0 0.16 0.19
MSFT 171020P00042500 P 10/20/17 42.5 0.22 0.25
MSFT 171020P00045000 P 10/20/17 45.0 0.30 0.33
MSFT 171020P00047500 P 10/20/17 47.5 0.40 0.43
MSFT 171020P00050000 P 10/20/17 50.0 0.54 0.59
MSFT 171020P00052500 P 10/20/17 52.5 0.73 0.82
MSFT 171020P00055000 P 10/20/17 55.0 1.02 1.12
MSFT 171020P00057500 P 10/20/17 57.5 1.43 1.54
MSFT 171020P00060000 P 10/20/17 60.0 2.00 2.12
MSFT 171020P00062500 P 10/20/17 62.5 2.80 2.91
MSFT 171020P00065000 P 10/20/17 65.0 3.85 4.00
MSFT 171020P00067500 P 10/20/17 67.5 5.20 5.35
MSFT 171020P00070000 P 10/20/17 70.0 6.80 6.95
MSFT 171020P00072500 P 10/20/17 72.5 8.70 8.90
MSFT 171020P00075000 P 10/20/17 75.0 10.75 11.00
MSFT 171020P00080000 P 10/20/17 80.0 14.90 15.80
MSFT 171020P00085000 P 10/20/17 85.0 19.55 20.65
MSFT 171020P00090000 P 10/20/17 90.0 24.90 25.70
MSFT 171020P00095000 P 10/20/17 95.0 29.65 30.95
MSFT 180119C00023000 C 01/19/18 23.0 39.75 44.25
MSFT 180119C00025000 C 01/19/18 25.0 37.75 42.25
MSFT 180119C00028000 C 01/19/18 28.0 34.75 39.25
MSFT 180119C00030000 C 01/19/18 30.0 32.55 37.00
MSFT 180119C00033000 C 01/19/18 33.0 31.70 32.35
MSFT 180119C00035000 C 01/19/18 35.0 29.70 30.35
MSFT 180119C00038000 C 01/19/18 38.0 26.70 27.40
MSFT 180119C00040000 C 01/19/18 40.0 24.70 25.50
MSFT 180119C00042000 C 01/19/18 42.0 22.85 23.45
MSFT 180119C00045000 C 01/19/18 45.0 20.20 20.40
MSFT 180119C00047000 C 01/19/18 47.0 18.30 18.55
MSFT 180119C00050000 C 01/19/18 50.0 15.55 15.75
MSFT 180119C00052500 C 01/19/18 52.5 13.35 13.55
MSFT 180119C00055000 C 01/19/18 55.0 11.25 11.45
MSFT 180119C00057500 C 01/19/18 57.5 9.25 9.45
MSFT 180119C00060000 C 01/19/18 60.0 7.50 7.60
MSFT 180119C00062500 C 01/19/18 62.5 5.85 6.00
MSFT 180119C00065000 C 01/19/18 65.0 4.45 4.55
MSFT 180119C00067500 C 01/19/18 67.5 3.25 3.40
MSFT 180119C00070000 C 01/19/18 70.0 2.30 2.42
MSFT 180119C00072500 C 01/19/18 72.5 1.57 1.66
MSFT 180119C00075000 C 01/19/18 75.0 1.02 1.11
MSFT 180119C00080000 C 01/19/18 80.0 0.40 0.45
MSFT 180119C00085000 C 01/19/18 85.0 0.13 0.18
MSFT 180119P00023000 P 01/19/18 23.0 0.06 0.09
MSFT 180119P00025000 P 01/19/18 25.0 0.07 0.12
MSFT 180119P00028000 P 01/19/18 28.0 0.11 0.14
MSFT 180119P00030000 P 01/19/18 30.0 0.14 0.20
MSFT 180119P00033000 P 01/19/18 33.0 0.20 0.26
MSFT 180119P00035000 P 01/19/18 35.0 0.23 0.32
MSFT 180119P00038000 P 01/19/18 38.0 0.32 0.39
MSFT 180119P00040000 P 01/19/18 40.0 0.42 0.46
MSFT 180119P00042000 P 01/19/18 42.0 0.48 0.54
MSFT 180119P00045000 P 01/19/18 45.0 0.67 0.71
MSFT 180119P00047000 P 01/19/18 47.0 0.80 0.84
MSFT 180119P00050000 P 01/19/18 50.0 1.07 1.10
MSFT 180119P00052500 P 01/19/18 52.5 1.38 1.42
MSFT 180119P00055000 P 01/19/18 55.0 1.79 1.86
MSFT 180119P00057500 P 01/19/18 57.5 2.33 2.39
MSFT 180119P00060000 P 01/19/18 60.0 2.98 3.10
MSFT 180119P00062500 P 01/19/18 62.5 3.80 3.95
MSFT 180119P00065000 P 01/19/18 65.0 4.95 5.05
MSFT 180119P00067500 P 01/19/18 67.5 6.20 6.40
MSFT 180119P00070000 P 01/19/18 70.0 7.75 7.90
MSFT 180119P00072500 P 01/19/18 72.5 9.55 9.70
MSFT 180119P00075000 P 01/19/18 75.0 11.45 11.65
MSFT 180119P00080000 P 01/19/18 80.0 15.70 16.55
MSFT 180119P00085000 P 01/19/18 85.0 19.75 21.20
MSFT 180615C00032500 C 06/15/18 32.5 32.20 32.80
MSFT 180615C00035000 C 06/15/18 35.0 29.70 30.40
MSFT 180615C00037500 C 06/15/18 37.5 27.15 28.00
MSFT 180615C00040000 C 06/15/18 40.0 24.80 25.55
MSFT 180615C00042500 C 06/15/18 42.5 22.65 23.10
MSFT 180615C00045000 C 06/15/18 45.0 20.35 20.80
MSFT 180615C00047500 C 06/15/18 47.5 18.15 18.45
MSFT 180615C00050000 C 06/15/18 50.0 16.00 16.25
MSFT 180615C00055000 C 06/15/18 55.0 12.05 12.20
MSFT 180615C00057500 C 06/15/18 57.5 10.20 10.45
MSFT 180615C00060000 C 06/15/18 60.0 8.50 8.80
MSFT 180615C00062500 C 06/15/18 62.5 7.00 7.30
MSFT 180615C00065000 C 06/15/18 65.0 5.70 5.95
MSFT 180615C00067500 C 06/15/18 67.5 4.55 4.70
MSFT 180615C00070000 C 06/15/18 70.0 3.50 3.70
MSFT 180615C00072500 C 06/15/18 72.5 2.75 2.91
MSFT 180615C00075000 C 06/15/18 75.0 2.03 2.17
MSFT 180615C00080000 C 06/15/18 80.0 1.04 1.20
MSFT 180615C00085000 C 06/15/18 85.0 0.53 0.78
MSFT 180615C00090000 C 06/15/18 90.0 0.27 0.48
MSFT 180615C00095000 C 06/15/18 95.0 0.13 0.28
MSFT 180615P00032500 P 06/15/18 32.5 0.35 0.49
MSFT 180615P00035000 P 06/15/18 35.0 0.44 0.64
MSFT 180615P00037500 P 06/15/18 37.5 0.56 0.76
MSFT 180615P00040000 P 06/15/18 40.0 0.72 0.91
MSFT 180615P00042500 P 06/15/18 42.5 0.91 1.11
MSFT 180615P00045000 P 06/15/18 45.0 1.14 1.34
MSFT 180615P00047500 P 06/15/18 47.5 1.45 1.64
MSFT 180615P00050000 P 06/15/18 50.0 1.82 1.94
MSFT 180615P00055000 P 06/15/18 55.0 2.85 2.99
MSFT 180615P00057500 P 06/15/18 57.5 3.55 3.70
MSFT 180615P00060000 P 06/15/18 60.0 4.35 4.50
MSFT 180615P00062500 P 06/15/18 62.5 5.35 5.50
MSFT 180615P00065000 P 06/15/18 65.0 6.45 6.65
MSFT 180615P00067500 P 06/15/18 67.5 7.75 8.00
MSFT 180615P00070000 P 06/15/18 70.0 9.20 9.45
MSFT 180615P00072500 P 06/15/18 72.5 10.90 11.10
MSFT 180615P00075000 P 06/15/18 75.0 12.65 12.90
MSFT 180615P00080000 P 06/15/18 80.0 16.65 16.90
MSFT 180615P00085000 P 06/15/18 85.0 20.85 21.50
MSFT 180615P00090000 P 06/15/18 90.0 25.35 26.15
MSFT 180615P00095000 P 06/15/18 95.0 28.65 32.30
MSFT 190118C00030000 C 01/18/19 30.0 32.75 37.25
MSFT 190118C00032500 C 01/18/19 32.5 32.15 33.20
MSFT 190118C00035000 C 01/18/19 35.0 29.65 31.15
MSFT 190118C00037500 C 01/18/19 37.5 26.95 28.20
MSFT 190118C00040000 C 01/18/19 40.0 25.20 25.65
MSFT 190118C00042500 C 01/18/19 42.5 22.90 23.40
MSFT 190118C00045000 C 01/18/19 45.0 20.80 21.10
MSFT 190118C00047500 C 01/18/19 47.5 18.70 19.05
MSFT 190118C00050000 C 01/18/19 50.0 16.70 17.05
MSFT 190118C00052500 C 01/18/19 52.5 14.85 15.15
MSFT 190118C00055000 C 01/18/19 55.0 13.05 13.40
MSFT 190118C00057500 C 01/18/19 57.5 11.40 11.70
MSFT 190118C00060000 C 01/18/19 60.0 9.85 10.15
MSFT 190118C00062500 C 01/18/19 62.5 8.45 8.75
MSFT 190118C00065000 C 01/18/19 65.0 7.15 7.40
MSFT 190118C00067500 C 01/18/19 67.5 5.60 6.25
MSFT 190118C00070000 C 01/18/19 70.0 5.00 5.30
MSFT 190118C00072500 C 01/18/19 72.5 4.10 4.35
MSFT 190118C00075000 C 01/18/19 75.0 3.40 3.55
MSFT 190118C00080000 C 01/18/19 80.0 2.17 2.39
MSFT 190118C00085000 C 01/18/19 85.0 1.44 1.57
MSFT 190118C00090000 C 01/18/19 90.0 1.01 1.11
MSFT 190118C00095000 C 01/18/19 95.0 0.50 0.85
MSFT 190118P00030000 P 01/18/19 30.0 0.51 0.70
MSFT 190118P00032500 P 01/18/19 32.5 0.65 0.94
MSFT 190118P00035000 P 01/18/19 35.0 0.82 1.00
MSFT 190118P00037500 P 01/18/19 37.5 1.04 1.20
MSFT 190118P00040000 P 01/18/19 40.0 1.29 1.55
MSFT 190118P00042500 P 01/18/19 42.5 1.50 1.78
MSFT 190118P00045000 P 01/18/19 45.0 1.95 2.16
MSFT 190118P00047500 P 01/18/19 47.5 2.41 2.53
MSFT 190118P00050000 P 01/18/19 50.0 2.85 3.05
MSFT 190118P00052500 P 01/18/19 52.5 3.50 3.65
MSFT 190118P00055000 P 01/18/19 55.0 4.15 4.35
MSFT 190118P00057500 P 01/18/19 57.5 4.90 5.15
MSFT 190118P00060000 P 01/18/19 60.0 5.80 6.05
MSFT 190118P00062500 P 01/18/19 62.5 6.75 7.15
MSFT 190118P00065000 P 01/18/19 65.0 7.90 8.35
MSFT 190118P00067500 P 01/18/19 67.5 9.35 9.65
MSFT 190118P00070000 P 01/18/19 70.0 10.75 11.10
MSFT 190118P00072500 P 01/18/19 72.5 12.25 12.65
MSFT 190118P00075000 P 01/18/19 75.0 14.05 14.35
MSFT 190118P00080000 P 01/18/19 80.0 17.70 18.05
MSFT 190118P00085000 P 01/18/19 85.0 21.85 22.15
MSFT 190118P00090000 P 01/18/19 90.0 25.90 26.65
MSFT 190118P00095000 P 01/18/19 95.0 29.20 31.70

OPRA data is delayed 15 minutes.