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 (2016-11-11)Premium Content

Microsoft Corporation (MSFT)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 161209C00044000 C 12/09/16 44.0 15.80 16.35
MSFT 161209C00045000 C 12/09/16 45.0 14.95 15.35
MSFT 161209C00046000 C 12/09/16 46.0 13.95 14.35
MSFT 161209C00047000 C 12/09/16 47.0 12.95 14.40
MSFT 161209C00048000 C 12/09/16 48.0 11.95 12.30
MSFT 161209C00049000 C 12/09/16 49.0 10.95 11.30
MSFT 161209C00050000 C 12/09/16 50.0 9.90 10.55
MSFT 161209C00052500 C 12/09/16 52.5 7.40 9.25
MSFT 161209C00053500 C 12/09/16 53.5 6.45 6.85
MSFT 161209C00054000 C 12/09/16 54.0 5.80 6.35
MSFT 161209C00054500 C 12/09/16 54.5 5.40 5.90
MSFT 161209C00055000 C 12/09/16 55.0 5.15 5.30
MSFT 161209C00055500 C 12/09/16 55.5 4.30 5.05
MSFT 161209C00056000 C 12/09/16 56.0 4.00 4.30
MSFT 161209C00056500 C 12/09/16 56.5 3.65 3.80
MSFT 161209C00057000 C 12/09/16 57.0 3.15 3.30
MSFT 161209C00057500 C 12/09/16 57.5 2.70 2.77
MSFT 161209C00058000 C 12/09/16 58.0 2.22 2.28
MSFT 161209C00058500 C 12/09/16 58.5 1.75 1.80
MSFT 161209C00059000 C 12/09/16 59.0 1.29 1.35
MSFT 161209C00059500 C 12/09/16 59.5 0.89 0.93
MSFT 161209C00060000 C 12/09/16 60.0 0.55 0.59
MSFT 161209C00060500 C 12/09/16 60.5 0.30 0.33
MSFT 161209C00061000 C 12/09/16 61.0 0.14 0.17
MSFT 161209C00061500 C 12/09/16 61.5 0.06 0.08
MSFT 161209C00062000 C 12/09/16 62.0 0.02 0.04
MSFT 161209C00062500 C 12/09/16 62.5 0.00 0.03
MSFT 161209C00063000 C 12/09/16 63.0 0.00 0.02
MSFT 161209C00063500 C 12/09/16 63.5 0.00 0.02
MSFT 161209C00064000 C 12/09/16 64.0 0.00 0.03
MSFT 161209C00064500 C 12/09/16 64.5 0.00 0.02
MSFT 161209C00065000 C 12/09/16 65.0 0.00 0.02
MSFT 161209C00065500 C 12/09/16 65.5 0.00 0.03
MSFT 161209C00066000 C 12/09/16 66.0 0.00 0.02
MSFT 161209C00066500 C 12/09/16 66.5 0.00 0.02
MSFT 161209C00067000 C 12/09/16 67.0 0.00 0.03
MSFT 161209C00067500 C 12/09/16 67.5 0.00 0.03
MSFT 161209C00068000 C 12/09/16 68.0 0.00 0.01
MSFT 161209C00070000 C 12/09/16 70.0 0.00 0.01
MSFT 161209C00075000 C 12/09/16 75.0 0.00 0.01
MSFT 161209C00080000 C 12/09/16 80.0 0.00 0.02
MSFT 161209C00085000 C 12/09/16 85.0 0.00 0.01
MSFT 161209C00090000 C 12/09/16 90.0 0.00 0.02
MSFT 161209P00044000 P 12/09/16 44.0 0.00 0.03
MSFT 161209P00045000 P 12/09/16 45.0 0.00 0.03
MSFT 161209P00046000 P 12/09/16 46.0 0.00 0.01
MSFT 161209P00047000 P 12/09/16 47.0 0.00 0.02
MSFT 161209P00048000 P 12/09/16 48.0 0.00 0.02
MSFT 161209P00049000 P 12/09/16 49.0 0.00 0.02
MSFT 161209P00050000 P 12/09/16 50.0 0.00 0.01
MSFT 161209P00052500 P 12/09/16 52.5 0.00 0.01
MSFT 161209P00053500 P 12/09/16 53.5 0.00 0.01
MSFT 161209P00054000 P 12/09/16 54.0 0.00 0.01
MSFT 161209P00054500 P 12/09/16 54.5 0.00 0.01
MSFT 161209P00055000 P 12/09/16 55.0 0.00 0.01
MSFT 161209P00055500 P 12/09/16 55.5 0.00 0.01
MSFT 161209P00056000 P 12/09/16 56.0 0.00 0.01
MSFT 161209P00056500 P 12/09/16 56.5 0.00 0.02
MSFT 161209P00057000 P 12/09/16 57.0 0.01 0.03
MSFT 161209P00057500 P 12/09/16 57.5 0.02 0.04
MSFT 161209P00058000 P 12/09/16 58.0 0.03 0.05
MSFT 161209P00058500 P 12/09/16 58.5 0.06 0.08
MSFT 161209P00059000 P 12/09/16 59.0 0.11 0.13
MSFT 161209P00059500 P 12/09/16 59.5 0.19 0.22
MSFT 161209P00060000 P 12/09/16 60.0 0.35 0.38
MSFT 161209P00060500 P 12/09/16 60.5 0.59 0.63
MSFT 161209P00061000 P 12/09/16 61.0 0.93 0.97
MSFT 161209P00061500 P 12/09/16 61.5 1.34 1.39
MSFT 161209P00062000 P 12/09/16 62.0 1.79 1.85
MSFT 161209P00062500 P 12/09/16 62.5 2.28 2.34
MSFT 161209P00063000 P 12/09/16 63.0 2.43 2.98
MSFT 161209P00063500 P 12/09/16 63.5 3.15 3.50
MSFT 161209P00064000 P 12/09/16 64.0 3.50 3.95
MSFT 161209P00064500 P 12/09/16 64.5 3.90 4.50
MSFT 161209P00065000 P 12/09/16 65.0 4.45 4.95
MSFT 161209P00065500 P 12/09/16 65.5 4.75 5.50
MSFT 161209P00066000 P 12/09/16 66.0 5.25 5.90
MSFT 161209P00066500 P 12/09/16 66.5 5.85 6.45
MSFT 161209P00067000 P 12/09/16 67.0 6.30 6.95
MSFT 161209P00067500 P 12/09/16 67.5 6.75 7.55
MSFT 161209P00068000 P 12/09/16 68.0 6.45 7.95
MSFT 161209P00070000 P 12/09/16 70.0 9.00 9.95
MSFT 161209P00075000 P 12/09/16 75.0 14.30 15.00
MSFT 161209P00080000 P 12/09/16 80.0 18.80 20.00
MSFT 161209P00085000 P 12/09/16 85.0 24.00 25.20
MSFT 161209P00090000 P 12/09/16 90.0 29.30 30.15
MSFT 161216C00030000 C 12/16/16 30.0 29.85 30.30
MSFT 161216C00032500 C 12/16/16 32.5 26.95 28.30
MSFT 161216C00035000 C 12/16/16 35.0 24.65 25.35
MSFT 161216C00037500 C 12/16/16 37.5 21.95 23.30
MSFT 161216C00040000 C 12/16/16 40.0 20.15 20.30
MSFT 161216C00042500 C 12/16/16 42.5 17.20 18.30
MSFT 161216C00045000 C 12/16/16 45.0 15.15 15.30
MSFT 161216C00046000 C 12/16/16 46.0 14.05 14.35
MSFT 161216C00047000 C 12/16/16 47.0 13.05 13.50
MSFT 161216C00047500 C 12/16/16 47.5 12.00 13.35
MSFT 161216C00048000 C 12/16/16 48.0 12.10 12.30
MSFT 161216C00049000 C 12/16/16 49.0 11.15 11.25
MSFT 161216C00050000 C 12/16/16 50.0 10.15 10.25
MSFT 161216C00050500 C 12/16/16 50.5 9.45 9.90
MSFT 161216C00051000 C 12/16/16 51.0 9.15 9.40
MSFT 161216C00051500 C 12/16/16 51.5 8.70 8.80
MSFT 161216C00052000 C 12/16/16 52.0 8.20 8.50
MSFT 161216C00052500 C 12/16/16 52.5 7.65 7.80
MSFT 161216C00053000 C 12/16/16 53.0 7.20 7.35
MSFT 161216C00053500 C 12/16/16 53.5 6.55 6.90
MSFT 161216C00054000 C 12/16/16 54.0 6.20 6.35
MSFT 161216C00054500 C 12/16/16 54.5 5.70 5.80
MSFT 161216C00055000 C 12/16/16 55.0 5.20 5.35
MSFT 161216C00055500 C 12/16/16 55.5 4.70 4.80
MSFT 161216C00056000 C 12/16/16 56.0 4.25 4.30
MSFT 161216C00056500 C 12/16/16 56.5 3.75 3.80
MSFT 161216C00057000 C 12/16/16 57.0 3.25 3.35
MSFT 161216C00057500 C 12/16/16 57.5 2.81 2.86
MSFT 161216C00058000 C 12/16/16 58.0 2.36 2.41
MSFT 161216C00058500 C 12/16/16 58.5 1.93 1.97
MSFT 161216C00059000 C 12/16/16 59.0 1.53 1.57
MSFT 161216C00059500 C 12/16/16 59.5 1.16 1.20
MSFT 161216C00060000 C 12/16/16 60.0 0.86 0.88
MSFT 161216C00060500 C 12/16/16 60.5 0.59 0.62
MSFT 161216C00061000 C 12/16/16 61.0 0.39 0.41
MSFT 161216C00061500 C 12/16/16 61.5 0.25 0.26
MSFT 161216C00062000 C 12/16/16 62.0 0.14 0.16
MSFT 161216C00062500 C 12/16/16 62.5 0.08 0.10
MSFT 161216C00063000 C 12/16/16 63.0 0.05 0.07
MSFT 161216C00063500 C 12/16/16 63.5 0.03 0.04
MSFT 161216C00064000 C 12/16/16 64.0 0.02 0.03
MSFT 161216C00064500 C 12/16/16 64.5 0.01 0.03
MSFT 161216C00065000 C 12/16/16 65.0 0.01 0.03
MSFT 161216C00065500 C 12/16/16 65.5 0.00 0.03
MSFT 161216C00066000 C 12/16/16 66.0 0.00 0.03
MSFT 161216C00066500 C 12/16/16 66.5 0.00 0.03
MSFT 161216C00067000 C 12/16/16 67.0 0.00 0.02
MSFT 161216C00067500 C 12/16/16 67.5 0.00 0.02
MSFT 161216C00068000 C 12/16/16 68.0 0.00 0.01
MSFT 161216C00068500 C 12/16/16 68.5 0.00 0.02
MSFT 161216C00069000 C 12/16/16 69.0 0.00 0.03
MSFT 161216C00070000 C 12/16/16 70.0 0.00 0.01
MSFT 161216C00075000 C 12/16/16 75.0 0.00 0.03
MSFT 161216C00080000 C 12/16/16 80.0 0.00 0.02
MSFT 161216C00085000 C 12/16/16 85.0 0.00 0.02
MSFT 161216P00030000 P 12/16/16 30.0 0.00 0.02
MSFT 161216P00032500 P 12/16/16 32.5 0.00 0.03
MSFT 161216P00035000 P 12/16/16 35.0 0.00 0.02
MSFT 161216P00037500 P 12/16/16 37.5 0.00 0.03
MSFT 161216P00040000 P 12/16/16 40.0 0.00 0.02
MSFT 161216P00042500 P 12/16/16 42.5 0.00 0.03
MSFT 161216P00045000 P 12/16/16 45.0 0.00 0.02
MSFT 161216P00046000 P 12/16/16 46.0 0.00 0.01
MSFT 161216P00047000 P 12/16/16 47.0 0.00 0.01
MSFT 161216P00047500 P 12/16/16 47.5 0.00 0.03
MSFT 161216P00048000 P 12/16/16 48.0 0.00 0.01
MSFT 161216P00049000 P 12/16/16 49.0 0.00 0.01
MSFT 161216P00050000 P 12/16/16 50.0 0.00 0.01
MSFT 161216P00050500 P 12/16/16 50.5 0.00 0.02
MSFT 161216P00051000 P 12/16/16 51.0 0.00 0.02
MSFT 161216P00051500 P 12/16/16 51.5 0.00 0.02
MSFT 161216P00052000 P 12/16/16 52.0 0.00 0.02
MSFT 161216P00052500 P 12/16/16 52.5 0.00 0.02
MSFT 161216P00053000 P 12/16/16 53.0 0.00 0.02
MSFT 161216P00053500 P 12/16/16 53.5 0.00 0.03
MSFT 161216P00054000 P 12/16/16 54.0 0.01 0.03
MSFT 161216P00054500 P 12/16/16 54.5 0.02 0.03
MSFT 161216P00055000 P 12/16/16 55.0 0.02 0.03
MSFT 161216P00055500 P 12/16/16 55.5 0.03 0.04
MSFT 161216P00056000 P 12/16/16 56.0 0.04 0.05
MSFT 161216P00056500 P 12/16/16 56.5 0.06 0.07
MSFT 161216P00057000 P 12/16/16 57.0 0.08 0.10
MSFT 161216P00057500 P 12/16/16 57.5 0.11 0.13
MSFT 161216P00058000 P 12/16/16 58.0 0.16 0.18
MSFT 161216P00058500 P 12/16/16 58.5 0.22 0.25
MSFT 161216P00059000 P 12/16/16 59.0 0.32 0.35
MSFT 161216P00059500 P 12/16/16 59.5 0.46 0.48
MSFT 161216P00060000 P 12/16/16 60.0 0.64 0.67
MSFT 161216P00060500 P 12/16/16 60.5 0.88 0.91
MSFT 161216P00061000 P 12/16/16 61.0 1.17 1.19
MSFT 161216P00061500 P 12/16/16 61.5 1.52 1.57
MSFT 161216P00062000 P 12/16/16 62.0 1.92 1.95
MSFT 161216P00062500 P 12/16/16 62.5 2.35 2.40
MSFT 161216P00063000 P 12/16/16 63.0 2.81 2.87
MSFT 161216P00063500 P 12/16/16 63.5 3.25 3.35
MSFT 161216P00064000 P 12/16/16 64.0 3.70 3.85
MSFT 161216P00064500 P 12/16/16 64.5 4.25 4.35
MSFT 161216P00065000 P 12/16/16 65.0 4.75 4.85
MSFT 161216P00065500 P 12/16/16 65.5 5.10 5.40
MSFT 161216P00066000 P 12/16/16 66.0 5.60 5.90
MSFT 161216P00066500 P 12/16/16 66.5 5.90 6.40
MSFT 161216P00067000 P 12/16/16 67.0 6.65 6.90
MSFT 161216P00067500 P 12/16/16 67.5 7.10 7.40
MSFT 161216P00068000 P 12/16/16 68.0 7.45 7.90
MSFT 161216P00068500 P 12/16/16 68.5 7.90 8.45
MSFT 161216P00069000 P 12/16/16 69.0 8.50 8.90
MSFT 161216P00070000 P 12/16/16 70.0 9.65 9.90
MSFT 161216P00075000 P 12/16/16 75.0 14.45 14.95
MSFT 161216P00080000 P 12/16/16 80.0 19.40 19.95
MSFT 161216P00085000 P 12/16/16 85.0 24.60 24.95
MSFT 161223C00050000 C 12/23/16 50.0 10.15 10.55
MSFT 161223C00052500 C 12/23/16 52.5 7.40 9.10
MSFT 161223C00053000 C 12/23/16 53.0 7.15 7.30
MSFT 161223C00053500 C 12/23/16 53.5 6.60 8.15
MSFT 161223C00054000 C 12/23/16 54.0 6.00 6.40
MSFT 161223C00054500 C 12/23/16 54.5 5.40 6.35
MSFT 161223C00055000 C 12/23/16 55.0 5.25 5.40
MSFT 161223C00055500 C 12/23/16 55.5 4.75 4.90
MSFT 161223C00056000 C 12/23/16 56.0 4.30 4.40
MSFT 161223C00056500 C 12/23/16 56.5 3.85 3.90
MSFT 161223C00057000 C 12/23/16 57.0 3.35 3.45
MSFT 161223C00057500 C 12/23/16 57.5 2.75 3.05
MSFT 161223C00058000 C 12/23/16 58.0 2.49 2.54
MSFT 161223C00058500 C 12/23/16 58.5 2.10 2.13
MSFT 161223C00059000 C 12/23/16 59.0 1.71 1.75
MSFT 161223C00059500 C 12/23/16 59.5 1.35 1.40
MSFT 161223C00060000 C 12/23/16 60.0 1.06 1.09
MSFT 161223C00060500 C 12/23/16 60.5 0.80 0.82
MSFT 161223C00061000 C 12/23/16 61.0 0.57 0.60
MSFT 161223C00061500 C 12/23/16 61.5 0.40 0.43
MSFT 161223C00062000 C 12/23/16 62.0 0.28 0.30
MSFT 161223C00062500 C 12/23/16 62.5 0.18 0.20
MSFT 161223C00063000 C 12/23/16 63.0 0.12 0.14
MSFT 161223C00063500 C 12/23/16 63.5 0.07 0.11
MSFT 161223C00064000 C 12/23/16 64.0 0.00 0.08
MSFT 161223C00064500 C 12/23/16 64.5 0.00 0.05
MSFT 161223C00065000 C 12/23/16 65.0 0.00 0.04
MSFT 161223C00065500 C 12/23/16 65.5 0.00 0.03
MSFT 161223C00066000 C 12/23/16 66.0 0.00 0.02
MSFT 161223C00066500 C 12/23/16 66.5 0.00 0.03
MSFT 161223C00067000 C 12/23/16 67.0 0.00 0.22
MSFT 161223C00068000 C 12/23/16 68.0 0.00 0.03
MSFT 161223P00050000 P 12/23/16 50.0 0.00 0.03
MSFT 161223P00052500 P 12/23/16 52.5 0.00 0.05
MSFT 161223P00053000 P 12/23/16 53.0 0.00 0.05
MSFT 161223P00053500 P 12/23/16 53.5 0.00 0.06
MSFT 161223P00054000 P 12/23/16 54.0 0.00 0.06
MSFT 161223P00054500 P 12/23/16 54.5 0.04 0.07
MSFT 161223P00055000 P 12/23/16 55.0 0.05 0.08
MSFT 161223P00055500 P 12/23/16 55.5 0.07 0.09
MSFT 161223P00056000 P 12/23/16 56.0 0.09 0.12
MSFT 161223P00056500 P 12/23/16 56.5 0.12 0.15
MSFT 161223P00057000 P 12/23/16 57.0 0.16 0.19
MSFT 161223P00057500 P 12/23/16 57.5 0.21 0.24
MSFT 161223P00058000 P 12/23/16 58.0 0.28 0.30
MSFT 161223P00058500 P 12/23/16 58.5 0.37 0.39
MSFT 161223P00059000 P 12/23/16 59.0 0.49 0.51
MSFT 161223P00059500 P 12/23/16 59.5 0.63 0.67
MSFT 161223P00060000 P 12/23/16 60.0 0.83 0.86
MSFT 161223P00060500 P 12/23/16 60.5 1.06 1.10
MSFT 161223P00061000 P 12/23/16 61.0 1.35 1.38
MSFT 161223P00061500 P 12/23/16 61.5 1.67 1.71
MSFT 161223P00062000 P 12/23/16 62.0 2.03 2.10
MSFT 161223P00062500 P 12/23/16 62.5 2.44 2.49
MSFT 161223P00063000 P 12/23/16 63.0 2.75 3.00
MSFT 161223P00063500 P 12/23/16 63.5 2.97 3.45
MSFT 161223P00064000 P 12/23/16 64.0 2.73 3.90
MSFT 161223P00064500 P 12/23/16 64.5 2.60 4.50
MSFT 161223P00065000 P 12/23/16 65.0 4.55 4.90
MSFT 161223P00065500 P 12/23/16 65.5 5.10 6.65
MSFT 161223P00066000 P 12/23/16 66.0 5.70 5.95
MSFT 161223P00066500 P 12/23/16 66.5 5.90 7.70
MSFT 161223P00067000 P 12/23/16 67.0 5.95 7.95
MSFT 161223P00068000 P 12/23/16 68.0 7.55 7.95
MSFT 161230C00050000 C 12/30/16 50.0 10.20 10.30
MSFT 161230C00053000 C 12/30/16 53.0 7.25 7.35
MSFT 161230C00053500 C 12/30/16 53.5 5.65 7.40
MSFT 161230C00054000 C 12/30/16 54.0 6.15 6.40
MSFT 161230C00054500 C 12/30/16 54.5 5.65 7.25
MSFT 161230C00055000 C 12/30/16 55.0 5.25 5.40
MSFT 161230C00055500 C 12/30/16 55.5 3.40 4.95
MSFT 161230C00056000 C 12/30/16 56.0 4.35 4.45
MSFT 161230C00056500 C 12/30/16 56.5 3.90 4.05
MSFT 161230C00057000 C 12/30/16 57.0 3.45 3.55
MSFT 161230C00057500 C 12/30/16 57.5 2.99 3.10
MSFT 161230C00058000 C 12/30/16 58.0 2.59 2.70
MSFT 161230C00058500 C 12/30/16 58.5 2.22 2.27
MSFT 161230C00059000 C 12/30/16 59.0 1.85 1.90
MSFT 161230C00059500 C 12/30/16 59.5 1.51 1.56
MSFT 161230C00060000 C 12/30/16 60.0 1.22 1.25
MSFT 161230C00060500 C 12/30/16 60.5 0.95 0.98
MSFT 161230C00061000 C 12/30/16 61.0 0.73 0.75
MSFT 161230C00061500 C 12/30/16 61.5 0.54 0.56
MSFT 161230C00062000 C 12/30/16 62.0 0.40 0.42
MSFT 161230C00062500 C 12/30/16 62.5 0.28 0.31
MSFT 161230C00063000 C 12/30/16 63.0 0.19 0.22
MSFT 161230C00063500 C 12/30/16 63.5 0.13 0.16
MSFT 161230C00064000 C 12/30/16 64.0 0.08 0.12
MSFT 161230C00064500 C 12/30/16 64.5 0.00 0.09
MSFT 161230C00065000 C 12/30/16 65.0 0.00 0.06
MSFT 161230C00065500 C 12/30/16 65.5 0.00 0.06
MSFT 161230C00066000 C 12/30/16 66.0 0.00 0.04
MSFT 161230C00066500 C 12/30/16 66.5 0.00 0.06
MSFT 161230C00067000 C 12/30/16 67.0 0.00 0.05
MSFT 161230C00067500 C 12/30/16 67.5 0.00 0.03
MSFT 161230P00050000 P 12/30/16 50.0 0.00 0.04
MSFT 161230P00053000 P 12/30/16 53.0 0.00 0.07
MSFT 161230P00053500 P 12/30/16 53.5 0.05 0.08
MSFT 161230P00054000 P 12/30/16 54.0 0.06 0.09
MSFT 161230P00054500 P 12/30/16 54.5 0.08 0.11
MSFT 161230P00055000 P 12/30/16 55.0 0.10 0.13
MSFT 161230P00055500 P 12/30/16 55.5 0.13 0.15
MSFT 161230P00056000 P 12/30/16 56.0 0.16 0.18
MSFT 161230P00056500 P 12/30/16 56.5 0.20 0.22
MSFT 161230P00057000 P 12/30/16 57.0 0.25 0.28
MSFT 161230P00057500 P 12/30/16 57.5 0.32 0.33
MSFT 161230P00058000 P 12/30/16 58.0 0.39 0.41
MSFT 161230P00058500 P 12/30/16 58.5 0.50 0.52
MSFT 161230P00059000 P 12/30/16 59.0 0.63 0.65
MSFT 161230P00059500 P 12/30/16 59.5 0.78 0.81
MSFT 161230P00060000 P 12/30/16 60.0 0.98 1.01
MSFT 161230P00060500 P 12/30/16 60.5 1.21 1.25
MSFT 161230P00061000 P 12/30/16 61.0 1.48 1.52
MSFT 161230P00061500 P 12/30/16 61.5 1.78 1.84
MSFT 161230P00062000 P 12/30/16 62.0 2.15 2.19
MSFT 161230P00062500 P 12/30/16 62.5 2.48 2.59
MSFT 161230P00063000 P 12/30/16 63.0 2.81 3.00
MSFT 161230P00063500 P 12/30/16 63.5 2.98 4.00
MSFT 161230P00064000 P 12/30/16 64.0 3.65 4.05
MSFT 161230P00064500 P 12/30/16 64.5 3.90 6.00
MSFT 161230P00065000 P 12/30/16 65.0 4.65 4.90
MSFT 161230P00065500 P 12/30/16 65.5 4.50 6.75
MSFT 161230P00066000 P 12/30/16 66.0 5.65 5.95
MSFT 161230P00066500 P 12/30/16 66.5 5.50 6.70
MSFT 161230P00067000 P 12/30/16 67.0 6.60 6.95
MSFT 161230P00067500 P 12/30/16 67.5 7.10 7.50
MSFT 170106C00054000 C 01/06/17 54.0 6.30 6.45
MSFT 170106C00054500 C 01/06/17 54.5 4.65 6.35
MSFT 170106C00055000 C 01/06/17 55.0 5.15 5.50
MSFT 170106C00055500 C 01/06/17 55.5 4.90 5.05
MSFT 170106C00056000 C 01/06/17 56.0 4.45 4.55
MSFT 170106C00056500 C 01/06/17 56.5 4.00 4.10
MSFT 170106C00057000 C 01/06/17 57.0 3.55 3.65
MSFT 170106C00057500 C 01/06/17 57.5 3.15 3.20
MSFT 170106C00058000 C 01/06/17 58.0 2.73 2.82
MSFT 170106C00058500 C 01/06/17 58.5 2.35 2.41
MSFT 170106C00059000 C 01/06/17 59.0 2.01 2.05
MSFT 170106C00059500 C 01/06/17 59.5 1.68 1.71
MSFT 170106C00060000 C 01/06/17 60.0 1.37 1.41
MSFT 170106C00060500 C 01/06/17 60.5 1.11 1.14
MSFT 170106C00061000 C 01/06/17 61.0 0.87 0.90
MSFT 170106C00061500 C 01/06/17 61.5 0.67 0.71
MSFT 170106C00062000 C 01/06/17 62.0 0.51 0.55
MSFT 170106C00062500 C 01/06/17 62.5 0.38 0.41
MSFT 170106C00063000 C 01/06/17 63.0 0.28 0.31
MSFT 170106C00063500 C 01/06/17 63.5 0.21 0.22
MSFT 170106C00064000 C 01/06/17 64.0 0.14 0.17
MSFT 170106C00064500 C 01/06/17 64.5 0.08 0.13
MSFT 170106C00065000 C 01/06/17 65.0 0.00 0.10
MSFT 170106C00065500 C 01/06/17 65.5 0.00 0.08
MSFT 170106C00066000 C 01/06/17 66.0 0.00 0.06
MSFT 170106C00066500 C 01/06/17 66.5 0.00 0.05
MSFT 170106C00067000 C 01/06/17 67.0 0.00 0.04
MSFT 170106C00067500 C 01/06/17 67.5 0.00 0.03
MSFT 170106C00068000 C 01/06/17 68.0 0.00 0.02
MSFT 170106P00054000 P 01/06/17 54.0 0.10 0.13
MSFT 170106P00054500 P 01/06/17 54.5 0.12 0.15
MSFT 170106P00055000 P 01/06/17 55.0 0.15 0.18
MSFT 170106P00055500 P 01/06/17 55.5 0.18 0.21
MSFT 170106P00056000 P 01/06/17 56.0 0.22 0.25
MSFT 170106P00056500 P 01/06/17 56.5 0.27 0.29
MSFT 170106P00057000 P 01/06/17 57.0 0.32 0.36
MSFT 170106P00057500 P 01/06/17 57.5 0.40 0.44
MSFT 170106P00058000 P 01/06/17 58.0 0.49 0.53
MSFT 170106P00058500 P 01/06/17 58.5 0.61 0.64
MSFT 170106P00059000 P 01/06/17 59.0 0.74 0.79
MSFT 170106P00059500 P 01/06/17 59.5 0.92 0.95
MSFT 170106P00060000 P 01/06/17 60.0 1.12 1.16
MSFT 170106P00060500 P 01/06/17 60.5 1.35 1.38
MSFT 170106P00061000 P 01/06/17 61.0 1.61 1.65
MSFT 170106P00061500 P 01/06/17 61.5 1.88 1.99
MSFT 170106P00062000 P 01/06/17 62.0 2.25 2.31
MSFT 170106P00062500 P 01/06/17 62.5 2.57 2.67
MSFT 170106P00063000 P 01/06/17 63.0 2.86 3.10
MSFT 170106P00063500 P 01/06/17 63.5 3.35 3.55
MSFT 170106P00064000 P 01/06/17 64.0 3.35 4.00
MSFT 170106P00064500 P 01/06/17 64.5 2.90 5.35
MSFT 170106P00065000 P 01/06/17 65.0 4.60 4.95
MSFT 170106P00065500 P 01/06/17 65.5 3.75 6.50
MSFT 170106P00066000 P 01/06/17 66.0 5.55 5.95
MSFT 170106P00066500 P 01/06/17 66.5 6.00 7.35
MSFT 170106P00067000 P 01/06/17 67.0 6.55 7.35
MSFT 170106P00067500 P 01/06/17 67.5 7.10 8.65
MSFT 170106P00068000 P 01/06/17 68.0 7.55 8.05
MSFT 170113C00053500 C 01/13/17 53.5 6.85 6.95
MSFT 170113C00054000 C 01/13/17 54.0 6.30 6.60
MSFT 170113C00054500 C 01/13/17 54.5 5.45 6.35
MSFT 170113C00055000 C 01/13/17 55.0 5.45 5.55
MSFT 170113C00055500 C 01/13/17 55.5 5.00 5.15
MSFT 170113C00056000 C 01/13/17 56.0 4.55 4.65
MSFT 170113C00056500 C 01/13/17 56.5 4.10 4.20
MSFT 170113C00057000 C 01/13/17 57.0 3.70 3.75
MSFT 170113C00057500 C 01/13/17 57.5 3.25 3.35
MSFT 170113C00058000 C 01/13/17 58.0 2.73 3.25
MSFT 170113C00058500 C 01/13/17 58.5 2.32 2.74
MSFT 170113C00059000 C 01/13/17 59.0 2.05 2.34
MSFT 170113C00059500 C 01/13/17 59.5 1.83 1.88
MSFT 170113C00060000 C 01/13/17 60.0 1.54 1.57
MSFT 170113C00060500 C 01/13/17 60.5 1.27 1.30
MSFT 170113C00061000 C 01/13/17 61.0 1.04 1.06
MSFT 170113C00061500 C 01/13/17 61.5 0.83 0.86
MSFT 170113C00062000 C 01/13/17 62.0 0.65 0.69
MSFT 170113C00062500 C 01/13/17 62.5 0.51 0.53
MSFT 170113C00063000 C 01/13/17 63.0 0.38 0.42
MSFT 170113C00063500 C 01/13/17 63.5 0.29 0.32
MSFT 170113C00064000 C 01/13/17 64.0 0.22 0.24
MSFT 170113C00064500 C 01/13/17 64.5 0.10 0.20
MSFT 170113C00065000 C 01/13/17 65.0 0.00 0.14
MSFT 170113C00065500 C 01/13/17 65.5 0.00 0.11
MSFT 170113C00066000 C 01/13/17 66.0 0.00 0.09
MSFT 170113C00066500 C 01/13/17 66.5 0.00 0.07
MSFT 170113C00067000 C 01/13/17 67.0 0.00 0.06
MSFT 170113C00067500 C 01/13/17 67.5 0.00 0.05
MSFT 170113P00053500 P 01/13/17 53.5 0.14 0.17
MSFT 170113P00054000 P 01/13/17 54.0 0.16 0.19
MSFT 170113P00054500 P 01/13/17 54.5 0.17 0.21
MSFT 170113P00055000 P 01/13/17 55.0 0.20 0.25
MSFT 170113P00055500 P 01/13/17 55.5 0.25 0.29
MSFT 170113P00056000 P 01/13/17 56.0 0.30 0.33
MSFT 170113P00056500 P 01/13/17 56.5 0.35 0.39
MSFT 170113P00057000 P 01/13/17 57.0 0.43 0.47
MSFT 170113P00057500 P 01/13/17 57.5 0.52 0.55
MSFT 170113P00058000 P 01/13/17 58.0 0.62 0.65
MSFT 170113P00058500 P 01/13/17 58.5 0.75 0.80
MSFT 170113P00059000 P 01/13/17 59.0 0.90 0.92
MSFT 170113P00059500 P 01/13/17 59.5 1.06 1.11
MSFT 170113P00060000 P 01/13/17 60.0 1.27 1.30
MSFT 170113P00060500 P 01/13/17 60.5 1.50 1.53
MSFT 170113P00061000 P 01/13/17 61.0 1.76 1.79
MSFT 170113P00061500 P 01/13/17 61.5 2.00 2.22
MSFT 170113P00062000 P 01/13/17 62.0 2.32 2.59
MSFT 170113P00062500 P 01/13/17 62.5 2.66 2.88
MSFT 170113P00063000 P 01/13/17 63.0 2.77 3.20
MSFT 170113P00063500 P 01/13/17 63.5 2.15 3.90
MSFT 170113P00064000 P 01/13/17 64.0 3.90 4.00
MSFT 170113P00064500 P 01/13/17 64.5 3.75 4.80
MSFT 170113P00065000 P 01/13/17 65.0 4.70 5.00
MSFT 170113P00065500 P 01/13/17 65.5 5.20 6.70
MSFT 170113P00066000 P 01/13/17 66.0 5.05 7.15
MSFT 170113P00066500 P 01/13/17 66.5 5.45 7.15
MSFT 170113P00067000 P 01/13/17 67.0 6.50 7.80
MSFT 170113P00067500 P 01/13/17 67.5 7.10 7.45
MSFT 170120C00023000 C 01/20/17 23.0 36.50 37.45
MSFT 170120C00025000 C 01/20/17 25.0 34.65 35.65
MSFT 170120C00026000 C 01/20/17 26.0 33.30 35.20
MSFT 170120C00027000 C 01/20/17 27.0 32.30 34.20
MSFT 170120C00028000 C 01/20/17 28.0 31.70 32.85
MSFT 170120C00029000 C 01/20/17 29.0 30.40 31.40
MSFT 170120C00030000 C 01/20/17 30.0 30.10 30.40
MSFT 170120C00031000 C 01/20/17 31.0 28.40 29.45
MSFT 170120C00032000 C 01/20/17 32.0 27.40 28.95
MSFT 170120C00033000 C 01/20/17 33.0 27.20 27.30
MSFT 170120C00034000 C 01/20/17 34.0 25.80 26.75
MSFT 170120C00035000 C 01/20/17 35.0 25.25 25.30
MSFT 170120C00036000 C 01/20/17 36.0 23.60 24.40
MSFT 170120C00037000 C 01/20/17 37.0 22.60 23.40
MSFT 170120C00038000 C 01/20/17 38.0 22.10 22.40
MSFT 170120C00039000 C 01/20/17 39.0 21.05 21.40
MSFT 170120C00040000 C 01/20/17 40.0 20.25 20.35
MSFT 170120C00041000 C 01/20/17 41.0 18.90 19.55
MSFT 170120C00042000 C 01/20/17 42.0 18.10 18.60
MSFT 170120C00043000 C 01/20/17 43.0 17.15 17.40
MSFT 170120C00044000 C 01/20/17 44.0 16.15 16.70
MSFT 170120C00045000 C 01/20/17 45.0 15.25 15.35
MSFT 170120C00046000 C 01/20/17 46.0 14.10 14.60
MSFT 170120C00047000 C 01/20/17 47.0 13.25 13.40
MSFT 170120C00048000 C 01/20/17 48.0 12.20 12.45
MSFT 170120C00049000 C 01/20/17 49.0 11.20 11.45
MSFT 170120C00050000 C 01/20/17 50.0 10.30 10.45
MSFT 170120C00052500 C 01/20/17 52.5 7.90 8.00
MSFT 170120C00055000 C 01/20/17 55.0 5.55 5.60
MSFT 170120C00057500 C 01/20/17 57.5 3.40 3.45
MSFT 170120C00060000 C 01/20/17 60.0 1.69 1.71
MSFT 170120C00062500 C 01/20/17 62.5 0.62 0.64
MSFT 170120C00065000 C 01/20/17 65.0 0.16 0.18
MSFT 170120C00067500 C 01/20/17 67.5 0.03 0.05
MSFT 170120C00070000 C 01/20/17 70.0 0.00 0.03
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.01
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.01
MSFT 170120P00023000 P 01/20/17 23.0 0.00 0.02
MSFT 170120P00025000 P 01/20/17 25.0 0.00 0.02
MSFT 170120P00026000 P 01/20/17 26.0 0.00 0.02
MSFT 170120P00027000 P 01/20/17 27.0 0.00 0.02
MSFT 170120P00028000 P 01/20/17 28.0 0.00 0.02
MSFT 170120P00029000 P 01/20/17 29.0 0.00 0.01
MSFT 170120P00030000 P 01/20/17 30.0 0.00 0.02
MSFT 170120P00031000 P 01/20/17 31.0 0.00 0.02
MSFT 170120P00032000 P 01/20/17 32.0 0.00 0.01
MSFT 170120P00033000 P 01/20/17 33.0 0.00 0.01
MSFT 170120P00034000 P 01/20/17 34.0 0.00 0.01
MSFT 170120P00035000 P 01/20/17 35.0 0.00 0.01
MSFT 170120P00036000 P 01/20/17 36.0 0.00 0.02
MSFT 170120P00037000 P 01/20/17 37.0 0.00 0.03
MSFT 170120P00038000 P 01/20/17 38.0 0.01 0.03
MSFT 170120P00039000 P 01/20/17 39.0 0.00 0.03
MSFT 170120P00040000 P 01/20/17 40.0 0.01 0.04
MSFT 170120P00041000 P 01/20/17 41.0 0.00 0.05
MSFT 170120P00042000 P 01/20/17 42.0 0.00 0.05
MSFT 170120P00043000 P 01/20/17 43.0 0.03 0.05
MSFT 170120P00044000 P 01/20/17 44.0 0.04 0.05
MSFT 170120P00045000 P 01/20/17 45.0 0.05 0.06
MSFT 170120P00046000 P 01/20/17 46.0 0.05 0.07
MSFT 170120P00047000 P 01/20/17 47.0 0.06 0.07
MSFT 170120P00048000 P 01/20/17 48.0 0.06 0.08
MSFT 170120P00049000 P 01/20/17 49.0 0.07 0.09
MSFT 170120P00050000 P 01/20/17 50.0 0.09 0.11
MSFT 170120P00052500 P 01/20/17 52.5 0.14 0.16
MSFT 170120P00055000 P 01/20/17 55.0 0.29 0.30
MSFT 170120P00057500 P 01/20/17 57.5 0.63 0.65
MSFT 170120P00060000 P 01/20/17 60.0 1.40 1.45
MSFT 170120P00062500 P 01/20/17 62.5 2.83 2.89
MSFT 170120P00065000 P 01/20/17 65.0 4.80 4.95
MSFT 170120P00067500 P 01/20/17 67.5 7.15 7.40
MSFT 170120P00070000 P 01/20/17 70.0 9.60 9.95
MSFT 170120P00075000 P 01/20/17 75.0 14.55 14.95
MSFT 170120P00080000 P 01/20/17 80.0 19.60 19.95
MSFT 170217C00040000 C 02/17/17 40.0 20.25 20.45
MSFT 170217C00045000 C 02/17/17 45.0 15.25 15.50
MSFT 170217C00047500 C 02/17/17 47.5 11.75 13.35
MSFT 170217C00050000 C 02/17/17 50.0 10.45 10.65
MSFT 170217C00052500 C 02/17/17 52.5 8.20 8.30
MSFT 170217C00055000 C 02/17/17 55.0 6.00 6.10
MSFT 170217C00057500 C 02/17/17 57.5 4.05 4.15
MSFT 170217C00060000 C 02/17/17 60.0 2.49 2.53
MSFT 170217C00062500 C 02/17/17 62.5 1.35 1.36
MSFT 170217C00065000 C 02/17/17 65.0 0.62 0.65
MSFT 170217C00067500 C 02/17/17 67.5 0.27 0.29
MSFT 170217C00070000 C 02/17/17 70.0 0.12 0.14
MSFT 170217P00040000 P 02/17/17 40.0 0.03 0.05
MSFT 170217P00045000 P 02/17/17 45.0 0.10 0.11
MSFT 170217P00047500 P 02/17/17 47.5 0.16 0.18
MSFT 170217P00050000 P 02/17/17 50.0 0.28 0.29
MSFT 170217P00052500 P 02/17/17 52.5 0.48 0.49
MSFT 170217P00055000 P 02/17/17 55.0 0.84 0.86
MSFT 170217P00057500 P 02/17/17 57.5 1.45 1.47
MSFT 170217P00060000 P 02/17/17 60.0 2.41 2.44
MSFT 170217P00062500 P 02/17/17 62.5 3.80 3.85
MSFT 170217P00065000 P 02/17/17 65.0 5.60 5.70
MSFT 170217P00067500 P 02/17/17 67.5 7.75 7.85
MSFT 170217P00070000 P 02/17/17 70.0 10.05 10.20
MSFT 170317C00045000 C 03/17/17 45.0 15.30 15.55
MSFT 170317C00047500 C 03/17/17 47.5 12.65 13.50
MSFT 170317C00050000 C 03/17/17 50.0 10.50 10.75
MSFT 170317C00052500 C 03/17/17 52.5 8.30 8.40
MSFT 170317C00055000 C 03/17/17 55.0 6.20 6.30
MSFT 170317C00057500 C 03/17/17 57.5 4.35 4.40
MSFT 170317C00060000 C 03/17/17 60.0 2.81 2.84
MSFT 170317C00062500 C 03/17/17 62.5 1.64 1.67
MSFT 170317C00065000 C 03/17/17 65.0 0.87 0.89
MSFT 170317C00067500 C 03/17/17 67.5 0.42 0.45
MSFT 170317C00070000 C 03/17/17 70.0 0.20 0.23
MSFT 170317P00045000 P 03/17/17 45.0 0.16 0.18
MSFT 170317P00047500 P 03/17/17 47.5 0.26 0.28
MSFT 170317P00050000 P 03/17/17 50.0 0.41 0.44
MSFT 170317P00052500 P 03/17/17 52.5 0.67 0.70
MSFT 170317P00055000 P 03/17/17 55.0 1.10 1.13
MSFT 170317P00057500 P 03/17/17 57.5 1.76 1.80
MSFT 170317P00060000 P 03/17/17 60.0 2.74 2.79
MSFT 170317P00062500 P 03/17/17 62.5 4.10 4.15
MSFT 170317P00065000 P 03/17/17 65.0 5.80 5.90
MSFT 170317P00067500 P 03/17/17 67.5 7.65 8.60
MSFT 170317P00070000 P 03/17/17 70.0 10.00 10.40
MSFT 170421C00025000 C 04/21/17 25.0 34.15 35.50
MSFT 170421C00030000 C 04/21/17 30.0 29.95 30.60
MSFT 170421C00035000 C 04/21/17 35.0 24.00 26.80
MSFT 170421C00040000 C 04/21/17 40.0 20.25 20.50
MSFT 170421C00042500 C 04/21/17 42.5 16.65 18.50
MSFT 170421C00045000 C 04/21/17 45.0 15.40 15.60
MSFT 170421C00047500 C 04/21/17 47.5 11.90 13.55
MSFT 170421C00050000 C 04/21/17 50.0 10.80 10.90
MSFT 170421C00052500 C 04/21/17 52.5 8.60 8.70
MSFT 170421C00055000 C 04/21/17 55.0 6.65 6.70
MSFT 170421C00057500 C 04/21/17 57.5 4.85 4.95
MSFT 170421C00060000 C 04/21/17 60.0 3.40 3.45
MSFT 170421C00062500 C 04/21/17 62.5 2.22 2.26
MSFT 170421C00065000 C 04/21/17 65.0 1.36 1.40
MSFT 170421C00067500 C 04/21/17 67.5 0.78 0.81
MSFT 170421C00070000 C 04/21/17 70.0 0.42 0.45
MSFT 170421C00075000 C 04/21/17 75.0 0.11 0.13
MSFT 170421C00080000 C 04/21/17 80.0 0.02 0.05
MSFT 170421P00025000 P 04/21/17 25.0 0.01 0.03
MSFT 170421P00030000 P 04/21/17 30.0 0.03 0.05
MSFT 170421P00035000 P 04/21/17 35.0 0.06 0.08
MSFT 170421P00040000 P 04/21/17 40.0 0.13 0.14
MSFT 170421P00042500 P 04/21/17 42.5 0.19 0.20
MSFT 170421P00045000 P 04/21/17 45.0 0.28 0.30
MSFT 170421P00047500 P 04/21/17 47.5 0.42 0.45
MSFT 170421P00050000 P 04/21/17 50.0 0.66 0.68
MSFT 170421P00052500 P 04/21/17 52.5 1.00 1.03
MSFT 170421P00055000 P 04/21/17 55.0 1.53 1.56
MSFT 170421P00057500 P 04/21/17 57.5 2.28 2.31
MSFT 170421P00060000 P 04/21/17 60.0 3.25 3.35
MSFT 170421P00062500 P 04/21/17 62.5 4.60 4.70
MSFT 170421P00065000 P 04/21/17 65.0 6.25 6.35
MSFT 170421P00067500 P 04/21/17 67.5 8.20 8.30
MSFT 170421P00070000 P 04/21/17 70.0 10.30 10.45
MSFT 170421P00075000 P 04/21/17 75.0 14.90 15.25
MSFT 170421P00080000 P 04/21/17 80.0 19.85 20.20
MSFT 170616C00025000 C 06/16/17 25.0 33.80 35.55
MSFT 170616C00030000 C 06/16/17 30.0 29.70 30.60
MSFT 170616C00035000 C 06/16/17 35.0 24.75 25.75
MSFT 170616C00038000 C 06/16/17 38.0 22.20 22.45
MSFT 170616C00040000 C 06/16/17 40.0 20.30 20.50
MSFT 170616C00043000 C 06/16/17 43.0 17.45 17.60
MSFT 170616C00045000 C 06/16/17 45.0 15.50 15.70
MSFT 170616C00047000 C 06/16/17 47.0 13.65 13.85
MSFT 170616C00050000 C 06/16/17 50.0 11.05 11.15
MSFT 170616C00052500 C 06/16/17 52.5 8.95 9.10
MSFT 170616C00055000 C 06/16/17 55.0 7.05 7.15
MSFT 170616C00057500 C 06/16/17 57.5 5.35 5.45
MSFT 170616C00060000 C 06/16/17 60.0 3.90 4.00
MSFT 170616C00062500 C 06/16/17 62.5 2.71 2.79
MSFT 170616C00065000 C 06/16/17 65.0 1.81 1.89
MSFT 170616C00067500 C 06/16/17 67.5 1.14 1.19
MSFT 170616C00070000 C 06/16/17 70.0 0.70 0.74
MSFT 170616C00075000 C 06/16/17 75.0 0.24 0.27
MSFT 170616P00025000 P 06/16/17 25.0 0.03 0.08
MSFT 170616P00030000 P 06/16/17 30.0 0.07 0.12
MSFT 170616P00035000 P 06/16/17 35.0 0.14 0.17
MSFT 170616P00038000 P 06/16/17 38.0 0.20 0.24
MSFT 170616P00040000 P 06/16/17 40.0 0.27 0.30
MSFT 170616P00043000 P 06/16/17 43.0 0.40 0.44
MSFT 170616P00045000 P 06/16/17 45.0 0.53 0.57
MSFT 170616P00047000 P 06/16/17 47.0 0.71 0.74
MSFT 170616P00050000 P 06/16/17 50.0 1.08 1.12
MSFT 170616P00052500 P 06/16/17 52.5 1.53 1.58
MSFT 170616P00055000 P 06/16/17 55.0 2.14 2.21
MSFT 170616P00057500 P 06/16/17 57.5 2.96 3.05
MSFT 170616P00060000 P 06/16/17 60.0 4.00 4.10
MSFT 170616P00062500 P 06/16/17 62.5 5.30 5.40
MSFT 170616P00065000 P 06/16/17 65.0 6.90 7.00
MSFT 170616P00067500 P 06/16/17 67.5 8.75 8.85
MSFT 170616P00070000 P 06/16/17 70.0 10.75 11.00
MSFT 170616P00075000 P 06/16/17 75.0 15.15 15.65
MSFT 170721C00030000 C 07/21/17 30.0 30.05 30.40
MSFT 170721C00032500 C 07/21/17 32.5 25.55 29.45
MSFT 170721C00035000 C 07/21/17 35.0 24.85 25.85
MSFT 170721C00037500 C 07/21/17 37.5 21.50 23.35
MSFT 170721C00040000 C 07/21/17 40.0 20.35 20.50
MSFT 170721C00042500 C 07/21/17 42.5 16.85 18.60
MSFT 170721C00045000 C 07/21/17 45.0 15.60 15.85
MSFT 170721C00047500 C 07/21/17 47.5 12.30 14.05
MSFT 170721C00050000 C 07/21/17 50.0 11.30 11.40
MSFT 170721C00052500 C 07/21/17 52.5 9.30 9.45
MSFT 170721C00055000 C 07/21/17 55.0 7.45 7.55
MSFT 170721C00057500 C 07/21/17 57.5 5.80 5.90
MSFT 170721C00060000 C 07/21/17 60.0 4.35 4.45
MSFT 170721C00062500 C 07/21/17 62.5 3.15 3.25
MSFT 170721C00065000 C 07/21/17 65.0 2.24 2.28
MSFT 170721C00067500 C 07/21/17 67.5 1.50 1.57
MSFT 170721C00070000 C 07/21/17 70.0 0.99 1.02
MSFT 170721C00075000 C 07/21/17 75.0 0.38 0.42
MSFT 170721C00080000 C 07/21/17 80.0 0.14 0.17
MSFT 170721C00085000 C 07/21/17 85.0 0.05 0.08
MSFT 170721C00090000 C 07/21/17 90.0 0.01 0.04
MSFT 170721P00030000 P 07/21/17 30.0 0.11 0.13
MSFT 170721P00032500 P 07/21/17 32.5 0.15 0.19
MSFT 170721P00035000 P 07/21/17 35.0 0.21 0.23
MSFT 170721P00037500 P 07/21/17 37.5 0.28 0.31
MSFT 170721P00040000 P 07/21/17 40.0 0.38 0.41
MSFT 170721P00042500 P 07/21/17 42.5 0.52 0.55
MSFT 170721P00045000 P 07/21/17 45.0 0.71 0.75
MSFT 170721P00047500 P 07/21/17 47.5 0.99 1.04
MSFT 170721P00050000 P 07/21/17 50.0 1.36 1.41
MSFT 170721P00052500 P 07/21/17 52.5 1.87 1.92
MSFT 170721P00055000 P 07/21/17 55.0 2.53 2.60
MSFT 170721P00057500 P 07/21/17 57.5 3.35 3.45
MSFT 170721P00060000 P 07/21/17 60.0 4.45 4.55
MSFT 170721P00062500 P 07/21/17 62.5 5.75 5.85
MSFT 170721P00065000 P 07/21/17 65.0 7.30 7.40
MSFT 170721P00067500 P 07/21/17 67.5 9.10 9.20
MSFT 170721P00070000 P 07/21/17 70.0 11.05 11.15
MSFT 170721P00075000 P 07/21/17 75.0 15.35 15.75
MSFT 170721P00080000 P 07/21/17 80.0 19.45 21.50
MSFT 170721P00085000 P 07/21/17 85.0 24.65 25.60
MSFT 170721P00090000 P 07/21/17 90.0 29.75 30.35
MSFT 180119C00023000 C 01/19/18 23.0 35.85 37.50
MSFT 180119C00025000 C 01/19/18 25.0 34.30 35.70
MSFT 180119C00028000 C 01/19/18 28.0 30.00 34.00
MSFT 180119C00030000 C 01/19/18 30.0 30.00 30.45
MSFT 180119C00033000 C 01/19/18 33.0 27.10 27.45
MSFT 180119C00035000 C 01/19/18 35.0 25.30 25.55
MSFT 180119C00038000 C 01/19/18 38.0 22.35 22.65
MSFT 180119C00040000 C 01/19/18 40.0 20.50 20.85
MSFT 180119C00042000 C 01/19/18 42.0 18.70 19.05
MSFT 180119C00045000 C 01/19/18 45.0 16.20 16.35
MSFT 180119C00047000 C 01/19/18 47.0 14.50 14.65
MSFT 180119C00050000 C 01/19/18 50.0 12.15 12.30
MSFT 180119C00052500 C 01/19/18 52.5 10.30 10.45
MSFT 180119C00055000 C 01/19/18 55.0 8.65 8.75
MSFT 180119C00057500 C 01/19/18 57.5 7.10 7.20
MSFT 180119C00060000 C 01/19/18 60.0 5.75 5.85
MSFT 180119C00062500 C 01/19/18 62.5 4.55 4.70
MSFT 180119C00065000 C 01/19/18 65.0 3.55 3.65
MSFT 180119C00067500 C 01/19/18 67.5 2.73 2.80
MSFT 180119C00070000 C 01/19/18 70.0 2.06 2.10
MSFT 180119C00075000 C 01/19/18 75.0 1.10 1.17
MSFT 180119C00080000 C 01/19/18 80.0 0.57 0.63
MSFT 180119P00023000 P 01/19/18 23.0 0.16 0.20
MSFT 180119P00025000 P 01/19/18 25.0 0.21 0.24
MSFT 180119P00028000 P 01/19/18 28.0 0.29 0.32
MSFT 180119P00030000 P 01/19/18 30.0 0.36 0.39
MSFT 180119P00033000 P 01/19/18 33.0 0.49 0.52
MSFT 180119P00035000 P 01/19/18 35.0 0.60 0.63
MSFT 180119P00038000 P 01/19/18 38.0 0.81 0.85
MSFT 180119P00040000 P 01/19/18 40.0 0.99 1.03
MSFT 180119P00042000 P 01/19/18 42.0 1.21 1.26
MSFT 180119P00045000 P 01/19/18 45.0 1.63 1.66
MSFT 180119P00047000 P 01/19/18 47.0 1.98 2.00
MSFT 180119P00050000 P 01/19/18 50.0 2.63 2.65
MSFT 180119P00052500 P 01/19/18 52.5 3.25 3.35
MSFT 180119P00055000 P 01/19/18 55.0 4.10 4.15
MSFT 180119P00057500 P 01/19/18 57.5 5.05 5.10
MSFT 180119P00060000 P 01/19/18 60.0 6.15 6.25
MSFT 180119P00062500 P 01/19/18 62.5 7.45 7.55
MSFT 180119P00065000 P 01/19/18 65.0 8.95 9.05
MSFT 180119P00067500 P 01/19/18 67.5 10.60 10.70
MSFT 180119P00070000 P 01/19/18 70.0 12.40 12.50
MSFT 180119P00075000 P 01/19/18 75.0 16.30 16.60
MSFT 180119P00080000 P 01/19/18 80.0 20.60 21.20
MSFT 190118C00030000 C 01/18/19 30.0 30.00 30.55
MSFT 190118C00035000 C 01/18/19 35.0 23.10 27.30
MSFT 190118C00037500 C 01/18/19 37.5 23.00 23.55
MSFT 190118C00040000 C 01/18/19 40.0 21.10 21.30
MSFT 190118C00042500 C 01/18/19 42.5 19.00 19.35
MSFT 190118C00045000 C 01/18/19 45.0 17.10 17.40
MSFT 190118C00047500 C 01/18/19 47.5 15.20 15.45
MSFT 190118C00050000 C 01/18/19 50.0 13.50 13.80
MSFT 190118C00052500 C 01/18/19 52.5 11.90 12.10
MSFT 190118C00055000 C 01/18/19 55.0 10.40 10.60
MSFT 190118C00057500 C 01/18/19 57.5 9.00 9.25
MSFT 190118C00060000 C 01/18/19 60.0 7.85 8.00
MSFT 190118C00062500 C 01/18/19 62.5 6.70 6.85
MSFT 190118C00065000 C 01/18/19 65.0 5.70 5.85
MSFT 190118C00067500 C 01/18/19 67.5 4.75 4.95
MSFT 190118C00070000 C 01/18/19 70.0 4.00 4.15
MSFT 190118C00075000 C 01/18/19 75.0 2.75 2.87
MSFT 190118C00080000 C 01/18/19 80.0 1.84 1.94
MSFT 190118C00085000 C 01/18/19 85.0 1.20 1.29
MSFT 190118C00090000 C 01/18/19 90.0 0.72 0.88
MSFT 190118P00030000 P 01/18/19 30.0 0.88 1.03
MSFT 190118P00035000 P 01/18/19 35.0 1.36 1.51
MSFT 190118P00037500 P 01/18/19 37.5 1.72 1.88
MSFT 190118P00040000 P 01/18/19 40.0 2.20 2.26
MSFT 190118P00042500 P 01/18/19 42.5 2.67 2.74
MSFT 190118P00045000 P 01/18/19 45.0 3.20 3.35
MSFT 190118P00047500 P 01/18/19 47.5 3.85 4.00
MSFT 190118P00050000 P 01/18/19 50.0 4.60 4.75
MSFT 190118P00052500 P 01/18/19 52.5 5.50 5.60
MSFT 190118P00055000 P 01/18/19 55.0 6.45 6.60
MSFT 190118P00057500 P 01/18/19 57.5 7.50 7.65
MSFT 190118P00060000 P 01/18/19 60.0 8.70 8.85
MSFT 190118P00062500 P 01/18/19 62.5 10.00 10.20
MSFT 190118P00065000 P 01/18/19 65.0 11.45 11.65
MSFT 190118P00067500 P 01/18/19 67.5 13.00 13.20
MSFT 190118P00070000 P 01/18/19 70.0 14.60 14.85
MSFT 190118P00075000 P 01/18/19 75.0 18.25 18.50
MSFT 190118P00080000 P 01/18/19 80.0 22.20 22.50
MSFT 190118P00085000 P 01/18/19 85.0 26.35 26.80
MSFT 190118P00090000 P 01/18/19 90.0 30.70 31.30

OPRA data is delayed 15 minutes.