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

Quote Lookup

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

Microsoft Corporation (MSFT)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 141024C00030000 C 10/24/14 30.0 13.40 16.75
MSFT 141024C00031000 C 10/24/14 31.0 12.40 15.75
MSFT 141024C00032000 C 10/24/14 32.0 11.40 14.75
MSFT 141024C00033000 C 10/24/14 33.0 10.40 13.75
MSFT 141024C00034000 C 10/24/14 34.0 9.40 12.75
MSFT 141024C00035000 C 10/24/14 35.0 8.40 11.75
MSFT 141024C00036000 C 10/24/14 36.0 7.40 10.70
MSFT 141024C00036500 C 10/24/14 36.5 6.90 10.20
MSFT 141024C00037000 C 10/24/14 37.0 6.35 10.00
MSFT 141024C00037500 C 10/24/14 37.5 6.05 9.25
MSFT 141024C00038000 C 10/24/14 38.0 6.75 7.80
MSFT 141024C00038500 C 10/24/14 38.5 6.30 7.35
MSFT 141024C00039000 C 10/24/14 39.0 5.85 6.50
MSFT 141024C00039500 C 10/24/14 39.5 5.25 6.20
MSFT 141024C00040000 C 10/24/14 40.0 4.65 5.70
MSFT 141024C00040500 C 10/24/14 40.5 4.25 5.20
MSFT 141024C00041000 C 10/24/14 41.0 3.65 4.65
MSFT 141024C00041500 C 10/24/14 41.5 3.35 3.95
MSFT 141024C00042000 C 10/24/14 42.0 3.00 3.15
MSFT 141024C00042500 C 10/24/14 42.5 2.47 2.67
MSFT 141024C00043000 C 10/24/14 43.0 2.12 2.23
MSFT 141024C00043500 C 10/24/14 43.5 1.69 1.77
MSFT 141024C00044000 C 10/24/14 44.0 1.31 1.41
MSFT 141024C00044500 C 10/24/14 44.5 0.98 1.03
MSFT 141024C00045000 C 10/24/14 45.0 0.70 0.75
MSFT 141024C00045500 C 10/24/14 45.5 0.48 0.50
MSFT 141024C00046000 C 10/24/14 46.0 0.28 0.32
MSFT 141024C00046500 C 10/24/14 46.5 0.17 0.20
MSFT 141024C00047000 C 10/24/14 47.0 0.11 0.13
MSFT 141024C00047500 C 10/24/14 47.5 0.07 0.08
MSFT 141024C00048000 C 10/24/14 48.0 0.04 0.05
MSFT 141024C00048500 C 10/24/14 48.5 0.01 0.04
MSFT 141024C00049000 C 10/24/14 49.0 0.00 0.03
MSFT 141024C00049500 C 10/24/14 49.5 0.00 0.03
MSFT 141024C00050000 C 10/24/14 50.0 0.01 0.03
MSFT 141024C00050500 C 10/24/14 50.5 0.00 0.01
MSFT 141024C00051000 C 10/24/14 51.0 0.00 0.01
MSFT 141024C00051500 C 10/24/14 51.5 0.00 0.01
MSFT 141024C00052000 C 10/24/14 52.0 0.00 0.02
MSFT 141024C00052500 C 10/24/14 52.5 0.00 0.02
MSFT 141024C00053000 C 10/24/14 53.0 0.00 0.02
MSFT 141024C00053500 C 10/24/14 53.5 0.00 0.02
MSFT 141024C00054000 C 10/24/14 54.0 0.00 0.01
MSFT 141024C00054500 C 10/24/14 54.5 0.00 0.02
MSFT 141024C00055000 C 10/24/14 55.0 0.00 0.02
MSFT 141024P00030000 P 10/24/14 30.0 0.00 0.02
MSFT 141024P00031000 P 10/24/14 31.0 0.00 0.02
MSFT 141024P00032000 P 10/24/14 32.0 0.00 0.02
MSFT 141024P00033000 P 10/24/14 33.0 0.00 0.02
MSFT 141024P00034000 P 10/24/14 34.0 0.00 0.01
MSFT 141024P00035000 P 10/24/14 35.0 0.00 0.01
MSFT 141024P00036000 P 10/24/14 36.0 0.00 0.01
MSFT 141024P00036500 P 10/24/14 36.5 0.00 0.02
MSFT 141024P00037000 P 10/24/14 37.0 0.00 0.02
MSFT 141024P00037500 P 10/24/14 37.5 0.00 0.02
MSFT 141024P00038000 P 10/24/14 38.0 0.00 0.02
MSFT 141024P00038500 P 10/24/14 38.5 0.00 0.02
MSFT 141024P00039000 P 10/24/14 39.0 0.00 0.02
MSFT 141024P00039500 P 10/24/14 39.5 0.00 0.02
MSFT 141024P00040000 P 10/24/14 40.0 0.00 0.02
MSFT 141024P00040500 P 10/24/14 40.5 0.00 0.02
MSFT 141024P00041000 P 10/24/14 41.0 0.01 0.02
MSFT 141024P00041500 P 10/24/14 41.5 0.03 0.05
MSFT 141024P00042000 P 10/24/14 42.0 0.04 0.06
MSFT 141024P00042500 P 10/24/14 42.5 0.09 0.10
MSFT 141024P00043000 P 10/24/14 43.0 0.15 0.17
MSFT 141024P00043500 P 10/24/14 43.5 0.22 0.25
MSFT 141024P00044000 P 10/24/14 44.0 0.34 0.37
MSFT 141024P00044500 P 10/24/14 44.5 0.50 0.54
MSFT 141024P00045000 P 10/24/14 45.0 0.72 0.76
MSFT 141024P00045500 P 10/24/14 45.5 0.97 1.03
MSFT 141024P00046000 P 10/24/14 46.0 1.27 1.35
MSFT 141024P00046500 P 10/24/14 46.5 1.62 1.74
MSFT 141024P00047000 P 10/24/14 47.0 2.03 2.19
MSFT 141024P00047500 P 10/24/14 47.5 2.33 2.74
MSFT 141024P00048000 P 10/24/14 48.0 2.60 3.60
MSFT 141024P00048500 P 10/24/14 48.5 3.05 4.10
MSFT 141024P00049000 P 10/24/14 49.0 3.35 4.60
MSFT 141024P00049500 P 10/24/14 49.5 3.85 5.10
MSFT 141024P00050000 P 10/24/14 50.0 4.50 5.60
MSFT 141024P00050500 P 10/24/14 50.5 4.90 6.50
MSFT 141024P00051000 P 10/24/14 51.0 5.25 7.00
MSFT 141024P00051500 P 10/24/14 51.5 5.75 7.50
MSFT 141024P00052000 P 10/24/14 52.0 5.40 8.60
MSFT 141024P00052500 P 10/24/14 52.5 6.70 8.50
MSFT 141024P00053000 P 10/24/14 53.0 6.45 9.65
MSFT 141024P00053500 P 10/24/14 53.5 6.75 10.10
MSFT 141024P00054000 P 10/24/14 54.0 7.30 10.60
MSFT 141024P00054500 P 10/24/14 54.5 7.75 11.10
MSFT 141024P00055000 P 10/24/14 55.0 8.25 11.60
MSFT 141031C00032000 C 10/31/14 32.0 11.40 14.75
MSFT 141031C00033000 C 10/31/14 33.0 10.40 13.75
MSFT 141031C00034000 C 10/31/14 34.0 9.40 12.80
MSFT 141031C00035000 C 10/31/14 35.0 8.40 11.80
MSFT 141031C00036000 C 10/31/14 36.0 7.40 10.75
MSFT 141031C00037000 C 10/31/14 37.0 7.35 9.00
MSFT 141031C00037500 C 10/31/14 37.5 6.95 8.40
MSFT 141031C00038000 C 10/31/14 38.0 6.70 7.70
MSFT 141031C00038500 C 10/31/14 38.5 5.95 7.20
MSFT 141031C00039000 C 10/31/14 39.0 5.80 6.70
MSFT 141031C00039500 C 10/31/14 39.5 5.05 6.20
MSFT 141031C00040000 C 10/31/14 40.0 4.85 5.40
MSFT 141031C00040500 C 10/31/14 40.5 4.50 5.20
MSFT 141031C00041000 C 10/31/14 41.0 3.90 4.50
MSFT 141031C00041500 C 10/31/14 41.5 3.40 4.10
MSFT 141031C00042000 C 10/31/14 42.0 2.99 3.45
MSFT 141031C00042500 C 10/31/14 42.5 2.55 2.92
MSFT 141031C00043000 C 10/31/14 43.0 2.24 2.36
MSFT 141031C00043500 C 10/31/14 43.5 1.83 1.95
MSFT 141031C00044000 C 10/31/14 44.0 1.49 1.55
MSFT 141031C00044500 C 10/31/14 44.5 1.14 1.23
MSFT 141031C00045000 C 10/31/14 45.0 0.87 0.92
MSFT 141031C00045500 C 10/31/14 45.5 0.64 0.69
MSFT 141031C00046000 C 10/31/14 46.0 0.46 0.50
MSFT 141031C00046500 C 10/31/14 46.5 0.31 0.34
MSFT 141031C00047000 C 10/31/14 47.0 0.21 0.25
MSFT 141031C00047500 C 10/31/14 47.5 0.15 0.17
MSFT 141031C00048000 C 10/31/14 48.0 0.09 0.11
MSFT 141031C00048500 C 10/31/14 48.5 0.04 0.08
MSFT 141031C00049000 C 10/31/14 49.0 0.02 0.06
MSFT 141031C00049500 C 10/31/14 49.5 0.01 0.04
MSFT 141031C00050000 C 10/31/14 50.0 0.01 0.04
MSFT 141031C00050500 C 10/31/14 50.5 0.00 0.04
MSFT 141031C00051000 C 10/31/14 51.0 0.00 0.04
MSFT 141031C00051500 C 10/31/14 51.5 0.00 0.04
MSFT 141031C00052000 C 10/31/14 52.0 0.00 0.03
MSFT 141031C00052500 C 10/31/14 52.5 0.00 0.03
MSFT 141031C00053000 C 10/31/14 53.0 0.00 0.02
MSFT 141031C00053500 C 10/31/14 53.5 0.00 0.02
MSFT 141031C00054000 C 10/31/14 54.0 0.00 0.02
MSFT 141031C00054500 C 10/31/14 54.5 0.00 0.02
MSFT 141031C00055000 C 10/31/14 55.0 0.00 0.02
MSFT 141031C00060000 C 10/31/14 60.0 0.00 0.02
MSFT 141031P00032000 P 10/31/14 32.0 0.00 0.02
MSFT 141031P00033000 P 10/31/14 33.0 0.00 0.02
MSFT 141031P00034000 P 10/31/14 34.0 0.00 0.02
MSFT 141031P00035000 P 10/31/14 35.0 0.00 0.01
MSFT 141031P00036000 P 10/31/14 36.0 0.00 0.03
MSFT 141031P00037000 P 10/31/14 37.0 0.00 0.03
MSFT 141031P00037500 P 10/31/14 37.5 0.00 0.03
MSFT 141031P00038000 P 10/31/14 38.0 0.00 0.03
MSFT 141031P00038500 P 10/31/14 38.5 0.01 0.04
MSFT 141031P00039000 P 10/31/14 39.0 0.02 0.05
MSFT 141031P00039500 P 10/31/14 39.5 0.02 0.06
MSFT 141031P00040000 P 10/31/14 40.0 0.05 0.07
MSFT 141031P00040500 P 10/31/14 40.5 0.05 0.08
MSFT 141031P00041000 P 10/31/14 41.0 0.09 0.10
MSFT 141031P00041500 P 10/31/14 41.5 0.09 0.13
MSFT 141031P00042000 P 10/31/14 42.0 0.14 0.16
MSFT 141031P00042500 P 10/31/14 42.5 0.19 0.22
MSFT 141031P00043000 P 10/31/14 43.0 0.26 0.30
MSFT 141031P00043500 P 10/31/14 43.5 0.36 0.38
MSFT 141031P00044000 P 10/31/14 44.0 0.49 0.52
MSFT 141031P00044500 P 10/31/14 44.5 0.66 0.71
MSFT 141031P00045000 P 10/31/14 45.0 0.87 0.92
MSFT 141031P00045500 P 10/31/14 45.5 1.13 1.19
MSFT 141031P00046000 P 10/31/14 46.0 1.39 1.50
MSFT 141031P00046500 P 10/31/14 46.5 1.75 1.87
MSFT 141031P00047000 P 10/31/14 47.0 2.19 2.25
MSFT 141031P00047500 P 10/31/14 47.5 2.49 2.77
MSFT 141031P00048000 P 10/31/14 48.0 2.84 3.25
MSFT 141031P00048500 P 10/31/14 48.5 2.97 5.15
MSFT 141031P00049000 P 10/31/14 49.0 3.40 5.65
MSFT 141031P00049500 P 10/31/14 49.5 4.05 5.05
MSFT 141031P00050000 P 10/31/14 50.0 4.50 5.55
MSFT 141031P00050500 P 10/31/14 50.5 5.00 6.10
MSFT 141031P00051000 P 10/31/14 51.0 5.50 6.60
MSFT 141031P00051500 P 10/31/14 51.5 5.95 7.50
MSFT 141031P00052000 P 10/31/14 52.0 6.30 7.70
MSFT 141031P00052500 P 10/31/14 52.5 6.75 8.55
MSFT 141031P00053000 P 10/31/14 53.0 6.25 9.65
MSFT 141031P00053500 P 10/31/14 53.5 6.75 10.15
MSFT 141031P00054000 P 10/31/14 54.0 7.00 10.65
MSFT 141031P00054500 P 10/31/14 54.5 7.75 11.15
MSFT 141031P00055000 P 10/31/14 55.0 8.25 11.65
MSFT 141031P00060000 P 10/31/14 60.0 13.25 16.65
MSFT 141107C00034000 C 11/07/14 34.0 9.40 12.65
MSFT 141107C00035000 C 11/07/14 35.0 8.40 11.85
MSFT 141107C00036000 C 11/07/14 36.0 8.75 9.80
MSFT 141107C00037000 C 11/07/14 37.0 7.80 8.85
MSFT 141107C00038000 C 11/07/14 38.0 5.45 8.70
MSFT 141107C00039000 C 11/07/14 39.0 5.50 6.85
MSFT 141107C00039500 C 11/07/14 39.5 3.95 7.25
MSFT 141107C00040000 C 11/07/14 40.0 4.40 5.85
MSFT 141107C00040500 C 11/07/14 40.5 3.00 6.30
MSFT 141107C00041000 C 11/07/14 41.0 3.45 4.45
MSFT 141107C00041500 C 11/07/14 41.5 3.10 4.20
MSFT 141107C00042000 C 11/07/14 42.0 3.05 3.50
MSFT 141107C00042500 C 11/07/14 42.5 2.72 2.84
MSFT 141107C00043000 C 11/07/14 43.0 2.30 2.43
MSFT 141107C00043500 C 11/07/14 43.5 1.91 2.03
MSFT 141107C00044000 C 11/07/14 44.0 1.54 1.65
MSFT 141107C00044500 C 11/07/14 44.5 1.22 1.29
MSFT 141107C00045000 C 11/07/14 45.0 0.94 1.00
MSFT 141107C00045500 C 11/07/14 45.5 0.70 0.78
MSFT 141107C00046000 C 11/07/14 46.0 0.51 0.58
MSFT 141107C00046500 C 11/07/14 46.5 0.37 0.41
MSFT 141107C00047000 C 11/07/14 47.0 0.26 0.29
MSFT 141107C00047500 C 11/07/14 47.5 0.15 0.21
MSFT 141107C00048000 C 11/07/14 48.0 0.12 0.15
MSFT 141107C00048500 C 11/07/14 48.5 0.07 0.12
MSFT 141107C00049000 C 11/07/14 49.0 0.04 0.10
MSFT 141107C00049500 C 11/07/14 49.5 0.02 0.08
MSFT 141107C00050000 C 11/07/14 50.0 0.01 0.06
MSFT 141107C00050500 C 11/07/14 50.5 0.00 0.06
MSFT 141107C00051000 C 11/07/14 51.0 0.00 0.05
MSFT 141107C00051500 C 11/07/14 51.5 0.00 0.05
MSFT 141107C00052000 C 11/07/14 52.0 0.00 0.04
MSFT 141107C00052500 C 11/07/14 52.5 0.00 0.04
MSFT 141107C00053000 C 11/07/14 53.0 0.00 0.04
MSFT 141107C00053500 C 11/07/14 53.5 0.00 0.04
MSFT 141107C00054000 C 11/07/14 54.0 0.00 0.03
MSFT 141107C00054500 C 11/07/14 54.5 0.00 0.03
MSFT 141107C00055000 C 11/07/14 55.0 0.00 0.03
MSFT 141107P00034000 P 11/07/14 34.0 0.00 0.02
MSFT 141107P00035000 P 11/07/14 35.0 0.00 0.03
MSFT 141107P00036000 P 11/07/14 36.0 0.01 0.04
MSFT 141107P00037000 P 11/07/14 37.0 0.01 0.05
MSFT 141107P00038000 P 11/07/14 38.0 0.01 0.06
MSFT 141107P00039000 P 11/07/14 39.0 0.03 0.09
MSFT 141107P00039500 P 11/07/14 39.5 0.04 0.10
MSFT 141107P00040000 P 11/07/14 40.0 0.05 0.11
MSFT 141107P00040500 P 11/07/14 40.5 0.05 0.14
MSFT 141107P00041000 P 11/07/14 41.0 0.07 0.17
MSFT 141107P00041500 P 11/07/14 41.5 0.11 0.19
MSFT 141107P00042000 P 11/07/14 42.0 0.16 0.23
MSFT 141107P00042500 P 11/07/14 42.5 0.24 0.28
MSFT 141107P00043000 P 11/07/14 43.0 0.33 0.36
MSFT 141107P00043500 P 11/07/14 43.5 0.42 0.47
MSFT 141107P00044000 P 11/07/14 44.0 0.55 0.61
MSFT 141107P00044500 P 11/07/14 44.5 0.72 0.79
MSFT 141107P00045000 P 11/07/14 45.0 0.94 1.00
MSFT 141107P00045500 P 11/07/14 45.5 1.18 1.26
MSFT 141107P00046000 P 11/07/14 46.0 1.49 1.58
MSFT 141107P00046500 P 11/07/14 46.5 1.82 1.93
MSFT 141107P00047000 P 11/07/14 47.0 2.21 2.31
MSFT 141107P00047500 P 11/07/14 47.5 2.62 2.73
MSFT 141107P00048000 P 11/07/14 48.0 2.68 3.30
MSFT 141107P00048500 P 11/07/14 48.5 2.90 4.25
MSFT 141107P00049000 P 11/07/14 49.0 2.39 5.70
MSFT 141107P00049500 P 11/07/14 49.5 2.90 6.15
MSFT 141107P00050000 P 11/07/14 50.0 3.35 6.65
MSFT 141107P00050500 P 11/07/14 50.5 4.70 7.10
MSFT 141107P00051000 P 11/07/14 51.0 5.20 7.60
MSFT 141107P00051500 P 11/07/14 51.5 5.70 8.10
MSFT 141107P00052000 P 11/07/14 52.0 5.35 8.60
MSFT 141107P00052500 P 11/07/14 52.5 5.85 9.10
MSFT 141107P00053000 P 11/07/14 53.0 6.20 9.65
MSFT 141107P00053500 P 11/07/14 53.5 6.70 10.15
MSFT 141107P00054000 P 11/07/14 54.0 7.20 10.65
MSFT 141107P00054500 P 11/07/14 54.5 7.70 11.15
MSFT 141107P00055000 P 11/07/14 55.0 7.90 11.65
MSFT 141114C00034000 C 11/14/14 34.0 9.45 12.60
MSFT 141114C00035000 C 11/14/14 35.0 8.45 11.80
MSFT 141114C00036000 C 11/14/14 36.0 8.80 9.85
MSFT 141114C00037000 C 11/14/14 37.0 7.70 8.95
MSFT 141114C00038000 C 11/14/14 38.0 6.40 7.85
MSFT 141114C00038500 C 11/14/14 38.5 5.95 7.40
MSFT 141114C00039000 C 11/14/14 39.0 5.40 6.80
MSFT 141114C00039500 C 11/14/14 39.5 5.00 6.45
MSFT 141114C00040000 C 11/14/14 40.0 4.35 5.95
MSFT 141114C00040500 C 11/14/14 40.5 3.90 5.45
MSFT 141114C00041000 C 11/14/14 41.0 2.59 5.85
MSFT 141114C00041500 C 11/14/14 41.5 3.55 4.00
MSFT 141114C00042000 C 11/14/14 42.0 3.20 3.35
MSFT 141114C00042500 C 11/14/14 42.5 2.80 2.88
MSFT 141114C00043000 C 11/14/14 43.0 2.39 2.50
MSFT 141114C00043500 C 11/14/14 43.5 2.00 2.11
MSFT 141114C00044000 C 11/14/14 44.0 1.64 1.71
MSFT 141114C00044500 C 11/14/14 44.5 1.32 1.40
MSFT 141114C00045000 C 11/14/14 45.0 1.08 1.10
MSFT 141114C00045500 C 11/14/14 45.5 0.79 0.85
MSFT 141114C00046000 C 11/14/14 46.0 0.59 0.67
MSFT 141114C00046500 C 11/14/14 46.5 0.43 0.48
MSFT 141114C00047000 C 11/14/14 47.0 0.30 0.38
MSFT 141114C00047500 C 11/14/14 47.5 0.22 0.26
MSFT 141114C00048000 C 11/14/14 48.0 0.15 0.20
MSFT 141114C00048500 C 11/14/14 48.5 0.10 0.15
MSFT 141114C00049000 C 11/14/14 49.0 0.06 0.11
MSFT 141114C00049500 C 11/14/14 49.5 0.03 0.10
MSFT 141114C00050000 C 11/14/14 50.0 0.02 0.08
MSFT 141114C00050500 C 11/14/14 50.5 0.01 0.07
MSFT 141114C00051000 C 11/14/14 51.0 0.00 0.06
MSFT 141114C00051500 C 11/14/14 51.5 0.00 0.05
MSFT 141114C00052000 C 11/14/14 52.0 0.00 0.05
MSFT 141114C00052500 C 11/14/14 52.5 0.00 0.04
MSFT 141114C00053000 C 11/14/14 53.0 0.00 0.04
MSFT 141114C00053500 C 11/14/14 53.5 0.00 0.04
MSFT 141114C00054000 C 11/14/14 54.0 0.00 0.04
MSFT 141114C00055000 C 11/14/14 55.0 0.00 0.03
MSFT 141114P00034000 P 11/14/14 34.0 0.00 0.03
MSFT 141114P00035000 P 11/14/14 35.0 0.00 0.04
MSFT 141114P00036000 P 11/14/14 36.0 0.01 0.05
MSFT 141114P00037000 P 11/14/14 37.0 0.02 0.07
MSFT 141114P00038000 P 11/14/14 38.0 0.03 0.09
MSFT 141114P00038500 P 11/14/14 38.5 0.03 0.10
MSFT 141114P00039000 P 11/14/14 39.0 0.04 0.11
MSFT 141114P00039500 P 11/14/14 39.5 0.05 0.13
MSFT 141114P00040000 P 11/14/14 40.0 0.07 0.14
MSFT 141114P00040500 P 11/14/14 40.5 0.09 0.16
MSFT 141114P00041000 P 11/14/14 41.0 0.14 0.18
MSFT 141114P00041500 P 11/14/14 41.5 0.18 0.23
MSFT 141114P00042000 P 11/14/14 42.0 0.23 0.28
MSFT 141114P00042500 P 11/14/14 42.5 0.29 0.35
MSFT 141114P00043000 P 11/14/14 43.0 0.40 0.43
MSFT 141114P00043500 P 11/14/14 43.5 0.49 0.55
MSFT 141114P00044000 P 11/14/14 44.0 0.63 0.68
MSFT 141114P00044500 P 11/14/14 44.5 0.80 0.87
MSFT 141114P00045000 P 11/14/14 45.0 1.02 1.10
MSFT 141114P00045500 P 11/14/14 45.5 1.27 1.36
MSFT 141114P00046000 P 11/14/14 46.0 1.55 1.65
MSFT 141114P00046500 P 11/14/14 46.5 1.90 2.00
MSFT 141114P00047000 P 11/14/14 47.0 2.27 2.37
MSFT 141114P00047500 P 11/14/14 47.5 2.66 2.78
MSFT 141114P00048000 P 11/14/14 48.0 2.75 3.30
MSFT 141114P00048500 P 11/14/14 48.5 3.15 4.10
MSFT 141114P00049000 P 11/14/14 49.0 3.20 4.85
MSFT 141114P00049500 P 11/14/14 49.5 3.60 5.40
MSFT 141114P00050000 P 11/14/14 50.0 3.35 6.60
MSFT 141114P00050500 P 11/14/14 50.5 5.00 6.35
MSFT 141114P00051000 P 11/14/14 51.0 5.25 6.55
MSFT 141114P00051500 P 11/14/14 51.5 5.60 8.10
MSFT 141114P00052000 P 11/14/14 52.0 6.10 8.60
MSFT 141114P00052500 P 11/14/14 52.5 5.85 9.10
MSFT 141114P00053000 P 11/14/14 53.0 6.25 9.65
MSFT 141114P00053500 P 11/14/14 53.5 6.75 10.15
MSFT 141114P00054000 P 11/14/14 54.0 7.25 10.65
MSFT 141114P00055000 P 11/14/14 55.0 8.20 11.65
MSFT 141122C00029000 C 11/22/14 29.0 14.40 17.80
MSFT 141122C00030000 C 11/22/14 30.0 13.40 16.80
MSFT 141122C00031000 C 11/22/14 31.0 12.40 15.80
MSFT 141122C00032000 C 11/22/14 32.0 11.35 15.15
MSFT 141122C00033000 C 11/22/14 33.0 10.40 13.80
MSFT 141122C00034000 C 11/22/14 34.0 9.40 12.80
MSFT 141122C00035000 C 11/22/14 35.0 8.40 11.70
MSFT 141122C00036000 C 11/22/14 36.0 8.75 9.55
MSFT 141122C00036500 C 11/22/14 36.5 8.25 9.05
MSFT 141122C00037000 C 11/22/14 37.0 7.75 8.55
MSFT 141122C00037500 C 11/22/14 37.5 7.25 8.05
MSFT 141122C00038000 C 11/22/14 38.0 6.75 7.55
MSFT 141122C00038500 C 11/22/14 38.5 6.30 7.05
MSFT 141122C00039000 C 11/22/14 39.0 5.85 6.55
MSFT 141122C00039500 C 11/22/14 39.5 5.35 6.05
MSFT 141122C00040000 C 11/22/14 40.0 5.00 5.25
MSFT 141122C00040500 C 11/22/14 40.5 4.40 4.85
MSFT 141122C00041000 C 11/22/14 41.0 4.05 4.30
MSFT 141122C00041500 C 11/22/14 41.5 3.60 4.00
MSFT 141122C00042000 C 11/22/14 42.0 3.20 3.35
MSFT 141122C00042500 C 11/22/14 42.5 2.80 2.93
MSFT 141122C00043000 C 11/22/14 43.0 2.43 2.48
MSFT 141122C00043500 C 11/22/14 43.5 2.02 2.12
MSFT 141122C00044000 C 11/22/14 44.0 1.67 1.73
MSFT 141122C00044500 C 11/22/14 44.5 1.36 1.41
MSFT 141122C00045000 C 11/22/14 45.0 1.09 1.13
MSFT 141122C00045500 C 11/22/14 45.5 0.84 0.89
MSFT 141122C00046000 C 11/22/14 46.0 0.63 0.68
MSFT 141122C00046500 C 11/22/14 46.5 0.47 0.52
MSFT 141122C00047000 C 11/22/14 47.0 0.35 0.38
MSFT 141122C00047500 C 11/22/14 47.5 0.24 0.29
MSFT 141122C00048000 C 11/22/14 48.0 0.17 0.20
MSFT 141122C00048500 C 11/22/14 48.5 0.12 0.15
MSFT 141122C00049000 C 11/22/14 49.0 0.08 0.11
MSFT 141122C00049500 C 11/22/14 49.5 0.07 0.08
MSFT 141122C00050000 C 11/22/14 50.0 0.05 0.07
MSFT 141122C00050500 C 11/22/14 50.5 0.02 0.05
MSFT 141122C00051000 C 11/22/14 51.0 0.01 0.05
MSFT 141122C00051500 C 11/22/14 51.5 0.01 0.04
MSFT 141122C00052000 C 11/22/14 52.0 0.00 0.03
MSFT 141122C00052500 C 11/22/14 52.5 0.00 0.03
MSFT 141122C00053000 C 11/22/14 53.0 0.00 0.03
MSFT 141122C00053500 C 11/22/14 53.5 0.00 0.03
MSFT 141122C00054000 C 11/22/14 54.0 0.00 0.03
MSFT 141122C00054500 C 11/22/14 54.5 0.00 0.03
MSFT 141122C00055000 C 11/22/14 55.0 0.00 0.03
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.03
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.02
MSFT 141122P00029000 P 11/22/14 29.0 0.00 0.01
MSFT 141122P00030000 P 11/22/14 30.0 0.00 0.01
MSFT 141122P00031000 P 11/22/14 31.0 0.00 0.02
MSFT 141122P00032000 P 11/22/14 32.0 0.00 0.02
MSFT 141122P00033000 P 11/22/14 33.0 0.00 0.03
MSFT 141122P00034000 P 11/22/14 34.0 0.00 0.04
MSFT 141122P00035000 P 11/22/14 35.0 0.01 0.04
MSFT 141122P00036000 P 11/22/14 36.0 0.02 0.07
MSFT 141122P00036500 P 11/22/14 36.5 0.02 0.07
MSFT 141122P00037000 P 11/22/14 37.0 0.04 0.07
MSFT 141122P00037500 P 11/22/14 37.5 0.04 0.07
MSFT 141122P00038000 P 11/22/14 38.0 0.06 0.09
MSFT 141122P00038500 P 11/22/14 38.5 0.07 0.09
MSFT 141122P00039000 P 11/22/14 39.0 0.09 0.11
MSFT 141122P00039500 P 11/22/14 39.5 0.11 0.14
MSFT 141122P00040000 P 11/22/14 40.0 0.13 0.16
MSFT 141122P00040500 P 11/22/14 40.5 0.16 0.20
MSFT 141122P00041000 P 11/22/14 41.0 0.22 0.23
MSFT 141122P00041500 P 11/22/14 41.5 0.27 0.30
MSFT 141122P00042000 P 11/22/14 42.0 0.33 0.37
MSFT 141122P00042500 P 11/22/14 42.5 0.43 0.46
MSFT 141122P00043000 P 11/22/14 43.0 0.53 0.58
MSFT 141122P00043500 P 11/22/14 43.5 0.66 0.72
MSFT 141122P00044000 P 11/22/14 44.0 0.84 0.89
MSFT 141122P00044500 P 11/22/14 44.5 1.04 1.09
MSFT 141122P00045000 P 11/22/14 45.0 1.26 1.33
MSFT 141122P00045500 P 11/22/14 45.5 1.52 1.61
MSFT 141122P00046000 P 11/22/14 46.0 1.83 1.93
MSFT 141122P00046500 P 11/22/14 46.5 2.18 2.28
MSFT 141122P00047000 P 11/22/14 47.0 2.56 2.66
MSFT 141122P00047500 P 11/22/14 47.5 2.96 3.10
MSFT 141122P00048000 P 11/22/14 48.0 3.35 3.60
MSFT 141122P00048500 P 11/22/14 48.5 3.60 4.10
MSFT 141122P00049000 P 11/22/14 49.0 3.90 4.60
MSFT 141122P00049500 P 11/22/14 49.5 4.35 5.10
MSFT 141122P00050000 P 11/22/14 50.0 5.15 5.60
MSFT 141122P00050500 P 11/22/14 50.5 5.35 6.10
MSFT 141122P00051000 P 11/22/14 51.0 5.80 6.60
MSFT 141122P00051500 P 11/22/14 51.5 6.30 7.10
MSFT 141122P00052000 P 11/22/14 52.0 6.80 7.60
MSFT 141122P00052500 P 11/22/14 52.5 6.85 8.70
MSFT 141122P00053000 P 11/22/14 53.0 6.55 9.90
MSFT 141122P00053500 P 11/22/14 53.5 7.05 10.40
MSFT 141122P00054000 P 11/22/14 54.0 7.55 10.90
MSFT 141122P00054500 P 11/22/14 54.5 8.05 11.40
MSFT 141122P00055000 P 11/22/14 55.0 8.55 11.90
MSFT 141122P00060000 P 11/22/14 60.0 13.50 16.90
MSFT 141122P00065000 P 11/22/14 65.0 18.50 21.90
MSFT 141128C00030000 C 11/28/14 30.0 13.40 16.80
MSFT 141128C00031000 C 11/28/14 31.0 12.40 15.80
MSFT 141128C00032000 C 11/28/14 32.0 11.40 14.70
MSFT 141128C00033000 C 11/28/14 33.0 10.40 13.75
MSFT 141128C00034000 C 11/28/14 34.0 9.45 12.80
MSFT 141128C00035000 C 11/28/14 35.0 8.80 11.70
MSFT 141128C00036000 C 11/28/14 36.0 8.50 9.80
MSFT 141128C00037000 C 11/28/14 37.0 7.35 8.80
MSFT 141128C00038000 C 11/28/14 38.0 5.90 7.85
MSFT 141128C00039000 C 11/28/14 39.0 5.10 6.90
MSFT 141128C00039500 C 11/28/14 39.5 4.65 6.30
MSFT 141128C00040000 C 11/28/14 40.0 4.50 5.90
MSFT 141128C00040500 C 11/28/14 40.5 3.55 5.65
MSFT 141128C00041000 C 11/28/14 41.0 3.80 4.40
MSFT 141128C00041500 C 11/28/14 41.5 3.45 4.05
MSFT 141128C00042000 C 11/28/14 42.0 3.25 3.35
MSFT 141128C00042500 C 11/28/14 42.5 2.82 2.95
MSFT 141128C00043000 C 11/28/14 43.0 2.41 2.55
MSFT 141128C00043500 C 11/28/14 43.5 2.03 2.18
MSFT 141128C00044000 C 11/28/14 44.0 1.68 1.81
MSFT 141128C00044500 C 11/28/14 44.5 1.37 1.49
MSFT 141128C00045000 C 11/28/14 45.0 1.09 1.16
MSFT 141128C00045500 C 11/28/14 45.5 0.84 0.95
MSFT 141128C00046000 C 11/28/14 46.0 0.64 0.74
MSFT 141128C00046500 C 11/28/14 46.5 0.47 0.58
MSFT 141128C00047000 C 11/28/14 47.0 0.38 0.44
MSFT 141128C00047500 C 11/28/14 47.5 0.25 0.33
MSFT 141128C00048000 C 11/28/14 48.0 0.17 0.26
MSFT 141128C00048500 C 11/28/14 48.5 0.12 0.18
MSFT 141128C00049000 C 11/28/14 49.0 0.09 0.13
MSFT 141128C00049500 C 11/28/14 49.5 0.05 0.12
MSFT 141128C00050000 C 11/28/14 50.0 0.03 0.09
MSFT 141128C00050500 C 11/28/14 50.5 0.02 0.07
MSFT 141128C00051000 C 11/28/14 51.0 0.01 0.06
MSFT 141128C00051500 C 11/28/14 51.5 0.01 0.05
MSFT 141128C00052000 C 11/28/14 52.0 0.00 0.04
MSFT 141128C00052500 C 11/28/14 52.5 0.00 0.04
MSFT 141128C00053000 C 11/28/14 53.0 0.00 0.04
MSFT 141128C00053500 C 11/28/14 53.5 0.00 0.03
MSFT 141128C00054000 C 11/28/14 54.0 0.00 0.03
MSFT 141128P00030000 P 11/28/14 30.0 0.00 0.02
MSFT 141128P00031000 P 11/28/14 31.0 0.00 0.03
MSFT 141128P00032000 P 11/28/14 32.0 0.00 0.03
MSFT 141128P00033000 P 11/28/14 33.0 0.00 0.04
MSFT 141128P00034000 P 11/28/14 34.0 0.00 0.05
MSFT 141128P00035000 P 11/28/14 35.0 0.01 0.06
MSFT 141128P00036000 P 11/28/14 36.0 0.03 0.08
MSFT 141128P00037000 P 11/28/14 37.0 0.04 0.10
MSFT 141128P00038000 P 11/28/14 38.0 0.05 0.12
MSFT 141128P00039000 P 11/28/14 39.0 0.08 0.14
MSFT 141128P00039500 P 11/28/14 39.5 0.09 0.19
MSFT 141128P00040000 P 11/28/14 40.0 0.13 0.21
MSFT 141128P00040500 P 11/28/14 40.5 0.15 0.24
MSFT 141128P00041000 P 11/28/14 41.0 0.19 0.29
MSFT 141128P00041500 P 11/28/14 41.5 0.25 0.35
MSFT 141128P00042000 P 11/28/14 42.0 0.33 0.43
MSFT 141128P00042500 P 11/28/14 42.5 0.44 0.52
MSFT 141128P00043000 P 11/28/14 43.0 0.55 0.62
MSFT 141128P00043500 P 11/28/14 43.5 0.68 0.76
MSFT 141128P00044000 P 11/28/14 44.0 0.85 0.97
MSFT 141128P00044500 P 11/28/14 44.5 1.05 1.16
MSFT 141128P00045000 P 11/28/14 45.0 1.29 1.38
MSFT 141128P00045500 P 11/28/14 45.5 1.56 1.70
MSFT 141128P00046000 P 11/28/14 46.0 1.86 2.00
MSFT 141128P00046500 P 11/28/14 46.5 2.17 2.34
MSFT 141128P00047000 P 11/28/14 47.0 2.55 2.71
MSFT 141128P00047500 P 11/28/14 47.5 2.92 3.10
MSFT 141128P00048000 P 11/28/14 48.0 3.05 3.65
MSFT 141128P00048500 P 11/28/14 48.5 3.40 4.15
MSFT 141128P00049000 P 11/28/14 49.0 3.25 5.25
MSFT 141128P00049500 P 11/28/14 49.5 3.65 6.00
MSFT 141128P00050000 P 11/28/14 50.0 4.10 6.55
MSFT 141128P00050500 P 11/28/14 50.5 5.00 6.65
MSFT 141128P00051000 P 11/28/14 51.0 5.50 7.40
MSFT 141128P00051500 P 11/28/14 51.5 5.95 7.65
MSFT 141128P00052000 P 11/28/14 52.0 6.80 8.55
MSFT 141128P00052500 P 11/28/14 52.5 6.55 9.10
MSFT 141128P00053000 P 11/28/14 53.0 7.05 9.60
MSFT 141128P00053500 P 11/28/14 53.5 7.05 10.40
MSFT 141128P00054000 P 11/28/14 54.0 7.55 10.90
MSFT 141205C00036000 C 12/05/14 36.0 7.00 11.30
MSFT 141205C00037000 C 12/05/14 37.0 6.25 9.80
MSFT 141205C00037500 C 12/05/14 37.5 5.80 9.35
MSFT 141205C00038000 C 12/05/14 38.0 5.30 8.85
MSFT 141205C00038500 C 12/05/14 38.5 4.80 8.35
MSFT 141205C00039000 C 12/05/14 39.0 4.30 7.85
MSFT 141205C00039500 C 12/05/14 39.5 3.85 7.40
MSFT 141205C00040000 C 12/05/14 40.0 3.35 6.90
MSFT 141205C00040500 C 12/05/14 40.5 3.10 6.40
MSFT 141205C00041000 C 12/05/14 41.0 3.85 4.40
MSFT 141205C00041500 C 12/05/14 41.5 2.76 5.10
MSFT 141205C00042000 C 12/05/14 42.0 3.25 3.40
MSFT 141205C00042500 C 12/05/14 42.5 2.85 2.99
MSFT 141205C00043000 C 12/05/14 43.0 2.45 2.60
MSFT 141205C00043500 C 12/05/14 43.5 2.07 2.23
MSFT 141205C00044000 C 12/05/14 44.0 1.73 1.87
MSFT 141205C00044500 C 12/05/14 44.5 1.42 1.53
MSFT 141205C00045000 C 12/05/14 45.0 1.14 1.27
MSFT 141205C00045500 C 12/05/14 45.5 0.91 1.02
MSFT 141205C00046000 C 12/05/14 46.0 0.69 0.82
MSFT 141205C00046500 C 12/05/14 46.5 0.52 0.64
MSFT 141205C00047000 C 12/05/14 47.0 0.38 0.50
MSFT 141205C00047500 C 12/05/14 47.5 0.28 0.39
MSFT 141205C00048000 C 12/05/14 48.0 0.19 0.30
MSFT 141205C00048500 C 12/05/14 48.5 0.13 0.23
MSFT 141205C00049000 C 12/05/14 49.0 0.09 0.18
MSFT 141205C00049500 C 12/05/14 49.5 0.06 0.14
MSFT 141205C00050000 C 12/05/14 50.0 0.04 0.11
MSFT 141205C00050500 C 12/05/14 50.5 0.03 0.08
MSFT 141205C00051000 C 12/05/14 51.0 0.02 0.07
MSFT 141205C00051500 C 12/05/14 51.5 0.01 0.06
MSFT 141205C00052000 C 12/05/14 52.0 0.01 0.05
MSFT 141205C00052500 C 12/05/14 52.5 0.00 0.04
MSFT 141205C00053000 C 12/05/14 53.0 0.00 0.04
MSFT 141205P00036000 P 12/05/14 36.0 0.02 0.10
MSFT 141205P00037000 P 12/05/14 37.0 0.04 0.11
MSFT 141205P00037500 P 12/05/14 37.5 0.05 0.13
MSFT 141205P00038000 P 12/05/14 38.0 0.07 0.14
MSFT 141205P00038500 P 12/05/14 38.5 0.08 0.17
MSFT 141205P00039000 P 12/05/14 39.0 0.09 0.19
MSFT 141205P00039500 P 12/05/14 39.5 0.12 0.22
MSFT 141205P00040000 P 12/05/14 40.0 0.15 0.25
MSFT 141205P00040500 P 12/05/14 40.5 0.18 0.29
MSFT 141205P00041000 P 12/05/14 41.0 0.24 0.35
MSFT 141205P00041500 P 12/05/14 41.5 0.30 0.41
MSFT 141205P00042000 P 12/05/14 42.0 0.38 0.50
MSFT 141205P00042500 P 12/05/14 42.5 0.48 0.60
MSFT 141205P00043000 P 12/05/14 43.0 0.60 0.73
MSFT 141205P00043500 P 12/05/14 43.5 0.75 0.87
MSFT 141205P00044000 P 12/05/14 44.0 0.92 1.06
MSFT 141205P00044500 P 12/05/14 44.5 1.12 1.26
MSFT 141205P00045000 P 12/05/14 45.0 1.33 1.48
MSFT 141205P00045500 P 12/05/14 45.5 0.35 1.77
MSFT 141205P00046000 P 12/05/14 46.0 1.90 2.08
MSFT 141205P00046500 P 12/05/14 46.5 2.24 2.41
MSFT 141205P00047000 P 12/05/14 47.0 0.96 2.78
MSFT 141205P00047500 P 12/05/14 47.5 3.00 3.15
MSFT 141205P00048000 P 12/05/14 48.0 1.76 3.60
MSFT 141205P00048500 P 12/05/14 48.5 2.22 5.55
MSFT 141205P00049000 P 12/05/14 49.0 2.68 6.00
MSFT 141205P00049500 P 12/05/14 49.5 3.10 6.65
MSFT 141205P00050000 P 12/05/14 50.0 3.60 7.15
MSFT 141205P00050500 P 12/05/14 50.5 4.05 7.60
MSFT 141205P00051000 P 12/05/14 51.0 4.55 8.10
MSFT 141205P00051500 P 12/05/14 51.5 5.05 8.60
MSFT 141205P00052000 P 12/05/14 52.0 5.55 9.10
MSFT 141205P00052500 P 12/05/14 52.5 6.05 9.60
MSFT 141205P00053000 P 12/05/14 53.0 6.55 10.10
MSFT 141220C00030000 C 12/20/14 30.0 13.45 16.80
MSFT 141220C00031000 C 12/20/14 31.0 12.45 15.80
MSFT 141220C00032000 C 12/20/14 32.0 11.40 14.65
MSFT 141220C00033000 C 12/20/14 33.0 10.40 13.55
MSFT 141220C00034000 C 12/20/14 34.0 9.45 12.70
MSFT 141220C00035000 C 12/20/14 35.0 9.70 10.50
MSFT 141220C00036000 C 12/20/14 36.0 8.85 9.50
MSFT 141220C00037000 C 12/20/14 37.0 7.75 8.55
MSFT 141220C00038000 C 12/20/14 38.0 6.75 7.55
MSFT 141220C00039000 C 12/20/14 39.0 5.80 6.55
MSFT 141220C00040000 C 12/20/14 40.0 4.95 5.45
MSFT 141220C00041000 C 12/20/14 41.0 4.20 4.30
MSFT 141220C00042000 C 12/20/14 42.0 3.35 3.45
MSFT 141220C00043000 C 12/20/14 43.0 2.55 2.62
MSFT 141220C00044000 C 12/20/14 44.0 1.89 1.95
MSFT 141220C00045000 C 12/20/14 45.0 1.33 1.35
MSFT 141220C00046000 C 12/20/14 46.0 0.88 0.90
MSFT 141220C00047000 C 12/20/14 47.0 0.52 0.58
MSFT 141220C00048000 C 12/20/14 48.0 0.33 0.35
MSFT 141220C00049000 C 12/20/14 49.0 0.17 0.20
MSFT 141220C00050000 C 12/20/14 50.0 0.10 0.12
MSFT 141220C00055000 C 12/20/14 55.0 0.00 0.03
MSFT 141220C00060000 C 12/20/14 60.0 0.00 0.03
MSFT 141220P00030000 P 12/20/14 30.0 0.02 0.04
MSFT 141220P00031000 P 12/20/14 31.0 0.03 0.04
MSFT 141220P00032000 P 12/20/14 32.0 0.03 0.05
MSFT 141220P00033000 P 12/20/14 33.0 0.03 0.06
MSFT 141220P00034000 P 12/20/14 34.0 0.03 0.08
MSFT 141220P00035000 P 12/20/14 35.0 0.04 0.09
MSFT 141220P00036000 P 12/20/14 36.0 0.08 0.10
MSFT 141220P00037000 P 12/20/14 37.0 0.09 0.13
MSFT 141220P00038000 P 12/20/14 38.0 0.13 0.16
MSFT 141220P00039000 P 12/20/14 39.0 0.17 0.20
MSFT 141220P00040000 P 12/20/14 40.0 0.24 0.28
MSFT 141220P00041000 P 12/20/14 41.0 0.36 0.40
MSFT 141220P00042000 P 12/20/14 42.0 0.53 0.58
MSFT 141220P00043000 P 12/20/14 43.0 0.79 0.82
MSFT 141220P00044000 P 12/20/14 44.0 1.10 1.16
MSFT 141220P00045000 P 12/20/14 45.0 1.56 1.60
MSFT 141220P00046000 P 12/20/14 46.0 2.11 2.18
MSFT 141220P00047000 P 12/20/14 47.0 2.76 2.86
MSFT 141220P00048000 P 12/20/14 48.0 3.55 3.65
MSFT 141220P00049000 P 12/20/14 49.0 4.15 4.60
MSFT 141220P00050000 P 12/20/14 50.0 4.90 5.60
MSFT 141220P00055000 P 12/20/14 55.0 8.65 11.90
MSFT 141220P00060000 P 12/20/14 60.0 13.70 16.90
MSFT 150117C00015000 C 01/17/15 15.0 28.40 32.10
MSFT 150117C00018000 C 01/17/15 18.0 25.40 29.10
MSFT 150117C00020000 C 01/17/15 20.0 23.40 26.75
MSFT 150117C00021000 C 01/17/15 21.0 22.40 26.10
MSFT 150117C00023000 C 01/17/15 23.0 20.40 23.75
MSFT 150117C00024000 C 01/17/15 24.0 19.40 23.10
MSFT 150117C00025000 C 01/17/15 25.0 18.35 21.00
MSFT 150117C00026000 C 01/17/15 26.0 17.40 21.10
MSFT 150117C00027000 C 01/17/15 27.0 16.40 20.05
MSFT 150117C00028000 C 01/17/15 28.0 15.40 18.80
MSFT 150117C00029000 C 01/17/15 29.0 14.40 17.75
MSFT 150117C00030000 C 01/17/15 30.0 13.45 15.90
MSFT 150117C00031000 C 01/17/15 31.0 12.45 15.65
MSFT 150117C00032000 C 01/17/15 32.0 12.20 14.70
MSFT 150117C00033000 C 01/17/15 33.0 11.20 12.90
MSFT 150117C00034000 C 01/17/15 34.0 10.65 11.55
MSFT 150117C00035000 C 01/17/15 35.0 9.80 10.50
MSFT 150117C00036000 C 01/17/15 36.0 8.70 9.55
MSFT 150117C00037000 C 01/17/15 37.0 7.95 8.45
MSFT 150117C00038000 C 01/17/15 38.0 6.80 7.60
MSFT 150117C00039000 C 01/17/15 39.0 6.05 6.45
MSFT 150117C00040000 C 01/17/15 40.0 5.20 5.35
MSFT 150117C00041000 C 01/17/15 41.0 4.35 4.45
MSFT 150117C00042000 C 01/17/15 42.0 3.55 3.65
MSFT 150117C00043000 C 01/17/15 43.0 2.78 2.85
MSFT 150117C00044000 C 01/17/15 44.0 2.13 2.18
MSFT 150117C00045000 C 01/17/15 45.0 1.56 1.62
MSFT 150117C00046000 C 01/17/15 46.0 1.11 1.16
MSFT 150117C00047000 C 01/17/15 47.0 0.76 0.81
MSFT 150117C00048000 C 01/17/15 48.0 0.50 0.54
MSFT 150117C00049000 C 01/17/15 49.0 0.32 0.36
MSFT 150117C00050000 C 01/17/15 50.0 0.21 0.23
MSFT 150117C00055000 C 01/17/15 55.0 0.02 0.05
MSFT 150117C00060000 C 01/17/15 60.0 0.00 0.03
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.02
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.00 0.03
MSFT 150117P00020000 P 01/17/15 20.0 0.00 0.03
MSFT 150117P00021000 P 01/17/15 21.0 0.00 0.03
MSFT 150117P00023000 P 01/17/15 23.0 0.00 0.03
MSFT 150117P00024000 P 01/17/15 24.0 0.01 0.04
MSFT 150117P00025000 P 01/17/15 25.0 0.01 0.03
MSFT 150117P00026000 P 01/17/15 26.0 0.01 0.04
MSFT 150117P00027000 P 01/17/15 27.0 0.02 0.04
MSFT 150117P00028000 P 01/17/15 28.0 0.02 0.05
MSFT 150117P00029000 P 01/17/15 29.0 0.03 0.05
MSFT 150117P00030000 P 01/17/15 30.0 0.03 0.06
MSFT 150117P00031000 P 01/17/15 31.0 0.04 0.08
MSFT 150117P00032000 P 01/17/15 32.0 0.06 0.09
MSFT 150117P00033000 P 01/17/15 33.0 0.07 0.10
MSFT 150117P00034000 P 01/17/15 34.0 0.08 0.12
MSFT 150117P00035000 P 01/17/15 35.0 0.09 0.14
MSFT 150117P00036000 P 01/17/15 36.0 0.13 0.16
MSFT 150117P00037000 P 01/17/15 37.0 0.18 0.21
MSFT 150117P00038000 P 01/17/15 38.0 0.23 0.26
MSFT 150117P00039000 P 01/17/15 39.0 0.30 0.34
MSFT 150117P00040000 P 01/17/15 40.0 0.41 0.45
MSFT 150117P00041000 P 01/17/15 41.0 0.57 0.60
MSFT 150117P00042000 P 01/17/15 42.0 0.77 0.80
MSFT 150117P00043000 P 01/17/15 43.0 1.03 1.08
MSFT 150117P00044000 P 01/17/15 44.0 1.37 1.43
MSFT 150117P00045000 P 01/17/15 45.0 1.82 1.88
MSFT 150117P00046000 P 01/17/15 46.0 2.35 2.43
MSFT 150117P00047000 P 01/17/15 47.0 2.98 3.10
MSFT 150117P00048000 P 01/17/15 48.0 3.70 3.85
MSFT 150117P00049000 P 01/17/15 49.0 4.55 4.70
MSFT 150117P00050000 P 01/17/15 50.0 5.05 5.65
MSFT 150117P00055000 P 01/17/15 55.0 9.80 10.70
MSFT 150117P00060000 P 01/17/15 60.0 13.55 16.90
MSFT 150117P00065000 P 01/17/15 65.0 18.50 21.90
MSFT 150220C00023000 C 02/20/15 23.0 20.40 23.80
MSFT 150220C00024000 C 02/20/15 24.0 19.40 22.80
MSFT 150220C00025000 C 02/20/15 25.0 18.40 21.80
MSFT 150220C00026000 C 02/20/15 26.0 17.40 20.80
MSFT 150220C00027000 C 02/20/15 27.0 16.40 19.75
MSFT 150220C00028000 C 02/20/15 28.0 15.40 18.75
MSFT 150220C00029000 C 02/20/15 29.0 14.40 17.75
MSFT 150220C00030000 C 02/20/15 30.0 13.40 16.75
MSFT 150220C00031000 C 02/20/15 31.0 12.40 15.75
MSFT 150220C00032000 C 02/20/15 32.0 11.45 14.75
MSFT 150220C00033000 C 02/20/15 33.0 10.45 13.75
MSFT 150220C00034000 C 02/20/15 34.0 9.45 12.75
MSFT 150220C00035000 C 02/20/15 35.0 8.45 11.80
MSFT 150220C00036000 C 02/20/15 36.0 8.00 9.90
MSFT 150220C00037000 C 02/20/15 37.0 7.25 9.10
MSFT 150220C00038000 C 02/20/15 38.0 6.45 7.95
MSFT 150220C00039000 C 02/20/15 39.0 5.85 6.75
MSFT 150220C00040000 C 02/20/15 40.0 5.35 5.50
MSFT 150220C00041000 C 02/20/15 41.0 4.50 4.70
MSFT 150220C00042000 C 02/20/15 42.0 3.75 3.95
MSFT 150220C00043000 C 02/20/15 43.0 3.10 3.25
MSFT 150220C00044000 C 02/20/15 44.0 2.48 2.58
MSFT 150220C00045000 C 02/20/15 45.0 1.94 2.01
MSFT 150220C00046000 C 02/20/15 46.0 1.50 1.58
MSFT 150220C00047000 C 02/20/15 47.0 1.12 1.19
MSFT 150220C00048000 C 02/20/15 48.0 0.83 0.89
MSFT 150220C00049000 C 02/20/15 49.0 0.59 0.65
MSFT 150220C00050000 C 02/20/15 50.0 0.43 0.47
MSFT 150220C00055000 C 02/20/15 55.0 0.06 0.11
MSFT 150220P00023000 P 02/20/15 23.0 0.01 0.04
MSFT 150220P00024000 P 02/20/15 24.0 0.01 0.05
MSFT 150220P00025000 P 02/20/15 25.0 0.02 0.05
MSFT 150220P00026000 P 02/20/15 26.0 0.03 0.06
MSFT 150220P00027000 P 02/20/15 27.0 0.03 0.07
MSFT 150220P00028000 P 02/20/15 28.0 0.04 0.09
MSFT 150220P00029000 P 02/20/15 29.0 0.05 0.10
MSFT 150220P00030000 P 02/20/15 30.0 0.06 0.11
MSFT 150220P00031000 P 02/20/15 31.0 0.07 0.12
MSFT 150220P00032000 P 02/20/15 32.0 0.09 0.14
MSFT 150220P00033000 P 02/20/15 33.0 0.12 0.16
MSFT 150220P00034000 P 02/20/15 34.0 0.15 0.19
MSFT 150220P00035000 P 02/20/15 35.0 0.19 0.23
MSFT 150220P00036000 P 02/20/15 36.0 0.24 0.29
MSFT 150220P00037000 P 02/20/15 37.0 0.30 0.36
MSFT 150220P00038000 P 02/20/15 38.0 0.40 0.45
MSFT 150220P00039000 P 02/20/15 39.0 0.52 0.58
MSFT 150220P00040000 P 02/20/15 40.0 0.69 0.74
MSFT 150220P00041000 P 02/20/15 41.0 0.90 0.95
MSFT 150220P00042000 P 02/20/15 42.0 1.17 1.21
MSFT 150220P00043000 P 02/20/15 43.0 1.47 1.55
MSFT 150220P00044000 P 02/20/15 44.0 1.87 1.95
MSFT 150220P00045000 P 02/20/15 45.0 2.41 2.43
MSFT 150220P00046000 P 02/20/15 46.0 2.90 3.00
MSFT 150220P00047000 P 02/20/15 47.0 3.55 3.65
MSFT 150220P00048000 P 02/20/15 48.0 4.25 4.40
MSFT 150220P00049000 P 02/20/15 49.0 5.00 5.15
MSFT 150220P00050000 P 02/20/15 50.0 5.50 6.10
MSFT 150220P00055000 P 02/20/15 55.0 8.95 12.20
MSFT 150417C00023000 C 04/17/15 23.0 20.40 23.75
MSFT 150417C00024000 C 04/17/15 24.0 19.40 22.75
MSFT 150417C00025000 C 04/17/15 25.0 18.45 21.75
MSFT 150417C00026000 C 04/17/15 26.0 17.45 20.80
MSFT 150417C00027000 C 04/17/15 27.0 16.45 19.80
MSFT 150417C00028000 C 04/17/15 28.0 15.45 18.80
MSFT 150417C00029000 C 04/17/15 29.0 14.45 17.75
MSFT 150417C00030000 C 04/17/15 30.0 13.45 16.75
MSFT 150417C00031000 C 04/17/15 31.0 12.45 15.70
MSFT 150417C00032000 C 04/17/15 32.0 11.45 14.70
MSFT 150417C00033000 C 04/17/15 33.0 10.45 13.75
MSFT 150417C00034000 C 04/17/15 34.0 9.45 12.80
MSFT 150417C00035000 C 04/17/15 35.0 8.50 11.80
MSFT 150417C00036000 C 04/17/15 36.0 8.20 9.90
MSFT 150417C00037000 C 04/17/15 37.0 7.10 8.85
MSFT 150417C00038000 C 04/17/15 38.0 6.90 7.60
MSFT 150417C00039000 C 04/17/15 39.0 6.35 6.55
MSFT 150417C00040000 C 04/17/15 40.0 5.55 5.75
MSFT 150417C00041000 C 04/17/15 41.0 4.80 4.95
MSFT 150417C00042000 C 04/17/15 42.0 4.10 4.25
MSFT 150417C00043000 C 04/17/15 43.0 3.40 3.55
MSFT 150417C00044000 C 04/17/15 44.0 2.85 2.95
MSFT 150417C00045000 C 04/17/15 45.0 2.35 2.42
MSFT 150417C00046000 C 04/17/15 46.0 1.89 1.97
MSFT 150417C00047000 C 04/17/15 47.0 1.49 1.57
MSFT 150417C00048000 C 04/17/15 48.0 1.16 1.25
MSFT 150417C00049000 C 04/17/15 49.0 0.92 0.98
MSFT 150417C00050000 C 04/17/15 50.0 0.69 0.75
MSFT 150417C00055000 C 04/17/15 55.0 0.17 0.21
MSFT 150417C00060000 C 04/17/15 60.0 0.03 0.08
MSFT 150417C00065000 C 04/17/15 65.0 0.01 0.04
MSFT 150417P00023000 P 04/17/15 23.0 0.03 0.06
MSFT 150417P00024000 P 04/17/15 24.0 0.03 0.08
MSFT 150417P00025000 P 04/17/15 25.0 0.04 0.09
MSFT 150417P00026000 P 04/17/15 26.0 0.05 0.10
MSFT 150417P00027000 P 04/17/15 27.0 0.06 0.11
MSFT 150417P00028000 P 04/17/15 28.0 0.08 0.13
MSFT 150417P00029000 P 04/17/15 29.0 0.09 0.14
MSFT 150417P00030000 P 04/17/15 30.0 0.11 0.15
MSFT 150417P00031000 P 04/17/15 31.0 0.14 0.18
MSFT 150417P00032000 P 04/17/15 32.0 0.17 0.21
MSFT 150417P00033000 P 04/17/15 33.0 0.21 0.25
MSFT 150417P00034000 P 04/17/15 34.0 0.26 0.30
MSFT 150417P00035000 P 04/17/15 35.0 0.32 0.36
MSFT 150417P00036000 P 04/17/15 36.0 0.40 0.45
MSFT 150417P00037000 P 04/17/15 37.0 0.49 0.56
MSFT 150417P00038000 P 04/17/15 38.0 0.62 0.69
MSFT 150417P00039000 P 04/17/15 39.0 0.79 0.82
MSFT 150417P00040000 P 04/17/15 40.0 0.99 1.06
MSFT 150417P00041000 P 04/17/15 41.0 1.23 1.28
MSFT 150417P00042000 P 04/17/15 42.0 1.52 1.60
MSFT 150417P00043000 P 04/17/15 43.0 1.88 1.95
MSFT 150417P00044000 P 04/17/15 44.0 2.30 2.37
MSFT 150417P00045000 P 04/17/15 45.0 2.78 2.87
MSFT 150417P00046000 P 04/17/15 46.0 3.30 3.45
MSFT 150417P00047000 P 04/17/15 47.0 3.95 4.05
MSFT 150417P00048000 P 04/17/15 48.0 4.60 4.75
MSFT 150417P00049000 P 04/17/15 49.0 5.35 5.50
MSFT 150417P00050000 P 04/17/15 50.0 6.10 6.30
MSFT 150417P00055000 P 04/17/15 55.0 9.00 12.35
MSFT 150417P00060000 P 04/17/15 60.0 13.95 17.15
MSFT 150417P00065000 P 04/17/15 65.0 18.80 22.10
MSFT 150717C00023000 C 07/17/15 23.0 19.80 23.75
MSFT 150717C00024000 C 07/17/15 24.0 18.80 22.75
MSFT 150717C00025000 C 07/17/15 25.0 18.25 21.80
MSFT 150717C00026000 C 07/17/15 26.0 17.25 20.80
MSFT 150717C00027000 C 07/17/15 27.0 16.25 19.80
MSFT 150717C00028000 C 07/17/15 28.0 15.25 18.80
MSFT 150717C00029000 C 07/17/15 29.0 14.25 17.80
MSFT 150717C00030000 C 07/17/15 30.0 13.25 16.80
MSFT 150717C00031000 C 07/17/15 31.0 12.25 15.80
MSFT 150717C00032000 C 07/17/15 32.0 11.25 14.80
MSFT 150717C00033000 C 07/17/15 33.0 10.30 13.85
MSFT 150717C00034000 C 07/17/15 34.0 9.35 12.90
MSFT 150717C00035000 C 07/17/15 35.0 8.40 11.95
MSFT 150717C00036000 C 07/17/15 36.0 7.90 10.75
MSFT 150717C00037000 C 07/17/15 37.0 7.85 8.85
MSFT 150717C00038000 C 07/17/15 38.0 7.45 7.65
MSFT 150717C00039000 C 07/17/15 39.0 6.65 6.85
MSFT 150717C00040000 C 07/17/15 40.0 5.90 6.10
MSFT 150717C00041000 C 07/17/15 41.0 5.15 5.35
MSFT 150717C00042000 C 07/17/15 42.0 4.50 4.65
MSFT 150717C00043000 C 07/17/15 43.0 3.90 4.05
MSFT 150717C00044000 C 07/17/15 44.0 3.35 3.50
MSFT 150717C00045000 C 07/17/15 45.0 2.87 2.93
MSFT 150717C00046000 C 07/17/15 46.0 2.41 2.49
MSFT 150717C00047000 C 07/17/15 47.0 2.02 2.10
MSFT 150717C00048000 C 07/17/15 48.0 1.67 1.75
MSFT 150717C00049000 C 07/17/15 49.0 1.38 1.45
MSFT 150717C00050000 C 07/17/15 50.0 1.13 1.20
MSFT 150717C00055000 C 07/17/15 55.0 0.37 0.43
MSFT 150717C00060000 C 07/17/15 60.0 0.13 0.17
MSFT 150717C00065000 C 07/17/15 65.0 0.04 0.08
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.06
MSFT 150717P00023000 P 07/17/15 23.0 0.07 0.13
MSFT 150717P00024000 P 07/17/15 24.0 0.09 0.14
MSFT 150717P00025000 P 07/17/15 25.0 0.11 0.16
MSFT 150717P00026000 P 07/17/15 26.0 0.13 0.18
MSFT 150717P00027000 P 07/17/15 27.0 0.15 0.20
MSFT 150717P00028000 P 07/17/15 28.0 0.17 0.23
MSFT 150717P00029000 P 07/17/15 29.0 0.20 0.26
MSFT 150717P00030000 P 07/17/15 30.0 0.24 0.30
MSFT 150717P00031000 P 07/17/15 31.0 0.29 0.36
MSFT 150717P00032000 P 07/17/15 32.0 0.35 0.42
MSFT 150717P00033000 P 07/17/15 33.0 0.42 0.49
MSFT 150717P00034000 P 07/17/15 34.0 0.51 0.58
MSFT 150717P00035000 P 07/17/15 35.0 0.62 0.68
MSFT 150717P00036000 P 07/17/15 36.0 0.75 0.81
MSFT 150717P00037000 P 07/17/15 37.0 0.91 0.97
MSFT 150717P00038000 P 07/17/15 38.0 1.09 1.16
MSFT 150717P00039000 P 07/17/15 39.0 1.31 1.38
MSFT 150717P00040000 P 07/17/15 40.0 1.57 1.63
MSFT 150717P00041000 P 07/17/15 41.0 1.86 1.94
MSFT 150717P00042000 P 07/17/15 42.0 2.21 2.29
MSFT 150717P00043000 P 07/17/15 43.0 2.60 2.68
MSFT 150717P00044000 P 07/17/15 44.0 3.05 3.15
MSFT 150717P00045000 P 07/17/15 45.0 3.55 3.65
MSFT 150717P00046000 P 07/17/15 46.0 4.10 4.25
MSFT 150717P00047000 P 07/17/15 47.0 4.70 4.85
MSFT 150717P00048000 P 07/17/15 48.0 5.35 5.50
MSFT 150717P00049000 P 07/17/15 49.0 6.05 6.20
MSFT 150717P00050000 P 07/17/15 50.0 6.80 6.95
MSFT 150717P00055000 P 07/17/15 55.0 10.65 11.80
MSFT 150717P00060000 P 07/17/15 60.0 14.15 17.70
MSFT 150717P00065000 P 07/17/15 65.0 19.05 22.60
MSFT 150717P00070000 P 07/17/15 70.0 24.00 27.55
MSFT 160115C00018000 C 01/15/16 18.0 25.00 29.50
MSFT 160115C00020000 C 01/15/16 20.0 23.00 27.50
MSFT 160115C00023000 C 01/15/16 23.0 20.00 24.50
MSFT 160115C00025000 C 01/15/16 25.0 18.00 22.50
MSFT 160115C00028000 C 01/15/16 28.0 14.70 19.00
MSFT 160115C00030000 C 01/15/16 30.0 14.50 15.75
MSFT 160115C00032000 C 01/15/16 32.0 10.65 13.75
MSFT 160115C00035000 C 01/15/16 35.0 10.30 10.70
MSFT 160115C00037000 C 01/15/16 37.0 8.65 8.95
MSFT 160115C00040000 C 01/15/16 40.0 6.50 6.75
MSFT 160115C00042000 C 01/15/16 42.0 5.25 5.50
MSFT 160115C00045000 C 01/15/16 45.0 3.75 3.90
MSFT 160115C00047000 C 01/15/16 47.0 2.88 3.05
MSFT 160115C00050000 C 01/15/16 50.0 1.94 2.07
MSFT 160115C00055000 C 01/15/16 55.0 0.94 1.04
MSFT 160115C00060000 C 01/15/16 60.0 0.45 0.53
MSFT 160115C00065000 C 01/15/16 65.0 0.23 0.29
MSFT 160115P00018000 P 01/15/16 18.0 0.10 0.16
MSFT 160115P00020000 P 01/15/16 20.0 0.13 0.21
MSFT 160115P00023000 P 01/15/16 23.0 0.21 0.29
MSFT 160115P00025000 P 01/15/16 25.0 0.29 0.36
MSFT 160115P00028000 P 01/15/16 28.0 0.46 0.54
MSFT 160115P00030000 P 01/15/16 30.0 0.61 0.70
MSFT 160115P00032000 P 01/15/16 32.0 0.84 0.93
MSFT 160115P00035000 P 01/15/16 35.0 1.30 1.37
MSFT 160115P00037000 P 01/15/16 37.0 1.74 1.87
MSFT 160115P00040000 P 01/15/16 40.0 2.62 2.77
MSFT 160115P00042000 P 01/15/16 42.0 3.40 3.60
MSFT 160115P00045000 P 01/15/16 45.0 4.85 5.05
MSFT 160115P00047000 P 01/15/16 47.0 6.05 6.20
MSFT 160115P00050000 P 01/15/16 50.0 8.10 8.25
MSFT 160115P00055000 P 01/15/16 55.0 12.05 12.35
MSFT 160115P00060000 P 01/15/16 60.0 15.50 17.85
MSFT 160115P00065000 P 01/15/16 65.0 19.25 23.75
MSFT 170120C00023000 C 01/20/17 23.0 20.00 24.50
MSFT 170120C00025000 C 01/20/17 25.0 18.00 22.50
MSFT 170120C00030000 C 01/20/17 30.0 13.00 17.90
MSFT 170120C00033000 C 01/20/17 33.0 10.35 14.70
MSFT 170120C00035000 C 01/20/17 35.0 10.90 11.55
MSFT 170120C00038000 C 01/20/17 38.0 8.80 9.55
MSFT 170120C00040000 C 01/20/17 40.0 7.60 8.35
MSFT 170120C00043000 C 01/20/17 43.0 6.00 6.70
MSFT 170120C00045000 C 01/20/17 45.0 5.10 7.00
MSFT 170120C00047000 C 01/20/17 47.0 4.40 6.60
MSFT 170120C00050000 C 01/20/17 50.0 3.30 3.85
MSFT 170120C00055000 C 01/20/17 55.0 2.05 2.46
MSFT 170120C00060000 C 01/20/17 60.0 1.24 1.62
MSFT 170120C00065000 C 01/20/17 65.0 0.76 1.09
MSFT 170120C00070000 C 01/20/17 70.0 0.45 0.75
MSFT 170120P00023000 P 01/20/17 23.0 0.50 0.68
MSFT 170120P00025000 P 01/20/17 25.0 0.68 0.93
MSFT 170120P00030000 P 01/20/17 30.0 1.34 1.55
MSFT 170120P00033000 P 01/20/17 33.0 2.02 2.32
MSFT 170120P00035000 P 01/20/17 35.0 2.41 2.87
MSFT 170120P00038000 P 01/20/17 38.0 3.55 3.90
MSFT 170120P00040000 P 01/20/17 40.0 4.40 4.70
MSFT 170120P00043000 P 01/20/17 43.0 3.60 6.10
MSFT 170120P00045000 P 01/20/17 45.0 6.45 7.20
MSFT 170120P00047000 P 01/20/17 47.0 7.60 8.45
MSFT 170120P00050000 P 01/20/17 50.0 9.95 10.45
MSFT 170120P00055000 P 01/20/17 55.0 13.05 14.20
MSFT 170120P00060000 P 01/20/17 60.0 17.70 18.45
MSFT 170120P00065000 P 01/20/17 65.0 20.15 24.85
MSFT 170120P00070000 P 01/20/17 70.0 25.00 29.50

OPRA data is delayed 15 minutes.