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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 140829C00032000 C 08/29/14 32.0 11.80 14.25
MSFT 140829C00033000 C 08/29/14 33.0 11.55 12.70
MSFT 140829C00034000 C 08/29/14 34.0 10.55 11.70
MSFT 140829C00034500 C 08/29/14 34.5 10.10 11.20
MSFT 140829C00035000 C 08/29/14 35.0 9.70 10.25
MSFT 140829C00035500 C 08/29/14 35.5 9.10 10.05
MSFT 140829C00036000 C 08/29/14 36.0 9.05 9.55
MSFT 140829C00036500 C 08/29/14 36.5 8.55 9.05
MSFT 140829C00037000 C 08/29/14 37.0 8.05 8.55
MSFT 140829C00037500 C 08/29/14 37.5 7.55 8.05
MSFT 140829C00038000 C 08/29/14 38.0 7.05 7.20
MSFT 140829C00038500 C 08/29/14 38.5 6.55 6.70
MSFT 140829C00039000 C 08/29/14 39.0 6.05 6.20
MSFT 140829C00039500 C 08/29/14 39.5 5.55 5.70
MSFT 140829C00040000 C 08/29/14 40.0 5.05 5.20
MSFT 140829C00040500 C 08/29/14 40.5 4.55 4.70
MSFT 140829C00041000 C 08/29/14 41.0 4.05 4.20
MSFT 140829C00041500 C 08/29/14 41.5 3.55 3.70
MSFT 140829C00042000 C 08/29/14 42.0 3.05 3.20
MSFT 140829C00042500 C 08/29/14 42.5 2.57 2.70
MSFT 140829C00043000 C 08/29/14 43.0 2.08 2.20
MSFT 140829C00043500 C 08/29/14 43.5 1.60 1.72
MSFT 140829C00044000 C 08/29/14 44.0 1.17 1.23
MSFT 140829C00044500 C 08/29/14 44.5 0.78 0.79
MSFT 140829C00045000 C 08/29/14 45.0 0.42 0.44
MSFT 140829C00045500 C 08/29/14 45.5 0.19 0.20
MSFT 140829C00046000 C 08/29/14 46.0 0.07 0.08
MSFT 140829C00046500 C 08/29/14 46.5 0.03 0.04
MSFT 140829C00047000 C 08/29/14 47.0 0.01 0.02
MSFT 140829C00047500 C 08/29/14 47.5 0.01 0.03
MSFT 140829C00048000 C 08/29/14 48.0 0.00 0.02
MSFT 140829C00048500 C 08/29/14 48.5 0.00 0.03
MSFT 140829C00049000 C 08/29/14 49.0 0.00 0.03
MSFT 140829C00049500 C 08/29/14 49.5 0.00 0.03
MSFT 140829C00050000 C 08/29/14 50.0 0.00 0.02
MSFT 140829C00050500 C 08/29/14 50.5 0.00 0.02
MSFT 140829C00051000 C 08/29/14 51.0 0.00 0.02
MSFT 140829C00051500 C 08/29/14 51.5 0.00 0.02
MSFT 140829C00052000 C 08/29/14 52.0 0.00 0.02
MSFT 140829C00052500 C 08/29/14 52.5 0.00 0.02
MSFT 140829C00053000 C 08/29/14 53.0 0.00 0.02
MSFT 140829C00055000 C 08/29/14 55.0 0.00 0.02
MSFT 140829C00060000 C 08/29/14 60.0 0.00 0.02
MSFT 140829C00065000 C 08/29/14 65.0 0.00 0.02
MSFT 140829P00032000 P 08/29/14 32.0 0.00 0.02
MSFT 140829P00033000 P 08/29/14 33.0 0.00 0.02
MSFT 140829P00034000 P 08/29/14 34.0 0.00 0.02
MSFT 140829P00034500 P 08/29/14 34.5 0.00 0.02
MSFT 140829P00035000 P 08/29/14 35.0 0.00 0.02
MSFT 140829P00035500 P 08/29/14 35.5 0.00 0.02
MSFT 140829P00036000 P 08/29/14 36.0 0.00 0.02
MSFT 140829P00036500 P 08/29/14 36.5 0.00 0.02
MSFT 140829P00037000 P 08/29/14 37.0 0.00 0.02
MSFT 140829P00037500 P 08/29/14 37.5 0.00 0.02
MSFT 140829P00038000 P 08/29/14 38.0 0.00 0.01
MSFT 140829P00038500 P 08/29/14 38.5 0.00 0.02
MSFT 140829P00039000 P 08/29/14 39.0 0.00 0.02
MSFT 140829P00039500 P 08/29/14 39.5 0.00 0.02
MSFT 140829P00040000 P 08/29/14 40.0 0.00 0.01
MSFT 140829P00040500 P 08/29/14 40.5 0.00 0.01
MSFT 140829P00041000 P 08/29/14 41.0 0.00 0.01
MSFT 140829P00041500 P 08/29/14 41.5 0.00 0.01
MSFT 140829P00042000 P 08/29/14 42.0 0.00 0.01
MSFT 140829P00042500 P 08/29/14 42.5 0.00 0.01
MSFT 140829P00043000 P 08/29/14 43.0 0.01 0.02
MSFT 140829P00043500 P 08/29/14 43.5 0.02 0.03
MSFT 140829P00044000 P 08/29/14 44.0 0.05 0.06
MSFT 140829P00044500 P 08/29/14 44.5 0.12 0.13
MSFT 140829P00045000 P 08/29/14 45.0 0.26 0.27
MSFT 140829P00045500 P 08/29/14 45.5 0.53 0.54
MSFT 140829P00046000 P 08/29/14 46.0 0.91 1.00
MSFT 140829P00046500 P 08/29/14 46.5 1.33 1.47
MSFT 140829P00047000 P 08/29/14 47.0 1.83 1.94
MSFT 140829P00047500 P 08/29/14 47.5 2.32 2.45
MSFT 140829P00048000 P 08/29/14 48.0 2.82 2.95
MSFT 140829P00048500 P 08/29/14 48.5 3.30 3.45
MSFT 140829P00049000 P 08/29/14 49.0 3.80 3.95
MSFT 140829P00049500 P 08/29/14 49.5 4.30 4.45
MSFT 140829P00050000 P 08/29/14 50.0 4.80 4.95
MSFT 140829P00050500 P 08/29/14 50.5 5.30 5.45
MSFT 140829P00051000 P 08/29/14 51.0 5.80 5.95
MSFT 140829P00051500 P 08/29/14 51.5 6.30 6.45
MSFT 140829P00052000 P 08/29/14 52.0 6.80 6.95
MSFT 140829P00052500 P 08/29/14 52.5 7.30 7.45
MSFT 140829P00053000 P 08/29/14 53.0 7.45 7.95
MSFT 140829P00055000 P 08/29/14 55.0 9.45 9.95
MSFT 140829P00060000 P 08/29/14 60.0 13.75 15.30
MSFT 140829P00065000 P 08/29/14 65.0 19.20 19.95
MSFT 140905C00033000 C 09/05/14 33.0 10.50 14.00
MSFT 140905C00034000 C 09/05/14 34.0 9.50 13.05
MSFT 140905C00035000 C 09/05/14 35.0 8.65 10.35
MSFT 140905C00036000 C 09/05/14 36.0 9.00 9.45
MSFT 140905C00037000 C 09/05/14 37.0 8.05 8.55
MSFT 140905C00038000 C 09/05/14 38.0 7.05 7.30
MSFT 140905C00038500 C 09/05/14 38.5 6.55 6.90
MSFT 140905C00039000 C 09/05/14 39.0 6.05 6.35
MSFT 140905C00039500 C 09/05/14 39.5 5.55 5.85
MSFT 140905C00040000 C 09/05/14 40.0 5.05 5.35
MSFT 140905C00040500 C 09/05/14 40.5 4.60 4.85
MSFT 140905C00041000 C 09/05/14 41.0 4.10 4.30
MSFT 140905C00041500 C 09/05/14 41.5 3.60 3.80
MSFT 140905C00042000 C 09/05/14 42.0 3.10 3.30
MSFT 140905C00042500 C 09/05/14 42.5 2.61 2.78
MSFT 140905C00043000 C 09/05/14 43.0 2.12 2.29
MSFT 140905C00043500 C 09/05/14 43.5 1.65 1.79
MSFT 140905C00044000 C 09/05/14 44.0 1.26 1.31
MSFT 140905C00044500 C 09/05/14 44.5 0.84 0.90
MSFT 140905C00045000 C 09/05/14 45.0 0.50 0.56
MSFT 140905C00045500 C 09/05/14 45.5 0.30 0.32
MSFT 140905C00046000 C 09/05/14 46.0 0.16 0.17
MSFT 140905C00046500 C 09/05/14 46.5 0.07 0.12
MSFT 140905C00047000 C 09/05/14 47.0 0.04 0.06
MSFT 140905C00047500 C 09/05/14 47.5 0.03 0.05
MSFT 140905C00048000 C 09/05/14 48.0 0.02 0.04
MSFT 140905C00048500 C 09/05/14 48.5 0.01 0.05
MSFT 140905C00049000 C 09/05/14 49.0 0.00 0.05
MSFT 140905C00049500 C 09/05/14 49.5 0.00 0.04
MSFT 140905C00050000 C 09/05/14 50.0 0.00 0.04
MSFT 140905C00050500 C 09/05/14 50.5 0.00 0.04
MSFT 140905C00051000 C 09/05/14 51.0 0.00 0.03
MSFT 140905C00051500 C 09/05/14 51.5 0.00 0.03
MSFT 140905C00052000 C 09/05/14 52.0 0.00 0.03
MSFT 140905C00052500 C 09/05/14 52.5 0.00 0.02
MSFT 140905C00053000 C 09/05/14 53.0 0.00 0.03
MSFT 140905P00033000 P 09/05/14 33.0 0.00 0.02
MSFT 140905P00034000 P 09/05/14 34.0 0.00 0.02
MSFT 140905P00035000 P 09/05/14 35.0 0.00 0.02
MSFT 140905P00036000 P 09/05/14 36.0 0.00 0.02
MSFT 140905P00037000 P 09/05/14 37.0 0.00 0.02
MSFT 140905P00038000 P 09/05/14 38.0 0.00 0.02
MSFT 140905P00038500 P 09/05/14 38.5 0.01 0.03
MSFT 140905P00039000 P 09/05/14 39.0 0.01 0.03
MSFT 140905P00039500 P 09/05/14 39.5 0.01 0.03
MSFT 140905P00040000 P 09/05/14 40.0 0.01 0.04
MSFT 140905P00040500 P 09/05/14 40.5 0.01 0.04
MSFT 140905P00041000 P 09/05/14 41.0 0.01 0.05
MSFT 140905P00041500 P 09/05/14 41.5 0.01 0.05
MSFT 140905P00042000 P 09/05/14 42.0 0.02 0.06
MSFT 140905P00042500 P 09/05/14 42.5 0.02 0.06
MSFT 140905P00043000 P 09/05/14 43.0 0.04 0.07
MSFT 140905P00043500 P 09/05/14 43.5 0.07 0.10
MSFT 140905P00044000 P 09/05/14 44.0 0.12 0.14
MSFT 140905P00044500 P 09/05/14 44.5 0.21 0.24
MSFT 140905P00045000 P 09/05/14 45.0 0.37 0.43
MSFT 140905P00045500 P 09/05/14 45.5 0.63 0.67
MSFT 140905P00046000 P 09/05/14 46.0 0.99 1.07
MSFT 140905P00046500 P 09/05/14 46.5 1.35 1.52
MSFT 140905P00047000 P 09/05/14 47.0 1.75 1.98
MSFT 140905P00047500 P 09/05/14 47.5 2.25 2.47
MSFT 140905P00048000 P 09/05/14 48.0 2.75 2.97
MSFT 140905P00048500 P 09/05/14 48.5 3.20 3.50
MSFT 140905P00049000 P 09/05/14 49.0 3.70 3.95
MSFT 140905P00049500 P 09/05/14 49.5 4.20 4.45
MSFT 140905P00050000 P 09/05/14 50.0 4.70 4.95
MSFT 140905P00050500 P 09/05/14 50.5 5.20 5.45
MSFT 140905P00051000 P 09/05/14 51.0 5.70 5.95
MSFT 140905P00051500 P 09/05/14 51.5 6.20 6.45
MSFT 140905P00052000 P 09/05/14 52.0 6.70 6.95
MSFT 140905P00052500 P 09/05/14 52.5 7.20 7.45
MSFT 140905P00053000 P 09/05/14 53.0 6.10 8.05
MSFT 140912C00035000 C 09/12/14 35.0 9.75 10.35
MSFT 140912C00036000 C 09/12/14 36.0 9.00 9.55
MSFT 140912C00036500 C 09/12/14 36.5 8.55 9.05
MSFT 140912C00037000 C 09/12/14 37.0 8.05 8.55
MSFT 140912C00037500 C 09/12/14 37.5 7.50 8.05
MSFT 140912C00038000 C 09/12/14 38.0 7.05 7.45
MSFT 140912C00038500 C 09/12/14 38.5 6.55 6.95
MSFT 140912C00039000 C 09/12/14 39.0 6.05 6.45
MSFT 140912C00039500 C 09/12/14 39.5 5.60 5.95
MSFT 140912C00040000 C 09/12/14 40.0 5.05 5.45
MSFT 140912C00040500 C 09/12/14 40.5 4.60 4.95
MSFT 140912C00041000 C 09/12/14 41.0 4.10 4.45
MSFT 140912C00041500 C 09/12/14 41.5 3.60 3.95
MSFT 140912C00042000 C 09/12/14 42.0 3.10 3.50
MSFT 140912C00042500 C 09/12/14 42.5 2.65 2.81
MSFT 140912C00043000 C 09/12/14 43.0 2.18 2.31
MSFT 140912C00043500 C 09/12/14 43.5 1.77 1.83
MSFT 140912C00044000 C 09/12/14 44.0 1.35 1.40
MSFT 140912C00044500 C 09/12/14 44.5 0.95 1.01
MSFT 140912C00045000 C 09/12/14 45.0 0.62 0.68
MSFT 140912C00045500 C 09/12/14 45.5 0.40 0.43
MSFT 140912C00046000 C 09/12/14 46.0 0.24 0.27
MSFT 140912C00046500 C 09/12/14 46.5 0.14 0.16
MSFT 140912C00047000 C 09/12/14 47.0 0.08 0.11
MSFT 140912C00047500 C 09/12/14 47.5 0.05 0.10
MSFT 140912C00048000 C 09/12/14 48.0 0.04 0.09
MSFT 140912C00048500 C 09/12/14 48.5 0.03 0.06
MSFT 140912C00049000 C 09/12/14 49.0 0.02 0.06
MSFT 140912C00049500 C 09/12/14 49.5 0.02 0.06
MSFT 140912C00050000 C 09/12/14 50.0 0.02 0.06
MSFT 140912C00050500 C 09/12/14 50.5 0.02 0.05
MSFT 140912C00051000 C 09/12/14 51.0 0.01 0.05
MSFT 140912C00051500 C 09/12/14 51.5 0.01 0.05
MSFT 140912C00052000 C 09/12/14 52.0 0.01 0.04
MSFT 140912C00052500 C 09/12/14 52.5 0.00 0.04
MSFT 140912C00053000 C 09/12/14 53.0 0.00 0.04
MSFT 140912P00035000 P 09/12/14 35.0 0.00 0.02
MSFT 140912P00036000 P 09/12/14 36.0 0.00 0.02
MSFT 140912P00036500 P 09/12/14 36.5 0.00 0.03
MSFT 140912P00037000 P 09/12/14 37.0 0.00 0.03
MSFT 140912P00037500 P 09/12/14 37.5 0.00 0.03
MSFT 140912P00038000 P 09/12/14 38.0 0.01 0.04
MSFT 140912P00038500 P 09/12/14 38.5 0.01 0.04
MSFT 140912P00039000 P 09/12/14 39.0 0.01 0.05
MSFT 140912P00039500 P 09/12/14 39.5 0.01 0.05
MSFT 140912P00040000 P 09/12/14 40.0 0.01 0.06
MSFT 140912P00040500 P 09/12/14 40.5 0.02 0.06
MSFT 140912P00041000 P 09/12/14 41.0 0.02 0.06
MSFT 140912P00041500 P 09/12/14 41.5 0.05 0.07
MSFT 140912P00042000 P 09/12/14 42.0 0.05 0.08
MSFT 140912P00042500 P 09/12/14 42.5 0.07 0.09
MSFT 140912P00043000 P 09/12/14 43.0 0.09 0.11
MSFT 140912P00043500 P 09/12/14 43.5 0.13 0.15
MSFT 140912P00044000 P 09/12/14 44.0 0.20 0.24
MSFT 140912P00044500 P 09/12/14 44.5 0.32 0.34
MSFT 140912P00045000 P 09/12/14 45.0 0.49 0.53
MSFT 140912P00045500 P 09/12/14 45.5 0.73 0.82
MSFT 140912P00046000 P 09/12/14 46.0 1.08 1.17
MSFT 140912P00046500 P 09/12/14 46.5 1.43 1.58
MSFT 140912P00047000 P 09/12/14 47.0 1.88 2.02
MSFT 140912P00047500 P 09/12/14 47.5 2.18 2.50
MSFT 140912P00048000 P 09/12/14 48.0 2.65 2.99
MSFT 140912P00048500 P 09/12/14 48.5 3.10 3.50
MSFT 140912P00049000 P 09/12/14 49.0 3.65 4.00
MSFT 140912P00049500 P 09/12/14 49.5 4.10 4.50
MSFT 140912P00050000 P 09/12/14 50.0 4.60 5.00
MSFT 140912P00050500 P 09/12/14 50.5 5.10 5.50
MSFT 140912P00051000 P 09/12/14 51.0 5.60 6.00
MSFT 140912P00051500 P 09/12/14 51.5 6.10 6.50
MSFT 140912P00052000 P 09/12/14 52.0 6.60 6.95
MSFT 140912P00052500 P 09/12/14 52.5 7.10 7.50
MSFT 140912P00053000 P 09/12/14 53.0 6.15 9.10
MSFT 140920C00030000 C 09/20/14 30.0 14.60 15.70
MSFT 140920C00031000 C 09/20/14 31.0 13.60 14.70
MSFT 140920C00032000 C 09/20/14 32.0 12.55 13.70
MSFT 140920C00033000 C 09/20/14 33.0 11.55 12.70
MSFT 140920C00034000 C 09/20/14 34.0 11.00 11.55
MSFT 140920C00035000 C 09/20/14 35.0 10.05 10.55
MSFT 140920C00036000 C 09/20/14 36.0 9.05 9.30
MSFT 140920C00037000 C 09/20/14 37.0 8.05 8.30
MSFT 140920C00037500 C 09/20/14 37.5 7.55 7.80
MSFT 140920C00038000 C 09/20/14 38.0 7.10 7.25
MSFT 140920C00038500 C 09/20/14 38.5 6.60 6.80
MSFT 140920C00039000 C 09/20/14 39.0 6.10 6.30
MSFT 140920C00039500 C 09/20/14 39.5 5.60 5.80
MSFT 140920C00040000 C 09/20/14 40.0 5.10 5.35
MSFT 140920C00040500 C 09/20/14 40.5 4.60 4.85
MSFT 140920C00041000 C 09/20/14 41.0 4.10 4.35
MSFT 140920C00041500 C 09/20/14 41.5 3.60 3.80
MSFT 140920C00042000 C 09/20/14 42.0 3.15 3.30
MSFT 140920C00042500 C 09/20/14 42.5 2.67 2.79
MSFT 140920C00043000 C 09/20/14 43.0 2.22 2.33
MSFT 140920C00043500 C 09/20/14 43.5 1.79 1.90
MSFT 140920C00044000 C 09/20/14 44.0 1.44 1.47
MSFT 140920C00044500 C 09/20/14 44.5 1.07 1.09
MSFT 140920C00045000 C 09/20/14 45.0 0.76 0.77
MSFT 140920C00045500 C 09/20/14 45.5 0.50 0.52
MSFT 140920C00046000 C 09/20/14 46.0 0.32 0.34
MSFT 140920C00046500 C 09/20/14 46.5 0.20 0.22
MSFT 140920C00047000 C 09/20/14 47.0 0.13 0.14
MSFT 140920C00047500 C 09/20/14 47.5 0.09 0.10
MSFT 140920C00048000 C 09/20/14 48.0 0.06 0.07
MSFT 140920C00048500 C 09/20/14 48.5 0.05 0.06
MSFT 140920C00049000 C 09/20/14 49.0 0.04 0.05
MSFT 140920C00049500 C 09/20/14 49.5 0.03 0.04
MSFT 140920C00050000 C 09/20/14 50.0 0.03 0.04
MSFT 140920C00050500 C 09/20/14 50.5 0.02 0.03
MSFT 140920C00051000 C 09/20/14 51.0 0.02 0.03
MSFT 140920C00051500 C 09/20/14 51.5 0.02 0.04
MSFT 140920C00052000 C 09/20/14 52.0 0.01 0.04
MSFT 140920C00055000 C 09/20/14 55.0 0.00 0.03
MSFT 140920C00060000 C 09/20/14 60.0 0.00 0.02
MSFT 140920C00065000 C 09/20/14 65.0 0.00 0.02
MSFT 140920P00030000 P 09/20/14 30.0 0.00 0.01
MSFT 140920P00031000 P 09/20/14 31.0 0.00 0.01
MSFT 140920P00032000 P 09/20/14 32.0 0.00 0.01
MSFT 140920P00033000 P 09/20/14 33.0 0.00 0.01
MSFT 140920P00034000 P 09/20/14 34.0 0.00 0.02
MSFT 140920P00035000 P 09/20/14 35.0 0.01 0.03
MSFT 140920P00036000 P 09/20/14 36.0 0.00 0.02
MSFT 140920P00037000 P 09/20/14 37.0 0.01 0.03
MSFT 140920P00037500 P 09/20/14 37.5 0.01 0.04
MSFT 140920P00038000 P 09/20/14 38.0 0.02 0.03
MSFT 140920P00038500 P 09/20/14 38.5 0.02 0.04
MSFT 140920P00039000 P 09/20/14 39.0 0.03 0.04
MSFT 140920P00039500 P 09/20/14 39.5 0.03 0.04
MSFT 140920P00040000 P 09/20/14 40.0 0.04 0.05
MSFT 140920P00040500 P 09/20/14 40.5 0.05 0.06
MSFT 140920P00041000 P 09/20/14 41.0 0.06 0.07
MSFT 140920P00041500 P 09/20/14 41.5 0.07 0.08
MSFT 140920P00042000 P 09/20/14 42.0 0.09 0.10
MSFT 140920P00042500 P 09/20/14 42.5 0.10 0.11
MSFT 140920P00043000 P 09/20/14 43.0 0.14 0.15
MSFT 140920P00043500 P 09/20/14 43.5 0.19 0.21
MSFT 140920P00044000 P 09/20/14 44.0 0.28 0.29
MSFT 140920P00044500 P 09/20/14 44.5 0.40 0.42
MSFT 140920P00045000 P 09/20/14 45.0 0.59 0.60
MSFT 140920P00045500 P 09/20/14 45.5 0.83 0.85
MSFT 140920P00046000 P 09/20/14 46.0 1.15 1.17
MSFT 140920P00046500 P 09/20/14 46.5 1.50 1.63
MSFT 140920P00047000 P 09/20/14 47.0 1.95 2.00
MSFT 140920P00047500 P 09/20/14 47.5 2.41 2.52
MSFT 140920P00048000 P 09/20/14 48.0 2.83 3.00
MSFT 140920P00048500 P 09/20/14 48.5 3.30 3.50
MSFT 140920P00049000 P 09/20/14 49.0 3.75 4.00
MSFT 140920P00049500 P 09/20/14 49.5 4.25 4.45
MSFT 140920P00050000 P 09/20/14 50.0 4.75 4.95
MSFT 140920P00050500 P 09/20/14 50.5 5.25 5.50
MSFT 140920P00051000 P 09/20/14 51.0 5.75 5.95
MSFT 140920P00051500 P 09/20/14 51.5 6.25 6.45
MSFT 140920P00052000 P 09/20/14 52.0 6.75 7.00
MSFT 140920P00055000 P 09/20/14 55.0 9.45 9.95
MSFT 140920P00060000 P 09/20/14 60.0 14.30 15.00
MSFT 140920P00065000 P 09/20/14 65.0 19.30 20.05
MSFT 140926C00035000 C 09/26/14 35.0 10.05 10.55
MSFT 140926C00035500 C 09/26/14 35.5 9.55 10.05
MSFT 140926C00036000 C 09/26/14 36.0 9.05 9.55
MSFT 140926C00036500 C 09/26/14 36.5 8.55 9.05
MSFT 140926C00037000 C 09/26/14 37.0 8.05 8.55
MSFT 140926C00037500 C 09/26/14 37.5 7.55 8.05
MSFT 140926C00038000 C 09/26/14 38.0 7.05 7.55
MSFT 140926C00038500 C 09/26/14 38.5 6.60 7.05
MSFT 140926C00039000 C 09/26/14 39.0 6.10 6.55
MSFT 140926C00039500 C 09/26/14 39.5 5.60 6.15
MSFT 140926C00040000 C 09/26/14 40.0 5.10 5.60
MSFT 140926C00040500 C 09/26/14 40.5 4.60 5.10
MSFT 140926C00041000 C 09/26/14 41.0 4.10 4.60
MSFT 140926C00041500 C 09/26/14 41.5 3.65 4.10
MSFT 140926C00042000 C 09/26/14 42.0 3.15 3.65
MSFT 140926C00042500 C 09/26/14 42.5 2.72 2.87
MSFT 140926C00043000 C 09/26/14 43.0 2.27 2.54
MSFT 140926C00043500 C 09/26/14 43.5 1.84 2.01
MSFT 140926C00044000 C 09/26/14 44.0 1.45 1.56
MSFT 140926C00044500 C 09/26/14 44.5 1.14 1.19
MSFT 140926C00045000 C 09/26/14 45.0 0.84 0.88
MSFT 140926C00045500 C 09/26/14 45.5 0.59 0.62
MSFT 140926C00046000 C 09/26/14 46.0 0.41 0.44
MSFT 140926C00046500 C 09/26/14 46.5 0.26 0.30
MSFT 140926C00047000 C 09/26/14 47.0 0.18 0.22
MSFT 140926C00047500 C 09/26/14 47.5 0.12 0.17
MSFT 140926C00048000 C 09/26/14 48.0 0.09 0.11
MSFT 140926C00048500 C 09/26/14 48.5 0.06 0.11
MSFT 140926C00049000 C 09/26/14 49.0 0.05 0.09
MSFT 140926C00049500 C 09/26/14 49.5 0.04 0.08
MSFT 140926C00050000 C 09/26/14 50.0 0.04 0.07
MSFT 140926C00050500 C 09/26/14 50.5 0.03 0.07
MSFT 140926C00051000 C 09/26/14 51.0 0.03 0.06
MSFT 140926C00051500 C 09/26/14 51.5 0.02 0.06
MSFT 140926C00052000 C 09/26/14 52.0 0.02 0.06
MSFT 140926C00052500 C 09/26/14 52.5 0.02 0.05
MSFT 140926C00053000 C 09/26/14 53.0 0.02 0.05
MSFT 140926P00035000 P 09/26/14 35.0 0.01 0.03
MSFT 140926P00035500 P 09/26/14 35.5 0.01 0.03
MSFT 140926P00036000 P 09/26/14 36.0 0.01 0.04
MSFT 140926P00036500 P 09/26/14 36.5 0.01 0.04
MSFT 140926P00037000 P 09/26/14 37.0 0.01 0.05
MSFT 140926P00037500 P 09/26/14 37.5 0.01 0.05
MSFT 140926P00038000 P 09/26/14 38.0 0.02 0.06
MSFT 140926P00038500 P 09/26/14 38.5 0.02 0.07
MSFT 140926P00039000 P 09/26/14 39.0 0.02 0.07
MSFT 140926P00039500 P 09/26/14 39.5 0.02 0.08
MSFT 140926P00040000 P 09/26/14 40.0 0.03 0.08
MSFT 140926P00040500 P 09/26/14 40.5 0.04 0.09
MSFT 140926P00041000 P 09/26/14 41.0 0.05 0.10
MSFT 140926P00041500 P 09/26/14 41.5 0.06 0.11
MSFT 140926P00042000 P 09/26/14 42.0 0.09 0.13
MSFT 140926P00042500 P 09/26/14 42.5 0.12 0.16
MSFT 140926P00043000 P 09/26/14 43.0 0.17 0.21
MSFT 140926P00043500 P 09/26/14 43.5 0.25 0.28
MSFT 140926P00044000 P 09/26/14 44.0 0.34 0.37
MSFT 140926P00044500 P 09/26/14 44.5 0.49 0.53
MSFT 140926P00045000 P 09/26/14 45.0 0.68 0.71
MSFT 140926P00045500 P 09/26/14 45.5 0.92 0.98
MSFT 140926P00046000 P 09/26/14 46.0 1.24 1.28
MSFT 140926P00046500 P 09/26/14 46.5 1.52 1.70
MSFT 140926P00047000 P 09/26/14 47.0 1.96 2.11
MSFT 140926P00047500 P 09/26/14 47.5 2.44 2.56
MSFT 140926P00048000 P 09/26/14 48.0 2.82 3.05
MSFT 140926P00048500 P 09/26/14 48.5 3.10 3.55
MSFT 140926P00049000 P 09/26/14 49.0 3.55 4.00
MSFT 140926P00049500 P 09/26/14 49.5 4.05 4.50
MSFT 140926P00050000 P 09/26/14 50.0 4.55 5.00
MSFT 140926P00050500 P 09/26/14 50.5 5.00 5.50
MSFT 140926P00051000 P 09/26/14 51.0 5.50 6.00
MSFT 140926P00051500 P 09/26/14 51.5 6.00 6.50
MSFT 140926P00052000 P 09/26/14 52.0 6.50 7.00
MSFT 140926P00052500 P 09/26/14 52.5 6.95 7.50
MSFT 140926P00053000 P 09/26/14 53.0 7.45 8.10
MSFT 141003C00037000 C 10/03/14 37.0 8.10 8.60
MSFT 141003C00037500 C 10/03/14 37.5 7.40 8.10
MSFT 141003C00038000 C 10/03/14 38.0 7.10 7.60
MSFT 141003C00038500 C 10/03/14 38.5 6.60 7.10
MSFT 141003C00039000 C 10/03/14 39.0 6.10 6.60
MSFT 141003C00039500 C 10/03/14 39.5 5.60 6.10
MSFT 141003C00040000 C 10/03/14 40.0 5.10 5.60
MSFT 141003C00040500 C 10/03/14 40.5 4.65 5.10
MSFT 141003C00041000 C 10/03/14 41.0 4.15 4.65
MSFT 141003C00041500 C 10/03/14 41.5 3.70 4.15
MSFT 141003C00042000 C 10/03/14 42.0 3.20 3.50
MSFT 141003C00042500 C 10/03/14 42.5 2.78 2.99
MSFT 141003C00043000 C 10/03/14 43.0 2.34 2.51
MSFT 141003C00043500 C 10/03/14 43.5 1.93 2.10
MSFT 141003C00044000 C 10/03/14 44.0 1.56 1.72
MSFT 141003C00044500 C 10/03/14 44.5 1.22 1.37
MSFT 141003C00045000 C 10/03/14 45.0 0.97 1.02
MSFT 141003C00045500 C 10/03/14 45.5 0.68 0.75
MSFT 141003C00046000 C 10/03/14 46.0 0.49 0.58
MSFT 141003C00046500 C 10/03/14 46.5 0.35 0.42
MSFT 141003C00047000 C 10/03/14 47.0 0.25 0.31
MSFT 141003C00047500 C 10/03/14 47.5 0.18 0.23
MSFT 141003C00048000 C 10/03/14 48.0 0.14 0.18
MSFT 141003C00048500 C 10/03/14 48.5 0.11 0.13
MSFT 141003C00049000 C 10/03/14 49.0 0.08 0.10
MSFT 141003C00049500 C 10/03/14 49.5 0.05 0.10
MSFT 141003C00050000 C 10/03/14 50.0 0.04 0.08
MSFT 141003C00050500 C 10/03/14 50.5 0.04 0.08
MSFT 141003C00051000 C 10/03/14 51.0 0.03 0.07
MSFT 141003C00051500 C 10/03/14 51.5 0.03 0.07
MSFT 141003C00052000 C 10/03/14 52.0 0.02 0.06
MSFT 141003C00052500 C 10/03/14 52.5 0.02 0.06
MSFT 141003C00053000 C 10/03/14 53.0 0.02 0.06
MSFT 141003P00037000 P 10/03/14 37.0 0.02 0.05
MSFT 141003P00037500 P 10/03/14 37.5 0.02 0.06
MSFT 141003P00038000 P 10/03/14 38.0 0.02 0.07
MSFT 141003P00038500 P 10/03/14 38.5 0.02 0.07
MSFT 141003P00039000 P 10/03/14 39.0 0.03 0.08
MSFT 141003P00039500 P 10/03/14 39.5 0.03 0.08
MSFT 141003P00040000 P 10/03/14 40.0 0.04 0.09
MSFT 141003P00040500 P 10/03/14 40.5 0.05 0.10
MSFT 141003P00041000 P 10/03/14 41.0 0.09 0.12
MSFT 141003P00041500 P 10/03/14 41.5 0.11 0.14
MSFT 141003P00042000 P 10/03/14 42.0 0.13 0.17
MSFT 141003P00042500 P 10/03/14 42.5 0.18 0.21
MSFT 141003P00043000 P 10/03/14 43.0 0.23 0.28
MSFT 141003P00043500 P 10/03/14 43.5 0.31 0.37
MSFT 141003P00044000 P 10/03/14 44.0 0.42 0.49
MSFT 141003P00044500 P 10/03/14 44.5 0.56 0.65
MSFT 141003P00045000 P 10/03/14 45.0 0.78 0.83
MSFT 141003P00045500 P 10/03/14 45.5 1.03 1.08
MSFT 141003P00046000 P 10/03/14 46.0 1.28 1.43
MSFT 141003P00046500 P 10/03/14 46.5 1.61 1.79
MSFT 141003P00047000 P 10/03/14 47.0 1.99 2.18
MSFT 141003P00047500 P 10/03/14 47.5 2.46 2.61
MSFT 141003P00048000 P 10/03/14 48.0 2.75 3.10
MSFT 141003P00048500 P 10/03/14 48.5 3.20 3.55
MSFT 141003P00049000 P 10/03/14 49.0 3.60 4.05
MSFT 141003P00049500 P 10/03/14 49.5 4.05 4.50
MSFT 141003P00050000 P 10/03/14 50.0 4.55 5.00
MSFT 141003P00050500 P 10/03/14 50.5 5.00 5.50
MSFT 141003P00051000 P 10/03/14 51.0 5.50 6.00
MSFT 141003P00051500 P 10/03/14 51.5 6.00 6.50
MSFT 141003P00052000 P 10/03/14 52.0 6.50 7.00
MSFT 141003P00052500 P 10/03/14 52.5 7.00 7.50
MSFT 141003P00053000 P 10/03/14 53.0 7.45 8.20
MSFT 141018C00019000 C 10/18/14 19.0 25.50 26.80
MSFT 141018C00020000 C 10/18/14 20.0 24.45 25.80
MSFT 141018C00021000 C 10/18/14 21.0 23.25 24.80
MSFT 141018C00023000 C 10/18/14 23.0 21.65 23.05
MSFT 141018C00024000 C 10/18/14 24.0 20.75 22.05
MSFT 141018C00025000 C 10/18/14 25.0 19.70 21.00
MSFT 141018C00026000 C 10/18/14 26.0 17.65 19.75
MSFT 141018C00027000 C 10/18/14 27.0 17.65 18.70
MSFT 141018C00028000 C 10/18/14 28.0 16.60 17.90
MSFT 141018C00029000 C 10/18/14 29.0 15.95 16.70
MSFT 141018C00030000 C 10/18/14 30.0 15.00 15.25
MSFT 141018C00031000 C 10/18/14 31.0 14.00 14.55
MSFT 141018C00032000 C 10/18/14 32.0 13.00 13.55
MSFT 141018C00033000 C 10/18/14 33.0 12.10 12.40
MSFT 141018C00034000 C 10/18/14 34.0 11.10 11.30
MSFT 141018C00035000 C 10/18/14 35.0 10.10 10.30
MSFT 141018C00036000 C 10/18/14 36.0 9.10 9.30
MSFT 141018C00037000 C 10/18/14 37.0 8.10 8.30
MSFT 141018C00038000 C 10/18/14 38.0 7.10 7.30
MSFT 141018C00039000 C 10/18/14 39.0 6.20 6.35
MSFT 141018C00040000 C 10/18/14 40.0 5.20 5.35
MSFT 141018C00041000 C 10/18/14 41.0 4.25 4.40
MSFT 141018C00042000 C 10/18/14 42.0 3.30 3.45
MSFT 141018C00043000 C 10/18/14 43.0 2.50 2.58
MSFT 141018C00044000 C 10/18/14 44.0 1.78 1.80
MSFT 141018C00045000 C 10/18/14 45.0 1.15 1.17
MSFT 141018C00046000 C 10/18/14 46.0 0.69 0.71
MSFT 141018C00047000 C 10/18/14 47.0 0.39 0.41
MSFT 141018C00048000 C 10/18/14 48.0 0.22 0.23
MSFT 141018C00049000 C 10/18/14 49.0 0.13 0.14
MSFT 141018C00050000 C 10/18/14 50.0 0.08 0.09
MSFT 141018C00055000 C 10/18/14 55.0 0.01 0.04
MSFT 141018C00060000 C 10/18/14 60.0 0.00 0.03
MSFT 141018C00065000 C 10/18/14 65.0 0.00 0.02
MSFT 141018P00019000 P 10/18/14 19.0 0.00 0.01
MSFT 141018P00020000 P 10/18/14 20.0 0.00 0.01
MSFT 141018P00021000 P 10/18/14 21.0 0.00 0.01
MSFT 141018P00023000 P 10/18/14 23.0 0.00 0.01
MSFT 141018P00024000 P 10/18/14 24.0 0.00 0.01
MSFT 141018P00025000 P 10/18/14 25.0 0.00 0.01
MSFT 141018P00026000 P 10/18/14 26.0 0.00 0.01
MSFT 141018P00027000 P 10/18/14 27.0 0.00 0.01
MSFT 141018P00028000 P 10/18/14 28.0 0.00 0.01
MSFT 141018P00029000 P 10/18/14 29.0 0.00 0.01
MSFT 141018P00030000 P 10/18/14 30.0 0.00 0.01
MSFT 141018P00031000 P 10/18/14 31.0 0.01 0.02
MSFT 141018P00032000 P 10/18/14 32.0 0.01 0.03
MSFT 141018P00033000 P 10/18/14 33.0 0.02 0.03
MSFT 141018P00034000 P 10/18/14 34.0 0.02 0.04
MSFT 141018P00035000 P 10/18/14 35.0 0.01 0.05
MSFT 141018P00036000 P 10/18/14 36.0 0.03 0.05
MSFT 141018P00037000 P 10/18/14 37.0 0.05 0.07
MSFT 141018P00038000 P 10/18/14 38.0 0.06 0.08
MSFT 141018P00039000 P 10/18/14 39.0 0.08 0.09
MSFT 141018P00040000 P 10/18/14 40.0 0.11 0.12
MSFT 141018P00041000 P 10/18/14 41.0 0.15 0.16
MSFT 141018P00042000 P 10/18/14 42.0 0.23 0.24
MSFT 141018P00043000 P 10/18/14 43.0 0.37 0.38
MSFT 141018P00044000 P 10/18/14 44.0 0.59 0.61
MSFT 141018P00045000 P 10/18/14 45.0 0.96 0.98
MSFT 141018P00046000 P 10/18/14 46.0 1.50 1.52
MSFT 141018P00047000 P 10/18/14 47.0 2.20 2.24
MSFT 141018P00048000 P 10/18/14 48.0 3.00 3.15
MSFT 141018P00049000 P 10/18/14 49.0 3.90 4.05
MSFT 141018P00050000 P 10/18/14 50.0 4.85 5.00
MSFT 141018P00055000 P 10/18/14 55.0 9.50 9.95
MSFT 141018P00060000 P 10/18/14 60.0 13.75 15.20
MSFT 141018P00065000 P 10/18/14 65.0 19.20 20.20
MSFT 141122C00029000 C 11/22/14 29.0 15.75 16.75
MSFT 141122C00030000 C 11/22/14 30.0 14.25 15.80
MSFT 141122C00031000 C 11/22/14 31.0 13.15 14.75
MSFT 141122C00032000 C 11/22/14 32.0 13.10 13.35
MSFT 141122C00033000 C 11/22/14 33.0 11.15 12.60
MSFT 141122C00034000 C 11/22/14 34.0 11.10 11.65
MSFT 141122C00035000 C 11/22/14 35.0 10.15 10.40
MSFT 141122C00036000 C 11/22/14 36.0 8.90 9.65
MSFT 141122C00037000 C 11/22/14 37.0 8.20 8.45
MSFT 141122C00038000 C 11/22/14 38.0 7.20 7.50
MSFT 141122C00039000 C 11/22/14 39.0 6.25 6.55
MSFT 141122C00040000 C 11/22/14 40.0 5.35 5.60
MSFT 141122C00041000 C 11/22/14 41.0 4.45 4.70
MSFT 141122C00042000 C 11/22/14 42.0 3.65 3.85
MSFT 141122C00043000 C 11/22/14 43.0 2.95 2.98
MSFT 141122C00044000 C 11/22/14 44.0 2.26 2.29
MSFT 141122C00045000 C 11/22/14 45.0 1.68 1.70
MSFT 141122C00046000 C 11/22/14 46.0 1.22 1.23
MSFT 141122C00047000 C 11/22/14 47.0 0.86 0.87
MSFT 141122C00048000 C 11/22/14 48.0 0.59 0.60
MSFT 141122C00049000 C 11/22/14 49.0 0.40 0.41
MSFT 141122C00050000 C 11/22/14 50.0 0.27 0.28
MSFT 141122C00055000 C 11/22/14 55.0 0.03 0.06
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.04
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.03
MSFT 141122P00029000 P 11/22/14 29.0 0.01 0.03
MSFT 141122P00030000 P 11/22/14 30.0 0.01 0.04
MSFT 141122P00031000 P 11/22/14 31.0 0.02 0.05
MSFT 141122P00032000 P 11/22/14 32.0 0.02 0.06
MSFT 141122P00033000 P 11/22/14 33.0 0.03 0.07
MSFT 141122P00034000 P 11/22/14 34.0 0.04 0.09
MSFT 141122P00035000 P 11/22/14 35.0 0.06 0.10
MSFT 141122P00036000 P 11/22/14 36.0 0.10 0.12
MSFT 141122P00037000 P 11/22/14 37.0 0.13 0.15
MSFT 141122P00038000 P 11/22/14 38.0 0.18 0.19
MSFT 141122P00039000 P 11/22/14 39.0 0.24 0.25
MSFT 141122P00040000 P 11/22/14 40.0 0.33 0.34
MSFT 141122P00041000 P 11/22/14 41.0 0.45 0.47
MSFT 141122P00042000 P 11/22/14 42.0 0.64 0.65
MSFT 141122P00043000 P 11/22/14 43.0 0.89 0.90
MSFT 141122P00044000 P 11/22/14 44.0 1.22 1.25
MSFT 141122P00045000 P 11/22/14 45.0 1.67 1.69
MSFT 141122P00046000 P 11/22/14 46.0 2.23 2.24
MSFT 141122P00047000 P 11/22/14 47.0 2.89 2.90
MSFT 141122P00048000 P 11/22/14 48.0 3.60 3.70
MSFT 141122P00049000 P 11/22/14 49.0 4.40 4.60
MSFT 141122P00050000 P 11/22/14 50.0 5.25 5.45
MSFT 141122P00055000 P 11/22/14 55.0 8.55 10.25
MSFT 141122P00060000 P 11/22/14 60.0 13.75 15.30
MSFT 141122P00065000 P 11/22/14 65.0 18.45 20.50
MSFT 141220C00030000 C 12/20/14 30.0 15.00 15.75
MSFT 141220C00031000 C 12/20/14 31.0 13.85 14.60
MSFT 141220C00032000 C 12/20/14 32.0 12.75 13.65
MSFT 141220C00033000 C 12/20/14 33.0 12.05 12.40
MSFT 141220C00034000 C 12/20/14 34.0 11.05 11.65
MSFT 141220C00035000 C 12/20/14 35.0 10.15 10.85
MSFT 141220C00036000 C 12/20/14 36.0 9.15 9.50
MSFT 141220C00037000 C 12/20/14 37.0 8.20 8.60
MSFT 141220C00038000 C 12/20/14 38.0 7.25 7.75
MSFT 141220C00039000 C 12/20/14 39.0 6.30 6.80
MSFT 141220C00040000 C 12/20/14 40.0 5.40 5.90
MSFT 141220C00041000 C 12/20/14 41.0 4.55 4.80
MSFT 141220C00042000 C 12/20/14 42.0 3.75 4.00
MSFT 141220C00043000 C 12/20/14 43.0 3.05 3.15
MSFT 141220C00044000 C 12/20/14 44.0 2.41 2.46
MSFT 141220C00045000 C 12/20/14 45.0 1.85 1.89
MSFT 141220C00046000 C 12/20/14 46.0 1.36 1.41
MSFT 141220C00047000 C 12/20/14 47.0 0.98 1.03
MSFT 141220C00048000 C 12/20/14 48.0 0.70 0.74
MSFT 141220C00049000 C 12/20/14 49.0 0.49 0.53
MSFT 141220C00050000 C 12/20/14 50.0 0.34 0.37
MSFT 141220C00055000 C 12/20/14 55.0 0.04 0.07
MSFT 141220C00060000 C 12/20/14 60.0 0.01 0.04
MSFT 141220P00030000 P 12/20/14 30.0 0.02 0.06
MSFT 141220P00031000 P 12/20/14 31.0 0.04 0.08
MSFT 141220P00032000 P 12/20/14 32.0 0.05 0.09
MSFT 141220P00033000 P 12/20/14 33.0 0.06 0.11
MSFT 141220P00034000 P 12/20/14 34.0 0.08 0.12
MSFT 141220P00035000 P 12/20/14 35.0 0.11 0.14
MSFT 141220P00036000 P 12/20/14 36.0 0.14 0.17
MSFT 141220P00037000 P 12/20/14 37.0 0.18 0.22
MSFT 141220P00038000 P 12/20/14 38.0 0.24 0.27
MSFT 141220P00039000 P 12/20/14 39.0 0.32 0.36
MSFT 141220P00040000 P 12/20/14 40.0 0.43 0.48
MSFT 141220P00041000 P 12/20/14 41.0 0.59 0.64
MSFT 141220P00042000 P 12/20/14 42.0 0.81 0.85
MSFT 141220P00043000 P 12/20/14 43.0 1.09 1.15
MSFT 141220P00044000 P 12/20/14 44.0 1.45 1.52
MSFT 141220P00045000 P 12/20/14 45.0 1.90 1.95
MSFT 141220P00046000 P 12/20/14 46.0 2.44 2.50
MSFT 141220P00047000 P 12/20/14 47.0 3.05 3.15
MSFT 141220P00048000 P 12/20/14 48.0 3.75 3.85
MSFT 141220P00049000 P 12/20/14 49.0 4.55 4.65
MSFT 141220P00050000 P 12/20/14 50.0 5.15 5.60
MSFT 141220P00055000 P 12/20/14 55.0 9.80 10.30
MSFT 141220P00060000 P 12/20/14 60.0 14.50 15.55
MSFT 150117C00015000 C 01/17/15 15.0 28.70 31.80
MSFT 150117C00018000 C 01/17/15 18.0 25.55 28.80
MSFT 150117C00020000 C 01/17/15 20.0 23.65 26.30
MSFT 150117C00021000 C 01/17/15 21.0 22.60 25.75
MSFT 150117C00023000 C 01/17/15 23.0 20.60 23.75
MSFT 150117C00024000 C 01/17/15 24.0 19.55 22.85
MSFT 150117C00025000 C 01/17/15 25.0 18.60 21.85
MSFT 150117C00026000 C 01/17/15 26.0 17.80 20.25
MSFT 150117C00027000 C 01/17/15 27.0 16.75 19.80
MSFT 150117C00028000 C 01/17/15 28.0 17.00 17.50
MSFT 150117C00029000 C 01/17/15 29.0 16.00 16.60
MSFT 150117C00030000 C 01/17/15 30.0 15.10 15.60
MSFT 150117C00031000 C 01/17/15 31.0 14.05 14.60
MSFT 150117C00032000 C 01/17/15 32.0 13.10 13.40
MSFT 150117C00033000 C 01/17/15 33.0 12.10 12.60
MSFT 150117C00034000 C 01/17/15 34.0 11.10 11.65
MSFT 150117C00035000 C 01/17/15 35.0 10.15 10.40
MSFT 150117C00036000 C 01/17/15 36.0 9.20 9.60
MSFT 150117C00037000 C 01/17/15 37.0 8.25 8.40
MSFT 150117C00038000 C 01/17/15 38.0 7.30 7.70
MSFT 150117C00039000 C 01/17/15 39.0 6.40 6.80
MSFT 150117C00040000 C 01/17/15 40.0 5.50 5.85
MSFT 150117C00041000 C 01/17/15 41.0 4.70 4.90
MSFT 150117C00042000 C 01/17/15 42.0 3.95 4.05
MSFT 150117C00043000 C 01/17/15 43.0 3.25 3.30
MSFT 150117C00044000 C 01/17/15 44.0 2.63 2.65
MSFT 150117C00045000 C 01/17/15 45.0 2.07 2.08
MSFT 150117C00046000 C 01/17/15 46.0 1.59 1.60
MSFT 150117C00047000 C 01/17/15 47.0 1.19 1.21
MSFT 150117C00048000 C 01/17/15 48.0 0.88 0.90
MSFT 150117C00049000 C 01/17/15 49.0 0.64 0.65
MSFT 150117C00050000 C 01/17/15 50.0 0.45 0.47
MSFT 150117C00055000 C 01/17/15 55.0 0.07 0.10
MSFT 150117C00060000 C 01/17/15 60.0 0.01 0.04
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.03
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.01 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.01 0.02
MSFT 150117P00021000 P 01/17/15 21.0 0.01 0.02
MSFT 150117P00023000 P 01/17/15 23.0 0.01 0.03
MSFT 150117P00024000 P 01/17/15 24.0 0.01 0.03
MSFT 150117P00025000 P 01/17/15 25.0 0.01 0.03
MSFT 150117P00026000 P 01/17/15 26.0 0.01 0.04
MSFT 150117P00027000 P 01/17/15 27.0 0.01 0.05
MSFT 150117P00028000 P 01/17/15 28.0 0.03 0.05
MSFT 150117P00029000 P 01/17/15 29.0 0.04 0.08
MSFT 150117P00030000 P 01/17/15 30.0 0.05 0.09
MSFT 150117P00031000 P 01/17/15 31.0 0.06 0.10
MSFT 150117P00032000 P 01/17/15 32.0 0.08 0.12
MSFT 150117P00033000 P 01/17/15 33.0 0.09 0.14
MSFT 150117P00034000 P 01/17/15 34.0 0.11 0.14
MSFT 150117P00035000 P 01/17/15 35.0 0.14 0.15
MSFT 150117P00036000 P 01/17/15 36.0 0.19 0.20
MSFT 150117P00037000 P 01/17/15 37.0 0.25 0.26
MSFT 150117P00038000 P 01/17/15 38.0 0.33 0.34
MSFT 150117P00039000 P 01/17/15 39.0 0.44 0.45
MSFT 150117P00040000 P 01/17/15 40.0 0.58 0.59
MSFT 150117P00041000 P 01/17/15 41.0 0.77 0.79
MSFT 150117P00042000 P 01/17/15 42.0 1.01 1.03
MSFT 150117P00043000 P 01/17/15 43.0 1.31 1.33
MSFT 150117P00044000 P 01/17/15 44.0 1.68 1.70
MSFT 150117P00045000 P 01/17/15 45.0 2.13 2.14
MSFT 150117P00046000 P 01/17/15 46.0 2.66 2.68
MSFT 150117P00047000 P 01/17/15 47.0 3.25 3.30
MSFT 150117P00048000 P 01/17/15 48.0 3.95 4.00
MSFT 150117P00049000 P 01/17/15 49.0 4.70 4.75
MSFT 150117P00050000 P 01/17/15 50.0 5.45 5.65
MSFT 150117P00055000 P 01/17/15 55.0 9.85 10.30
MSFT 150117P00060000 P 01/17/15 60.0 14.75 15.30
MSFT 150117P00065000 P 01/17/15 65.0 19.60 20.25
MSFT 150417C00023000 C 04/17/15 23.0 20.30 24.35
MSFT 150417C00024000 C 04/17/15 24.0 19.55 23.10
MSFT 150417C00025000 C 04/17/15 25.0 18.55 22.00
MSFT 150417C00026000 C 04/17/15 26.0 17.55 21.10
MSFT 150417C00027000 C 04/17/15 27.0 16.55 20.05
MSFT 150417C00028000 C 04/17/15 28.0 15.55 19.05
MSFT 150417C00029000 C 04/17/15 29.0 14.55 18.05
MSFT 150417C00030000 C 04/17/15 30.0 15.05 15.70
MSFT 150417C00031000 C 04/17/15 31.0 14.05 14.75
MSFT 150417C00032000 C 04/17/15 32.0 11.60 15.10
MSFT 150417C00033000 C 04/17/15 33.0 12.10 12.75
MSFT 150417C00034000 C 04/17/15 34.0 11.15 12.05
MSFT 150417C00035000 C 04/17/15 35.0 10.15 10.80
MSFT 150417C00036000 C 04/17/15 36.0 9.25 9.70
MSFT 150417C00037000 C 04/17/15 37.0 8.35 8.70
MSFT 150417C00038000 C 04/17/15 38.0 7.45 7.60
MSFT 150417C00039000 C 04/17/15 39.0 6.60 7.05
MSFT 150417C00040000 C 04/17/15 40.0 5.80 6.05
MSFT 150417C00041000 C 04/17/15 41.0 5.10 5.20
MSFT 150417C00042000 C 04/17/15 42.0 4.40 4.45
MSFT 150417C00043000 C 04/17/15 43.0 3.70 3.80
MSFT 150417C00044000 C 04/17/15 44.0 3.10 3.20
MSFT 150417C00045000 C 04/17/15 45.0 2.61 2.65
MSFT 150417C00046000 C 04/17/15 46.0 2.14 2.20
MSFT 150417C00047000 C 04/17/15 47.0 1.73 1.80
MSFT 150417C00048000 C 04/17/15 48.0 1.39 1.46
MSFT 150417C00049000 C 04/17/15 49.0 1.11 1.18
MSFT 150417C00050000 C 04/17/15 50.0 0.88 0.92
MSFT 150417C00055000 C 04/17/15 55.0 0.26 0.30
MSFT 150417C00060000 C 04/17/15 60.0 0.07 0.11
MSFT 150417C00065000 C 04/17/15 65.0 0.02 0.05
MSFT 150417P00023000 P 04/17/15 23.0 0.02 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 0.07 0.11
MSFT 150417P00028000 P 04/17/15 28.0 0.08 0.13
MSFT 150417P00029000 P 04/17/15 29.0 0.10 0.15
MSFT 150417P00030000 P 04/17/15 30.0 0.12 0.18
MSFT 150417P00031000 P 04/17/15 31.0 0.15 0.20
MSFT 150417P00032000 P 04/17/15 32.0 0.19 0.24
MSFT 150417P00033000 P 04/17/15 33.0 0.23 0.28
MSFT 150417P00034000 P 04/17/15 34.0 0.29 0.34
MSFT 150417P00035000 P 04/17/15 35.0 0.36 0.40
MSFT 150417P00036000 P 04/17/15 36.0 0.45 0.49
MSFT 150417P00037000 P 04/17/15 37.0 0.56 0.60
MSFT 150417P00038000 P 04/17/15 38.0 0.71 0.75
MSFT 150417P00039000 P 04/17/15 39.0 0.88 0.93
MSFT 150417P00040000 P 04/17/15 40.0 1.10 1.15
MSFT 150417P00041000 P 04/17/15 41.0 1.36 1.41
MSFT 150417P00042000 P 04/17/15 42.0 1.66 1.72
MSFT 150417P00043000 P 04/17/15 43.0 2.02 2.10
MSFT 150417P00044000 P 04/17/15 44.0 2.44 2.52
MSFT 150417P00045000 P 04/17/15 45.0 2.93 2.99
MSFT 150417P00046000 P 04/17/15 46.0 3.45 3.55
MSFT 150417P00047000 P 04/17/15 47.0 4.05 4.15
MSFT 150417P00048000 P 04/17/15 48.0 4.75 4.85
MSFT 150417P00049000 P 04/17/15 49.0 5.45 5.55
MSFT 150417P00050000 P 04/17/15 50.0 6.20 6.35
MSFT 150417P00055000 P 04/17/15 55.0 10.25 10.85
MSFT 150417P00060000 P 04/17/15 60.0 13.65 17.10
MSFT 150417P00065000 P 04/17/15 65.0 18.55 22.05
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 20.10 21.00
MSFT 160115C00028000 C 01/15/16 28.0 17.10 18.10
MSFT 160115C00030000 C 01/15/16 30.0 15.20 15.55
MSFT 160115C00032000 C 01/15/16 32.0 12.75 13.80
MSFT 160115C00035000 C 01/15/16 35.0 10.55 10.85
MSFT 160115C00037000 C 01/15/16 37.0 8.90 9.20
MSFT 160115C00040000 C 01/15/16 40.0 6.80 7.00
MSFT 160115C00042000 C 01/15/16 42.0 5.55 5.65
MSFT 160115C00045000 C 01/15/16 45.0 3.95 4.10
MSFT 160115C00047000 C 01/15/16 47.0 3.15 3.30
MSFT 160115C00050000 C 01/15/16 50.0 2.18 2.25
MSFT 160115C00055000 C 01/15/16 55.0 1.11 1.21
MSFT 160115C00060000 C 01/15/16 60.0 0.58 0.60
MSFT 160115C00065000 C 01/15/16 65.0 0.30 0.36
MSFT 160115P00018000 P 01/15/16 18.0 0.06 0.12
MSFT 160115P00020000 P 01/15/16 20.0 0.10 0.15
MSFT 160115P00023000 P 01/15/16 23.0 0.18 0.23
MSFT 160115P00025000 P 01/15/16 25.0 0.25 0.31
MSFT 160115P00028000 P 01/15/16 28.0 0.43 0.48
MSFT 160115P00030000 P 01/15/16 30.0 0.60 0.63
MSFT 160115P00032000 P 01/15/16 32.0 0.83 0.88
MSFT 160115P00035000 P 01/15/16 35.0 1.32 1.39
MSFT 160115P00037000 P 01/15/16 37.0 1.80 1.86
MSFT 160115P00040000 P 01/15/16 40.0 2.72 2.80
MSFT 160115P00042000 P 01/15/16 42.0 3.50 3.60
MSFT 160115P00045000 P 01/15/16 45.0 4.95 5.10
MSFT 160115P00047000 P 01/15/16 47.0 6.15 6.30
MSFT 160115P00050000 P 01/15/16 50.0 8.15 8.30
MSFT 160115P00055000 P 01/15/16 55.0 11.90 12.25
MSFT 160115P00060000 P 01/15/16 60.0 15.80 17.10
MSFT 160115P00065000 P 01/15/16 65.0 20.40 22.05

OPRA data is delayed 15 minutes.