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 (2015-11-13)Premium Content

Microsoft Corporation (MSFT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160212C00042000 C 02/12/16 42.0 7.40 8.35
MSFT 160212C00043000 C 02/12/16 43.0 6.55 7.25
MSFT 160212C00044000 C 02/12/16 44.0 5.55 6.25
MSFT 160212C00045000 C 02/12/16 45.0 4.60 5.50
MSFT 160212C00045500 C 02/12/16 45.5 4.10 5.05
MSFT 160212C00046000 C 02/12/16 46.0 3.50 4.40
MSFT 160212C00046500 C 02/12/16 46.5 3.30 3.85
MSFT 160212C00047000 C 02/12/16 47.0 2.77 3.40
MSFT 160212C00047500 C 02/12/16 47.5 2.71 2.94
MSFT 160212C00048000 C 02/12/16 48.0 2.26 2.52
MSFT 160212C00048500 C 02/12/16 48.5 1.98 2.10
MSFT 160212C00049000 C 02/12/16 49.0 1.63 1.73
MSFT 160212C00049500 C 02/12/16 49.5 1.28 1.39
MSFT 160212C00050000 C 02/12/16 50.0 1.03 1.09
MSFT 160212C00050500 C 02/12/16 50.5 0.77 0.82
MSFT 160212C00051000 C 02/12/16 51.0 0.56 0.59
MSFT 160212C00051500 C 02/12/16 51.5 0.39 0.44
MSFT 160212C00052000 C 02/12/16 52.0 0.26 0.30
MSFT 160212C00052500 C 02/12/16 52.5 0.17 0.20
MSFT 160212C00053000 C 02/12/16 53.0 0.10 0.14
MSFT 160212C00053500 C 02/12/16 53.5 0.05 0.09
MSFT 160212C00054000 C 02/12/16 54.0 0.03 0.06
MSFT 160212C00054500 C 02/12/16 54.5 0.02 0.04
MSFT 160212C00055000 C 02/12/16 55.0 0.02 0.03
MSFT 160212C00055500 C 02/12/16 55.5 0.00 0.02
MSFT 160212C00056000 C 02/12/16 56.0 0.01 0.02
MSFT 160212C00056500 C 02/12/16 56.5 0.00 0.04
MSFT 160212C00057000 C 02/12/16 57.0 0.00 0.04
MSFT 160212C00057500 C 02/12/16 57.5 0.00 0.07
MSFT 160212C00058000 C 02/12/16 58.0 0.00 0.01
MSFT 160212C00058500 C 02/12/16 58.5 0.00 0.15
MSFT 160212C00059000 C 02/12/16 59.0 0.00 0.10
MSFT 160212C00059500 C 02/12/16 59.5 0.00 0.04
MSFT 160212C00060000 C 02/12/16 60.0 0.00 0.04
MSFT 160212C00060500 C 02/12/16 60.5 0.00 0.19
MSFT 160212C00061000 C 02/12/16 61.0 0.00 0.19
MSFT 160212C00061500 C 02/12/16 61.5 0.00 0.04
MSFT 160212C00062000 C 02/12/16 62.0 0.00 0.25
MSFT 160212C00062500 C 02/12/16 62.5 0.00 0.11
MSFT 160212C00063000 C 02/12/16 63.0 0.00 0.25
MSFT 160212C00063500 C 02/12/16 63.5 0.00 0.25
MSFT 160212C00064000 C 02/12/16 64.0 0.00 0.09
MSFT 160212C00065000 C 02/12/16 65.0 0.00 0.09
MSFT 160212C00070000 C 02/12/16 70.0 0.00 0.25
MSFT 160212C00075000 C 02/12/16 75.0 0.00 0.25
MSFT 160212C00080000 C 02/12/16 80.0 0.00 0.25
MSFT 160212P00042000 P 02/12/16 42.0 0.01 0.03
MSFT 160212P00043000 P 02/12/16 43.0 0.01 0.04
MSFT 160212P00044000 P 02/12/16 44.0 0.02 0.05
MSFT 160212P00045000 P 02/12/16 45.0 0.04 0.07
MSFT 160212P00045500 P 02/12/16 45.5 0.01 0.09
MSFT 160212P00046000 P 02/12/16 46.0 0.07 0.11
MSFT 160212P00046500 P 02/12/16 46.5 0.10 0.14
MSFT 160212P00047000 P 02/12/16 47.0 0.14 0.17
MSFT 160212P00047500 P 02/12/16 47.5 0.19 0.23
MSFT 160212P00048000 P 02/12/16 48.0 0.27 0.31
MSFT 160212P00048500 P 02/12/16 48.5 0.36 0.42
MSFT 160212P00049000 P 02/12/16 49.0 0.49 0.54
MSFT 160212P00049500 P 02/12/16 49.5 0.65 0.72
MSFT 160212P00050000 P 02/12/16 50.0 0.86 0.92
MSFT 160212P00050500 P 02/12/16 50.5 1.10 1.16
MSFT 160212P00051000 P 02/12/16 51.0 1.36 1.46
MSFT 160212P00051500 P 02/12/16 51.5 1.69 1.81
MSFT 160212P00052000 P 02/12/16 52.0 2.07 2.17
MSFT 160212P00052500 P 02/12/16 52.5 2.47 2.71
MSFT 160212P00053000 P 02/12/16 53.0 2.87 3.55
MSFT 160212P00053500 P 02/12/16 53.5 3.35 3.75
MSFT 160212P00054000 P 02/12/16 54.0 3.80 4.10
MSFT 160212P00054500 P 02/12/16 54.5 4.25 4.95
MSFT 160212P00055000 P 02/12/16 55.0 4.75 5.20
MSFT 160212P00055500 P 02/12/16 55.5 5.25 6.00
MSFT 160212P00056000 P 02/12/16 56.0 5.80 6.50
MSFT 160212P00056500 P 02/12/16 56.5 6.25 7.00
MSFT 160212P00057000 P 02/12/16 57.0 5.25 7.50
MSFT 160212P00057500 P 02/12/16 57.5 7.25 7.80
MSFT 160212P00058000 P 02/12/16 58.0 6.20 8.60
MSFT 160212P00058500 P 02/12/16 58.5 6.75 9.45
MSFT 160212P00059000 P 02/12/16 59.0 7.25 9.55
MSFT 160212P00059500 P 02/12/16 59.5 7.80 11.40
MSFT 160212P00060000 P 02/12/16 60.0 8.15 11.90
MSFT 160212P00060500 P 02/12/16 60.5 8.70 12.40
MSFT 160212P00061000 P 02/12/16 61.0 9.20 13.00
MSFT 160212P00061500 P 02/12/16 61.5 9.75 13.35
MSFT 160212P00062000 P 02/12/16 62.0 10.20 13.85
MSFT 160212P00062500 P 02/12/16 62.5 10.70 14.40
MSFT 160212P00063000 P 02/12/16 63.0 11.10 14.90
MSFT 160212P00063500 P 02/12/16 63.5 11.75 15.40
MSFT 160212P00064000 P 02/12/16 64.0 12.15 15.90
MSFT 160212P00065000 P 02/12/16 65.0 13.15 16.90
MSFT 160212P00070000 P 02/12/16 70.0 18.25 22.00
MSFT 160212P00075000 P 02/12/16 75.0 23.20 26.95
MSFT 160212P00080000 P 02/12/16 80.0 28.20 32.00
MSFT 160219C00025000 C 02/19/16 25.0 23.10 26.20
MSFT 160219C00028000 C 02/19/16 28.0 21.90 22.25
MSFT 160219C00029000 C 02/19/16 29.0 19.35 21.70
MSFT 160219C00030000 C 02/19/16 30.0 19.90 20.30
MSFT 160219C00031000 C 02/19/16 31.0 18.95 19.30
MSFT 160219C00032000 C 02/19/16 32.0 17.65 18.30
MSFT 160219C00033000 C 02/19/16 33.0 16.95 17.30
MSFT 160219C00034000 C 02/19/16 34.0 15.95 16.30
MSFT 160219C00035000 C 02/19/16 35.0 13.40 15.45
MSFT 160219C00036000 C 02/19/16 36.0 13.45 14.65
MSFT 160219C00037000 C 02/19/16 37.0 12.15 13.35
MSFT 160219C00038000 C 02/19/16 38.0 11.45 12.50
MSFT 160219C00039000 C 02/19/16 39.0 10.35 11.70
MSFT 160219C00039500 C 02/19/16 39.5 9.90 11.20
MSFT 160219C00040000 C 02/19/16 40.0 9.55 10.30
MSFT 160219C00040500 C 02/19/16 40.5 9.50 9.75
MSFT 160219C00041000 C 02/19/16 41.0 8.50 9.90
MSFT 160219C00041500 C 02/19/16 41.5 8.05 9.20
MSFT 160219C00042000 C 02/19/16 42.0 7.55 8.35
MSFT 160219C00042500 C 02/19/16 42.5 7.05 8.15
MSFT 160219C00043000 C 02/19/16 43.0 6.55 7.30
MSFT 160219C00043500 C 02/19/16 43.5 6.05 7.15
MSFT 160219C00044000 C 02/19/16 44.0 5.55 6.25
MSFT 160219C00044500 C 02/19/16 44.5 5.10 6.00
MSFT 160219C00045000 C 02/19/16 45.0 5.00 5.30
MSFT 160219C00045500 C 02/19/16 45.5 4.15 4.90
MSFT 160219C00046000 C 02/19/16 46.0 3.85 4.40
MSFT 160219C00046500 C 02/19/16 46.5 3.75 3.90
MSFT 160219C00047000 C 02/19/16 47.0 3.30 3.45
MSFT 160219C00047500 C 02/19/16 47.5 2.89 2.99
MSFT 160219C00048000 C 02/19/16 48.0 2.49 2.59
MSFT 160219C00048500 C 02/19/16 48.5 2.12 2.19
MSFT 160219C00049000 C 02/19/16 49.0 1.80 1.85
MSFT 160219C00049500 C 02/19/16 49.5 1.48 1.53
MSFT 160219C00050000 C 02/19/16 50.0 1.21 1.24
MSFT 160219C00050500 C 02/19/16 50.5 0.95 0.99
MSFT 160219C00051000 C 02/19/16 51.0 0.74 0.77
MSFT 160219C00051500 C 02/19/16 51.5 0.55 0.59
MSFT 160219C00052000 C 02/19/16 52.0 0.41 0.44
MSFT 160219C00052500 C 02/19/16 52.5 0.30 0.32
MSFT 160219C00053000 C 02/19/16 53.0 0.21 0.24
MSFT 160219C00053500 C 02/19/16 53.5 0.15 0.17
MSFT 160219C00054000 C 02/19/16 54.0 0.11 0.13
MSFT 160219C00054500 C 02/19/16 54.5 0.07 0.10
MSFT 160219C00055000 C 02/19/16 55.0 0.05 0.07
MSFT 160219C00055500 C 02/19/16 55.5 0.03 0.05
MSFT 160219C00056000 C 02/19/16 56.0 0.02 0.04
MSFT 160219C00056500 C 02/19/16 56.5 0.01 0.04
MSFT 160219C00057000 C 02/19/16 57.0 0.02 0.03
MSFT 160219C00057500 C 02/19/16 57.5 0.01 0.03
MSFT 160219C00058000 C 02/19/16 58.0 0.00 0.06
MSFT 160219C00058500 C 02/19/16 58.5 0.00 0.05
MSFT 160219C00059000 C 02/19/16 59.0 0.00 0.05
MSFT 160219C00059500 C 02/19/16 59.5 0.00 0.05
MSFT 160219C00060000 C 02/19/16 60.0 0.00 0.02
MSFT 160219C00060500 C 02/19/16 60.5 0.00 0.05
MSFT 160219C00061000 C 02/19/16 61.0 0.00 0.05
MSFT 160219C00061500 C 02/19/16 61.5 0.00 0.05
MSFT 160219C00062000 C 02/19/16 62.0 0.00 0.05
MSFT 160219C00062500 C 02/19/16 62.5 0.00 0.01
MSFT 160219C00063000 C 02/19/16 63.0 0.00 0.05
MSFT 160219C00063500 C 02/19/16 63.5 0.00 0.05
MSFT 160219C00064000 C 02/19/16 64.0 0.00 0.05
MSFT 160219C00065000 C 02/19/16 65.0 0.00 0.04
MSFT 160219C00070000 C 02/19/16 70.0 0.00 0.04
MSFT 160219C00075000 C 02/19/16 75.0 0.00 0.05
MSFT 160219C00080000 C 02/19/16 80.0 0.00 0.05
MSFT 160219P00025000 P 02/19/16 25.0 0.00 0.04
MSFT 160219P00028000 P 02/19/16 28.0 0.00 0.01
MSFT 160219P00029000 P 02/19/16 29.0 0.00 0.01
MSFT 160219P00030000 P 02/19/16 30.0 0.00 0.01
MSFT 160219P00031000 P 02/19/16 31.0 0.00 0.01
MSFT 160219P00032000 P 02/19/16 32.0 0.00 0.04
MSFT 160219P00033000 P 02/19/16 33.0 0.00 0.04
MSFT 160219P00034000 P 02/19/16 34.0 0.00 0.04
MSFT 160219P00035000 P 02/19/16 35.0 0.00 0.02
MSFT 160219P00036000 P 02/19/16 36.0 0.00 0.02
MSFT 160219P00037000 P 02/19/16 37.0 0.00 0.05
MSFT 160219P00038000 P 02/19/16 38.0 0.00 0.02
MSFT 160219P00039000 P 02/19/16 39.0 0.02 0.04
MSFT 160219P00039500 P 02/19/16 39.5 0.02 0.04
MSFT 160219P00040000 P 02/19/16 40.0 0.02 0.04
MSFT 160219P00040500 P 02/19/16 40.5 0.03 0.05
MSFT 160219P00041000 P 02/19/16 41.0 0.03 0.05
MSFT 160219P00041500 P 02/19/16 41.5 0.04 0.06
MSFT 160219P00042000 P 02/19/16 42.0 0.04 0.06
MSFT 160219P00042500 P 02/19/16 42.5 0.05 0.07
MSFT 160219P00043000 P 02/19/16 43.0 0.06 0.08
MSFT 160219P00043500 P 02/19/16 43.5 0.07 0.09
MSFT 160219P00044000 P 02/19/16 44.0 0.08 0.11
MSFT 160219P00044500 P 02/19/16 44.5 0.10 0.13
MSFT 160219P00045000 P 02/19/16 45.0 0.13 0.16
MSFT 160219P00045500 P 02/19/16 45.5 0.17 0.19
MSFT 160219P00046000 P 02/19/16 46.0 0.22 0.25
MSFT 160219P00046500 P 02/19/16 46.5 0.28 0.31
MSFT 160219P00047000 P 02/19/16 47.0 0.36 0.39
MSFT 160219P00047500 P 02/19/16 47.5 0.46 0.49
MSFT 160219P00048000 P 02/19/16 48.0 0.57 0.61
MSFT 160219P00048500 P 02/19/16 48.5 0.72 0.75
MSFT 160219P00049000 P 02/19/16 49.0 0.90 0.93
MSFT 160219P00049500 P 02/19/16 49.5 1.10 1.13
MSFT 160219P00050000 P 02/19/16 50.0 1.33 1.38
MSFT 160219P00050500 P 02/19/16 50.5 1.60 1.65
MSFT 160219P00051000 P 02/19/16 51.0 1.88 1.94
MSFT 160219P00051500 P 02/19/16 51.5 2.20 2.30
MSFT 160219P00052000 P 02/19/16 52.0 2.58 2.67
MSFT 160219P00052500 P 02/19/16 52.5 2.97 3.10
MSFT 160219P00053000 P 02/19/16 53.0 3.30 3.50
MSFT 160219P00053500 P 02/19/16 53.5 3.20 4.25
MSFT 160219P00054000 P 02/19/16 54.0 4.25 4.40
MSFT 160219P00054500 P 02/19/16 54.5 4.70 5.05
MSFT 160219P00055000 P 02/19/16 55.0 5.20 5.40
MSFT 160219P00055500 P 02/19/16 55.5 4.70 6.35
MSFT 160219P00056000 P 02/19/16 56.0 4.50 6.85
MSFT 160219P00056500 P 02/19/16 56.5 5.00 7.35
MSFT 160219P00057000 P 02/19/16 57.0 5.50 7.85
MSFT 160219P00057500 P 02/19/16 57.5 7.00 8.35
MSFT 160219P00058000 P 02/19/16 58.0 6.40 8.85
MSFT 160219P00058500 P 02/19/16 58.5 6.90 9.35
MSFT 160219P00059000 P 02/19/16 59.0 7.40 9.85
MSFT 160219P00059500 P 02/19/16 59.5 7.90 10.75
MSFT 160219P00060000 P 02/19/16 60.0 8.65 10.85
MSFT 160219P00060500 P 02/19/16 60.5 9.20 11.70
MSFT 160219P00061000 P 02/19/16 61.0 9.40 11.95
MSFT 160219P00061500 P 02/19/16 61.5 9.90 12.45
MSFT 160219P00062000 P 02/19/16 62.0 10.60 14.15
MSFT 160219P00062500 P 02/19/16 62.5 11.15 13.35
MSFT 160219P00063000 P 02/19/16 63.0 11.70 13.90
MSFT 160219P00063500 P 02/19/16 63.5 12.20 14.40
MSFT 160219P00064000 P 02/19/16 64.0 12.70 16.20
MSFT 160219P00065000 P 02/19/16 65.0 13.65 15.90
MSFT 160219P00070000 P 02/19/16 70.0 18.65 20.90
MSFT 160219P00075000 P 02/19/16 75.0 23.40 26.85
MSFT 160219P00080000 P 02/19/16 80.0 28.65 30.90
MSFT 160226C00035000 C 02/26/16 35.0 14.90 15.80
MSFT 160226C00040000 C 02/26/16 40.0 9.90 10.30
MSFT 160226C00045000 C 02/26/16 45.0 4.60 5.45
MSFT 160226C00045500 C 02/26/16 45.5 4.20 5.00
MSFT 160226C00046000 C 02/26/16 46.0 4.05 4.40
MSFT 160226C00046500 C 02/26/16 46.5 3.85 3.95
MSFT 160226C00047000 C 02/26/16 47.0 3.40 3.55
MSFT 160226C00047500 C 02/26/16 47.5 3.00 3.15
MSFT 160226C00048000 C 02/26/16 48.0 2.60 2.75
MSFT 160226C00048500 C 02/26/16 48.5 2.24 2.39
MSFT 160226C00049000 C 02/26/16 49.0 1.91 2.04
MSFT 160226C00049500 C 02/26/16 49.5 1.60 1.71
MSFT 160226C00050000 C 02/26/16 50.0 1.36 1.45
MSFT 160226C00050500 C 02/26/16 50.5 1.11 1.19
MSFT 160226C00051000 C 02/26/16 51.0 0.89 0.96
MSFT 160226C00051500 C 02/26/16 51.5 0.71 0.77
MSFT 160226C00052000 C 02/26/16 52.0 0.55 0.61
MSFT 160226C00052500 C 02/26/16 52.5 0.42 0.47
MSFT 160226C00053000 C 02/26/16 53.0 0.32 0.37
MSFT 160226C00053500 C 02/26/16 53.5 0.24 0.28
MSFT 160226C00054000 C 02/26/16 54.0 0.17 0.21
MSFT 160226C00054500 C 02/26/16 54.5 0.12 0.15
MSFT 160226C00055000 C 02/26/16 55.0 0.08 0.12
MSFT 160226C00055500 C 02/26/16 55.5 0.04 0.09
MSFT 160226C00056000 C 02/26/16 56.0 0.02 0.07
MSFT 160226C00056500 C 02/26/16 56.5 0.01 0.06
MSFT 160226C00057000 C 02/26/16 57.0 0.00 0.04
MSFT 160226C00057500 C 02/26/16 57.5 0.00 0.04
MSFT 160226C00058000 C 02/26/16 58.0 0.00 0.04
MSFT 160226C00058500 C 02/26/16 58.5 0.00 0.04
MSFT 160226C00059000 C 02/26/16 59.0 0.00 0.04
MSFT 160226C00059500 C 02/26/16 59.5 0.00 0.06
MSFT 160226C00060000 C 02/26/16 60.0 0.00 0.06
MSFT 160226C00060500 C 02/26/16 60.5 0.00 0.05
MSFT 160226C00061000 C 02/26/16 61.0 0.00 0.05
MSFT 160226C00061500 C 02/26/16 61.5 0.00 0.05
MSFT 160226C00062000 C 02/26/16 62.0 0.00 0.05
MSFT 160226C00063000 C 02/26/16 63.0 0.00 0.05
MSFT 160226C00064000 C 02/26/16 64.0 0.00 0.05
MSFT 160226P00035000 P 02/26/16 35.0 0.00 0.05
MSFT 160226P00040000 P 02/26/16 40.0 0.02 0.08
MSFT 160226P00045000 P 02/26/16 45.0 0.23 0.27
MSFT 160226P00045500 P 02/26/16 45.5 0.28 0.35
MSFT 160226P00046000 P 02/26/16 46.0 0.34 0.42
MSFT 160226P00046500 P 02/26/16 46.5 0.42 0.51
MSFT 160226P00047000 P 02/26/16 47.0 0.51 0.60
MSFT 160226P00047500 P 02/26/16 47.5 0.62 0.70
MSFT 160226P00048000 P 02/26/16 48.0 0.76 0.83
MSFT 160226P00048500 P 02/26/16 48.5 0.91 1.01
MSFT 160226P00049000 P 02/26/16 49.0 1.09 1.18
MSFT 160226P00049500 P 02/26/16 49.5 1.29 1.39
MSFT 160226P00050000 P 02/26/16 50.0 1.53 1.61
MSFT 160226P00050500 P 02/26/16 50.5 1.78 1.89
MSFT 160226P00051000 P 02/26/16 51.0 2.06 2.17
MSFT 160226P00051500 P 02/26/16 51.5 2.38 2.50
MSFT 160226P00052000 P 02/26/16 52.0 2.72 2.87
MSFT 160226P00052500 P 02/26/16 52.5 3.05 3.20
MSFT 160226P00053000 P 02/26/16 53.0 3.45 3.60
MSFT 160226P00053500 P 02/26/16 53.5 3.90 4.00
MSFT 160226P00054000 P 02/26/16 54.0 4.25 5.00
MSFT 160226P00054500 P 02/26/16 54.5 4.30 5.50
MSFT 160226P00055000 P 02/26/16 55.0 5.25 5.45
MSFT 160226P00055500 P 02/26/16 55.5 4.45 6.45
MSFT 160226P00056000 P 02/26/16 56.0 4.90 6.90
MSFT 160226P00056500 P 02/26/16 56.5 5.90 7.50
MSFT 160226P00057000 P 02/26/16 57.0 5.85 7.90
MSFT 160226P00057500 P 02/26/16 57.5 6.35 8.50
MSFT 160226P00058000 P 02/26/16 58.0 6.60 9.10
MSFT 160226P00058500 P 02/26/16 58.5 7.35 9.40
MSFT 160226P00059000 P 02/26/16 59.0 7.80 10.60
MSFT 160226P00059500 P 02/26/16 59.5 8.35 11.50
MSFT 160226P00060000 P 02/26/16 60.0 8.80 12.20
MSFT 160226P00060500 P 02/26/16 60.5 9.30 12.65
MSFT 160226P00061000 P 02/26/16 61.0 9.50 13.15
MSFT 160226P00061500 P 02/26/16 61.5 10.10 12.85
MSFT 160226P00062000 P 02/26/16 62.0 10.60 14.05
MSFT 160226P00063000 P 02/26/16 63.0 11.65 15.30
MSFT 160226P00064000 P 02/26/16 64.0 12.60 14.90
MSFT 160304C00035000 C 03/04/16 35.0 14.90 15.50
MSFT 160304C00040000 C 03/04/16 40.0 8.45 11.80
MSFT 160304C00041000 C 03/04/16 41.0 7.40 10.60
MSFT 160304C00042000 C 03/04/16 42.0 7.45 8.45
MSFT 160304C00043000 C 03/04/16 43.0 6.50 7.45
MSFT 160304C00043500 C 03/04/16 43.5 6.05 6.95
MSFT 160304C00044000 C 03/04/16 44.0 5.60 6.45
MSFT 160304C00044500 C 03/04/16 44.5 5.15 5.95
MSFT 160304C00045000 C 03/04/16 45.0 4.70 5.45
MSFT 160304C00045500 C 03/04/16 45.5 4.55 5.00
MSFT 160304C00046000 C 03/04/16 46.0 4.35 4.50
MSFT 160304C00046500 C 03/04/16 46.5 3.95 4.05
MSFT 160304C00047000 C 03/04/16 47.0 3.50 3.70
MSFT 160304C00047500 C 03/04/16 47.5 3.15 3.25
MSFT 160304C00048000 C 03/04/16 48.0 2.74 2.86
MSFT 160304C00048500 C 03/04/16 48.5 2.39 2.55
MSFT 160304C00049000 C 03/04/16 49.0 2.07 2.23
MSFT 160304C00049500 C 03/04/16 49.5 1.77 1.93
MSFT 160304C00050000 C 03/04/16 50.0 1.52 1.62
MSFT 160304C00050500 C 03/04/16 50.5 1.27 1.37
MSFT 160304C00051000 C 03/04/16 51.0 1.06 1.15
MSFT 160304C00051500 C 03/04/16 51.5 0.87 0.94
MSFT 160304C00052000 C 03/04/16 52.0 0.71 0.75
MSFT 160304C00052500 C 03/04/16 52.5 0.57 0.62
MSFT 160304C00053000 C 03/04/16 53.0 0.43 0.49
MSFT 160304C00053500 C 03/04/16 53.5 0.35 0.39
MSFT 160304C00054000 C 03/04/16 54.0 0.24 0.30
MSFT 160304C00054500 C 03/04/16 54.5 0.20 0.23
MSFT 160304C00055000 C 03/04/16 55.0 0.14 0.18
MSFT 160304C00055500 C 03/04/16 55.5 0.11 0.14
MSFT 160304C00056000 C 03/04/16 56.0 0.06 0.13
MSFT 160304C00056500 C 03/04/16 56.5 0.03 0.13
MSFT 160304C00057000 C 03/04/16 57.0 0.02 0.11
MSFT 160304C00057500 C 03/04/16 57.5 0.01 0.09
MSFT 160304C00058000 C 03/04/16 58.0 0.01 0.08
MSFT 160304C00058500 C 03/04/16 58.5 0.00 0.08
MSFT 160304C00059000 C 03/04/16 59.0 0.01 0.06
MSFT 160304C00060000 C 03/04/16 60.0 0.00 0.05
MSFT 160304P00035000 P 03/04/16 35.0 0.00 0.08
MSFT 160304P00040000 P 03/04/16 40.0 0.04 0.09
MSFT 160304P00041000 P 03/04/16 41.0 0.05 0.14
MSFT 160304P00042000 P 03/04/16 42.0 0.08 0.19
MSFT 160304P00043000 P 03/04/16 43.0 0.16 0.22
MSFT 160304P00043500 P 03/04/16 43.5 0.20 0.27
MSFT 160304P00044000 P 03/04/16 44.0 0.24 0.31
MSFT 160304P00044500 P 03/04/16 44.5 0.28 0.36
MSFT 160304P00045000 P 03/04/16 45.0 0.34 0.38
MSFT 160304P00045500 P 03/04/16 45.5 0.41 0.47
MSFT 160304P00046000 P 03/04/16 46.0 0.48 0.56
MSFT 160304P00046500 P 03/04/16 46.5 0.57 0.67
MSFT 160304P00047000 P 03/04/16 47.0 0.68 0.79
MSFT 160304P00047500 P 03/04/16 47.5 0.80 0.89
MSFT 160304P00048000 P 03/04/16 48.0 0.94 1.02
MSFT 160304P00048500 P 03/04/16 48.5 1.10 1.22
MSFT 160304P00049000 P 03/04/16 49.0 1.29 1.35
MSFT 160304P00049500 P 03/04/16 49.5 1.48 1.60
MSFT 160304P00050000 P 03/04/16 50.0 1.73 1.85
MSFT 160304P00050500 P 03/04/16 50.5 1.97 2.15
MSFT 160304P00051000 P 03/04/16 51.0 2.24 2.43
MSFT 160304P00051500 P 03/04/16 51.5 2.55 2.76
MSFT 160304P00052000 P 03/04/16 52.0 2.88 3.10
MSFT 160304P00052500 P 03/04/16 52.5 3.20 3.45
MSFT 160304P00053000 P 03/04/16 53.0 3.60 3.80
MSFT 160304P00053500 P 03/04/16 53.5 4.00 4.20
MSFT 160304P00054000 P 03/04/16 54.0 4.35 5.05
MSFT 160304P00054500 P 03/04/16 54.5 4.20 5.55
MSFT 160304P00055000 P 03/04/16 55.0 5.20 5.80
MSFT 160304P00055500 P 03/04/16 55.5 4.50 6.50
MSFT 160304P00056000 P 03/04/16 56.0 4.95 6.95
MSFT 160304P00056500 P 03/04/16 56.5 5.45 7.50
MSFT 160304P00057000 P 03/04/16 57.0 5.60 7.95
MSFT 160304P00057500 P 03/04/16 57.5 6.15 8.50
MSFT 160304P00058000 P 03/04/16 58.0 6.55 9.00
MSFT 160304P00058500 P 03/04/16 58.5 7.05 9.45
MSFT 160304P00059000 P 03/04/16 59.0 7.60 9.85
MSFT 160304P00060000 P 03/04/16 60.0 8.60 10.90
MSFT 160311C00040000 C 03/11/16 40.0 9.35 10.55
MSFT 160311C00043000 C 03/11/16 43.0 6.55 7.50
MSFT 160311C00044000 C 03/11/16 44.0 5.65 6.85
MSFT 160311C00044500 C 03/11/16 44.5 5.20 5.95
MSFT 160311C00045000 C 03/11/16 45.0 4.80 5.45
MSFT 160311C00045500 C 03/11/16 45.5 4.80 5.00
MSFT 160311C00046000 C 03/11/16 46.0 4.45 4.60
MSFT 160311C00046500 C 03/11/16 46.5 4.00 4.20
MSFT 160311C00047000 C 03/11/16 47.0 3.65 3.75
MSFT 160311C00047500 C 03/11/16 47.5 3.25 3.35
MSFT 160311C00048000 C 03/11/16 48.0 2.86 3.05
MSFT 160311C00048500 C 03/11/16 48.5 2.53 2.67
MSFT 160311C00049000 C 03/11/16 49.0 2.21 2.36
MSFT 160311C00049500 C 03/11/16 49.5 1.96 2.04
MSFT 160311C00050000 C 03/11/16 50.0 1.67 1.79
MSFT 160311C00050500 C 03/11/16 50.5 1.45 1.52
MSFT 160311C00051000 C 03/11/16 51.0 1.22 1.30
MSFT 160311C00051500 C 03/11/16 51.5 1.02 1.10
MSFT 160311C00052000 C 03/11/16 52.0 0.86 0.91
MSFT 160311C00052500 C 03/11/16 52.5 0.70 0.76
MSFT 160311C00053000 C 03/11/16 53.0 0.56 0.62
MSFT 160311C00053500 C 03/11/16 53.5 0.46 0.50
MSFT 160311C00054000 C 03/11/16 54.0 0.37 0.40
MSFT 160311C00054500 C 03/11/16 54.5 0.29 0.32
MSFT 160311C00055000 C 03/11/16 55.0 0.22 0.25
MSFT 160311C00055500 C 03/11/16 55.5 0.17 0.20
MSFT 160311C00056000 C 03/11/16 56.0 0.12 0.16
MSFT 160311C00056500 C 03/11/16 56.5 0.07 0.14
MSFT 160311C00057000 C 03/11/16 57.0 0.05 0.13
MSFT 160311C00057500 C 03/11/16 57.5 0.04 0.11
MSFT 160311C00058000 C 03/11/16 58.0 0.02 0.11
MSFT 160311C00058500 C 03/11/16 58.5 0.04 0.09
MSFT 160311C00059000 C 03/11/16 59.0 0.01 0.08
MSFT 160311C00060000 C 03/11/16 60.0 0.01 0.05
MSFT 160311P00040000 P 03/11/16 40.0 0.05 0.14
MSFT 160311P00043000 P 03/11/16 43.0 0.22 0.29
MSFT 160311P00044000 P 03/11/16 44.0 0.32 0.37
MSFT 160311P00044500 P 03/11/16 44.5 0.37 0.42
MSFT 160311P00045000 P 03/11/16 45.0 0.43 0.49
MSFT 160311P00045500 P 03/11/16 45.5 0.50 0.57
MSFT 160311P00046000 P 03/11/16 46.0 0.59 0.67
MSFT 160311P00046500 P 03/11/16 46.5 0.69 0.74
MSFT 160311P00047000 P 03/11/16 47.0 0.80 0.86
MSFT 160311P00047500 P 03/11/16 47.5 0.94 0.99
MSFT 160311P00048000 P 03/11/16 48.0 1.09 1.15
MSFT 160311P00048500 P 03/11/16 48.5 1.25 1.32
MSFT 160311P00049000 P 03/11/16 49.0 1.44 1.52
MSFT 160311P00049500 P 03/11/16 49.5 1.65 1.71
MSFT 160311P00050000 P 03/11/16 50.0 1.88 1.95
MSFT 160311P00050500 P 03/11/16 50.5 2.13 2.33
MSFT 160311P00051000 P 03/11/16 51.0 2.41 2.61
MSFT 160311P00051500 P 03/11/16 51.5 2.70 2.92
MSFT 160311P00052000 P 03/11/16 52.0 3.00 3.25
MSFT 160311P00052500 P 03/11/16 52.5 3.35 3.55
MSFT 160311P00053000 P 03/11/16 53.0 3.70 3.95
MSFT 160311P00053500 P 03/11/16 53.5 4.10 4.30
MSFT 160311P00054000 P 03/11/16 54.0 4.50 4.75
MSFT 160311P00054500 P 03/11/16 54.5 4.85 5.60
MSFT 160311P00055000 P 03/11/16 55.0 5.30 5.70
MSFT 160311P00055500 P 03/11/16 55.5 4.55 6.60
MSFT 160311P00056000 P 03/11/16 56.0 5.00 7.05
MSFT 160311P00056500 P 03/11/16 56.5 5.45 7.50
MSFT 160311P00057000 P 03/11/16 57.0 5.95 8.00
MSFT 160311P00057500 P 03/11/16 57.5 6.10 8.50
MSFT 160311P00058000 P 03/11/16 58.0 6.60 9.00
MSFT 160311P00058500 P 03/11/16 58.5 7.10 9.50
MSFT 160311P00059000 P 03/11/16 59.0 7.55 9.95
MSFT 160311P00060000 P 03/11/16 60.0 8.60 11.25
MSFT 160318C00030000 C 03/18/16 30.0 19.15 20.65
MSFT 160318C00035000 C 03/18/16 35.0 13.20 15.55
MSFT 160318C00040000 C 03/18/16 40.0 9.25 11.55
MSFT 160318C00045000 C 03/18/16 45.0 5.35 5.50
MSFT 160318C00050000 C 03/18/16 50.0 1.88 1.91
MSFT 160318C00052500 C 03/18/16 52.5 0.84 0.88
MSFT 160318C00055000 C 03/18/16 55.0 0.31 0.34
MSFT 160318C00057500 C 03/18/16 57.5 0.10 0.12
MSFT 160318C00060000 C 03/18/16 60.0 0.04 0.06
MSFT 160318C00062500 C 03/18/16 62.5 0.00 0.03
MSFT 160318C00065000 C 03/18/16 65.0 0.00 0.04
MSFT 160318C00070000 C 03/18/16 70.0 0.00 0.05
MSFT 160318C00075000 C 03/18/16 75.0 0.00 0.04
MSFT 160318P00030000 P 03/18/16 30.0 0.00 0.02
MSFT 160318P00035000 P 03/18/16 35.0 0.04 0.06
MSFT 160318P00040000 P 03/18/16 40.0 0.14 0.17
MSFT 160318P00045000 P 03/18/16 45.0 0.53 0.56
MSFT 160318P00050000 P 03/18/16 50.0 2.03 2.10
MSFT 160318P00052500 P 03/18/16 52.5 3.50 3.65
MSFT 160318P00055000 P 03/18/16 55.0 5.45 5.70
MSFT 160318P00057500 P 03/18/16 57.5 6.45 8.40
MSFT 160318P00060000 P 03/18/16 60.0 8.85 11.15
MSFT 160318P00062500 P 03/18/16 62.5 11.55 13.35
MSFT 160318P00065000 P 03/18/16 65.0 13.90 16.45
MSFT 160318P00070000 P 03/18/16 70.0 18.85 21.20
MSFT 160318P00075000 P 03/18/16 75.0 23.85 26.50
MSFT 160324C00040000 C 03/24/16 40.0 9.40 10.50
MSFT 160324C00044000 C 03/24/16 44.0 5.80 6.55
MSFT 160324C00045000 C 03/24/16 45.0 5.45 5.55
MSFT 160324C00045500 C 03/24/16 45.5 5.00 5.15
MSFT 160324C00046000 C 03/24/16 46.0 4.60 4.80
MSFT 160324C00046500 C 03/24/16 46.5 4.20 4.40
MSFT 160324C00047000 C 03/24/16 47.0 3.80 4.00
MSFT 160324C00047500 C 03/24/16 47.5 3.45 3.60
MSFT 160324C00048000 C 03/24/16 48.0 3.10 3.25
MSFT 160324C00048500 C 03/24/16 48.5 2.76 2.98
MSFT 160324C00049000 C 03/24/16 49.0 2.45 2.61
MSFT 160324C00049500 C 03/24/16 49.5 2.18 2.37
MSFT 160324C00050000 C 03/24/16 50.0 1.91 2.09
MSFT 160324C00050500 C 03/24/16 50.5 1.68 1.80
MSFT 160324C00051000 C 03/24/16 51.0 1.44 1.61
MSFT 160324C00051500 C 03/24/16 51.5 1.23 1.39
MSFT 160324C00052000 C 03/24/16 52.0 1.07 1.16
MSFT 160324C00052500 C 03/24/16 52.5 0.91 0.99
MSFT 160324C00053000 C 03/24/16 53.0 0.78 0.83
MSFT 160324C00053500 C 03/24/16 53.5 0.65 0.71
MSFT 160324C00054000 C 03/24/16 54.0 0.53 0.59
MSFT 160324C00054500 C 03/24/16 54.5 0.44 0.48
MSFT 160324C00055000 C 03/24/16 55.0 0.36 0.40
MSFT 160324C00055500 C 03/24/16 55.5 0.28 0.33
MSFT 160324C00056000 C 03/24/16 56.0 0.22 0.27
MSFT 160324C00056500 C 03/24/16 56.5 0.16 0.22
MSFT 160324C00057000 C 03/24/16 57.0 0.15 0.18
MSFT 160324C00057500 C 03/24/16 57.5 0.09 0.15
MSFT 160324C00058000 C 03/24/16 58.0 0.07 0.14
MSFT 160324C00058500 C 03/24/16 58.5 0.05 0.13
MSFT 160324C00059000 C 03/24/16 59.0 0.04 0.13
MSFT 160324C00059500 C 03/24/16 59.5 0.04 0.11
MSFT 160324C00060000 C 03/24/16 60.0 0.03 0.09
MSFT 160324C00061000 C 03/24/16 61.0 0.02 0.08
MSFT 160324C00062000 C 03/24/16 62.0 0.01 0.07
MSFT 160324C00063000 C 03/24/16 63.0 0.00 0.06
MSFT 160324P00040000 P 03/24/16 40.0 0.15 0.24
MSFT 160324P00044000 P 03/24/16 44.0 0.47 0.60
MSFT 160324P00045000 P 03/24/16 45.0 0.61 0.73
MSFT 160324P00045500 P 03/24/16 45.5 0.69 0.79
MSFT 160324P00046000 P 03/24/16 46.0 0.80 0.89
MSFT 160324P00046500 P 03/24/16 46.5 0.90 1.00
MSFT 160324P00047000 P 03/24/16 47.0 1.02 1.15
MSFT 160324P00047500 P 03/24/16 47.5 1.17 1.27
MSFT 160324P00048000 P 03/24/16 48.0 1.32 1.44
MSFT 160324P00048500 P 03/24/16 48.5 1.50 1.62
MSFT 160324P00049000 P 03/24/16 49.0 1.70 1.81
MSFT 160324P00049500 P 03/24/16 49.5 1.91 2.01
MSFT 160324P00050000 P 03/24/16 50.0 2.14 2.25
MSFT 160324P00050500 P 03/24/16 50.5 2.39 2.60
MSFT 160324P00051000 P 03/24/16 51.0 2.65 2.88
MSFT 160324P00051500 P 03/24/16 51.5 2.94 3.15
MSFT 160324P00052000 P 03/24/16 52.0 3.25 3.45
MSFT 160324P00052500 P 03/24/16 52.5 3.55 3.80
MSFT 160324P00053000 P 03/24/16 53.0 3.90 4.15
MSFT 160324P00053500 P 03/24/16 53.5 4.30 4.50
MSFT 160324P00054000 P 03/24/16 54.0 4.65 4.90
MSFT 160324P00054500 P 03/24/16 54.5 5.05 5.30
MSFT 160324P00055000 P 03/24/16 55.0 5.40 6.15
MSFT 160324P00055500 P 03/24/16 55.5 5.20 6.75
MSFT 160324P00056000 P 03/24/16 56.0 5.40 7.20
MSFT 160324P00056500 P 03/24/16 56.5 5.60 7.60
MSFT 160324P00057000 P 03/24/16 57.0 6.05 8.10
MSFT 160324P00057500 P 03/24/16 57.5 6.15 8.55
MSFT 160324P00058000 P 03/24/16 58.0 6.65 9.10
MSFT 160324P00058500 P 03/24/16 58.5 7.15 9.55
MSFT 160324P00059000 P 03/24/16 59.0 7.60 10.30
MSFT 160324P00059500 P 03/24/16 59.5 8.10 11.15
MSFT 160324P00060000 P 03/24/16 60.0 8.65 12.10
MSFT 160324P00061000 P 03/24/16 61.0 9.60 13.20
MSFT 160324P00062000 P 03/24/16 62.0 10.80 14.20
MSFT 160324P00063000 P 03/24/16 63.0 11.60 14.40
MSFT 160415C00022000 C 04/15/16 22.0 27.35 29.65
MSFT 160415C00023000 C 04/15/16 23.0 26.70 27.30
MSFT 160415C00024000 C 04/15/16 24.0 24.85 27.45
MSFT 160415C00025000 C 04/15/16 25.0 23.10 26.85
MSFT 160415C00026000 C 04/15/16 26.0 22.15 25.70
MSFT 160415C00027000 C 04/15/16 27.0 21.90 24.60
MSFT 160415C00028000 C 04/15/16 28.0 20.95 23.70
MSFT 160415C00029000 C 04/15/16 29.0 19.20 22.80
MSFT 160415C00030000 C 04/15/16 30.0 18.95 21.45
MSFT 160415C00031000 C 04/15/16 31.0 18.10 19.60
MSFT 160415C00032000 C 04/15/16 32.0 16.05 18.60
MSFT 160415C00033000 C 04/15/16 33.0 15.25 18.80
MSFT 160415C00034000 C 04/15/16 34.0 14.40 17.80
MSFT 160415C00035000 C 04/15/16 35.0 14.10 15.55
MSFT 160415C00036000 C 04/15/16 36.0 13.20 15.75
MSFT 160415C00037000 C 04/15/16 37.0 12.00 14.55
MSFT 160415C00038000 C 04/15/16 38.0 11.30 13.50
MSFT 160415C00039000 C 04/15/16 39.0 10.25 12.60
MSFT 160415C00040000 C 04/15/16 40.0 9.30 11.60
MSFT 160415C00041000 C 04/15/16 41.0 8.25 10.65
MSFT 160415C00042000 C 04/15/16 42.0 7.75 9.15
MSFT 160415C00043000 C 04/15/16 43.0 6.85 8.70
MSFT 160415C00044000 C 04/15/16 44.0 6.45 6.60
MSFT 160415C00045000 C 04/15/16 45.0 5.65 5.80
MSFT 160415C00046000 C 04/15/16 46.0 4.85 5.00
MSFT 160415C00047000 C 04/15/16 47.0 4.10 4.25
MSFT 160415C00048000 C 04/15/16 48.0 3.45 3.60
MSFT 160415C00049000 C 04/15/16 49.0 2.86 2.94
MSFT 160415C00050000 C 04/15/16 50.0 2.34 2.38
MSFT 160415C00052500 C 04/15/16 52.5 1.25 1.29
MSFT 160415C00055000 C 04/15/16 55.0 0.58 0.62
MSFT 160415C00057500 C 04/15/16 57.5 0.24 0.26
MSFT 160415C00060000 C 04/15/16 60.0 0.10 0.12
MSFT 160415C00062500 C 04/15/16 62.5 0.03 0.06
MSFT 160415C00065000 C 04/15/16 65.0 0.01 0.06
MSFT 160415C00070000 C 04/15/16 70.0 0.00 0.05
MSFT 160415C00075000 C 04/15/16 75.0 0.00 0.05
MSFT 160415C00080000 C 04/15/16 80.0 0.00 0.05
MSFT 160415P00022000 P 04/15/16 22.0 0.00 0.05
MSFT 160415P00023000 P 04/15/16 23.0 0.00 0.05
MSFT 160415P00024000 P 04/15/16 24.0 0.00 0.05
MSFT 160415P00025000 P 04/15/16 25.0 0.00 0.06
MSFT 160415P00026000 P 04/15/16 26.0 0.02 0.05
MSFT 160415P00027000 P 04/15/16 27.0 0.00 0.07
MSFT 160415P00028000 P 04/15/16 28.0 0.02 0.07
MSFT 160415P00029000 P 04/15/16 29.0 0.04 0.08
MSFT 160415P00030000 P 04/15/16 30.0 0.05 0.09
MSFT 160415P00031000 P 04/15/16 31.0 0.06 0.10
MSFT 160415P00032000 P 04/15/16 32.0 0.07 0.10
MSFT 160415P00033000 P 04/15/16 33.0 0.09 0.12
MSFT 160415P00034000 P 04/15/16 34.0 0.10 0.13
MSFT 160415P00035000 P 04/15/16 35.0 0.12 0.14
MSFT 160415P00036000 P 04/15/16 36.0 0.14 0.17
MSFT 160415P00037000 P 04/15/16 37.0 0.17 0.19
MSFT 160415P00038000 P 04/15/16 38.0 0.20 0.23
MSFT 160415P00039000 P 04/15/16 39.0 0.24 0.28
MSFT 160415P00040000 P 04/15/16 40.0 0.29 0.33
MSFT 160415P00041000 P 04/15/16 41.0 0.35 0.39
MSFT 160415P00042000 P 04/15/16 42.0 0.43 0.47
MSFT 160415P00043000 P 04/15/16 43.0 0.54 0.58
MSFT 160415P00044000 P 04/15/16 44.0 0.68 0.71
MSFT 160415P00045000 P 04/15/16 45.0 0.85 0.89
MSFT 160415P00046000 P 04/15/16 46.0 1.07 1.11
MSFT 160415P00047000 P 04/15/16 47.0 1.33 1.38
MSFT 160415P00048000 P 04/15/16 48.0 1.66 1.71
MSFT 160415P00049000 P 04/15/16 49.0 2.04 2.08
MSFT 160415P00050000 P 04/15/16 50.0 2.49 2.57
MSFT 160415P00052500 P 04/15/16 52.5 3.90 4.05
MSFT 160415P00055000 P 04/15/16 55.0 5.70 5.85
MSFT 160415P00057500 P 04/15/16 57.5 6.60 8.55
MSFT 160415P00060000 P 04/15/16 60.0 8.90 10.95
MSFT 160415P00062500 P 04/15/16 62.5 11.35 13.65
MSFT 160415P00065000 P 04/15/16 65.0 13.80 16.25
MSFT 160415P00070000 P 04/15/16 70.0 18.60 21.90
MSFT 160415P00075000 P 04/15/16 75.0 23.85 26.40
MSFT 160415P00080000 P 04/15/16 80.0 28.70 31.70
MSFT 160520C00035000 C 05/20/16 35.0 14.35 15.50
MSFT 160520C00040000 C 05/20/16 40.0 9.70 12.05
MSFT 160520C00045000 C 05/20/16 45.0 6.05 6.30
MSFT 160520C00050000 C 05/20/16 50.0 3.00 3.10
MSFT 160520C00052500 C 05/20/16 52.5 1.92 1.97
MSFT 160520C00055000 C 05/20/16 55.0 1.15 1.18
MSFT 160520C00057500 C 05/20/16 57.5 0.63 0.66
MSFT 160520C00060000 C 05/20/16 60.0 0.33 0.36
MSFT 160520C00065000 C 05/20/16 65.0 0.08 0.13
MSFT 160520C00070000 C 05/20/16 70.0 0.01 0.07
MSFT 160520C00075000 C 05/20/16 75.0 0.00 0.06
MSFT 160520P00035000 P 05/20/16 35.0 0.25 0.29
MSFT 160520P00040000 P 05/20/16 40.0 0.59 0.64
MSFT 160520P00045000 P 05/20/16 45.0 1.46 1.52
MSFT 160520P00050000 P 05/20/16 50.0 3.35 3.45
MSFT 160520P00052500 P 05/20/16 52.5 4.80 4.90
MSFT 160520P00055000 P 05/20/16 55.0 6.50 6.70
MSFT 160520P00057500 P 05/20/16 57.5 8.40 9.20
MSFT 160520P00060000 P 05/20/16 60.0 9.00 11.60
MSFT 160520P00065000 P 05/20/16 65.0 13.80 16.50
MSFT 160520P00070000 P 05/20/16 70.0 19.30 21.55
MSFT 160520P00075000 P 05/20/16 75.0 24.20 26.60
MSFT 160617C00023000 C 06/17/16 23.0 25.15 28.65
MSFT 160617C00024000 C 06/17/16 24.0 24.05 27.65
MSFT 160617C00025000 C 06/17/16 25.0 23.15 26.65
MSFT 160617C00026000 C 06/17/16 26.0 22.15 25.65
MSFT 160617C00027000 C 06/17/16 27.0 21.15 24.70
MSFT 160617C00028000 C 06/17/16 28.0 20.10 23.65
MSFT 160617C00029000 C 06/17/16 29.0 19.10 22.80
MSFT 160617C00030000 C 06/17/16 30.0 19.65 21.55
MSFT 160617C00031000 C 06/17/16 31.0 17.05 20.50
MSFT 160617C00032000 C 06/17/16 32.0 17.70 18.50
MSFT 160617C00033000 C 06/17/16 33.0 15.05 18.80
MSFT 160617C00034000 C 06/17/16 34.0 14.30 17.90
MSFT 160617C00035000 C 06/17/16 35.0 14.50 16.90
MSFT 160617C00036000 C 06/17/16 36.0 13.15 15.95
MSFT 160617C00037000 C 06/17/16 37.0 11.95 14.95
MSFT 160617C00038000 C 06/17/16 38.0 11.55 13.65
MSFT 160617C00039000 C 06/17/16 39.0 10.70 13.15
MSFT 160617C00040000 C 06/17/16 40.0 10.25 12.05
MSFT 160617C00041000 C 06/17/16 41.0 9.05 9.75
MSFT 160617C00042000 C 06/17/16 42.0 8.65 8.85
MSFT 160617C00043000 C 06/17/16 43.0 7.80 8.05
MSFT 160617C00044000 C 06/17/16 44.0 7.00 7.25
MSFT 160617C00045000 C 06/17/16 45.0 6.25 6.50
MSFT 160617C00046000 C 06/17/16 46.0 5.55 5.80
MSFT 160617C00047000 C 06/17/16 47.0 4.95 5.10
MSFT 160617C00048000 C 06/17/16 48.0 4.35 4.50
MSFT 160617C00049000 C 06/17/16 49.0 3.75 3.90
MSFT 160617C00050000 C 06/17/16 50.0 3.25 3.35
MSFT 160617C00052500 C 06/17/16 52.5 2.14 2.25
MSFT 160617C00055000 C 06/17/16 55.0 1.33 1.40
MSFT 160617C00057500 C 06/17/16 57.5 0.78 0.84
MSFT 160617C00060000 C 06/17/16 60.0 0.43 0.47
MSFT 160617C00062500 C 06/17/16 62.5 0.23 0.27
MSFT 160617C00065000 C 06/17/16 65.0 0.12 0.15
MSFT 160617C00070000 C 06/17/16 70.0 0.02 0.06
MSFT 160617C00075000 C 06/17/16 75.0 0.00 0.07
MSFT 160617C00080000 C 06/17/16 80.0 0.00 0.06
MSFT 160617P00023000 P 06/17/16 23.0 0.03 0.08
MSFT 160617P00024000 P 06/17/16 24.0 0.03 0.09
MSFT 160617P00025000 P 06/17/16 25.0 0.05 0.09
MSFT 160617P00026000 P 06/17/16 26.0 0.07 0.10
MSFT 160617P00027000 P 06/17/16 27.0 0.08 0.11
MSFT 160617P00028000 P 06/17/16 28.0 0.10 0.13
MSFT 160617P00029000 P 06/17/16 29.0 0.11 0.15
MSFT 160617P00030000 P 06/17/16 30.0 0.13 0.17
MSFT 160617P00031000 P 06/17/16 31.0 0.16 0.20
MSFT 160617P00032000 P 06/17/16 32.0 0.18 0.22
MSFT 160617P00033000 P 06/17/16 33.0 0.22 0.26
MSFT 160617P00034000 P 06/17/16 34.0 0.26 0.30
MSFT 160617P00035000 P 06/17/16 35.0 0.31 0.35
MSFT 160617P00036000 P 06/17/16 36.0 0.37 0.42
MSFT 160617P00037000 P 06/17/16 37.0 0.44 0.49
MSFT 160617P00038000 P 06/17/16 38.0 0.52 0.57
MSFT 160617P00039000 P 06/17/16 39.0 0.63 0.67
MSFT 160617P00040000 P 06/17/16 40.0 0.74 0.79
MSFT 160617P00041000 P 06/17/16 41.0 0.89 0.96
MSFT 160617P00042000 P 06/17/16 42.0 1.04 1.11
MSFT 160617P00043000 P 06/17/16 43.0 1.24 1.33
MSFT 160617P00044000 P 06/17/16 44.0 1.47 1.55
MSFT 160617P00045000 P 06/17/16 45.0 1.73 1.81
MSFT 160617P00046000 P 06/17/16 46.0 2.03 2.10
MSFT 160617P00047000 P 06/17/16 47.0 2.37 2.46
MSFT 160617P00048000 P 06/17/16 48.0 2.76 2.84
MSFT 160617P00049000 P 06/17/16 49.0 3.15 3.30
MSFT 160617P00050000 P 06/17/16 50.0 3.65 3.80
MSFT 160617P00052500 P 06/17/16 52.5 5.05 5.25
MSFT 160617P00055000 P 06/17/16 55.0 6.75 6.95
MSFT 160617P00057500 P 06/17/16 57.5 8.65 9.00
MSFT 160617P00060000 P 06/17/16 60.0 9.20 11.65
MSFT 160617P00062500 P 06/17/16 62.5 11.85 14.00
MSFT 160617P00065000 P 06/17/16 65.0 13.90 17.35
MSFT 160617P00070000 P 06/17/16 70.0 18.80 21.60
MSFT 160617P00075000 P 06/17/16 75.0 24.00 27.25
MSFT 160617P00080000 P 06/17/16 80.0 28.90 32.25
MSFT 160715C00023000 C 07/15/16 23.0 25.00 29.00
MSFT 160715C00024000 C 07/15/16 24.0 23.85 27.30
MSFT 160715C00025000 C 07/15/16 25.0 23.10 27.05
MSFT 160715C00026000 C 07/15/16 26.0 22.00 26.10
MSFT 160715C00027000 C 07/15/16 27.0 20.85 24.85
MSFT 160715C00028000 C 07/15/16 28.0 20.00 24.20
MSFT 160715C00029000 C 07/15/16 29.0 19.00 23.20
MSFT 160715C00030000 C 07/15/16 30.0 18.30 21.90
MSFT 160715C00031000 C 07/15/16 31.0 17.35 20.90
MSFT 160715C00032000 C 07/15/16 32.0 16.30 18.60
MSFT 160715C00033000 C 07/15/16 33.0 15.05 18.80
MSFT 160715C00034000 C 07/15/16 34.0 14.35 17.55
MSFT 160715C00035000 C 07/15/16 35.0 13.35 16.60
MSFT 160715C00036000 C 07/15/16 36.0 13.35 15.85
MSFT 160715C00037000 C 07/15/16 37.0 12.15 14.65
MSFT 160715C00038000 C 07/15/16 38.0 11.70 13.50
MSFT 160715C00039000 C 07/15/16 39.0 10.75 13.25
MSFT 160715C00040000 C 07/15/16 40.0 9.85 12.25
MSFT 160715C00041000 C 07/15/16 41.0 9.50 9.90
MSFT 160715C00042000 C 07/15/16 42.0 8.75 9.00
MSFT 160715C00043000 C 07/15/16 43.0 7.95 8.20
MSFT 160715C00044000 C 07/15/16 44.0 7.20 7.45
MSFT 160715C00045000 C 07/15/16 45.0 6.45 6.70
MSFT 160715C00046000 C 07/15/16 46.0 5.75 6.00
MSFT 160715C00047000 C 07/15/16 47.0 5.20 5.35
MSFT 160715C00048000 C 07/15/16 48.0 4.60 4.75
MSFT 160715C00049000 C 07/15/16 49.0 4.00 4.15
MSFT 160715C00050000 C 07/15/16 50.0 3.50 3.65
MSFT 160715C00052500 C 07/15/16 52.5 2.38 2.49
MSFT 160715C00055000 C 07/15/16 55.0 1.53 1.63
MSFT 160715C00057500 C 07/15/16 57.5 0.96 1.03
MSFT 160715C00060000 C 07/15/16 60.0 0.56 0.65
MSFT 160715C00062500 C 07/15/16 62.5 0.32 0.41
MSFT 160715C00065000 C 07/15/16 65.0 0.18 0.28
MSFT 160715C00070000 C 07/15/16 70.0 0.06 0.14
MSFT 160715C00075000 C 07/15/16 75.0 0.01 0.08
MSFT 160715C00080000 C 07/15/16 80.0 0.00 0.06
MSFT 160715P00023000 P 07/15/16 23.0 0.04 0.11
MSFT 160715P00024000 P 07/15/16 24.0 0.05 0.11
MSFT 160715P00025000 P 07/15/16 25.0 0.06 0.13
MSFT 160715P00026000 P 07/15/16 26.0 0.08 0.15
MSFT 160715P00027000 P 07/15/16 27.0 0.10 0.17
MSFT 160715P00028000 P 07/15/16 28.0 0.12 0.18
MSFT 160715P00029000 P 07/15/16 29.0 0.14 0.21
MSFT 160715P00030000 P 07/15/16 30.0 0.17 0.24
MSFT 160715P00031000 P 07/15/16 31.0 0.21 0.27
MSFT 160715P00032000 P 07/15/16 32.0 0.24 0.31
MSFT 160715P00033000 P 07/15/16 33.0 0.29 0.36
MSFT 160715P00034000 P 07/15/16 34.0 0.35 0.42
MSFT 160715P00035000 P 07/15/16 35.0 0.40 0.48
MSFT 160715P00036000 P 07/15/16 36.0 0.48 0.55
MSFT 160715P00037000 P 07/15/16 37.0 0.56 0.64
MSFT 160715P00038000 P 07/15/16 38.0 0.65 0.74
MSFT 160715P00039000 P 07/15/16 39.0 0.76 0.86
MSFT 160715P00040000 P 07/15/16 40.0 0.90 1.00
MSFT 160715P00041000 P 07/15/16 41.0 1.06 1.16
MSFT 160715P00042000 P 07/15/16 42.0 1.25 1.33
MSFT 160715P00043000 P 07/15/16 43.0 1.45 1.54
MSFT 160715P00044000 P 07/15/16 44.0 1.69 1.79
MSFT 160715P00045000 P 07/15/16 45.0 1.96 2.07
MSFT 160715P00046000 P 07/15/16 46.0 2.26 2.38
MSFT 160715P00047000 P 07/15/16 47.0 2.62 2.73
MSFT 160715P00048000 P 07/15/16 48.0 3.00 3.15
MSFT 160715P00049000 P 07/15/16 49.0 3.40 3.55
MSFT 160715P00050000 P 07/15/16 50.0 3.90 4.05
MSFT 160715P00052500 P 07/15/16 52.5 5.30 5.50
MSFT 160715P00055000 P 07/15/16 55.0 6.95 7.10
MSFT 160715P00057500 P 07/15/16 57.5 8.85 9.20
MSFT 160715P00060000 P 07/15/16 60.0 10.30 11.90
MSFT 160715P00062500 P 07/15/16 62.5 11.95 14.20
MSFT 160715P00065000 P 07/15/16 65.0 13.95 16.75
MSFT 160715P00070000 P 07/15/16 70.0 18.80 22.60
MSFT 160715P00075000 P 07/15/16 75.0 24.05 27.00
MSFT 160715P00080000 P 07/15/16 80.0 28.70 32.25
MSFT 161021C00030000 C 10/21/16 30.0 18.95 21.80
MSFT 161021C00035000 C 10/21/16 35.0 14.75 15.70
MSFT 161021C00040000 C 10/21/16 40.0 10.85 11.15
MSFT 161021C00045000 C 10/21/16 45.0 7.10 7.45
MSFT 161021C00050000 C 10/21/16 50.0 4.40 4.60
MSFT 161021C00052500 C 10/21/16 52.5 3.30 3.45
MSFT 161021C00055000 C 10/21/16 55.0 2.41 2.55
MSFT 161021C00057500 C 10/21/16 57.5 1.71 1.83
MSFT 161021C00060000 C 10/21/16 60.0 1.19 1.28
MSFT 161021C00062500 C 10/21/16 62.5 0.81 0.90
MSFT 161021C00065000 C 10/21/16 65.0 0.55 0.63
MSFT 161021C00070000 C 10/21/16 70.0 0.24 0.34
MSFT 161021C00075000 C 10/21/16 75.0 0.10 0.19
MSFT 161021P00030000 P 10/21/16 30.0 0.43 0.50
MSFT 161021P00035000 P 10/21/16 35.0 0.84 0.92
MSFT 161021P00040000 P 10/21/16 40.0 1.62 1.70
MSFT 161021P00045000 P 10/21/16 45.0 2.93 3.05
MSFT 161021P00050000 P 10/21/16 50.0 5.05 5.20
MSFT 161021P00052500 P 10/21/16 52.5 6.45 6.60
MSFT 161021P00055000 P 10/21/16 55.0 8.05 8.20
MSFT 161021P00057500 P 10/21/16 57.5 9.85 10.05
MSFT 161021P00060000 P 10/21/16 60.0 11.80 12.15
MSFT 161021P00062500 P 10/21/16 62.5 13.20 14.75
MSFT 161021P00065000 P 10/21/16 65.0 14.90 16.95
MSFT 161021P00070000 P 10/21/16 70.0 19.55 21.65
MSFT 161021P00075000 P 10/21/16 75.0 24.55 26.70
MSFT 170120C00023000 C 01/20/17 23.0 25.50 28.95
MSFT 170120C00025000 C 01/20/17 25.0 23.95 26.25
MSFT 170120C00030000 C 01/20/17 30.0 19.00 21.95
MSFT 170120C00033000 C 01/20/17 33.0 17.10 17.55
MSFT 170120C00035000 C 01/20/17 35.0 15.35 15.65
MSFT 170120C00038000 C 01/20/17 38.0 12.80 13.10
MSFT 170120C00040000 C 01/20/17 40.0 11.35 11.50
MSFT 170120C00043000 C 01/20/17 43.0 9.15 9.30
MSFT 170120C00045000 C 01/20/17 45.0 7.80 8.00
MSFT 170120C00047000 C 01/20/17 47.0 6.60 6.75
MSFT 170120C00050000 C 01/20/17 50.0 5.00 5.15
MSFT 170120C00052500 C 01/20/17 52.5 3.90 4.05
MSFT 170120C00055000 C 01/20/17 55.0 3.00 3.15
MSFT 170120C00057500 C 01/20/17 57.5 2.28 2.38
MSFT 170120C00060000 C 01/20/17 60.0 1.69 1.77
MSFT 170120C00062500 C 01/20/17 62.5 1.24 1.31
MSFT 170120C00065000 C 01/20/17 65.0 0.89 0.97
MSFT 170120C00070000 C 01/20/17 70.0 0.46 0.54
MSFT 170120C00075000 C 01/20/17 75.0 0.22 0.31
MSFT 170120C00080000 C 01/20/17 80.0 0.11 0.20
MSFT 170120P00023000 P 01/20/17 23.0 0.25 0.30
MSFT 170120P00025000 P 01/20/17 25.0 0.33 0.41
MSFT 170120P00030000 P 01/20/17 30.0 0.66 0.74
MSFT 170120P00033000 P 01/20/17 33.0 0.94 1.05
MSFT 170120P00035000 P 01/20/17 35.0 1.22 1.31
MSFT 170120P00038000 P 01/20/17 38.0 1.74 1.83
MSFT 170120P00040000 P 01/20/17 40.0 2.15 2.27
MSFT 170120P00043000 P 01/20/17 43.0 3.00 3.10
MSFT 170120P00045000 P 01/20/17 45.0 3.65 3.80
MSFT 170120P00047000 P 01/20/17 47.0 4.50 4.60
MSFT 170120P00050000 P 01/20/17 50.0 5.90 6.05
MSFT 170120P00052500 P 01/20/17 52.5 7.30 7.45
MSFT 170120P00055000 P 01/20/17 55.0 8.85 9.05
MSFT 170120P00057500 P 01/20/17 57.5 10.60 10.80
MSFT 170120P00060000 P 01/20/17 60.0 12.50 12.75
MSFT 170120P00062500 P 01/20/17 62.5 14.55 14.95
MSFT 170120P00065000 P 01/20/17 65.0 16.65 17.10
MSFT 170120P00070000 P 01/20/17 70.0 21.20 21.75
MSFT 170120P00075000 P 01/20/17 75.0 24.10 27.75
MSFT 170120P00080000 P 01/20/17 80.0 28.90 32.65
MSFT 180119C00023000 C 01/19/18 23.0 25.40 29.20
MSFT 180119C00025000 C 01/19/18 25.0 23.55 27.00
MSFT 180119C00028000 C 01/19/18 28.0 19.70 24.40
MSFT 180119C00030000 C 01/19/18 30.0 19.30 22.40
MSFT 180119C00033000 C 01/19/18 33.0 16.45 19.60
MSFT 180119C00035000 C 01/19/18 35.0 15.50 16.45
MSFT 180119C00038000 C 01/19/18 38.0 13.45 14.10
MSFT 180119C00040000 C 01/19/18 40.0 12.05 12.70
MSFT 180119C00042000 C 01/19/18 42.0 10.80 11.40
MSFT 180119C00045000 C 01/19/18 45.0 9.15 9.65
MSFT 180119C00047000 C 01/19/18 47.0 8.05 8.50
MSFT 180119C00050000 C 01/19/18 50.0 6.80 7.05
MSFT 180119C00052500 C 01/19/18 52.5 5.65 6.00
MSFT 180119C00055000 C 01/19/18 55.0 4.80 5.10
MSFT 180119C00057500 C 01/19/18 57.5 4.00 4.30
MSFT 180119C00060000 C 01/19/18 60.0 3.40 3.60
MSFT 180119C00062500 C 01/19/18 62.5 2.75 3.05
MSFT 180119C00065000 C 01/19/18 65.0 2.30 2.55
MSFT 180119C00070000 C 01/19/18 70.0 1.55 1.74
MSFT 180119C00075000 C 01/19/18 75.0 1.06 1.22
MSFT 180119C00080000 C 01/19/18 80.0 0.65 0.85
MSFT 180119P00023000 P 01/19/18 23.0 0.60 0.83
MSFT 180119P00025000 P 01/19/18 25.0 0.79 1.04
MSFT 180119P00028000 P 01/19/18 28.0 1.15 1.43
MSFT 180119P00030000 P 01/19/18 30.0 1.45 1.77
MSFT 180119P00033000 P 01/19/18 33.0 2.21 2.37
MSFT 180119P00035000 P 01/19/18 35.0 2.58 2.81
MSFT 180119P00038000 P 01/19/18 38.0 3.45 3.70
MSFT 180119P00040000 P 01/19/18 40.0 4.15 4.35
MSFT 180119P00042000 P 01/19/18 42.0 4.85 5.10
MSFT 180119P00045000 P 01/19/18 45.0 6.05 6.40
MSFT 180119P00047000 P 01/19/18 47.0 7.00 7.30
MSFT 180119P00050000 P 01/19/18 50.0 8.55 8.90
MSFT 180119P00052500 P 01/19/18 52.5 9.95 10.35
MSFT 180119P00055000 P 01/19/18 55.0 11.45 11.90
MSFT 180119P00057500 P 01/19/18 57.5 13.00 13.55
MSFT 180119P00060000 P 01/19/18 60.0 14.95 15.35
MSFT 180119P00062500 P 01/19/18 62.5 16.70 17.20
MSFT 180119P00065000 P 01/19/18 65.0 18.70 19.50
MSFT 180119P00070000 P 01/19/18 70.0 22.85 23.80
MSFT 180119P00075000 P 01/19/18 75.0 27.15 28.35
MSFT 180119P00080000 P 01/19/18 80.0 31.50 32.95

OPRA data is delayed 15 minutes.