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 (2015-08-14)Premium Content

Microsoft Corporation (MSFT)
As of Sep 1 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150904C00034000 C 09/04/15 34.0 7.95 8.65
MSFT 150904C00034500 C 09/04/15 34.5 7.45 8.15
MSFT 150904C00035000 C 09/04/15 35.0 6.95 7.65
MSFT 150904C00035500 C 09/04/15 35.5 6.45 7.15
MSFT 150904C00036000 C 09/04/15 36.0 5.95 6.65
MSFT 150904C00036500 C 09/04/15 36.5 5.45 6.15
MSFT 150904C00037000 C 09/04/15 37.0 5.15 5.65
MSFT 150904C00037500 C 09/04/15 37.5 4.55 5.20
MSFT 150904C00038000 C 09/04/15 38.0 4.15 4.65
MSFT 150904C00038500 C 09/04/15 38.5 3.70 4.15
MSFT 150904C00039000 C 09/04/15 39.0 3.20 3.55
MSFT 150904C00039500 C 09/04/15 39.5 2.75 2.96
MSFT 150904C00040000 C 09/04/15 40.0 2.33 2.58
MSFT 150904C00040500 C 09/04/15 40.5 1.93 2.04
MSFT 150904C00041000 C 09/04/15 41.0 1.58 1.61
MSFT 150904C00041500 C 09/04/15 41.5 1.19 1.22
MSFT 150904C00042000 C 09/04/15 42.0 0.85 0.88
MSFT 150904C00042500 C 09/04/15 42.5 0.57 0.59
MSFT 150904C00043000 C 09/04/15 43.0 0.34 0.37
MSFT 150904C00043500 C 09/04/15 43.5 0.19 0.21
MSFT 150904C00044000 C 09/04/15 44.0 0.09 0.11
MSFT 150904C00044500 C 09/04/15 44.5 0.04 0.05
MSFT 150904C00045000 C 09/04/15 45.0 0.01 0.03
MSFT 150904C00045500 C 09/04/15 45.5 0.00 0.05
MSFT 150904C00046000 C 09/04/15 46.0 0.01 0.10
MSFT 150904C00046500 C 09/04/15 46.5 0.00 0.13
MSFT 150904C00047000 C 09/04/15 47.0 0.00 0.07
MSFT 150904C00047500 C 09/04/15 47.5 0.00 0.08
MSFT 150904C00048000 C 09/04/15 48.0 0.00 0.05
MSFT 150904C00048500 C 09/04/15 48.5 0.00 0.03
MSFT 150904C00049000 C 09/04/15 49.0 0.00 0.05
MSFT 150904C00049500 C 09/04/15 49.5 0.00 0.08
MSFT 150904C00050000 C 09/04/15 50.0 0.00 0.02
MSFT 150904C00050500 C 09/04/15 50.5 0.00 0.08
MSFT 150904C00051000 C 09/04/15 51.0 0.00 0.09
MSFT 150904C00051500 C 09/04/15 51.5 0.00 0.08
MSFT 150904C00052000 C 09/04/15 52.0 0.00 0.08
MSFT 150904C00052500 C 09/04/15 52.5 0.00 0.09
MSFT 150904C00053000 C 09/04/15 53.0 0.00 0.16
MSFT 150904C00053500 C 09/04/15 53.5 0.00 0.08
MSFT 150904C00054000 C 09/04/15 54.0 0.00 0.08
MSFT 150904C00054500 C 09/04/15 54.5 0.00 0.08
MSFT 150904C00055000 C 09/04/15 55.0 0.00 0.08
MSFT 150904C00055500 C 09/04/15 55.5 0.00 0.12
MSFT 150904C00056000 C 09/04/15 56.0 0.00 0.08
MSFT 150904P00034000 P 09/04/15 34.0 0.01 0.02
MSFT 150904P00034500 P 09/04/15 34.5 0.01 0.04
MSFT 150904P00035000 P 09/04/15 35.0 0.01 0.05
MSFT 150904P00035500 P 09/04/15 35.5 0.01 0.05
MSFT 150904P00036000 P 09/04/15 36.0 0.01 0.03
MSFT 150904P00036500 P 09/04/15 36.5 0.02 0.04
MSFT 150904P00037000 P 09/04/15 37.0 0.02 0.04
MSFT 150904P00037500 P 09/04/15 37.5 0.02 0.04
MSFT 150904P00038000 P 09/04/15 38.0 0.03 0.05
MSFT 150904P00038500 P 09/04/15 38.5 0.04 0.06
MSFT 150904P00039000 P 09/04/15 39.0 0.05 0.07
MSFT 150904P00039500 P 09/04/15 39.5 0.07 0.09
MSFT 150904P00040000 P 09/04/15 40.0 0.10 0.13
MSFT 150904P00040500 P 09/04/15 40.5 0.16 0.17
MSFT 150904P00041000 P 09/04/15 41.0 0.23 0.25
MSFT 150904P00041500 P 09/04/15 41.5 0.34 0.36
MSFT 150904P00042000 P 09/04/15 42.0 0.50 0.53
MSFT 150904P00042500 P 09/04/15 42.5 0.71 0.74
MSFT 150904P00043000 P 09/04/15 43.0 0.99 1.02
MSFT 150904P00043500 P 09/04/15 43.5 1.33 1.36
MSFT 150904P00044000 P 09/04/15 44.0 1.73 1.78
MSFT 150904P00044500 P 09/04/15 44.5 1.94 2.34
MSFT 150904P00045000 P 09/04/15 45.0 2.64 2.81
MSFT 150904P00045500 P 09/04/15 45.5 2.88 3.30
MSFT 150904P00046000 P 09/04/15 46.0 3.35 3.80
MSFT 150904P00046500 P 09/04/15 46.5 3.85 4.30
MSFT 150904P00047000 P 09/04/15 47.0 4.40 4.80
MSFT 150904P00047500 P 09/04/15 47.5 4.85 5.30
MSFT 150904P00048000 P 09/04/15 48.0 5.35 5.80
MSFT 150904P00048500 P 09/04/15 48.5 5.90 6.35
MSFT 150904P00049000 P 09/04/15 49.0 6.35 6.85
MSFT 150904P00049500 P 09/04/15 49.5 6.85 7.35
MSFT 150904P00050000 P 09/04/15 50.0 7.40 7.85
MSFT 150904P00050500 P 09/04/15 50.5 7.95 8.30
MSFT 150904P00051000 P 09/04/15 51.0 8.25 8.85
MSFT 150904P00051500 P 09/04/15 51.5 8.60 9.35
MSFT 150904P00052000 P 09/04/15 52.0 9.50 9.85
MSFT 150904P00052500 P 09/04/15 52.5 8.90 10.40
MSFT 150904P00053000 P 09/04/15 53.0 10.50 10.85
MSFT 150904P00053500 P 09/04/15 53.5 9.45 11.35
MSFT 150904P00054000 P 09/04/15 54.0 10.30 12.10
MSFT 150904P00054500 P 09/04/15 54.5 11.75 12.35
MSFT 150904P00055000 P 09/04/15 55.0 10.95 12.90
MSFT 150904P00055500 P 09/04/15 55.5 11.45 13.35
MSFT 150904P00056000 P 09/04/15 56.0 13.30 13.85
MSFT 150911C00035000 C 09/11/15 35.0 7.00 7.70
MSFT 150911C00036000 C 09/11/15 36.0 6.00 6.70
MSFT 150911C00036500 C 09/11/15 36.5 5.50 6.20
MSFT 150911C00037000 C 09/11/15 37.0 5.20 5.70
MSFT 150911C00037500 C 09/11/15 37.5 4.60 5.25
MSFT 150911C00038000 C 09/11/15 38.0 4.25 4.55
MSFT 150911C00038500 C 09/11/15 38.5 3.65 4.25
MSFT 150911C00039000 C 09/11/15 39.0 3.40 3.60
MSFT 150911C00039500 C 09/11/15 39.5 3.05 3.15
MSFT 150911C00040000 C 09/11/15 40.0 2.63 2.67
MSFT 150911C00040500 C 09/11/15 40.5 2.22 2.25
MSFT 150911C00041000 C 09/11/15 41.0 1.82 1.86
MSFT 150911C00041500 C 09/11/15 41.5 1.47 1.50
MSFT 150911C00042000 C 09/11/15 42.0 1.15 1.18
MSFT 150911C00042500 C 09/11/15 42.5 0.87 0.89
MSFT 150911C00043000 C 09/11/15 43.0 0.61 0.65
MSFT 150911C00043500 C 09/11/15 43.5 0.44 0.46
MSFT 150911C00044000 C 09/11/15 44.0 0.29 0.31
MSFT 150911C00044500 C 09/11/15 44.5 0.18 0.19
MSFT 150911C00045000 C 09/11/15 45.0 0.10 0.12
MSFT 150911C00045500 C 09/11/15 45.5 0.05 0.07
MSFT 150911C00046000 C 09/11/15 46.0 0.03 0.04
MSFT 150911C00046500 C 09/11/15 46.5 0.00 0.06
MSFT 150911C00047000 C 09/11/15 47.0 0.00 0.07
MSFT 150911C00047500 C 09/11/15 47.5 0.00 0.08
MSFT 150911C00048000 C 09/11/15 48.0 0.00 0.08
MSFT 150911C00048500 C 09/11/15 48.5 0.00 0.08
MSFT 150911C00049000 C 09/11/15 49.0 0.00 0.08
MSFT 150911C00049500 C 09/11/15 49.5 0.00 0.08
MSFT 150911C00050000 C 09/11/15 50.0 0.00 0.09
MSFT 150911C00050500 C 09/11/15 50.5 0.00 0.08
MSFT 150911C00051000 C 09/11/15 51.0 0.00 0.08
MSFT 150911C00051500 C 09/11/15 51.5 0.00 0.09
MSFT 150911C00052000 C 09/11/15 52.0 0.00 0.08
MSFT 150911C00052500 C 09/11/15 52.5 0.00 0.09
MSFT 150911C00053000 C 09/11/15 53.0 0.00 0.23
MSFT 150911C00053500 C 09/11/15 53.5 0.00 0.23
MSFT 150911C00054000 C 09/11/15 54.0 0.00 0.08
MSFT 150911C00054500 C 09/11/15 54.5 0.00 0.09
MSFT 150911C00055000 C 09/11/15 55.0 0.00 0.08
MSFT 150911C00055500 C 09/11/15 55.5 0.00 0.08
MSFT 150911C00056000 C 09/11/15 56.0 0.00 0.08
MSFT 150911P00035000 P 09/11/15 35.0 0.05 0.07
MSFT 150911P00036000 P 09/11/15 36.0 0.06 0.08
MSFT 150911P00036500 P 09/11/15 36.5 0.07 0.09
MSFT 150911P00037000 P 09/11/15 37.0 0.08 0.10
MSFT 150911P00037500 P 09/11/15 37.5 0.09 0.12
MSFT 150911P00038000 P 09/11/15 38.0 0.11 0.14
MSFT 150911P00038500 P 09/11/15 38.5 0.14 0.17
MSFT 150911P00039000 P 09/11/15 39.0 0.18 0.19
MSFT 150911P00039500 P 09/11/15 39.5 0.22 0.24
MSFT 150911P00040000 P 09/11/15 40.0 0.29 0.31
MSFT 150911P00040500 P 09/11/15 40.5 0.37 0.40
MSFT 150911P00041000 P 09/11/15 41.0 0.48 0.50
MSFT 150911P00041500 P 09/11/15 41.5 0.62 0.64
MSFT 150911P00042000 P 09/11/15 42.0 0.79 0.82
MSFT 150911P00042500 P 09/11/15 42.5 1.01 1.04
MSFT 150911P00043000 P 09/11/15 43.0 1.28 1.30
MSFT 150911P00043500 P 09/11/15 43.5 1.58 1.61
MSFT 150911P00044000 P 09/11/15 44.0 1.92 1.96
MSFT 150911P00044500 P 09/11/15 44.5 2.25 2.46
MSFT 150911P00045000 P 09/11/15 45.0 2.73 2.86
MSFT 150911P00045500 P 09/11/15 45.5 3.10 3.40
MSFT 150911P00046000 P 09/11/15 46.0 3.65 3.85
MSFT 150911P00046500 P 09/11/15 46.5 4.00 4.35
MSFT 150911P00047000 P 09/11/15 47.0 4.35 4.85
MSFT 150911P00047500 P 09/11/15 47.5 4.85 5.35
MSFT 150911P00048000 P 09/11/15 48.0 5.35 5.85
MSFT 150911P00048500 P 09/11/15 48.5 5.85 6.35
MSFT 150911P00049000 P 09/11/15 49.0 6.35 6.85
MSFT 150911P00049500 P 09/11/15 49.5 6.85 7.35
MSFT 150911P00050000 P 09/11/15 50.0 7.25 7.90
MSFT 150911P00050500 P 09/11/15 50.5 7.60 8.35
MSFT 150911P00051000 P 09/11/15 51.0 8.15 8.90
MSFT 150911P00051500 P 09/11/15 51.5 8.55 9.35
MSFT 150911P00052000 P 09/11/15 52.0 8.75 9.90
MSFT 150911P00052500 P 09/11/15 52.5 9.70 11.80
MSFT 150911P00053000 P 09/11/15 53.0 10.25 11.00
MSFT 150911P00053500 P 09/11/15 53.5 9.45 11.65
MSFT 150911P00054000 P 09/11/15 54.0 9.95 12.20
MSFT 150911P00054500 P 09/11/15 54.5 10.80 12.65
MSFT 150911P00055000 P 09/11/15 55.0 10.95 13.55
MSFT 150911P00055500 P 09/11/15 55.5 11.45 13.70
MSFT 150911P00056000 P 09/11/15 56.0 12.85 14.00
MSFT 150918C00028000 C 09/18/15 28.0 13.70 14.65
MSFT 150918C00029000 C 09/18/15 29.0 12.90 13.70
MSFT 150918C00030000 C 09/18/15 30.0 12.20 12.55
MSFT 150918C00031000 C 09/18/15 31.0 10.65 11.70
MSFT 150918C00032000 C 09/18/15 32.0 9.95 10.70
MSFT 150918C00033000 C 09/18/15 33.0 9.20 9.70
MSFT 150918C00034000 C 09/18/15 34.0 8.20 8.70
MSFT 150918C00035000 C 09/18/15 35.0 7.25 7.70
MSFT 150918C00036000 C 09/18/15 36.0 6.25 6.75
MSFT 150918C00036500 C 09/18/15 36.5 5.75 6.25
MSFT 150918C00037000 C 09/18/15 37.0 5.30 5.80
MSFT 150918C00037500 C 09/18/15 37.5 4.85 5.30
MSFT 150918C00038000 C 09/18/15 38.0 4.40 4.85
MSFT 150918C00038500 C 09/18/15 38.5 4.00 4.20
MSFT 150918C00039000 C 09/18/15 39.0 3.55 3.75
MSFT 150918C00039500 C 09/18/15 39.5 3.10 3.30
MSFT 150918C00040000 C 09/18/15 40.0 2.83 2.87
MSFT 150918C00040500 C 09/18/15 40.5 2.44 2.48
MSFT 150918C00041000 C 09/18/15 41.0 2.07 2.11
MSFT 150918C00041500 C 09/18/15 41.5 1.72 1.77
MSFT 150918C00042000 C 09/18/15 42.0 1.42 1.45
MSFT 150918C00042500 C 09/18/15 42.5 1.14 1.17
MSFT 150918C00043000 C 09/18/15 43.0 0.89 0.92
MSFT 150918C00043500 C 09/18/15 43.5 0.68 0.70
MSFT 150918C00044000 C 09/18/15 44.0 0.50 0.52
MSFT 150918C00044500 C 09/18/15 44.5 0.36 0.38
MSFT 150918C00045000 C 09/18/15 45.0 0.25 0.26
MSFT 150918C00045500 C 09/18/15 45.5 0.16 0.18
MSFT 150918C00046000 C 09/18/15 46.0 0.10 0.12
MSFT 150918C00046500 C 09/18/15 46.5 0.07 0.08
MSFT 150918C00047000 C 09/18/15 47.0 0.04 0.05
MSFT 150918C00047500 C 09/18/15 47.5 0.02 0.04
MSFT 150918C00048000 C 09/18/15 48.0 0.01 0.02
MSFT 150918C00048500 C 09/18/15 48.5 0.00 0.07
MSFT 150918C00049000 C 09/18/15 49.0 0.00 0.03
MSFT 150918C00049500 C 09/18/15 49.5 0.00 0.05
MSFT 150918C00050000 C 09/18/15 50.0 0.01 0.03
MSFT 150918C00050500 C 09/18/15 50.5 0.00 0.05
MSFT 150918C00051000 C 09/18/15 51.0 0.00 0.05
MSFT 150918C00051500 C 09/18/15 51.5 0.00 0.05
MSFT 150918C00052000 C 09/18/15 52.0 0.00 0.05
MSFT 150918C00052500 C 09/18/15 52.5 0.00 0.01
MSFT 150918C00053000 C 09/18/15 53.0 0.00 0.05
MSFT 150918C00053500 C 09/18/15 53.5 0.00 0.05
MSFT 150918C00054000 C 09/18/15 54.0 0.00 0.05
MSFT 150918C00054500 C 09/18/15 54.5 0.00 0.05
MSFT 150918C00055000 C 09/18/15 55.0 0.00 0.05
MSFT 150918C00055500 C 09/18/15 55.5 0.00 0.05
MSFT 150918C00056000 C 09/18/15 56.0 0.00 0.05
MSFT 150918C00056500 C 09/18/15 56.5 0.00 0.05
MSFT 150918C00057000 C 09/18/15 57.0 0.00 0.05
MSFT 150918C00057500 C 09/18/15 57.5 0.00 0.05
MSFT 150918C00060000 C 09/18/15 60.0 0.00 0.05
MSFT 150918C00065000 C 09/18/15 65.0 0.00 0.05
MSFT 150918P00028000 P 09/18/15 28.0 0.01 0.07
MSFT 150918P00029000 P 09/18/15 29.0 0.01 0.07
MSFT 150918P00030000 P 09/18/15 30.0 0.02 0.10
MSFT 150918P00031000 P 09/18/15 31.0 0.03 0.11
MSFT 150918P00032000 P 09/18/15 32.0 0.03 0.12
MSFT 150918P00033000 P 09/18/15 33.0 0.04 0.10
MSFT 150918P00034000 P 09/18/15 34.0 0.06 0.11
MSFT 150918P00035000 P 09/18/15 35.0 0.08 0.12
MSFT 150918P00036000 P 09/18/15 36.0 0.11 0.14
MSFT 150918P00036500 P 09/18/15 36.5 0.12 0.15
MSFT 150918P00037000 P 09/18/15 37.0 0.15 0.18
MSFT 150918P00037500 P 09/18/15 37.5 0.18 0.21
MSFT 150918P00038000 P 09/18/15 38.0 0.22 0.24
MSFT 150918P00038500 P 09/18/15 38.5 0.27 0.28
MSFT 150918P00039000 P 09/18/15 39.0 0.32 0.34
MSFT 150918P00039500 P 09/18/15 39.5 0.39 0.41
MSFT 150918P00040000 P 09/18/15 40.0 0.48 0.50
MSFT 150918P00040500 P 09/18/15 40.5 0.59 0.61
MSFT 150918P00041000 P 09/18/15 41.0 0.72 0.75
MSFT 150918P00041500 P 09/18/15 41.5 0.88 0.90
MSFT 150918P00042000 P 09/18/15 42.0 1.06 1.09
MSFT 150918P00042500 P 09/18/15 42.5 1.28 1.31
MSFT 150918P00043000 P 09/18/15 43.0 1.53 1.59
MSFT 150918P00043500 P 09/18/15 43.5 1.82 1.86
MSFT 150918P00044000 P 09/18/15 44.0 2.13 2.19
MSFT 150918P00044500 P 09/18/15 44.5 2.49 2.53
MSFT 150918P00045000 P 09/18/15 45.0 2.88 3.05
MSFT 150918P00045500 P 09/18/15 45.5 3.05 3.50
MSFT 150918P00046000 P 09/18/15 46.0 3.50 3.95
MSFT 150918P00046500 P 09/18/15 46.5 3.95 4.40
MSFT 150918P00047000 P 09/18/15 47.0 4.50 4.90
MSFT 150918P00047500 P 09/18/15 47.5 4.90 5.35
MSFT 150918P00048000 P 09/18/15 48.0 5.40 5.85
MSFT 150918P00048500 P 09/18/15 48.5 6.05 6.35
MSFT 150918P00049000 P 09/18/15 49.0 6.35 7.10
MSFT 150918P00049500 P 09/18/15 49.5 6.90 7.55
MSFT 150918P00050000 P 09/18/15 50.0 7.40 8.15
MSFT 150918P00050500 P 09/18/15 50.5 7.60 8.90
MSFT 150918P00051000 P 09/18/15 51.0 7.10 10.25
MSFT 150918P00051500 P 09/18/15 51.5 8.25 9.55
MSFT 150918P00052000 P 09/18/15 52.0 9.10 9.85
MSFT 150918P00052500 P 09/18/15 52.5 9.40 11.05
MSFT 150918P00053000 P 09/18/15 53.0 8.95 11.05
MSFT 150918P00053500 P 09/18/15 53.5 9.65 12.00
MSFT 150918P00054000 P 09/18/15 54.0 10.75 12.05
MSFT 150918P00054500 P 09/18/15 54.5 10.45 12.60
MSFT 150918P00055000 P 09/18/15 55.0 11.85 12.85
MSFT 150918P00055500 P 09/18/15 55.5 11.45 14.75
MSFT 150918P00056000 P 09/18/15 56.0 11.95 14.25
MSFT 150918P00056500 P 09/18/15 56.5 13.35 15.90
MSFT 150918P00057000 P 09/18/15 57.0 14.25 16.15
MSFT 150918P00057500 P 09/18/15 57.5 14.35 16.45
MSFT 150918P00060000 P 09/18/15 60.0 16.00 18.15
MSFT 150918P00065000 P 09/18/15 65.0 20.95 23.20
MSFT 150925C00035000 C 09/25/15 35.0 7.15 7.80
MSFT 150925C00036000 C 09/25/15 36.0 6.15 6.85
MSFT 150925C00036500 C 09/25/15 36.5 5.75 6.35
MSFT 150925C00037000 C 09/25/15 37.0 5.45 5.65
MSFT 150925C00037500 C 09/25/15 37.5 5.00 5.20
MSFT 150925C00038000 C 09/25/15 38.0 4.55 4.75
MSFT 150925C00038500 C 09/25/15 38.5 4.20 4.30
MSFT 150925C00039000 C 09/25/15 39.0 3.80 3.90
MSFT 150925C00039500 C 09/25/15 39.5 3.25 3.45
MSFT 150925C00040000 C 09/25/15 40.0 2.99 3.05
MSFT 150925C00040500 C 09/25/15 40.5 2.60 2.67
MSFT 150925C00041000 C 09/25/15 41.0 2.24 2.39
MSFT 150925C00041500 C 09/25/15 41.5 1.92 1.97
MSFT 150925C00042000 C 09/25/15 42.0 1.61 1.66
MSFT 150925C00042500 C 09/25/15 42.5 1.33 1.38
MSFT 150925C00043000 C 09/25/15 43.0 1.08 1.13
MSFT 150925C00043500 C 09/25/15 43.5 0.86 0.90
MSFT 150925C00044000 C 09/25/15 44.0 0.66 0.71
MSFT 150925C00044500 C 09/25/15 44.5 0.51 0.55
MSFT 150925C00045000 C 09/25/15 45.0 0.38 0.41
MSFT 150925C00045500 C 09/25/15 45.5 0.28 0.30
MSFT 150925C00046000 C 09/25/15 46.0 0.19 0.22
MSFT 150925C00046500 C 09/25/15 46.5 0.12 0.18
MSFT 150925C00047000 C 09/25/15 47.0 0.07 0.14
MSFT 150925C00047500 C 09/25/15 47.5 0.05 0.11
MSFT 150925C00048000 C 09/25/15 48.0 0.05 0.09
MSFT 150925C00048500 C 09/25/15 48.5 0.03 0.09
MSFT 150925C00049000 C 09/25/15 49.0 0.01 0.07
MSFT 150925C00049500 C 09/25/15 49.5 0.00 0.07
MSFT 150925C00050000 C 09/25/15 50.0 0.00 0.06
MSFT 150925C00050500 C 09/25/15 50.5 0.00 0.06
MSFT 150925C00051000 C 09/25/15 51.0 0.00 0.05
MSFT 150925C00051500 C 09/25/15 51.5 0.00 0.05
MSFT 150925C00052000 C 09/25/15 52.0 0.00 0.05
MSFT 150925C00052500 C 09/25/15 52.5 0.00 0.05
MSFT 150925C00053000 C 09/25/15 53.0 0.00 0.05
MSFT 150925C00053500 C 09/25/15 53.5 0.00 0.05
MSFT 150925C00054000 C 09/25/15 54.0 0.00 0.05
MSFT 150925C00054500 C 09/25/15 54.5 0.00 0.05
MSFT 150925C00055000 C 09/25/15 55.0 0.00 0.05
MSFT 150925C00055500 C 09/25/15 55.5 0.00 0.05
MSFT 150925C00056000 C 09/25/15 56.0 0.00 0.05
MSFT 150925P00035000 P 09/25/15 35.0 0.12 0.23
MSFT 150925P00036000 P 09/25/15 36.0 0.16 0.27
MSFT 150925P00036500 P 09/25/15 36.5 0.18 0.30
MSFT 150925P00037000 P 09/25/15 37.0 0.21 0.32
MSFT 150925P00037500 P 09/25/15 37.5 0.25 0.38
MSFT 150925P00038000 P 09/25/15 38.0 0.29 0.39
MSFT 150925P00038500 P 09/25/15 38.5 0.39 0.41
MSFT 150925P00039000 P 09/25/15 39.0 0.45 0.48
MSFT 150925P00039500 P 09/25/15 39.5 0.54 0.58
MSFT 150925P00040000 P 09/25/15 40.0 0.64 0.69
MSFT 150925P00040500 P 09/25/15 40.5 0.76 0.80
MSFT 150925P00041000 P 09/25/15 41.0 0.91 0.94
MSFT 150925P00041500 P 09/25/15 41.5 1.07 1.12
MSFT 150925P00042000 P 09/25/15 42.0 1.26 1.30
MSFT 150925P00042500 P 09/25/15 42.5 1.48 1.52
MSFT 150925P00043000 P 09/25/15 43.0 1.73 1.79
MSFT 150925P00043500 P 09/25/15 43.5 2.00 2.04
MSFT 150925P00044000 P 09/25/15 44.0 2.31 2.37
MSFT 150925P00044500 P 09/25/15 44.5 2.64 2.76
MSFT 150925P00045000 P 09/25/15 45.0 2.97 3.20
MSFT 150925P00045500 P 09/25/15 45.5 3.40 3.60
MSFT 150925P00046000 P 09/25/15 46.0 3.60 4.25
MSFT 150925P00046500 P 09/25/15 46.5 4.00 4.70
MSFT 150925P00047000 P 09/25/15 47.0 4.50 5.15
MSFT 150925P00047500 P 09/25/15 47.5 4.90 5.60
MSFT 150925P00048000 P 09/25/15 48.0 5.40 6.10
MSFT 150925P00048500 P 09/25/15 48.5 5.90 6.55
MSFT 150925P00049000 P 09/25/15 49.0 6.35 7.10
MSFT 150925P00049500 P 09/25/15 49.5 6.90 7.60
MSFT 150925P00050000 P 09/25/15 50.0 7.35 8.10
MSFT 150925P00050500 P 09/25/15 50.5 7.70 8.55
MSFT 150925P00051000 P 09/25/15 51.0 8.15 9.00
MSFT 150925P00051500 P 09/25/15 51.5 8.40 9.55
MSFT 150925P00052000 P 09/25/15 52.0 9.20 10.15
MSFT 150925P00052500 P 09/25/15 52.5 8.50 10.70
MSFT 150925P00053000 P 09/25/15 53.0 10.35 12.30
MSFT 150925P00053500 P 09/25/15 53.5 10.60 11.60
MSFT 150925P00054000 P 09/25/15 54.0 11.05 12.15
MSFT 150925P00054500 P 09/25/15 54.5 10.80 12.65
MSFT 150925P00055000 P 09/25/15 55.0 11.85 13.10
MSFT 150925P00055500 P 09/25/15 55.5 11.45 13.70
MSFT 150925P00056000 P 09/25/15 56.0 13.35 14.05
MSFT 151002C00035000 C 10/02/15 35.0 7.10 7.85
MSFT 151002C00036000 C 10/02/15 36.0 6.20 6.90
MSFT 151002C00036500 C 10/02/15 36.5 5.80 6.40
MSFT 151002C00037000 C 10/02/15 37.0 5.45 5.80
MSFT 151002C00037500 C 10/02/15 37.5 5.05 5.50
MSFT 151002C00038000 C 10/02/15 38.0 4.60 4.90
MSFT 151002C00038500 C 10/02/15 38.5 4.20 4.50
MSFT 151002C00039000 C 10/02/15 39.0 3.80 4.00
MSFT 151002C00039500 C 10/02/15 39.5 3.40 3.65
MSFT 151002C00040000 C 10/02/15 40.0 3.00 3.25
MSFT 151002C00040500 C 10/02/15 40.5 2.66 2.89
MSFT 151002C00041000 C 10/02/15 41.0 2.36 2.45
MSFT 151002C00041500 C 10/02/15 41.5 2.00 2.21
MSFT 151002C00042000 C 10/02/15 42.0 1.77 1.82
MSFT 151002C00042500 C 10/02/15 42.5 1.49 1.54
MSFT 151002C00043000 C 10/02/15 43.0 1.20 1.29
MSFT 151002C00043500 C 10/02/15 43.5 0.99 1.06
MSFT 151002C00044000 C 10/02/15 44.0 0.79 0.86
MSFT 151002C00044500 C 10/02/15 44.5 0.64 0.69
MSFT 151002C00045000 C 10/02/15 45.0 0.48 0.54
MSFT 151002C00045500 C 10/02/15 45.5 0.36 0.42
MSFT 151002C00046000 C 10/02/15 46.0 0.27 0.33
MSFT 151002C00046500 C 10/02/15 46.5 0.18 0.27
MSFT 151002C00047000 C 10/02/15 47.0 0.14 0.21
MSFT 151002C00047500 C 10/02/15 47.5 0.09 0.17
MSFT 151002C00048000 C 10/02/15 48.0 0.05 0.16
MSFT 151002C00048500 C 10/02/15 48.5 0.04 0.10
MSFT 151002C00049000 C 10/02/15 49.0 0.02 0.11
MSFT 151002C00049500 C 10/02/15 49.5 0.01 0.09
MSFT 151002C00050000 C 10/02/15 50.0 0.01 0.07
MSFT 151002C00050500 C 10/02/15 50.5 0.01 0.07
MSFT 151002C00051000 C 10/02/15 51.0 0.00 0.06
MSFT 151002C00051500 C 10/02/15 51.5 0.00 0.06
MSFT 151002C00052000 C 10/02/15 52.0 0.00 0.05
MSFT 151002C00052500 C 10/02/15 52.5 0.00 0.05
MSFT 151002C00053000 C 10/02/15 53.0 0.00 0.05
MSFT 151002C00053500 C 10/02/15 53.5 0.00 0.05
MSFT 151002C00054000 C 10/02/15 54.0 0.00 0.05
MSFT 151002C00055000 C 10/02/15 55.0 0.00 0.05
MSFT 151002C00056000 C 10/02/15 56.0 0.00 0.05
MSFT 151002P00035000 P 10/02/15 35.0 0.17 0.28
MSFT 151002P00036000 P 10/02/15 36.0 0.21 0.32
MSFT 151002P00036500 P 10/02/15 36.5 0.23 0.36
MSFT 151002P00037000 P 10/02/15 37.0 0.28 0.40
MSFT 151002P00037500 P 10/02/15 37.5 0.33 0.43
MSFT 151002P00038000 P 10/02/15 38.0 0.37 0.50
MSFT 151002P00038500 P 10/02/15 38.5 0.45 0.58
MSFT 151002P00039000 P 10/02/15 39.0 0.53 0.63
MSFT 151002P00039500 P 10/02/15 39.5 0.65 0.73
MSFT 151002P00040000 P 10/02/15 40.0 0.77 0.85
MSFT 151002P00040500 P 10/02/15 40.5 0.90 0.99
MSFT 151002P00041000 P 10/02/15 41.0 1.05 1.12
MSFT 151002P00041500 P 10/02/15 41.5 1.22 1.32
MSFT 151002P00042000 P 10/02/15 42.0 1.42 1.46
MSFT 151002P00042500 P 10/02/15 42.5 1.64 1.69
MSFT 151002P00043000 P 10/02/15 43.0 1.88 2.01
MSFT 151002P00043500 P 10/02/15 43.5 2.03 2.31
MSFT 151002P00044000 P 10/02/15 44.0 2.45 2.61
MSFT 151002P00044500 P 10/02/15 44.5 2.67 2.94
MSFT 151002P00045000 P 10/02/15 45.0 3.10 3.30
MSFT 151002P00045500 P 10/02/15 45.5 3.45 3.70
MSFT 151002P00046000 P 10/02/15 46.0 3.85 4.10
MSFT 151002P00046500 P 10/02/15 46.5 4.10 4.75
MSFT 151002P00047000 P 10/02/15 47.0 4.55 5.00
MSFT 151002P00047500 P 10/02/15 47.5 5.00 5.50
MSFT 151002P00048000 P 10/02/15 48.0 5.45 6.15
MSFT 151002P00048500 P 10/02/15 48.5 5.90 6.60
MSFT 151002P00049000 P 10/02/15 49.0 6.40 7.10
MSFT 151002P00049500 P 10/02/15 49.5 6.90 7.60
MSFT 151002P00050000 P 10/02/15 50.0 7.35 8.15
MSFT 151002P00050500 P 10/02/15 50.5 7.80 8.50
MSFT 151002P00051000 P 10/02/15 51.0 8.40 9.10
MSFT 151002P00051500 P 10/02/15 51.5 8.80 9.55
MSFT 151002P00052000 P 10/02/15 52.0 8.00 10.35
MSFT 151002P00052500 P 10/02/15 52.5 9.80 10.60
MSFT 151002P00053000 P 10/02/15 53.0 10.00 11.05
MSFT 151002P00053500 P 10/02/15 53.5 9.55 11.55
MSFT 151002P00054000 P 10/02/15 54.0 11.10 12.10
MSFT 151002P00055000 P 10/02/15 55.0 12.10 13.50
MSFT 151002P00056000 P 10/02/15 56.0 13.05 14.15
MSFT 151009C00033000 C 10/09/15 33.0 9.05 9.95
MSFT 151009C00034000 C 10/09/15 34.0 8.15 8.85
MSFT 151009C00034500 C 10/09/15 34.5 7.65 8.35
MSFT 151009C00035000 C 10/09/15 35.0 7.15 8.00
MSFT 151009C00035500 C 10/09/15 35.5 6.70 7.45
MSFT 151009C00036000 C 10/09/15 36.0 6.30 6.95
MSFT 151009C00036500 C 10/09/15 36.5 5.65 6.50
MSFT 151009C00037000 C 10/09/15 37.0 5.60 6.00
MSFT 151009C00037500 C 10/09/15 37.5 5.15 5.45
MSFT 151009C00038000 C 10/09/15 38.0 4.70 5.00
MSFT 151009C00038500 C 10/09/15 38.5 4.30 4.60
MSFT 151009C00039000 C 10/09/15 39.0 3.90 4.15
MSFT 151009C00039500 C 10/09/15 39.5 3.50 3.75
MSFT 151009C00040000 C 10/09/15 40.0 3.10 3.40
MSFT 151009C00040500 C 10/09/15 40.5 2.75 2.99
MSFT 151009C00041000 C 10/09/15 41.0 2.43 2.68
MSFT 151009C00041500 C 10/09/15 41.5 2.11 2.35
MSFT 151009C00042000 C 10/09/15 42.0 1.90 1.95
MSFT 151009C00042500 C 10/09/15 42.5 1.61 1.67
MSFT 151009C00043000 C 10/09/15 43.0 1.32 1.41
MSFT 151009C00043500 C 10/09/15 43.5 1.10 1.18
MSFT 151009C00044000 C 10/09/15 44.0 0.91 0.97
MSFT 151009C00044500 C 10/09/15 44.5 0.71 0.81
MSFT 151009C00045000 C 10/09/15 45.0 0.57 0.64
MSFT 151009C00045500 C 10/09/15 45.5 0.45 0.51
MSFT 151009C00046000 C 10/09/15 46.0 0.35 0.41
MSFT 151009C00046500 C 10/09/15 46.5 0.24 0.35
MSFT 151009C00047000 C 10/09/15 47.0 0.17 0.28
MSFT 151009C00047500 C 10/09/15 47.5 0.13 0.25
MSFT 151009C00048000 C 10/09/15 48.0 0.09 0.21
MSFT 151009C00048500 C 10/09/15 48.5 0.06 0.17
MSFT 151009C00049000 C 10/09/15 49.0 0.04 0.15
MSFT 151009C00049500 C 10/09/15 49.5 0.03 0.11
MSFT 151009C00050000 C 10/09/15 50.0 0.02 0.07
MSFT 151009C00051000 C 10/09/15 51.0 0.01 0.07
MSFT 151009C00052000 C 10/09/15 52.0 0.00 0.06
MSFT 151009P00033000 P 10/09/15 33.0 0.11 0.23
MSFT 151009P00034000 P 10/09/15 34.0 0.15 0.27
MSFT 151009P00034500 P 10/09/15 34.5 0.17 0.30
MSFT 151009P00035000 P 10/09/15 35.0 0.20 0.31
MSFT 151009P00035500 P 10/09/15 35.5 0.23 0.35
MSFT 151009P00036000 P 10/09/15 36.0 0.27 0.37
MSFT 151009P00036500 P 10/09/15 36.5 0.30 0.43
MSFT 151009P00037000 P 10/09/15 37.0 0.34 0.47
MSFT 151009P00037500 P 10/09/15 37.5 0.39 0.54
MSFT 151009P00038000 P 10/09/15 38.0 0.45 0.59
MSFT 151009P00038500 P 10/09/15 38.5 0.53 0.64
MSFT 151009P00039000 P 10/09/15 39.0 0.61 0.71
MSFT 151009P00039500 P 10/09/15 39.5 0.69 0.84
MSFT 151009P00040000 P 10/09/15 40.0 0.83 0.94
MSFT 151009P00040500 P 10/09/15 40.5 1.00 1.06
MSFT 151009P00041000 P 10/09/15 41.0 1.16 1.26
MSFT 151009P00041500 P 10/09/15 41.5 1.28 1.44
MSFT 151009P00042000 P 10/09/15 42.0 1.53 1.61
MSFT 151009P00042500 P 10/09/15 42.5 1.75 1.82
MSFT 151009P00043000 P 10/09/15 43.0 1.94 2.13
MSFT 151009P00043500 P 10/09/15 43.5 2.14 2.41
MSFT 151009P00044000 P 10/09/15 44.0 2.43 2.72
MSFT 151009P00044500 P 10/09/15 44.5 2.76 3.05
MSFT 151009P00045000 P 10/09/15 45.0 3.15 3.40
MSFT 151009P00045500 P 10/09/15 45.5 3.50 3.80
MSFT 151009P00046000 P 10/09/15 46.0 3.95 4.20
MSFT 151009P00046500 P 10/09/15 46.5 4.15 4.80
MSFT 151009P00047000 P 10/09/15 47.0 4.60 5.05
MSFT 151009P00047500 P 10/09/15 47.5 5.00 5.50
MSFT 151009P00048000 P 10/09/15 48.0 5.50 6.00
MSFT 151009P00048500 P 10/09/15 48.5 5.95 6.65
MSFT 151009P00049000 P 10/09/15 49.0 6.40 7.15
MSFT 151009P00049500 P 10/09/15 49.5 6.85 7.70
MSFT 151009P00050000 P 10/09/15 50.0 7.40 8.20
MSFT 151009P00051000 P 10/09/15 51.0 8.35 9.15
MSFT 151009P00052000 P 10/09/15 52.0 9.30 10.40
MSFT 151016C00024000 C 10/16/15 24.0 17.60 18.90
MSFT 151016C00025000 C 10/16/15 25.0 17.00 17.70
MSFT 151016C00026000 C 10/16/15 26.0 16.00 16.70
MSFT 151016C00027000 C 10/16/15 27.0 14.75 15.90
MSFT 151016C00028000 C 10/16/15 28.0 14.00 14.75
MSFT 151016C00029000 C 10/16/15 29.0 13.00 13.80
MSFT 151016C00030000 C 10/16/15 30.0 12.10 12.80
MSFT 151016C00031000 C 10/16/15 31.0 11.05 11.80
MSFT 151016C00032000 C 10/16/15 32.0 10.15 10.85
MSFT 151016C00033000 C 10/16/15 33.0 9.30 9.80
MSFT 151016C00034000 C 10/16/15 34.0 8.35 8.90
MSFT 151016C00035000 C 10/16/15 35.0 7.45 7.95
MSFT 151016C00036000 C 10/16/15 36.0 6.50 6.95
MSFT 151016C00037000 C 10/16/15 37.0 5.70 6.00
MSFT 151016C00038000 C 10/16/15 38.0 4.80 5.10
MSFT 151016C00039000 C 10/16/15 39.0 4.00 4.30
MSFT 151016C00040000 C 10/16/15 40.0 3.25 3.50
MSFT 151016C00041000 C 10/16/15 41.0 2.66 2.70
MSFT 151016C00042000 C 10/16/15 42.0 2.05 2.08
MSFT 151016C00043000 C 10/16/15 43.0 1.52 1.55
MSFT 151016C00044000 C 10/16/15 44.0 1.08 1.10
MSFT 151016C00045000 C 10/16/15 45.0 0.73 0.75
MSFT 151016C00046000 C 10/16/15 46.0 0.46 0.48
MSFT 151016C00047000 C 10/16/15 47.0 0.28 0.30
MSFT 151016C00048000 C 10/16/15 48.0 0.16 0.18
MSFT 151016C00049000 C 10/16/15 49.0 0.10 0.11
MSFT 151016C00050000 C 10/16/15 50.0 0.05 0.07
MSFT 151016C00052500 C 10/16/15 52.5 0.01 0.06
MSFT 151016C00055000 C 10/16/15 55.0 0.01 0.05
MSFT 151016C00057500 C 10/16/15 57.5 0.00 0.05
MSFT 151016C00060000 C 10/16/15 60.0 0.00 0.05
MSFT 151016P00024000 P 10/16/15 24.0 0.04 0.07
MSFT 151016P00025000 P 10/16/15 25.0 0.04 0.09
MSFT 151016P00026000 P 10/16/15 26.0 0.05 0.10
MSFT 151016P00027000 P 10/16/15 27.0 0.05 0.11
MSFT 151016P00028000 P 10/16/15 28.0 0.08 0.11
MSFT 151016P00029000 P 10/16/15 29.0 0.10 0.12
MSFT 151016P00030000 P 10/16/15 30.0 0.11 0.14
MSFT 151016P00031000 P 10/16/15 31.0 0.13 0.15
MSFT 151016P00032000 P 10/16/15 32.0 0.15 0.18
MSFT 151016P00033000 P 10/16/15 33.0 0.19 0.21
MSFT 151016P00034000 P 10/16/15 34.0 0.22 0.24
MSFT 151016P00035000 P 10/16/15 35.0 0.28 0.29
MSFT 151016P00036000 P 10/16/15 36.0 0.35 0.37
MSFT 151016P00037000 P 10/16/15 37.0 0.45 0.47
MSFT 151016P00038000 P 10/16/15 38.0 0.58 0.60
MSFT 151016P00039000 P 10/16/15 39.0 0.76 0.78
MSFT 151016P00040000 P 10/16/15 40.0 1.00 1.02
MSFT 151016P00041000 P 10/16/15 41.0 1.30 1.32
MSFT 151016P00042000 P 10/16/15 42.0 1.68 1.70
MSFT 151016P00043000 P 10/16/15 43.0 2.15 2.17
MSFT 151016P00044000 P 10/16/15 44.0 2.70 2.74
MSFT 151016P00045000 P 10/16/15 45.0 3.30 3.50
MSFT 151016P00046000 P 10/16/15 46.0 4.00 4.25
MSFT 151016P00047000 P 10/16/15 47.0 4.80 5.10
MSFT 151016P00048000 P 10/16/15 48.0 5.55 6.00
MSFT 151016P00049000 P 10/16/15 49.0 6.45 7.15
MSFT 151016P00050000 P 10/16/15 50.0 7.40 8.10
MSFT 151016P00052500 P 10/16/15 52.5 9.85 10.60
MSFT 151016P00055000 P 10/16/15 55.0 11.15 13.15
MSFT 151016P00057500 P 10/16/15 57.5 13.50 16.90
MSFT 151016P00060000 P 10/16/15 60.0 16.25 18.15
MSFT 151120C00029000 C 11/20/15 29.0 12.80 13.85
MSFT 151120C00030000 C 11/20/15 30.0 12.20 12.85
MSFT 151120C00031000 C 11/20/15 31.0 11.10 11.90
MSFT 151120C00032000 C 11/20/15 32.0 10.15 10.95
MSFT 151120C00033000 C 11/20/15 33.0 9.35 10.00
MSFT 151120C00034000 C 11/20/15 34.0 8.40 9.05
MSFT 151120C00035000 C 11/20/15 35.0 7.70 8.15
MSFT 151120C00036000 C 11/20/15 36.0 6.85 7.20
MSFT 151120C00037000 C 11/20/15 37.0 6.00 6.35
MSFT 151120C00038000 C 11/20/15 38.0 5.20 5.55
MSFT 151120C00039000 C 11/20/15 39.0 4.45 4.75
MSFT 151120C00040000 C 11/20/15 40.0 3.80 3.95
MSFT 151120C00041000 C 11/20/15 41.0 3.10 3.25
MSFT 151120C00042000 C 11/20/15 42.0 2.62 2.65
MSFT 151120C00043000 C 11/20/15 43.0 2.10 2.13
MSFT 151120C00044000 C 11/20/15 44.0 1.64 1.67
MSFT 151120C00045000 C 11/20/15 45.0 1.25 1.28
MSFT 151120C00046000 C 11/20/15 46.0 0.93 0.96
MSFT 151120C00047000 C 11/20/15 47.0 0.67 0.70
MSFT 151120C00048000 C 11/20/15 48.0 0.48 0.49
MSFT 151120C00049000 C 11/20/15 49.0 0.33 0.35
MSFT 151120C00050000 C 11/20/15 50.0 0.22 0.24
MSFT 151120C00052500 C 11/20/15 52.5 0.08 0.09
MSFT 151120C00055000 C 11/20/15 55.0 0.02 0.08
MSFT 151120P00029000 P 11/20/15 29.0 0.20 0.21
MSFT 151120P00030000 P 11/20/15 30.0 0.23 0.25
MSFT 151120P00031000 P 11/20/15 31.0 0.27 0.29
MSFT 151120P00032000 P 11/20/15 32.0 0.33 0.34
MSFT 151120P00033000 P 11/20/15 33.0 0.39 0.41
MSFT 151120P00034000 P 11/20/15 34.0 0.47 0.49
MSFT 151120P00035000 P 11/20/15 35.0 0.58 0.60
MSFT 151120P00036000 P 11/20/15 36.0 0.71 0.73
MSFT 151120P00037000 P 11/20/15 37.0 0.88 0.90
MSFT 151120P00038000 P 11/20/15 38.0 1.08 1.10
MSFT 151120P00039000 P 11/20/15 39.0 1.34 1.36
MSFT 151120P00040000 P 11/20/15 40.0 1.64 1.67
MSFT 151120P00041000 P 11/20/15 41.0 2.01 2.04
MSFT 151120P00042000 P 11/20/15 42.0 2.43 2.46
MSFT 151120P00043000 P 11/20/15 43.0 2.93 3.05
MSFT 151120P00044000 P 11/20/15 44.0 3.45 3.60
MSFT 151120P00045000 P 11/20/15 45.0 4.10 4.25
MSFT 151120P00046000 P 11/20/15 46.0 4.75 4.95
MSFT 151120P00047000 P 11/20/15 47.0 5.55 5.75
MSFT 151120P00048000 P 11/20/15 48.0 6.15 6.75
MSFT 151120P00049000 P 11/20/15 49.0 7.00 7.65
MSFT 151120P00050000 P 11/20/15 50.0 7.85 8.60
MSFT 151120P00052500 P 11/20/15 52.5 10.20 11.20
MSFT 151120P00055000 P 11/20/15 55.0 12.65 13.45
MSFT 151218C00029000 C 12/18/15 29.0 13.10 13.85
MSFT 151218C00030000 C 12/18/15 30.0 12.15 12.90
MSFT 151218C00031000 C 12/18/15 31.0 11.20 11.95
MSFT 151218C00032000 C 12/18/15 32.0 10.35 11.20
MSFT 151218C00033000 C 12/18/15 33.0 9.40 10.05
MSFT 151218C00034000 C 12/18/15 34.0 8.50 9.15
MSFT 151218C00035000 C 12/18/15 35.0 7.55 8.25
MSFT 151218C00036000 C 12/18/15 36.0 6.95 7.35
MSFT 151218C00037000 C 12/18/15 37.0 6.15 6.50
MSFT 151218C00038000 C 12/18/15 38.0 5.35 5.70
MSFT 151218C00039000 C 12/18/15 39.0 4.65 4.95
MSFT 151218C00040000 C 12/18/15 40.0 3.95 4.10
MSFT 151218C00041000 C 12/18/15 41.0 3.30 3.50
MSFT 151218C00042000 C 12/18/15 42.0 2.83 2.88
MSFT 151218C00043000 C 12/18/15 43.0 2.31 2.35
MSFT 151218C00044000 C 12/18/15 44.0 1.84 1.90
MSFT 151218C00045000 C 12/18/15 45.0 1.46 1.51
MSFT 151218C00046000 C 12/18/15 46.0 1.11 1.18
MSFT 151218C00047000 C 12/18/15 47.0 0.86 0.93
MSFT 151218C00048000 C 12/18/15 48.0 0.64 0.68
MSFT 151218C00049000 C 12/18/15 49.0 0.47 0.50
MSFT 151218C00050000 C 12/18/15 50.0 0.35 0.36
MSFT 151218C00052500 C 12/18/15 52.5 0.15 0.16
MSFT 151218C00055000 C 12/18/15 55.0 0.04 0.11
MSFT 151218P00029000 P 12/18/15 29.0 0.27 0.29
MSFT 151218P00030000 P 12/18/15 30.0 0.31 0.33
MSFT 151218P00031000 P 12/18/15 31.0 0.37 0.39
MSFT 151218P00032000 P 12/18/15 32.0 0.43 0.45
MSFT 151218P00033000 P 12/18/15 33.0 0.51 0.54
MSFT 151218P00034000 P 12/18/15 34.0 0.62 0.64
MSFT 151218P00035000 P 12/18/15 35.0 0.74 0.77
MSFT 151218P00036000 P 12/18/15 36.0 0.88 0.93
MSFT 151218P00037000 P 12/18/15 37.0 1.06 1.13
MSFT 151218P00038000 P 12/18/15 38.0 1.31 1.36
MSFT 151218P00039000 P 12/18/15 39.0 1.58 1.63
MSFT 151218P00040000 P 12/18/15 40.0 1.90 1.95
MSFT 151218P00041000 P 12/18/15 41.0 2.27 2.32
MSFT 151218P00042000 P 12/18/15 42.0 2.71 2.74
MSFT 151218P00043000 P 12/18/15 43.0 3.20 3.30
MSFT 151218P00044000 P 12/18/15 44.0 3.75 3.85
MSFT 151218P00045000 P 12/18/15 45.0 4.35 4.45
MSFT 151218P00046000 P 12/18/15 46.0 5.00 5.20
MSFT 151218P00047000 P 12/18/15 47.0 5.75 5.90
MSFT 151218P00048000 P 12/18/15 48.0 6.40 6.75
MSFT 151218P00049000 P 12/18/15 49.0 7.15 7.80
MSFT 151218P00050000 P 12/18/15 50.0 8.00 8.75
MSFT 151218P00052500 P 12/18/15 52.5 10.30 11.05
MSFT 151218P00055000 P 12/18/15 55.0 12.55 13.50
MSFT 160115C00018000 C 01/15/16 18.0 22.75 26.00
MSFT 160115C00020000 C 01/15/16 20.0 20.80 24.00
MSFT 160115C00023000 C 01/15/16 23.0 19.00 19.95
MSFT 160115C00024000 C 01/15/16 24.0 18.05 18.75
MSFT 160115C00025000 C 01/15/16 25.0 17.05 17.90
MSFT 160115C00026000 C 01/15/16 26.0 15.70 16.80
MSFT 160115C00027000 C 01/15/16 27.0 15.05 15.85
MSFT 160115C00028000 C 01/15/16 28.0 14.10 14.85
MSFT 160115C00029000 C 01/15/16 29.0 12.80 14.05
MSFT 160115C00030000 C 01/15/16 30.0 12.25 13.10
MSFT 160115C00031000 C 01/15/16 31.0 11.15 12.00
MSFT 160115C00032000 C 01/15/16 32.0 10.60 11.05
MSFT 160115C00033000 C 01/15/16 33.0 9.40 10.30
MSFT 160115C00034000 C 01/15/16 34.0 8.60 9.25
MSFT 160115C00035000 C 01/15/16 35.0 7.75 8.35
MSFT 160115C00036000 C 01/15/16 36.0 7.15 7.35
MSFT 160115C00037000 C 01/15/16 37.0 6.30 6.65
MSFT 160115C00038000 C 01/15/16 38.0 5.55 5.85
MSFT 160115C00039000 C 01/15/16 39.0 4.90 5.05
MSFT 160115C00040000 C 01/15/16 40.0 4.25 4.35
MSFT 160115C00041000 C 01/15/16 41.0 3.55 3.75
MSFT 160115C00042000 C 01/15/16 42.0 3.00 3.15
MSFT 160115C00043000 C 01/15/16 43.0 2.58 2.62
MSFT 160115C00044000 C 01/15/16 44.0 2.12 2.16
MSFT 160115C00045000 C 01/15/16 45.0 1.70 1.75
MSFT 160115C00046000 C 01/15/16 46.0 1.36 1.41
MSFT 160115C00047000 C 01/15/16 47.0 1.08 1.11
MSFT 160115C00048000 C 01/15/16 48.0 0.84 0.87
MSFT 160115C00049000 C 01/15/16 49.0 0.64 0.67
MSFT 160115C00050000 C 01/15/16 50.0 0.50 0.52
MSFT 160115C00052500 C 01/15/16 52.5 0.25 0.27
MSFT 160115C00055000 C 01/15/16 55.0 0.13 0.14
MSFT 160115C00057500 C 01/15/16 57.5 0.05 0.10
MSFT 160115C00060000 C 01/15/16 60.0 0.03 0.09
MSFT 160115C00065000 C 01/15/16 65.0 0.00 0.06
MSFT 160115C00070000 C 01/15/16 70.0 0.00 0.05
MSFT 160115P00018000 P 01/15/16 18.0 0.04 0.08
MSFT 160115P00020000 P 01/15/16 20.0 0.06 0.10
MSFT 160115P00023000 P 01/15/16 23.0 0.11 0.16
MSFT 160115P00024000 P 01/15/16 24.0 0.16 0.18
MSFT 160115P00025000 P 01/15/16 25.0 0.19 0.20
MSFT 160115P00026000 P 01/15/16 26.0 0.22 0.23
MSFT 160115P00027000 P 01/15/16 27.0 0.26 0.27
MSFT 160115P00028000 P 01/15/16 28.0 0.30 0.31
MSFT 160115P00029000 P 01/15/16 29.0 0.35 0.36
MSFT 160115P00030000 P 01/15/16 30.0 0.40 0.42
MSFT 160115P00031000 P 01/15/16 31.0 0.47 0.49
MSFT 160115P00032000 P 01/15/16 32.0 0.55 0.57
MSFT 160115P00033000 P 01/15/16 33.0 0.65 0.67
MSFT 160115P00034000 P 01/15/16 34.0 0.77 0.79
MSFT 160115P00035000 P 01/15/16 35.0 0.90 0.94
MSFT 160115P00036000 P 01/15/16 36.0 1.08 1.11
MSFT 160115P00037000 P 01/15/16 37.0 1.28 1.31
MSFT 160115P00038000 P 01/15/16 38.0 1.52 1.56
MSFT 160115P00039000 P 01/15/16 39.0 1.81 1.86
MSFT 160115P00040000 P 01/15/16 40.0 2.14 2.19
MSFT 160115P00041000 P 01/15/16 41.0 2.53 2.57
MSFT 160115P00042000 P 01/15/16 42.0 2.96 3.05
MSFT 160115P00043000 P 01/15/16 43.0 3.45 3.55
MSFT 160115P00044000 P 01/15/16 44.0 4.00 4.10
MSFT 160115P00045000 P 01/15/16 45.0 4.55 4.70
MSFT 160115P00046000 P 01/15/16 46.0 5.25 5.35
MSFT 160115P00047000 P 01/15/16 47.0 5.95 6.05
MSFT 160115P00048000 P 01/15/16 48.0 6.70 6.90
MSFT 160115P00049000 P 01/15/16 49.0 7.40 7.70
MSFT 160115P00050000 P 01/15/16 50.0 8.15 8.75
MSFT 160115P00052500 P 01/15/16 52.5 10.35 11.20
MSFT 160115P00055000 P 01/15/16 55.0 12.75 13.50
MSFT 160115P00057500 P 01/15/16 57.5 15.20 16.00
MSFT 160115P00060000 P 01/15/16 60.0 17.25 18.70
MSFT 160115P00065000 P 01/15/16 65.0 21.25 24.70
MSFT 160115P00070000 P 01/15/16 70.0 26.25 29.80
MSFT 160415C00023000 C 04/15/16 23.0 18.85 19.95
MSFT 160415C00024000 C 04/15/16 24.0 18.00 18.75
MSFT 160415C00025000 C 04/15/16 25.0 16.95 17.80
MSFT 160415C00026000 C 04/15/16 26.0 15.95 16.80
MSFT 160415C00027000 C 04/15/16 27.0 14.80 15.85
MSFT 160415C00028000 C 04/15/16 28.0 14.15 15.05
MSFT 160415C00029000 C 04/15/16 29.0 12.90 14.10
MSFT 160415C00030000 C 04/15/16 30.0 12.40 13.20
MSFT 160415C00031000 C 04/15/16 31.0 11.35 12.10
MSFT 160415C00032000 C 04/15/16 32.0 10.50 11.40
MSFT 160415C00033000 C 04/15/16 33.0 9.50 10.30
MSFT 160415C00034000 C 04/15/16 34.0 9.05 9.45
MSFT 160415C00035000 C 04/15/16 35.0 8.20 8.60
MSFT 160415C00036000 C 04/15/16 36.0 7.40 7.80
MSFT 160415C00037000 C 04/15/16 37.0 6.65 7.05
MSFT 160415C00038000 C 04/15/16 38.0 5.95 6.30
MSFT 160415C00039000 C 04/15/16 39.0 5.25 5.45
MSFT 160415C00040000 C 04/15/16 40.0 4.65 4.85
MSFT 160415C00041000 C 04/15/16 41.0 4.05 4.25
MSFT 160415C00042000 C 04/15/16 42.0 3.50 3.70
MSFT 160415C00043000 C 04/15/16 43.0 3.00 3.20
MSFT 160415C00044000 C 04/15/16 44.0 2.58 2.71
MSFT 160415C00045000 C 04/15/16 45.0 2.19 2.30
MSFT 160415C00046000 C 04/15/16 46.0 1.83 1.94
MSFT 160415C00047000 C 04/15/16 47.0 1.53 1.62
MSFT 160415C00048000 C 04/15/16 48.0 1.26 1.36
MSFT 160415C00049000 C 04/15/16 49.0 1.03 1.12
MSFT 160415C00050000 C 04/15/16 50.0 0.84 0.93
MSFT 160415C00052500 C 04/15/16 52.5 0.47 0.56
MSFT 160415C00055000 C 04/15/16 55.0 0.26 0.35
MSFT 160415C00060000 C 04/15/16 60.0 0.05 0.16
MSFT 160415P00023000 P 04/15/16 23.0 0.19 0.28
MSFT 160415P00024000 P 04/15/16 24.0 0.22 0.31
MSFT 160415P00025000 P 04/15/16 25.0 0.27 0.35
MSFT 160415P00026000 P 04/15/16 26.0 0.31 0.39
MSFT 160415P00027000 P 04/15/16 27.0 0.37 0.45
MSFT 160415P00028000 P 04/15/16 28.0 0.44 0.51
MSFT 160415P00029000 P 04/15/16 29.0 0.51 0.58
MSFT 160415P00030000 P 04/15/16 30.0 0.60 0.65
MSFT 160415P00031000 P 04/15/16 31.0 0.70 0.78
MSFT 160415P00032000 P 04/15/16 32.0 0.84 0.90
MSFT 160415P00033000 P 04/15/16 33.0 0.98 1.05
MSFT 160415P00034000 P 04/15/16 34.0 1.15 1.22
MSFT 160415P00035000 P 04/15/16 35.0 1.34 1.41
MSFT 160415P00036000 P 04/15/16 36.0 1.56 1.64
MSFT 160415P00037000 P 04/15/16 37.0 1.82 1.89
MSFT 160415P00038000 P 04/15/16 38.0 2.11 2.19
MSFT 160415P00039000 P 04/15/16 39.0 2.43 2.51
MSFT 160415P00040000 P 04/15/16 40.0 2.80 2.89
MSFT 160415P00041000 P 04/15/16 41.0 3.20 3.30
MSFT 160415P00042000 P 04/15/16 42.0 3.65 3.80
MSFT 160415P00043000 P 04/15/16 43.0 4.15 4.30
MSFT 160415P00044000 P 04/15/16 44.0 4.70 4.85
MSFT 160415P00045000 P 04/15/16 45.0 5.30 5.45
MSFT 160415P00046000 P 04/15/16 46.0 5.95 6.10
MSFT 160415P00047000 P 04/15/16 47.0 6.65 6.80
MSFT 160415P00048000 P 04/15/16 48.0 7.35 7.55
MSFT 160415P00049000 P 04/15/16 49.0 8.15 8.35
MSFT 160415P00050000 P 04/15/16 50.0 8.80 9.25
MSFT 160415P00052500 P 04/15/16 52.5 10.85 11.65
MSFT 160415P00055000 P 04/15/16 55.0 12.95 14.00
MSFT 160415P00060000 P 04/15/16 60.0 17.90 18.75
MSFT 160617C00023000 C 06/17/16 23.0 18.50 19.90
MSFT 160617C00025000 C 06/17/16 25.0 15.80 19.15
MSFT 160617C00028000 C 06/17/16 28.0 12.95 16.30
MSFT 160617C00030000 C 06/17/16 30.0 12.00 13.30
MSFT 160617C00033000 C 06/17/16 33.0 9.70 10.65
MSFT 160617C00035000 C 06/17/16 35.0 8.35 8.75
MSFT 160617C00038000 C 06/17/16 38.0 6.15 6.55
MSFT 160617C00040000 C 06/17/16 40.0 4.95 5.10
MSFT 160617C00043000 C 06/17/16 43.0 3.35 3.50
MSFT 160617C00045000 C 06/17/16 45.0 2.54 2.62
MSFT 160617C00047000 C 06/17/16 47.0 1.86 1.93
MSFT 160617C00050000 C 06/17/16 50.0 1.11 1.19
MSFT 160617C00052500 C 06/17/16 52.5 0.70 0.77
MSFT 160617C00055000 C 06/17/16 55.0 0.42 0.50
MSFT 160617C00060000 C 06/17/16 60.0 0.14 0.23
MSFT 160617C00065000 C 06/17/16 65.0 0.01 0.12
MSFT 160617C00070000 C 06/17/16 70.0 0.00 0.08
MSFT 160617P00023000 P 06/17/16 23.0 0.27 0.36
MSFT 160617P00025000 P 06/17/16 25.0 0.37 0.45
MSFT 160617P00028000 P 06/17/16 28.0 0.59 0.65
MSFT 160617P00030000 P 06/17/16 30.0 0.80 0.85
MSFT 160617P00033000 P 06/17/16 33.0 1.25 1.30
MSFT 160617P00035000 P 06/17/16 35.0 1.66 1.73
MSFT 160617P00038000 P 06/17/16 38.0 2.51 2.60
MSFT 160617P00040000 P 06/17/16 40.0 3.25 3.40
MSFT 160617P00043000 P 06/17/16 43.0 4.65 4.80
MSFT 160617P00045000 P 06/17/16 45.0 5.85 6.00
MSFT 160617P00047000 P 06/17/16 47.0 7.15 7.30
MSFT 160617P00050000 P 06/17/16 50.0 9.40 9.60
MSFT 160617P00052500 P 06/17/16 52.5 11.25 12.30
MSFT 160617P00055000 P 06/17/16 55.0 13.20 14.65
MSFT 160617P00060000 P 06/17/16 60.0 17.95 18.90
MSFT 160617P00065000 P 06/17/16 65.0 21.70 25.05
MSFT 160617P00070000 P 06/17/16 70.0 26.65 30.00
MSFT 170120C00023000 C 01/20/17 23.0 18.50 20.00
MSFT 170120C00025000 C 01/20/17 25.0 17.05 18.05
MSFT 170120C00030000 C 01/20/17 30.0 12.75 13.30
MSFT 170120C00033000 C 01/20/17 33.0 10.20 10.85
MSFT 170120C00035000 C 01/20/17 35.0 8.90 9.30
MSFT 170120C00038000 C 01/20/17 38.0 6.90 7.10
MSFT 170120C00040000 C 01/20/17 40.0 5.80 5.95
MSFT 170120C00043000 C 01/20/17 43.0 4.30 4.40
MSFT 170120C00045000 C 01/20/17 45.0 3.45 3.60
MSFT 170120C00047000 C 01/20/17 47.0 2.78 2.86
MSFT 170120C00050000 C 01/20/17 50.0 1.92 1.98
MSFT 170120C00052500 C 01/20/17 52.5 1.38 1.46
MSFT 170120C00055000 C 01/20/17 55.0 0.99 1.06
MSFT 170120C00057500 C 01/20/17 57.5 0.69 0.77
MSFT 170120C00060000 C 01/20/17 60.0 0.48 0.56
MSFT 170120C00065000 C 01/20/17 65.0 0.20 0.32
MSFT 170120C00070000 C 01/20/17 70.0 0.13 0.19
MSFT 170120P00023000 P 01/20/17 23.0 0.54 0.60
MSFT 170120P00025000 P 01/20/17 25.0 0.72 0.80
MSFT 170120P00030000 P 01/20/17 30.0 1.44 1.51
MSFT 170120P00033000 P 01/20/17 33.0 2.08 2.15
MSFT 170120P00035000 P 01/20/17 35.0 2.63 2.69
MSFT 170120P00038000 P 01/20/17 38.0 3.65 3.75
MSFT 170120P00040000 P 01/20/17 40.0 4.50 4.60
MSFT 170120P00043000 P 01/20/17 43.0 5.95 6.10
MSFT 170120P00045000 P 01/20/17 45.0 7.15 7.25
MSFT 170120P00047000 P 01/20/17 47.0 8.40 8.55
MSFT 170120P00050000 P 01/20/17 50.0 10.55 10.70
MSFT 170120P00052500 P 01/20/17 52.5 12.50 12.65
MSFT 170120P00055000 P 01/20/17 55.0 14.35 15.10
MSFT 170120P00057500 P 01/20/17 57.5 16.45 17.25
MSFT 170120P00060000 P 01/20/17 60.0 18.50 20.55
MSFT 170120P00065000 P 01/20/17 65.0 22.75 26.05
MSFT 170120P00070000 P 01/20/17 70.0 27.90 29.80

OPRA data is delayed 15 minutes.