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 (2017-05-12)Premium Content

Microsoft Corporation (MSFT)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 170602C00045000 C 06/02/17 45.0 24.55 25.25
MSFT 170602C00046000 C 06/02/17 46.0 23.55 24.15
MSFT 170602C00047000 C 06/02/17 47.0 22.65 23.25
MSFT 170602C00048000 C 06/02/17 48.0 21.55 22.60
MSFT 170602C00049000 C 06/02/17 49.0 20.50 21.15
MSFT 170602C00050000 C 06/02/17 50.0 19.50 20.25
MSFT 170602C00055000 C 06/02/17 55.0 14.55 15.15
MSFT 170602C00055500 C 06/02/17 55.5 14.05 14.65
MSFT 170602C00056000 C 06/02/17 56.0 13.55 14.35
MSFT 170602C00056500 C 06/02/17 56.5 13.20 13.80
MSFT 170602C00057000 C 06/02/17 57.0 12.65 13.25
MSFT 170602C00057500 C 06/02/17 57.5 12.20 12.85
MSFT 170602C00058000 C 06/02/17 58.0 11.55 12.20
MSFT 170602C00058500 C 06/02/17 58.5 11.20 11.70
MSFT 170602C00059000 C 06/02/17 59.0 10.70 11.15
MSFT 170602C00059500 C 06/02/17 59.5 10.25 10.75
MSFT 170602C00060000 C 06/02/17 60.0 9.75 10.15
MSFT 170602C00060500 C 06/02/17 60.5 9.30 9.80
MSFT 170602C00061000 C 06/02/17 61.0 8.75 9.15
MSFT 170602C00061500 C 06/02/17 61.5 8.25 8.85
MSFT 170602C00062000 C 06/02/17 62.0 7.80 8.15
MSFT 170602C00062500 C 06/02/17 62.5 7.30 7.90
MSFT 170602C00063000 C 06/02/17 63.0 6.75 7.15
MSFT 170602C00063500 C 06/02/17 63.5 6.30 6.65
MSFT 170602C00064000 C 06/02/17 64.0 5.75 6.25
MSFT 170602C00064500 C 06/02/17 64.5 5.40 5.60
MSFT 170602C00065000 C 06/02/17 65.0 4.90 5.05
MSFT 170602C00065500 C 06/02/17 65.5 4.35 4.60
MSFT 170602C00066000 C 06/02/17 66.0 3.90 4.05
MSFT 170602C00066500 C 06/02/17 66.5 3.40 3.55
MSFT 170602C00067000 C 06/02/17 67.0 2.94 3.05
MSFT 170602C00067500 C 06/02/17 67.5 2.45 2.54
MSFT 170602C00068000 C 06/02/17 68.0 1.96 2.05
MSFT 170602C00068500 C 06/02/17 68.5 1.50 1.57
MSFT 170602C00069000 C 06/02/17 69.0 1.06 1.12
MSFT 170602C00069500 C 06/02/17 69.5 0.67 0.73
MSFT 170602C00070000 C 06/02/17 70.0 0.37 0.41
MSFT 170602C00070500 C 06/02/17 70.5 0.18 0.20
MSFT 170602C00071000 C 06/02/17 71.0 0.08 0.10
MSFT 170602C00071500 C 06/02/17 71.5 0.03 0.06
MSFT 170602C00072000 C 06/02/17 72.0 0.02 0.03
MSFT 170602C00072500 C 06/02/17 72.5 0.01 0.03
MSFT 170602C00073000 C 06/02/17 73.0 0.01 0.03
MSFT 170602C00073500 C 06/02/17 73.5 0.00 0.02
MSFT 170602C00074000 C 06/02/17 74.0 0.00 0.02
MSFT 170602C00074500 C 06/02/17 74.5 0.00 0.02
MSFT 170602C00075000 C 06/02/17 75.0 0.00 0.02
MSFT 170602C00076000 C 06/02/17 76.0 0.00 0.02
MSFT 170602C00080000 C 06/02/17 80.0 0.00 0.02
MSFT 170602C00085000 C 06/02/17 85.0 0.00 0.02
MSFT 170602C00090000 C 06/02/17 90.0 0.00 0.02
MSFT 170602C00095000 C 06/02/17 95.0 0.00 0.02
MSFT 170602C00100000 C 06/02/17 100.0 0.00 0.02
MSFT 170602P00045000 P 06/02/17 45.0 0.00 0.02
MSFT 170602P00046000 P 06/02/17 46.0 0.00 0.02
MSFT 170602P00047000 P 06/02/17 47.0 0.00 0.02
MSFT 170602P00048000 P 06/02/17 48.0 0.00 0.02
MSFT 170602P00049000 P 06/02/17 49.0 0.00 0.02
MSFT 170602P00050000 P 06/02/17 50.0 0.00 0.02
MSFT 170602P00055000 P 06/02/17 55.0 0.00 0.02
MSFT 170602P00055500 P 06/02/17 55.5 0.00 0.02
MSFT 170602P00056000 P 06/02/17 56.0 0.00 0.02
MSFT 170602P00056500 P 06/02/17 56.5 0.00 0.02
MSFT 170602P00057000 P 06/02/17 57.0 0.00 0.02
MSFT 170602P00057500 P 06/02/17 57.5 0.00 0.02
MSFT 170602P00058000 P 06/02/17 58.0 0.00 0.02
MSFT 170602P00058500 P 06/02/17 58.5 0.00 0.02
MSFT 170602P00059000 P 06/02/17 59.0 0.00 0.02
MSFT 170602P00059500 P 06/02/17 59.5 0.00 0.02
MSFT 170602P00060000 P 06/02/17 60.0 0.00 0.02
MSFT 170602P00060500 P 06/02/17 60.5 0.00 0.02
MSFT 170602P00061000 P 06/02/17 61.0 0.00 0.01
MSFT 170602P00061500 P 06/02/17 61.5 0.00 0.02
MSFT 170602P00062000 P 06/02/17 62.0 0.00 0.02
MSFT 170602P00062500 P 06/02/17 62.5 0.00 0.02
MSFT 170602P00063000 P 06/02/17 63.0 0.00 0.02
MSFT 170602P00063500 P 06/02/17 63.5 0.00 0.02
MSFT 170602P00064000 P 06/02/17 64.0 0.00 0.01
MSFT 170602P00064500 P 06/02/17 64.5 0.00 0.02
MSFT 170602P00065000 P 06/02/17 65.0 0.00 0.02
MSFT 170602P00065500 P 06/02/17 65.5 0.00 0.02
MSFT 170602P00066000 P 06/02/17 66.0 0.01 0.02
MSFT 170602P00066500 P 06/02/17 66.5 0.01 0.02
MSFT 170602P00067000 P 06/02/17 67.0 0.01 0.02
MSFT 170602P00067500 P 06/02/17 67.5 0.01 0.02
MSFT 170602P00068000 P 06/02/17 68.0 0.03 0.04
MSFT 170602P00068500 P 06/02/17 68.5 0.06 0.09
MSFT 170602P00069000 P 06/02/17 69.0 0.11 0.14
MSFT 170602P00069500 P 06/02/17 69.5 0.21 0.25
MSFT 170602P00070000 P 06/02/17 70.0 0.40 0.44
MSFT 170602P00070500 P 06/02/17 70.5 0.69 0.75
MSFT 170602P00071000 P 06/02/17 71.0 1.08 1.16
MSFT 170602P00071500 P 06/02/17 71.5 1.52 1.62
MSFT 170602P00072000 P 06/02/17 72.0 2.01 2.11
MSFT 170602P00072500 P 06/02/17 72.5 2.50 2.61
MSFT 170602P00073000 P 06/02/17 73.0 2.99 3.15
MSFT 170602P00073500 P 06/02/17 73.5 3.45 3.75
MSFT 170602P00074000 P 06/02/17 74.0 3.90 4.25
MSFT 170602P00074500 P 06/02/17 74.5 4.40 4.75
MSFT 170602P00075000 P 06/02/17 75.0 4.85 5.30
MSFT 170602P00076000 P 06/02/17 76.0 5.85 6.30
MSFT 170602P00080000 P 06/02/17 80.0 9.90 10.25
MSFT 170602P00085000 P 06/02/17 85.0 14.85 15.35
MSFT 170602P00090000 P 06/02/17 90.0 19.65 20.40
MSFT 170602P00095000 P 06/02/17 95.0 24.75 25.40
MSFT 170602P00100000 P 06/02/17 100.0 29.85 30.50
MSFT 170609C00045000 C 06/09/17 45.0 24.30 25.40
MSFT 170609C00046000 C 06/09/17 46.0 23.40 24.70
MSFT 170609C00047000 C 06/09/17 47.0 22.60 23.45
MSFT 170609C00048000 C 06/09/17 48.0 21.30 22.45
MSFT 170609C00049000 C 06/09/17 49.0 20.65 21.35
MSFT 170609C00050000 C 06/09/17 50.0 19.65 20.30
MSFT 170609C00055000 C 06/09/17 55.0 14.75 15.15
MSFT 170609C00055500 C 06/09/17 55.5 14.20 14.70
MSFT 170609C00056000 C 06/09/17 56.0 13.75 14.40
MSFT 170609C00056500 C 06/09/17 56.5 13.25 13.90
MSFT 170609C00057000 C 06/09/17 57.0 12.70 14.15
MSFT 170609C00057500 C 06/09/17 57.5 12.30 12.70
MSFT 170609C00058000 C 06/09/17 58.0 11.60 12.30
MSFT 170609C00058500 C 06/09/17 58.5 11.25 11.65
MSFT 170609C00059000 C 06/09/17 59.0 10.65 11.35
MSFT 170609C00059500 C 06/09/17 59.5 10.30 10.90
MSFT 170609C00060000 C 06/09/17 60.0 9.75 10.35
MSFT 170609C00060500 C 06/09/17 60.5 9.00 9.85
MSFT 170609C00061000 C 06/09/17 61.0 8.70 9.45
MSFT 170609C00061500 C 06/09/17 61.5 7.70 8.95
MSFT 170609C00062000 C 06/09/17 62.0 7.70 8.40
MSFT 170609C00062500 C 06/09/17 62.5 7.25 7.70
MSFT 170609C00063000 C 06/09/17 63.0 6.80 7.15
MSFT 170609C00063500 C 06/09/17 63.5 6.30 6.60
MSFT 170609C00064000 C 06/09/17 64.0 5.95 6.10
MSFT 170609C00064500 C 06/09/17 64.5 5.30 5.60
MSFT 170609C00065000 C 06/09/17 65.0 4.95 5.10
MSFT 170609C00065500 C 06/09/17 65.5 4.45 4.60
MSFT 170609C00066000 C 06/09/17 66.0 3.85 4.15
MSFT 170609C00066500 C 06/09/17 66.5 3.45 3.60
MSFT 170609C00067000 C 06/09/17 67.0 3.00 3.10
MSFT 170609C00067500 C 06/09/17 67.5 2.54 2.63
MSFT 170609C00068000 C 06/09/17 68.0 2.09 2.17
MSFT 170609C00068500 C 06/09/17 68.5 1.68 1.74
MSFT 170609C00069000 C 06/09/17 69.0 1.28 1.33
MSFT 170609C00069500 C 06/09/17 69.5 0.93 0.97
MSFT 170609C00070000 C 06/09/17 70.0 0.63 0.67
MSFT 170609C00070500 C 06/09/17 70.5 0.41 0.44
MSFT 170609C00071000 C 06/09/17 71.0 0.25 0.28
MSFT 170609C00071500 C 06/09/17 71.5 0.14 0.17
MSFT 170609C00072000 C 06/09/17 72.0 0.08 0.11
MSFT 170609C00072500 C 06/09/17 72.5 0.04 0.07
MSFT 170609C00073000 C 06/09/17 73.0 0.02 0.04
MSFT 170609C00073500 C 06/09/17 73.5 0.00 0.03
MSFT 170609C00074000 C 06/09/17 74.0 0.00 0.02
MSFT 170609C00074500 C 06/09/17 74.5 0.00 0.02
MSFT 170609C00075000 C 06/09/17 75.0 0.00 0.02
MSFT 170609C00076000 C 06/09/17 76.0 0.00 0.02
MSFT 170609C00080000 C 06/09/17 80.0 0.00 0.02
MSFT 170609C00085000 C 06/09/17 85.0 0.00 0.02
MSFT 170609C00090000 C 06/09/17 90.0 0.00 0.02
MSFT 170609C00095000 C 06/09/17 95.0 0.00 0.02
MSFT 170609P00045000 P 06/09/17 45.0 0.00 0.02
MSFT 170609P00046000 P 06/09/17 46.0 0.00 0.02
MSFT 170609P00047000 P 06/09/17 47.0 0.00 0.02
MSFT 170609P00048000 P 06/09/17 48.0 0.00 0.02
MSFT 170609P00049000 P 06/09/17 49.0 0.00 0.02
MSFT 170609P00050000 P 06/09/17 50.0 0.00 0.02
MSFT 170609P00055000 P 06/09/17 55.0 0.00 0.02
MSFT 170609P00055500 P 06/09/17 55.5 0.00 0.02
MSFT 170609P00056000 P 06/09/17 56.0 0.00 0.02
MSFT 170609P00056500 P 06/09/17 56.5 0.00 0.02
MSFT 170609P00057000 P 06/09/17 57.0 0.00 0.02
MSFT 170609P00057500 P 06/09/17 57.5 0.00 0.02
MSFT 170609P00058000 P 06/09/17 58.0 0.00 0.02
MSFT 170609P00058500 P 06/09/17 58.5 0.00 0.02
MSFT 170609P00059000 P 06/09/17 59.0 0.00 0.02
MSFT 170609P00059500 P 06/09/17 59.5 0.00 0.02
MSFT 170609P00060000 P 06/09/17 60.0 0.00 0.02
MSFT 170609P00060500 P 06/09/17 60.5 0.00 0.02
MSFT 170609P00061000 P 06/09/17 61.0 0.00 0.02
MSFT 170609P00061500 P 06/09/17 61.5 0.00 0.02
MSFT 170609P00062000 P 06/09/17 62.0 0.00 0.02
MSFT 170609P00062500 P 06/09/17 62.5 0.00 0.02
MSFT 170609P00063000 P 06/09/17 63.0 0.01 0.02
MSFT 170609P00063500 P 06/09/17 63.5 0.00 0.03
MSFT 170609P00064000 P 06/09/17 64.0 0.01 0.03
MSFT 170609P00064500 P 06/09/17 64.5 0.01 0.03
MSFT 170609P00065000 P 06/09/17 65.0 0.02 0.03
MSFT 170609P00065500 P 06/09/17 65.5 0.02 0.04
MSFT 170609P00066000 P 06/09/17 66.0 0.04 0.06
MSFT 170609P00066500 P 06/09/17 66.5 0.05 0.07
MSFT 170609P00067000 P 06/09/17 67.0 0.07 0.09
MSFT 170609P00067500 P 06/09/17 67.5 0.09 0.12
MSFT 170609P00068000 P 06/09/17 68.0 0.13 0.17
MSFT 170609P00068500 P 06/09/17 68.5 0.20 0.23
MSFT 170609P00069000 P 06/09/17 69.0 0.30 0.34
MSFT 170609P00069500 P 06/09/17 69.5 0.44 0.49
MSFT 170609P00070000 P 06/09/17 70.0 0.64 0.69
MSFT 170609P00070500 P 06/09/17 70.5 0.91 0.96
MSFT 170609P00071000 P 06/09/17 71.0 1.24 1.30
MSFT 170609P00071500 P 06/09/17 71.5 1.61 1.74
MSFT 170609P00072000 P 06/09/17 72.0 2.02 2.27
MSFT 170609P00072500 P 06/09/17 72.5 2.49 2.75
MSFT 170609P00073000 P 06/09/17 73.0 2.95 3.25
MSFT 170609P00073500 P 06/09/17 73.5 3.45 3.75
MSFT 170609P00074000 P 06/09/17 74.0 3.95 4.25
MSFT 170609P00074500 P 06/09/17 74.5 4.40 4.75
MSFT 170609P00075000 P 06/09/17 75.0 4.90 5.45
MSFT 170609P00076000 P 06/09/17 76.0 5.75 7.40
MSFT 170609P00080000 P 06/09/17 80.0 9.90 10.50
MSFT 170609P00085000 P 06/09/17 85.0 14.75 15.35
MSFT 170609P00090000 P 06/09/17 90.0 19.80 20.30
MSFT 170609P00095000 P 06/09/17 95.0 24.65 25.65
MSFT 170616C00025000 C 06/16/17 25.0 42.60 47.10
MSFT 170616C00030000 C 06/16/17 30.0 38.35 41.45
MSFT 170616C00035000 C 06/16/17 35.0 34.35 35.65
MSFT 170616C00038000 C 06/16/17 38.0 31.20 32.45
MSFT 170616C00040000 C 06/16/17 40.0 29.70 30.60
MSFT 170616C00043000 C 06/16/17 43.0 26.70 27.40
MSFT 170616C00045000 C 06/16/17 45.0 24.30 25.50
MSFT 170616C00047000 C 06/16/17 47.0 22.75 23.40
MSFT 170616C00050000 C 06/16/17 50.0 19.75 20.25
MSFT 170616C00052500 C 06/16/17 52.5 17.20 17.85
MSFT 170616C00055000 C 06/16/17 55.0 14.75 15.20
MSFT 170616C00055500 C 06/16/17 55.5 14.05 14.80
MSFT 170616C00056000 C 06/16/17 56.0 13.75 14.25
MSFT 170616C00056500 C 06/16/17 56.5 13.25 13.80
MSFT 170616C00057000 C 06/16/17 57.0 12.75 13.20
MSFT 170616C00057500 C 06/16/17 57.5 12.40 12.65
MSFT 170616C00058000 C 06/16/17 58.0 11.75 12.20
MSFT 170616C00058500 C 06/16/17 58.5 11.30 11.65
MSFT 170616C00059000 C 06/16/17 59.0 10.75 11.15
MSFT 170616C00059500 C 06/16/17 59.5 10.30 10.65
MSFT 170616C00060000 C 06/16/17 60.0 9.90 10.10
MSFT 170616C00060500 C 06/16/17 60.5 9.35 9.65
MSFT 170616C00061000 C 06/16/17 61.0 8.90 9.10
MSFT 170616C00061500 C 06/16/17 61.5 8.40 8.60
MSFT 170616C00062000 C 06/16/17 62.0 7.90 8.15
MSFT 170616C00062500 C 06/16/17 62.5 7.45 7.65
MSFT 170616C00063000 C 06/16/17 63.0 6.80 7.20
MSFT 170616C00063500 C 06/16/17 63.5 6.45 6.65
MSFT 170616C00064000 C 06/16/17 64.0 5.95 6.15
MSFT 170616C00064500 C 06/16/17 64.5 5.35 5.65
MSFT 170616C00065000 C 06/16/17 65.0 4.95 5.10
MSFT 170616C00065500 C 06/16/17 65.5 4.40 4.70
MSFT 170616C00066000 C 06/16/17 66.0 4.00 4.20
MSFT 170616C00066500 C 06/16/17 66.5 3.55 3.70
MSFT 170616C00067000 C 06/16/17 67.0 3.10 3.25
MSFT 170616C00067500 C 06/16/17 67.5 2.66 2.77
MSFT 170616C00068000 C 06/16/17 68.0 2.26 2.34
MSFT 170616C00068500 C 06/16/17 68.5 1.84 1.92
MSFT 170616C00069000 C 06/16/17 69.0 1.47 1.55
MSFT 170616C00069500 C 06/16/17 69.5 1.14 1.21
MSFT 170616C00070000 C 06/16/17 70.0 0.85 0.91
MSFT 170616C00070500 C 06/16/17 70.5 0.60 0.66
MSFT 170616C00071000 C 06/16/17 71.0 0.43 0.47
MSFT 170616C00071500 C 06/16/17 71.5 0.29 0.35
MSFT 170616C00072000 C 06/16/17 72.0 0.18 0.22
MSFT 170616C00072500 C 06/16/17 72.5 0.11 0.15
MSFT 170616C00073000 C 06/16/17 73.0 0.07 0.10
MSFT 170616C00073500 C 06/16/17 73.5 0.05 0.07
MSFT 170616C00074000 C 06/16/17 74.0 0.03 0.05
MSFT 170616C00074500 C 06/16/17 74.5 0.02 0.04
MSFT 170616C00075000 C 06/16/17 75.0 0.01 0.03
MSFT 170616C00076000 C 06/16/17 76.0 0.00 0.02
MSFT 170616C00077000 C 06/16/17 77.0 0.00 0.02
MSFT 170616C00077500 C 06/16/17 77.5 0.00 0.02
MSFT 170616C00078000 C 06/16/17 78.0 0.00 0.02
MSFT 170616C00080000 C 06/16/17 80.0 0.00 0.02
MSFT 170616C00085000 C 06/16/17 85.0 0.00 0.02
MSFT 170616C00090000 C 06/16/17 90.0 0.00 0.02
MSFT 170616P00025000 P 06/16/17 25.0 0.00 0.01
MSFT 170616P00030000 P 06/16/17 30.0 0.00 0.01
MSFT 170616P00035000 P 06/16/17 35.0 0.00 0.01
MSFT 170616P00038000 P 06/16/17 38.0 0.00 0.01
MSFT 170616P00040000 P 06/16/17 40.0 0.00 0.01
MSFT 170616P00043000 P 06/16/17 43.0 0.00 0.01
MSFT 170616P00045000 P 06/16/17 45.0 0.00 0.01
MSFT 170616P00047000 P 06/16/17 47.0 0.00 0.01
MSFT 170616P00050000 P 06/16/17 50.0 0.00 0.01
MSFT 170616P00052500 P 06/16/17 52.5 0.00 0.02
MSFT 170616P00055000 P 06/16/17 55.0 0.00 0.02
MSFT 170616P00055500 P 06/16/17 55.5 0.00 0.02
MSFT 170616P00056000 P 06/16/17 56.0 0.00 0.02
MSFT 170616P00056500 P 06/16/17 56.5 0.00 0.02
MSFT 170616P00057000 P 06/16/17 57.0 0.00 0.02
MSFT 170616P00057500 P 06/16/17 57.5 0.00 0.03
MSFT 170616P00058000 P 06/16/17 58.0 0.00 0.02
MSFT 170616P00058500 P 06/16/17 58.5 0.00 0.02
MSFT 170616P00059000 P 06/16/17 59.0 0.00 0.02
MSFT 170616P00059500 P 06/16/17 59.5 0.00 0.03
MSFT 170616P00060000 P 06/16/17 60.0 0.02 0.03
MSFT 170616P00060500 P 06/16/17 60.5 0.01 0.04
MSFT 170616P00061000 P 06/16/17 61.0 0.02 0.03
MSFT 170616P00061500 P 06/16/17 61.5 0.02 0.03
MSFT 170616P00062000 P 06/16/17 62.0 0.02 0.04
MSFT 170616P00062500 P 06/16/17 62.5 0.03 0.04
MSFT 170616P00063000 P 06/16/17 63.0 0.03 0.05
MSFT 170616P00063500 P 06/16/17 63.5 0.03 0.05
MSFT 170616P00064000 P 06/16/17 64.0 0.04 0.05
MSFT 170616P00064500 P 06/16/17 64.5 0.04 0.08
MSFT 170616P00065000 P 06/16/17 65.0 0.06 0.07
MSFT 170616P00065500 P 06/16/17 65.5 0.07 0.08
MSFT 170616P00066000 P 06/16/17 66.0 0.08 0.11
MSFT 170616P00066500 P 06/16/17 66.5 0.11 0.14
MSFT 170616P00067000 P 06/16/17 67.0 0.15 0.18
MSFT 170616P00067500 P 06/16/17 67.5 0.20 0.22
MSFT 170616P00068000 P 06/16/17 68.0 0.27 0.29
MSFT 170616P00068500 P 06/16/17 68.5 0.35 0.38
MSFT 170616P00069000 P 06/16/17 69.0 0.47 0.51
MSFT 170616P00069500 P 06/16/17 69.5 0.63 0.68
MSFT 170616P00070000 P 06/16/17 70.0 0.83 0.88
MSFT 170616P00070500 P 06/16/17 70.5 1.09 1.16
MSFT 170616P00071000 P 06/16/17 71.0 1.39 1.48
MSFT 170616P00071500 P 06/16/17 71.5 1.75 1.84
MSFT 170616P00072000 P 06/16/17 72.0 2.14 2.25
MSFT 170616P00072500 P 06/16/17 72.5 2.57 2.71
MSFT 170616P00073000 P 06/16/17 73.0 3.05 3.15
MSFT 170616P00073500 P 06/16/17 73.5 3.45 3.75
MSFT 170616P00074000 P 06/16/17 74.0 3.95 4.15
MSFT 170616P00074500 P 06/16/17 74.5 4.45 4.75
MSFT 170616P00075000 P 06/16/17 75.0 4.95 5.25
MSFT 170616P00076000 P 06/16/17 76.0 5.90 6.25
MSFT 170616P00077000 P 06/16/17 77.0 6.90 7.25
MSFT 170616P00077500 P 06/16/17 77.5 7.35 7.90
MSFT 170616P00078000 P 06/16/17 78.0 7.90 8.30
MSFT 170616P00080000 P 06/16/17 80.0 9.85 10.30
MSFT 170616P00085000 P 06/16/17 85.0 14.65 15.60
MSFT 170616P00090000 P 06/16/17 90.0 19.90 20.25
MSFT 170623C00045000 C 06/23/17 45.0 24.65 25.45
MSFT 170623C00046000 C 06/23/17 46.0 23.65 24.30
MSFT 170623C00047000 C 06/23/17 47.0 22.75 23.40
MSFT 170623C00048000 C 06/23/17 48.0 21.45 22.15
MSFT 170623C00049000 C 06/23/17 49.0 20.80 21.25
MSFT 170623C00050000 C 06/23/17 50.0 19.80 20.15
MSFT 170623C00055000 C 06/23/17 55.0 14.80 15.30
MSFT 170623C00055500 C 06/23/17 55.5 14.15 14.70
MSFT 170623C00056000 C 06/23/17 56.0 13.75 14.25
MSFT 170623C00056500 C 06/23/17 56.5 13.20 13.65
MSFT 170623C00057000 C 06/23/17 57.0 12.65 13.20
MSFT 170623C00057500 C 06/23/17 57.5 12.20 12.70
MSFT 170623C00058000 C 06/23/17 58.0 11.80 12.20
MSFT 170623C00058500 C 06/23/17 58.5 11.30 11.65
MSFT 170623C00059000 C 06/23/17 59.0 10.85 11.15
MSFT 170623C00059500 C 06/23/17 59.5 10.35 10.65
MSFT 170623C00060000 C 06/23/17 60.0 9.85 10.15
MSFT 170623C00060500 C 06/23/17 60.5 9.35 9.65
MSFT 170623C00061000 C 06/23/17 61.0 8.85 9.20
MSFT 170623C00061500 C 06/23/17 61.5 8.30 8.65
MSFT 170623C00062000 C 06/23/17 62.0 7.80 8.15
MSFT 170623C00062500 C 06/23/17 62.5 7.30 7.70
MSFT 170623C00063000 C 06/23/17 63.0 6.85 7.20
MSFT 170623C00063500 C 06/23/17 63.5 6.40 6.70
MSFT 170623C00064000 C 06/23/17 64.0 5.85 6.20
MSFT 170623C00064500 C 06/23/17 64.5 5.45 5.70
MSFT 170623C00065000 C 06/23/17 65.0 4.90 5.25
MSFT 170623C00065500 C 06/23/17 65.5 4.45 4.75
MSFT 170623C00066000 C 06/23/17 66.0 4.00 4.25
MSFT 170623C00066500 C 06/23/17 66.5 3.50 3.80
MSFT 170623C00067000 C 06/23/17 67.0 3.10 3.30
MSFT 170623C00067500 C 06/23/17 67.5 2.77 2.91
MSFT 170623C00068000 C 06/23/17 68.0 2.35 2.46
MSFT 170623C00068500 C 06/23/17 68.5 1.95 2.08
MSFT 170623C00069000 C 06/23/17 69.0 1.58 1.73
MSFT 170623C00069500 C 06/23/17 69.5 1.26 1.38
MSFT 170623C00070000 C 06/23/17 70.0 1.01 1.10
MSFT 170623C00070500 C 06/23/17 70.5 0.78 0.87
MSFT 170623C00071000 C 06/23/17 71.0 0.59 0.64
MSFT 170623C00071500 C 06/23/17 71.5 0.42 0.48
MSFT 170623C00072000 C 06/23/17 72.0 0.30 0.36
MSFT 170623C00072500 C 06/23/17 72.5 0.22 0.23
MSFT 170623C00073000 C 06/23/17 73.0 0.14 0.18
MSFT 170623C00073500 C 06/23/17 73.5 0.09 0.13
MSFT 170623C00074000 C 06/23/17 74.0 0.06 0.09
MSFT 170623C00074500 C 06/23/17 74.5 0.04 0.07
MSFT 170623C00075000 C 06/23/17 75.0 0.03 0.05
MSFT 170623C00075500 C 06/23/17 75.5 0.01 0.04
MSFT 170623C00076000 C 06/23/17 76.0 0.00 0.04
MSFT 170623C00077000 C 06/23/17 77.0 0.00 0.02
MSFT 170623C00078000 C 06/23/17 78.0 0.00 0.02
MSFT 170623C00080000 C 06/23/17 80.0 0.00 0.02
MSFT 170623C00085000 C 06/23/17 85.0 0.00 0.02
MSFT 170623C00090000 C 06/23/17 90.0 0.00 0.02
MSFT 170623C00095000 C 06/23/17 95.0 0.00 0.02
MSFT 170623P00045000 P 06/23/17 45.0 0.00 0.02
MSFT 170623P00046000 P 06/23/17 46.0 0.00 0.02
MSFT 170623P00047000 P 06/23/17 47.0 0.00 0.02
MSFT 170623P00048000 P 06/23/17 48.0 0.00 0.02
MSFT 170623P00049000 P 06/23/17 49.0 0.00 0.02
MSFT 170623P00050000 P 06/23/17 50.0 0.00 0.02
MSFT 170623P00055000 P 06/23/17 55.0 0.00 0.03
MSFT 170623P00055500 P 06/23/17 55.5 0.00 0.03
MSFT 170623P00056000 P 06/23/17 56.0 0.00 0.03
MSFT 170623P00056500 P 06/23/17 56.5 0.00 0.02
MSFT 170623P00057000 P 06/23/17 57.0 0.00 0.03
MSFT 170623P00057500 P 06/23/17 57.5 0.00 0.03
MSFT 170623P00058000 P 06/23/17 58.0 0.01 0.03
MSFT 170623P00058500 P 06/23/17 58.5 0.01 0.03
MSFT 170623P00059000 P 06/23/17 59.0 0.01 0.03
MSFT 170623P00059500 P 06/23/17 59.5 0.01 0.03
MSFT 170623P00060000 P 06/23/17 60.0 0.01 0.04
MSFT 170623P00060500 P 06/23/17 60.5 0.02 0.04
MSFT 170623P00061000 P 06/23/17 61.0 0.02 0.04
MSFT 170623P00061500 P 06/23/17 61.5 0.02 0.04
MSFT 170623P00062000 P 06/23/17 62.0 0.03 0.05
MSFT 170623P00062500 P 06/23/17 62.5 0.03 0.05
MSFT 170623P00063000 P 06/23/17 63.0 0.04 0.05
MSFT 170623P00063500 P 06/23/17 63.5 0.04 0.06
MSFT 170623P00064000 P 06/23/17 64.0 0.05 0.07
MSFT 170623P00064500 P 06/23/17 64.5 0.06 0.09
MSFT 170623P00065000 P 06/23/17 65.0 0.08 0.10
MSFT 170623P00065500 P 06/23/17 65.5 0.11 0.13
MSFT 170623P00066000 P 06/23/17 66.0 0.13 0.16
MSFT 170623P00066500 P 06/23/17 66.5 0.17 0.21
MSFT 170623P00067000 P 06/23/17 67.0 0.22 0.26
MSFT 170623P00067500 P 06/23/17 67.5 0.28 0.31
MSFT 170623P00068000 P 06/23/17 68.0 0.36 0.41
MSFT 170623P00068500 P 06/23/17 68.5 0.47 0.51
MSFT 170623P00069000 P 06/23/17 69.0 0.60 0.66
MSFT 170623P00069500 P 06/23/17 69.5 0.77 0.84
MSFT 170623P00070000 P 06/23/17 70.0 0.97 1.11
MSFT 170623P00070500 P 06/23/17 70.5 1.23 1.38
MSFT 170623P00071000 P 06/23/17 71.0 1.52 1.69
MSFT 170623P00071500 P 06/23/17 71.5 1.85 2.02
MSFT 170623P00072000 P 06/23/17 72.0 2.22 2.38
MSFT 170623P00072500 P 06/23/17 72.5 2.60 2.86
MSFT 170623P00073000 P 06/23/17 73.0 3.05 3.30
MSFT 170623P00073500 P 06/23/17 73.5 3.45 3.80
MSFT 170623P00074000 P 06/23/17 74.0 3.95 4.25
MSFT 170623P00074500 P 06/23/17 74.5 4.40 4.75
MSFT 170623P00075000 P 06/23/17 75.0 4.75 5.25
MSFT 170623P00075500 P 06/23/17 75.5 5.40 5.75
MSFT 170623P00076000 P 06/23/17 76.0 5.90 6.25
MSFT 170623P00077000 P 06/23/17 77.0 6.90 7.25
MSFT 170623P00078000 P 06/23/17 78.0 7.90 8.75
MSFT 170623P00080000 P 06/23/17 80.0 9.90 10.35
MSFT 170623P00085000 P 06/23/17 85.0 14.80 15.35
MSFT 170623P00090000 P 06/23/17 90.0 19.80 20.35
MSFT 170623P00095000 P 06/23/17 95.0 24.90 25.45
MSFT 170630C00046000 C 06/30/17 46.0 23.75 24.20
MSFT 170630C00047000 C 06/30/17 47.0 22.75 23.25
MSFT 170630C00048000 C 06/30/17 48.0 21.60 22.35
MSFT 170630C00049000 C 06/30/17 49.0 20.85 21.25
MSFT 170630C00050000 C 06/30/17 50.0 19.45 20.15
MSFT 170630C00055000 C 06/30/17 55.0 14.85 15.15
MSFT 170630C00055500 C 06/30/17 55.5 14.35 14.70
MSFT 170630C00056000 C 06/30/17 56.0 13.85 14.15
MSFT 170630C00056500 C 06/30/17 56.5 13.30 13.90
MSFT 170630C00057000 C 06/30/17 57.0 12.85 13.45
MSFT 170630C00057500 C 06/30/17 57.5 12.30 12.65
MSFT 170630C00058000 C 06/30/17 58.0 11.85 12.15
MSFT 170630C00058500 C 06/30/17 58.5 11.40 11.65
MSFT 170630C00059000 C 06/30/17 59.0 10.85 11.25
MSFT 170630C00059500 C 06/30/17 59.5 10.35 10.65
MSFT 170630C00060000 C 06/30/17 60.0 9.90 10.15
MSFT 170630C00060500 C 06/30/17 60.5 9.40 9.70
MSFT 170630C00061000 C 06/30/17 61.0 8.80 9.50
MSFT 170630C00061500 C 06/30/17 61.5 8.40 8.70
MSFT 170630C00062000 C 06/30/17 62.0 7.90 8.20
MSFT 170630C00062500 C 06/30/17 62.5 7.40 7.70
MSFT 170630C00063000 C 06/30/17 63.0 6.85 7.25
MSFT 170630C00063500 C 06/30/17 63.5 6.40 6.75
MSFT 170630C00064000 C 06/30/17 64.0 6.00 6.25
MSFT 170630C00064500 C 06/30/17 64.5 5.45 5.75
MSFT 170630C00065000 C 06/30/17 65.0 5.00 5.30
MSFT 170630C00065500 C 06/30/17 65.5 4.55 4.80
MSFT 170630C00066000 C 06/30/17 66.0 4.10 4.35
MSFT 170630C00066500 C 06/30/17 66.5 3.70 3.90
MSFT 170630C00067000 C 06/30/17 67.0 3.35 3.45
MSFT 170630C00067500 C 06/30/17 67.5 2.87 3.05
MSFT 170630C00068000 C 06/30/17 68.0 2.47 2.64
MSFT 170630C00068500 C 06/30/17 68.5 2.09 2.23
MSFT 170630C00069000 C 06/30/17 69.0 1.73 1.89
MSFT 170630C00069500 C 06/30/17 69.5 1.42 1.56
MSFT 170630C00070000 C 06/30/17 70.0 1.19 1.28
MSFT 170630C00070500 C 06/30/17 70.5 0.88 1.00
MSFT 170630C00071000 C 06/30/17 71.0 0.73 0.80
MSFT 170630C00071500 C 06/30/17 71.5 0.55 0.62
MSFT 170630C00072000 C 06/30/17 72.0 0.42 0.47
MSFT 170630C00072500 C 06/30/17 72.5 0.31 0.35
MSFT 170630C00073000 C 06/30/17 73.0 0.22 0.26
MSFT 170630C00073500 C 06/30/17 73.5 0.15 0.19
MSFT 170630C00074000 C 06/30/17 74.0 0.10 0.15
MSFT 170630C00074500 C 06/30/17 74.5 0.08 0.11
MSFT 170630C00075000 C 06/30/17 75.0 0.05 0.08
MSFT 170630C00075500 C 06/30/17 75.5 0.04 0.06
MSFT 170630C00076000 C 06/30/17 76.0 0.02 0.05
MSFT 170630C00076500 C 06/30/17 76.5 0.01 0.04
MSFT 170630C00077000 C 06/30/17 77.0 0.00 0.04
MSFT 170630C00078000 C 06/30/17 78.0 0.00 0.02
MSFT 170630C00080000 C 06/30/17 80.0 0.00 0.02
MSFT 170630C00085000 C 06/30/17 85.0 0.00 0.02
MSFT 170630C00090000 C 06/30/17 90.0 0.00 0.02
MSFT 170630C00095000 C 06/30/17 95.0 0.00 0.02
MSFT 170630P00046000 P 06/30/17 46.0 0.00 0.02
MSFT 170630P00047000 P 06/30/17 47.0 0.00 0.02
MSFT 170630P00048000 P 06/30/17 48.0 0.00 0.02
MSFT 170630P00049000 P 06/30/17 49.0 0.00 0.02
MSFT 170630P00050000 P 06/30/17 50.0 0.00 0.02
MSFT 170630P00055000 P 06/30/17 55.0 0.00 0.04
MSFT 170630P00055500 P 06/30/17 55.5 0.00 0.02
MSFT 170630P00056000 P 06/30/17 56.0 0.01 0.03
MSFT 170630P00056500 P 06/30/17 56.5 0.01 0.03
MSFT 170630P00057000 P 06/30/17 57.0 0.01 0.03
MSFT 170630P00057500 P 06/30/17 57.5 0.01 0.03
MSFT 170630P00058000 P 06/30/17 58.0 0.01 0.04
MSFT 170630P00058500 P 06/30/17 58.5 0.02 0.04
MSFT 170630P00059000 P 06/30/17 59.0 0.02 0.04
MSFT 170630P00059500 P 06/30/17 59.5 0.02 0.04
MSFT 170630P00060000 P 06/30/17 60.0 0.03 0.04
MSFT 170630P00060500 P 06/30/17 60.5 0.03 0.05
MSFT 170630P00061000 P 06/30/17 61.0 0.03 0.05
MSFT 170630P00061500 P 06/30/17 61.5 0.04 0.06
MSFT 170630P00062000 P 06/30/17 62.0 0.04 0.09
MSFT 170630P00062500 P 06/30/17 62.5 0.05 0.07
MSFT 170630P00063000 P 06/30/17 63.0 0.06 0.09
MSFT 170630P00063500 P 06/30/17 63.5 0.08 0.10
MSFT 170630P00064000 P 06/30/17 64.0 0.09 0.12
MSFT 170630P00064500 P 06/30/17 64.5 0.11 0.14
MSFT 170630P00065000 P 06/30/17 65.0 0.13 0.18
MSFT 170630P00065500 P 06/30/17 65.5 0.16 0.20
MSFT 170630P00066000 P 06/30/17 66.0 0.20 0.24
MSFT 170630P00066500 P 06/30/17 66.5 0.26 0.29
MSFT 170630P00067000 P 06/30/17 67.0 0.31 0.36
MSFT 170630P00067500 P 06/30/17 67.5 0.39 0.43
MSFT 170630P00068000 P 06/30/17 68.0 0.49 0.53
MSFT 170630P00068500 P 06/30/17 68.5 0.60 0.66
MSFT 170630P00069000 P 06/30/17 69.0 0.75 0.81
MSFT 170630P00069500 P 06/30/17 69.5 0.93 0.99
MSFT 170630P00070000 P 06/30/17 70.0 1.14 1.21
MSFT 170630P00070500 P 06/30/17 70.5 1.38 1.53
MSFT 170630P00071000 P 06/30/17 71.0 1.66 1.84
MSFT 170630P00071500 P 06/30/17 71.5 1.98 2.15
MSFT 170630P00072000 P 06/30/17 72.0 2.34 2.49
MSFT 170630P00072500 P 06/30/17 72.5 2.71 2.88
MSFT 170630P00073000 P 06/30/17 73.0 3.00 3.35
MSFT 170630P00073500 P 06/30/17 73.5 3.55 3.80
MSFT 170630P00074000 P 06/30/17 74.0 4.00 4.30
MSFT 170630P00074500 P 06/30/17 74.5 4.45 4.75
MSFT 170630P00075000 P 06/30/17 75.0 4.90 5.25
MSFT 170630P00075500 P 06/30/17 75.5 5.45 5.75
MSFT 170630P00076000 P 06/30/17 76.0 5.90 6.20
MSFT 170630P00076500 P 06/30/17 76.5 6.40 6.75
MSFT 170630P00077000 P 06/30/17 77.0 6.90 7.25
MSFT 170630P00078000 P 06/30/17 78.0 7.90 8.25
MSFT 170630P00080000 P 06/30/17 80.0 9.85 10.35
MSFT 170630P00085000 P 06/30/17 85.0 14.85 15.30
MSFT 170630P00090000 P 06/30/17 90.0 19.85 20.30
MSFT 170630P00095000 P 06/30/17 95.0 24.85 25.35
MSFT 170707C00055000 C 07/07/17 55.0 14.75 15.40
MSFT 170707C00055500 C 07/07/17 55.5 14.35 14.65
MSFT 170707C00056000 C 07/07/17 56.0 13.85 14.15
MSFT 170707C00056500 C 07/07/17 56.5 13.40 13.65
MSFT 170707C00057000 C 07/07/17 57.0 12.90 13.25
MSFT 170707C00057500 C 07/07/17 57.5 12.35 12.80
MSFT 170707C00058000 C 07/07/17 58.0 11.85 12.25
MSFT 170707C00058500 C 07/07/17 58.5 11.40 11.75
MSFT 170707C00059000 C 07/07/17 59.0 10.80 11.45
MSFT 170707C00059500 C 07/07/17 59.5 10.35 11.00
MSFT 170707C00060000 C 07/07/17 60.0 9.90 10.20
MSFT 170707C00060500 C 07/07/17 60.5 9.40 9.70
MSFT 170707C00061000 C 07/07/17 61.0 8.85 9.50
MSFT 170707C00061500 C 07/07/17 61.5 8.40 8.75
MSFT 170707C00062000 C 07/07/17 62.0 7.90 8.25
MSFT 170707C00062500 C 07/07/17 62.5 7.45 7.75
MSFT 170707C00063000 C 07/07/17 63.0 6.95 7.25
MSFT 170707C00063500 C 07/07/17 63.5 6.45 6.85
MSFT 170707C00064000 C 07/07/17 64.0 6.00 6.30
MSFT 170707C00064500 C 07/07/17 64.5 5.55 5.85
MSFT 170707C00065000 C 07/07/17 65.0 5.10 5.35
MSFT 170707C00065500 C 07/07/17 65.5 4.60 4.90
MSFT 170707C00066000 C 07/07/17 66.0 4.20 4.45
MSFT 170707C00066500 C 07/07/17 66.5 3.85 4.00
MSFT 170707C00067000 C 07/07/17 67.0 3.40 3.55
MSFT 170707C00067500 C 07/07/17 67.5 2.96 3.15
MSFT 170707C00068000 C 07/07/17 68.0 2.56 2.74
MSFT 170707C00068500 C 07/07/17 68.5 2.18 2.38
MSFT 170707C00069000 C 07/07/17 69.0 1.83 2.00
MSFT 170707C00069500 C 07/07/17 69.5 1.51 1.72
MSFT 170707C00070000 C 07/07/17 70.0 1.24 1.42
MSFT 170707C00070500 C 07/07/17 70.5 1.05 1.16
MSFT 170707C00071000 C 07/07/17 71.0 0.84 0.92
MSFT 170707C00071500 C 07/07/17 71.5 0.66 0.73
MSFT 170707C00072000 C 07/07/17 72.0 0.51 0.57
MSFT 170707C00072500 C 07/07/17 72.5 0.38 0.45
MSFT 170707C00073000 C 07/07/17 73.0 0.29 0.34
MSFT 170707C00073500 C 07/07/17 73.5 0.20 0.25
MSFT 170707C00074000 C 07/07/17 74.0 0.14 0.19
MSFT 170707C00074500 C 07/07/17 74.5 0.11 0.14
MSFT 170707C00075000 C 07/07/17 75.0 0.08 0.11
MSFT 170707C00075500 C 07/07/17 75.5 0.06 0.08
MSFT 170707C00076000 C 07/07/17 76.0 0.03 0.07
MSFT 170707C00077000 C 07/07/17 77.0 0.01 0.04
MSFT 170707C00078000 C 07/07/17 78.0 0.00 0.04
MSFT 170707C00080000 C 07/07/17 80.0 0.00 0.02
MSFT 170707C00085000 C 07/07/17 85.0 0.00 0.02
MSFT 170707P00055000 P 07/07/17 55.0 0.01 0.04
MSFT 170707P00055500 P 07/07/17 55.5 0.01 0.03
MSFT 170707P00056000 P 07/07/17 56.0 0.01 0.04
MSFT 170707P00056500 P 07/07/17 56.5 0.01 0.04
MSFT 170707P00057000 P 07/07/17 57.0 0.01 0.04
MSFT 170707P00057500 P 07/07/17 57.5 0.02 0.04
MSFT 170707P00058000 P 07/07/17 58.0 0.02 0.05
MSFT 170707P00058500 P 07/07/17 58.5 0.02 0.05
MSFT 170707P00059000 P 07/07/17 59.0 0.03 0.05
MSFT 170707P00059500 P 07/07/17 59.5 0.03 0.05
MSFT 170707P00060000 P 07/07/17 60.0 0.04 0.06
MSFT 170707P00060500 P 07/07/17 60.5 0.04 0.07
MSFT 170707P00061000 P 07/07/17 61.0 0.04 0.07
MSFT 170707P00061500 P 07/07/17 61.5 0.05 0.08
MSFT 170707P00062000 P 07/07/17 62.0 0.06 0.09
MSFT 170707P00062500 P 07/07/17 62.5 0.07 0.10
MSFT 170707P00063000 P 07/07/17 63.0 0.09 0.12
MSFT 170707P00063500 P 07/07/17 63.5 0.10 0.14
MSFT 170707P00064000 P 07/07/17 64.0 0.12 0.16
MSFT 170707P00064500 P 07/07/17 64.5 0.15 0.19
MSFT 170707P00065000 P 07/07/17 65.0 0.18 0.22
MSFT 170707P00065500 P 07/07/17 65.5 0.21 0.27
MSFT 170707P00066000 P 07/07/17 66.0 0.26 0.32
MSFT 170707P00066500 P 07/07/17 66.5 0.31 0.37
MSFT 170707P00067000 P 07/07/17 67.0 0.38 0.45
MSFT 170707P00067500 P 07/07/17 67.5 0.46 0.53
MSFT 170707P00068000 P 07/07/17 68.0 0.56 0.66
MSFT 170707P00068500 P 07/07/17 68.5 0.68 0.80
MSFT 170707P00069000 P 07/07/17 69.0 0.84 0.93
MSFT 170707P00069500 P 07/07/17 69.5 1.02 1.12
MSFT 170707P00070000 P 07/07/17 70.0 1.23 1.33
MSFT 170707P00070500 P 07/07/17 70.5 1.47 1.64
MSFT 170707P00071000 P 07/07/17 71.0 1.75 1.94
MSFT 170707P00071500 P 07/07/17 71.5 2.08 2.24
MSFT 170707P00072000 P 07/07/17 72.0 2.42 2.58
MSFT 170707P00072500 P 07/07/17 72.5 2.78 2.94
MSFT 170707P00073000 P 07/07/17 73.0 3.20 3.30
MSFT 170707P00073500 P 07/07/17 73.5 3.60 3.80
MSFT 170707P00074000 P 07/07/17 74.0 4.05 4.30
MSFT 170707P00074500 P 07/07/17 74.5 4.50 4.75
MSFT 170707P00075000 P 07/07/17 75.0 4.95 5.25
MSFT 170707P00075500 P 07/07/17 75.5 5.45 5.75
MSFT 170707P00076000 P 07/07/17 76.0 5.95 6.25
MSFT 170707P00077000 P 07/07/17 77.0 6.90 7.20
MSFT 170707P00078000 P 07/07/17 78.0 7.90 8.20
MSFT 170707P00080000 P 07/07/17 80.0 9.75 10.25
MSFT 170707P00085000 P 07/07/17 85.0 14.90 15.35
MSFT 170721C00030000 C 07/21/17 30.0 38.30 41.70
MSFT 170721C00032500 C 07/21/17 32.5 37.10 37.75
MSFT 170721C00035000 C 07/21/17 35.0 34.40 35.25
MSFT 170721C00037500 C 07/21/17 37.5 32.25 32.75
MSFT 170721C00040000 C 07/21/17 40.0 29.80 30.50
MSFT 170721C00042500 C 07/21/17 42.5 26.75 27.80
MSFT 170721C00045000 C 07/21/17 45.0 24.80 25.25
MSFT 170721C00047500 C 07/21/17 47.5 22.30 22.85
MSFT 170721C00050000 C 07/21/17 50.0 19.60 20.25
MSFT 170721C00052500 C 07/21/17 52.5 16.90 17.80
MSFT 170721C00055000 C 07/21/17 55.0 14.75 15.25
MSFT 170721C00057500 C 07/21/17 57.5 12.35 12.85
MSFT 170721C00060000 C 07/21/17 60.0 10.05 10.30
MSFT 170721C00062500 C 07/21/17 62.5 7.60 7.95
MSFT 170721C00065000 C 07/21/17 65.0 5.55 5.65
MSFT 170721C00067500 C 07/21/17 67.5 3.50 3.60
MSFT 170721C00070000 C 07/21/17 70.0 1.93 1.98
MSFT 170721C00072500 C 07/21/17 72.5 0.88 0.93
MSFT 170721C00075000 C 07/21/17 75.0 0.33 0.38
MSFT 170721C00077500 C 07/21/17 77.5 0.11 0.14
MSFT 170721C00080000 C 07/21/17 80.0 0.04 0.05
MSFT 170721C00085000 C 07/21/17 85.0 0.00 0.02
MSFT 170721C00090000 C 07/21/17 90.0 0.00 0.02
MSFT 170721P00030000 P 07/21/17 30.0 0.00 0.02
MSFT 170721P00032500 P 07/21/17 32.5 0.00 0.02
MSFT 170721P00035000 P 07/21/17 35.0 0.00 0.02
MSFT 170721P00037500 P 07/21/17 37.5 0.00 0.02
MSFT 170721P00040000 P 07/21/17 40.0 0.00 0.01
MSFT 170721P00042500 P 07/21/17 42.5 0.00 0.02
MSFT 170721P00045000 P 07/21/17 45.0 0.00 0.01
MSFT 170721P00047500 P 07/21/17 47.5 0.00 0.01
MSFT 170721P00050000 P 07/21/17 50.0 0.00 0.01
MSFT 170721P00052500 P 07/21/17 52.5 0.01 0.03
MSFT 170721P00055000 P 07/21/17 55.0 0.02 0.04
MSFT 170721P00057500 P 07/21/17 57.5 0.06 0.07
MSFT 170721P00060000 P 07/21/17 60.0 0.12 0.14
MSFT 170721P00062500 P 07/21/17 62.5 0.24 0.25
MSFT 170721P00065000 P 07/21/17 65.0 0.47 0.51
MSFT 170721P00067500 P 07/21/17 67.5 0.94 1.01
MSFT 170721P00070000 P 07/21/17 70.0 1.82 1.89
MSFT 170721P00072500 P 07/21/17 72.5 3.25 3.45
MSFT 170721P00075000 P 07/21/17 75.0 5.20 5.30
MSFT 170721P00077500 P 07/21/17 77.5 7.45 7.75
MSFT 170721P00080000 P 07/21/17 80.0 9.90 10.25
MSFT 170721P00085000 P 07/21/17 85.0 14.80 15.30
MSFT 170721P00090000 P 07/21/17 90.0 19.90 20.30
MSFT 170818C00047500 C 08/18/17 47.5 22.30 22.85
MSFT 170818C00050000 C 08/18/17 50.0 19.90 20.25
MSFT 170818C00055000 C 08/18/17 55.0 14.95 15.50
MSFT 170818C00057500 C 08/18/17 57.5 12.55 13.05
MSFT 170818C00060000 C 08/18/17 60.0 10.30 10.45
MSFT 170818C00062500 C 08/18/17 62.5 7.85 8.10
MSFT 170818C00065000 C 08/18/17 65.0 5.80 5.95
MSFT 170818C00067500 C 08/18/17 67.5 3.90 4.00
MSFT 170818C00070000 C 08/18/17 70.0 2.31 2.41
MSFT 170818C00072500 C 08/18/17 72.5 1.23 1.29
MSFT 170818C00075000 C 08/18/17 75.0 0.57 0.63
MSFT 170818C00077500 C 08/18/17 77.5 0.23 0.26
MSFT 170818C00080000 C 08/18/17 80.0 0.09 0.11
MSFT 170818P00047500 P 08/18/17 47.5 0.02 0.03
MSFT 170818P00050000 P 08/18/17 50.0 0.03 0.05
MSFT 170818P00055000 P 08/18/17 55.0 0.09 0.12
MSFT 170818P00057500 P 08/18/17 57.5 0.15 0.18
MSFT 170818P00060000 P 08/18/17 60.0 0.26 0.30
MSFT 170818P00062500 P 08/18/17 62.5 0.46 0.51
MSFT 170818P00065000 P 08/18/17 65.0 0.81 0.87
MSFT 170818P00067500 P 08/18/17 67.5 1.40 1.49
MSFT 170818P00070000 P 08/18/17 70.0 2.39 2.51
MSFT 170818P00072500 P 08/18/17 72.5 3.85 3.90
MSFT 170818P00075000 P 08/18/17 75.0 5.70 5.80
MSFT 170818P00077500 P 08/18/17 77.5 7.80 8.10
MSFT 170818P00080000 P 08/18/17 80.0 10.15 10.60
MSFT 170915C00045000 C 09/15/17 45.0 24.90 25.40
MSFT 170915C00047500 C 09/15/17 47.5 22.40 22.90
MSFT 170915C00050000 C 09/15/17 50.0 19.90 20.25
MSFT 170915C00055000 C 09/15/17 55.0 15.05 15.45
MSFT 170915C00057500 C 09/15/17 57.5 12.60 12.95
MSFT 170915C00060000 C 09/15/17 60.0 10.25 10.60
MSFT 170915C00062500 C 09/15/17 62.5 8.00 8.25
MSFT 170915C00065000 C 09/15/17 65.0 5.95 6.20
MSFT 170915C00067500 C 09/15/17 67.5 4.10 4.30
MSFT 170915C00070000 C 09/15/17 70.0 2.64 2.73
MSFT 170915C00072500 C 09/15/17 72.5 1.52 1.61
MSFT 170915C00075000 C 09/15/17 75.0 0.79 0.84
MSFT 170915C00077500 C 09/15/17 77.5 0.36 0.42
MSFT 170915C00080000 C 09/15/17 80.0 0.17 0.20
MSFT 170915C00085000 C 09/15/17 85.0 0.03 0.05
MSFT 170915C00090000 C 09/15/17 90.0 0.00 0.02
MSFT 170915P00045000 P 09/15/17 45.0 0.03 0.05
MSFT 170915P00047500 P 09/15/17 47.5 0.05 0.07
MSFT 170915P00050000 P 09/15/17 50.0 0.08 0.10
MSFT 170915P00055000 P 09/15/17 55.0 0.18 0.21
MSFT 170915P00057500 P 09/15/17 57.5 0.28 0.30
MSFT 170915P00060000 P 09/15/17 60.0 0.43 0.46
MSFT 170915P00062500 P 09/15/17 62.5 0.67 0.73
MSFT 170915P00065000 P 09/15/17 65.0 1.08 1.15
MSFT 170915P00067500 P 09/15/17 67.5 1.75 1.82
MSFT 170915P00070000 P 09/15/17 70.0 2.74 2.83
MSFT 170915P00072500 P 09/15/17 72.5 4.10 4.20
MSFT 170915P00075000 P 09/15/17 75.0 5.90 6.05
MSFT 170915P00077500 P 09/15/17 77.5 8.00 8.15
MSFT 170915P00080000 P 09/15/17 80.0 10.25 10.60
MSFT 170915P00085000 P 09/15/17 85.0 15.05 15.40
MSFT 170915P00090000 P 09/15/17 90.0 20.05 20.45
MSFT 171020C00032500 C 10/20/17 32.5 35.30 39.70
MSFT 171020C00035000 C 10/20/17 35.0 33.25 37.25
MSFT 171020C00037500 C 10/20/17 37.5 32.30 32.80
MSFT 171020C00040000 C 10/20/17 40.0 29.75 30.40
MSFT 171020C00042500 C 10/20/17 42.5 26.90 28.10
MSFT 171020C00045000 C 10/20/17 45.0 24.85 25.25
MSFT 171020C00047500 C 10/20/17 47.5 22.40 23.05
MSFT 171020C00050000 C 10/20/17 50.0 19.90 20.60
MSFT 171020C00052500 C 10/20/17 52.5 17.50 18.15
MSFT 171020C00055000 C 10/20/17 55.0 15.15 15.50
MSFT 171020C00057500 C 10/20/17 57.5 12.80 13.10
MSFT 171020C00060000 C 10/20/17 60.0 10.35 10.80
MSFT 171020C00062500 C 10/20/17 62.5 8.40 8.60
MSFT 171020C00065000 C 10/20/17 65.0 6.45 6.60
MSFT 171020C00067500 C 10/20/17 67.5 4.70 4.85
MSFT 171020C00070000 C 10/20/17 70.0 3.25 3.30
MSFT 171020C00072500 C 10/20/17 72.5 2.10 2.19
MSFT 171020C00075000 C 10/20/17 75.0 1.24 1.33
MSFT 171020C00077500 C 10/20/17 77.5 0.71 0.79
MSFT 171020C00080000 C 10/20/17 80.0 0.38 0.43
MSFT 171020C00085000 C 10/20/17 85.0 0.11 0.12
MSFT 171020C00090000 C 10/20/17 90.0 0.02 0.04
MSFT 171020C00095000 C 10/20/17 95.0 0.00 0.03
MSFT 171020P00032500 P 10/20/17 32.5 0.01 0.03
MSFT 171020P00035000 P 10/20/17 35.0 0.02 0.04
MSFT 171020P00037500 P 10/20/17 37.5 0.02 0.05
MSFT 171020P00040000 P 10/20/17 40.0 0.04 0.06
MSFT 171020P00042500 P 10/20/17 42.5 0.05 0.08
MSFT 171020P00045000 P 10/20/17 45.0 0.08 0.09
MSFT 171020P00047500 P 10/20/17 47.5 0.10 0.13
MSFT 171020P00050000 P 10/20/17 50.0 0.15 0.18
MSFT 171020P00052500 P 10/20/17 52.5 0.23 0.25
MSFT 171020P00055000 P 10/20/17 55.0 0.32 0.35
MSFT 171020P00057500 P 10/20/17 57.5 0.47 0.51
MSFT 171020P00060000 P 10/20/17 60.0 0.70 0.75
MSFT 171020P00062500 P 10/20/17 62.5 1.04 1.10
MSFT 171020P00065000 P 10/20/17 65.0 1.52 1.62
MSFT 171020P00067500 P 10/20/17 67.5 2.27 2.37
MSFT 171020P00070000 P 10/20/17 70.0 3.30 3.40
MSFT 171020P00072500 P 10/20/17 72.5 4.65 4.80
MSFT 171020P00075000 P 10/20/17 75.0 6.30 6.50
MSFT 171020P00077500 P 10/20/17 77.5 8.25 8.50
MSFT 171020P00080000 P 10/20/17 80.0 10.40 10.70
MSFT 171020P00085000 P 10/20/17 85.0 15.05 15.45
MSFT 171020P00090000 P 10/20/17 90.0 19.95 20.40
MSFT 171020P00095000 P 10/20/17 95.0 24.80 25.35
MSFT 171215C00042500 C 12/15/17 42.5 27.40 28.15
MSFT 171215C00045000 C 12/15/17 45.0 24.95 25.35
MSFT 171215C00047500 C 12/15/17 47.5 22.45 23.30
MSFT 171215C00050000 C 12/15/17 50.0 20.05 20.50
MSFT 171215C00055000 C 12/15/17 55.0 15.30 15.80
MSFT 171215C00060000 C 12/15/17 60.0 10.85 11.15
MSFT 171215C00062500 C 12/15/17 62.5 8.80 9.00
MSFT 171215C00065000 C 12/15/17 65.0 6.90 7.10
MSFT 171215C00067500 C 12/15/17 67.5 5.25 5.40
MSFT 171215C00070000 C 12/15/17 70.0 3.80 3.90
MSFT 171215C00072500 C 12/15/17 72.5 2.63 2.71
MSFT 171215C00075000 C 12/15/17 75.0 1.73 1.83
MSFT 171215C00077500 C 12/15/17 77.5 1.09 1.14
MSFT 171215C00080000 C 12/15/17 80.0 0.65 0.70
MSFT 171215C00085000 C 12/15/17 85.0 0.20 0.25
MSFT 171215C00090000 C 12/15/17 90.0 0.07 0.08
MSFT 171215C00095000 C 12/15/17 95.0 0.02 0.04
MSFT 171215C00100000 C 12/15/17 100.0 0.00 0.02
MSFT 171215P00042500 P 12/15/17 42.5 0.15 0.17
MSFT 171215P00045000 P 12/15/17 45.0 0.20 0.22
MSFT 171215P00047500 P 12/15/17 47.5 0.26 0.29
MSFT 171215P00050000 P 12/15/17 50.0 0.34 0.37
MSFT 171215P00055000 P 12/15/17 55.0 0.59 0.65
MSFT 171215P00060000 P 12/15/17 60.0 1.13 1.19
MSFT 171215P00062500 P 12/15/17 62.5 1.57 1.64
MSFT 171215P00065000 P 12/15/17 65.0 2.17 2.25
MSFT 171215P00067500 P 12/15/17 67.5 2.99 3.10
MSFT 171215P00070000 P 12/15/17 70.0 4.05 4.15
MSFT 171215P00072500 P 12/15/17 72.5 5.35 5.55
MSFT 171215P00075000 P 12/15/17 75.0 6.95 7.15
MSFT 171215P00077500 P 12/15/17 77.5 8.80 9.00
MSFT 171215P00080000 P 12/15/17 80.0 10.85 11.10
MSFT 171215P00085000 P 12/15/17 85.0 15.35 15.65
MSFT 171215P00090000 P 12/15/17 90.0 20.10 20.55
MSFT 171215P00095000 P 12/15/17 95.0 25.05 25.50
MSFT 171215P00100000 P 12/15/17 100.0 29.95 30.55
MSFT 180119C00023000 C 01/19/18 23.0 44.70 49.15
MSFT 180119C00025000 C 01/19/18 25.0 43.40 47.10
MSFT 180119C00028000 C 01/19/18 28.0 40.15 44.10
MSFT 180119C00030000 C 01/19/18 30.0 37.70 42.20
MSFT 180119C00033000 C 01/19/18 33.0 34.90 39.10
MSFT 180119C00035000 C 01/19/18 35.0 33.20 37.10
MSFT 180119C00038000 C 01/19/18 38.0 31.85 32.50
MSFT 180119C00040000 C 01/19/18 40.0 29.90 30.30
MSFT 180119C00042000 C 01/19/18 42.0 27.95 28.45
MSFT 180119C00045000 C 01/19/18 45.0 24.95 25.60
MSFT 180119C00047000 C 01/19/18 47.0 23.00 23.45
MSFT 180119C00050000 C 01/19/18 50.0 20.15 20.50
MSFT 180119C00052500 C 01/19/18 52.5 17.75 18.10
MSFT 180119C00055000 C 01/19/18 55.0 15.45 15.75
MSFT 180119C00057500 C 01/19/18 57.5 13.25 13.45
MSFT 180119C00060000 C 01/19/18 60.0 11.10 11.30
MSFT 180119C00062500 C 01/19/18 62.5 9.15 9.30
MSFT 180119C00065000 C 01/19/18 65.0 7.25 7.40
MSFT 180119C00067500 C 01/19/18 67.5 5.60 5.70
MSFT 180119C00070000 C 01/19/18 70.0 4.15 4.20
MSFT 180119C00072500 C 01/19/18 72.5 2.99 3.05
MSFT 180119C00075000 C 01/19/18 75.0 2.03 2.13
MSFT 180119C00077500 C 01/19/18 77.5 1.35 1.41
MSFT 180119C00080000 C 01/19/18 80.0 0.85 0.92
MSFT 180119C00085000 C 01/19/18 85.0 0.32 0.36
MSFT 180119C00090000 C 01/19/18 90.0 0.11 0.13
MSFT 180119C00095000 C 01/19/18 95.0 0.04 0.05
MSFT 180119P00023000 P 01/19/18 23.0 0.01 0.04
MSFT 180119P00025000 P 01/19/18 25.0 0.02 0.04
MSFT 180119P00028000 P 01/19/18 28.0 0.03 0.05
MSFT 180119P00030000 P 01/19/18 30.0 0.05 0.06
MSFT 180119P00033000 P 01/19/18 33.0 0.06 0.10
MSFT 180119P00035000 P 01/19/18 35.0 0.09 0.11
MSFT 180119P00038000 P 01/19/18 38.0 0.12 0.14
MSFT 180119P00040000 P 01/19/18 40.0 0.16 0.18
MSFT 180119P00042000 P 01/19/18 42.0 0.20 0.22
MSFT 180119P00045000 P 01/19/18 45.0 0.27 0.30
MSFT 180119P00047000 P 01/19/18 47.0 0.33 0.36
MSFT 180119P00050000 P 01/19/18 50.0 0.46 0.48
MSFT 180119P00052500 P 01/19/18 52.5 0.59 0.63
MSFT 180119P00055000 P 01/19/18 55.0 0.78 0.82
MSFT 180119P00057500 P 01/19/18 57.5 1.03 1.07
MSFT 180119P00060000 P 01/19/18 60.0 1.38 1.42
MSFT 180119P00062500 P 01/19/18 62.5 1.85 1.90
MSFT 180119P00065000 P 01/19/18 65.0 2.48 2.53
MSFT 180119P00067500 P 01/19/18 67.5 3.30 3.35
MSFT 180119P00070000 P 01/19/18 70.0 4.30 4.45
MSFT 180119P00072500 P 01/19/18 72.5 5.60 5.75
MSFT 180119P00075000 P 01/19/18 75.0 7.20 7.35
MSFT 180119P00077500 P 01/19/18 77.5 9.00 9.20
MSFT 180119P00080000 P 01/19/18 80.0 11.00 11.30
MSFT 180119P00085000 P 01/19/18 85.0 15.40 15.75
MSFT 180119P00090000 P 01/19/18 90.0 19.50 20.55
MSFT 180119P00095000 P 01/19/18 95.0 25.05 25.45
MSFT 180216C00035000 C 02/16/18 35.0 32.80 37.25
MSFT 180216C00037500 C 02/16/18 37.5 31.45 33.80
MSFT 180216C00040000 C 02/16/18 40.0 29.75 30.55
MSFT 180216C00042500 C 02/16/18 42.5 26.40 28.95
MSFT 180216C00045000 C 02/16/18 45.0 24.95 25.45
MSFT 180216C00047500 C 02/16/18 47.5 21.60 24.00
MSFT 180216C00050000 C 02/16/18 50.0 19.90 20.85
MSFT 180216C00055000 C 02/16/18 55.0 15.45 15.85
MSFT 180216C00060000 C 02/16/18 60.0 11.25 11.45
MSFT 180216C00062500 C 02/16/18 62.5 9.30 9.50
MSFT 180216C00065000 C 02/16/18 65.0 7.50 7.65
MSFT 180216C00067500 C 02/16/18 67.5 5.90 6.05
MSFT 180216C00070000 C 02/16/18 70.0 4.50 4.60
MSFT 180216C00072500 C 02/16/18 72.5 3.35 3.40
MSFT 180216C00075000 C 02/16/18 75.0 2.37 2.51
MSFT 180216C00077500 C 02/16/18 77.5 1.60 1.71
MSFT 180216C00080000 C 02/16/18 80.0 1.08 1.14
MSFT 180216C00085000 C 02/16/18 85.0 0.44 0.51
MSFT 180216C00090000 C 02/16/18 90.0 0.18 0.22
MSFT 180216C00095000 C 02/16/18 95.0 0.07 0.12
MSFT 180216C00100000 C 02/16/18 100.0 0.03 0.07
MSFT 180216P00035000 P 02/16/18 35.0 0.09 0.12
MSFT 180216P00037500 P 02/16/18 37.5 0.12 0.18
MSFT 180216P00040000 P 02/16/18 40.0 0.17 0.21
MSFT 180216P00042500 P 02/16/18 42.5 0.22 0.27
MSFT 180216P00045000 P 02/16/18 45.0 0.30 0.35
MSFT 180216P00047500 P 02/16/18 47.5 0.40 0.44
MSFT 180216P00050000 P 02/16/18 50.0 0.53 0.58
MSFT 180216P00055000 P 02/16/18 55.0 0.92 0.98
MSFT 180216P00060000 P 02/16/18 60.0 1.64 1.70
MSFT 180216P00062500 P 02/16/18 62.5 2.17 2.26
MSFT 180216P00065000 P 02/16/18 65.0 2.87 2.94
MSFT 180216P00067500 P 02/16/18 67.5 3.75 3.85
MSFT 180216P00070000 P 02/16/18 70.0 4.85 5.00
MSFT 180216P00072500 P 02/16/18 72.5 6.15 6.35
MSFT 180216P00075000 P 02/16/18 75.0 7.65 7.90
MSFT 180216P00077500 P 02/16/18 77.5 9.45 9.65
MSFT 180216P00080000 P 02/16/18 80.0 11.40 11.60
MSFT 180216P00085000 P 02/16/18 85.0 15.70 16.00
MSFT 180216P00090000 P 02/16/18 90.0 19.25 21.65
MSFT 180216P00095000 P 02/16/18 95.0 24.15 26.40
MSFT 180216P00100000 P 02/16/18 100.0 29.75 30.65
MSFT 180615C00032500 C 06/15/18 32.5 35.00 39.90
MSFT 180615C00035000 C 06/15/18 35.0 32.55 37.50
MSFT 180615C00037500 C 06/15/18 37.5 32.35 32.90
MSFT 180615C00040000 C 06/15/18 40.0 29.90 30.40
MSFT 180615C00042500 C 06/15/18 42.5 27.30 28.05
MSFT 180615C00045000 C 06/15/18 45.0 25.00 25.55
MSFT 180615C00047500 C 06/15/18 47.5 22.40 23.15
MSFT 180615C00050000 C 06/15/18 50.0 20.35 21.20
MSFT 180615C00055000 C 06/15/18 55.0 15.75 16.35
MSFT 180615C00057500 C 06/15/18 57.5 13.95 14.25
MSFT 180615C00060000 C 06/15/18 60.0 12.00 12.25
MSFT 180615C00062500 C 06/15/18 62.5 10.15 10.40
MSFT 180615C00065000 C 06/15/18 65.0 8.40 8.70
MSFT 180615C00067500 C 06/15/18 67.5 6.90 7.15
MSFT 180615C00070000 C 06/15/18 70.0 5.65 5.75
MSFT 180615C00072500 C 06/15/18 72.5 4.40 4.55
MSFT 180615C00075000 C 06/15/18 75.0 3.40 3.55
MSFT 180615C00077500 C 06/15/18 77.5 2.58 2.74
MSFT 180615C00080000 C 06/15/18 80.0 1.92 2.05
MSFT 180615C00085000 C 06/15/18 85.0 1.01 1.12
MSFT 180615C00090000 C 06/15/18 90.0 0.50 0.58
MSFT 180615C00095000 C 06/15/18 95.0 0.24 0.31
MSFT 180615P00032500 P 06/15/18 32.5 0.16 0.21
MSFT 180615P00035000 P 06/15/18 35.0 0.22 0.26
MSFT 180615P00037500 P 06/15/18 37.5 0.29 0.33
MSFT 180615P00040000 P 06/15/18 40.0 0.36 0.43
MSFT 180615P00042500 P 06/15/18 42.5 0.48 0.54
MSFT 180615P00045000 P 06/15/18 45.0 0.61 0.70
MSFT 180615P00047500 P 06/15/18 47.5 0.78 0.84
MSFT 180615P00050000 P 06/15/18 50.0 0.99 1.08
MSFT 180615P00055000 P 06/15/18 55.0 1.61 1.67
MSFT 180615P00057500 P 06/15/18 57.5 2.01 2.14
MSFT 180615P00060000 P 06/15/18 60.0 2.57 2.65
MSFT 180615P00062500 P 06/15/18 62.5 3.20 3.40
MSFT 180615P00065000 P 06/15/18 65.0 4.00 4.15
MSFT 180615P00067500 P 06/15/18 67.5 4.95 5.15
MSFT 180615P00070000 P 06/15/18 70.0 6.05 6.30
MSFT 180615P00072500 P 06/15/18 72.5 7.35 7.60
MSFT 180615P00075000 P 06/15/18 75.0 8.80 9.10
MSFT 180615P00077500 P 06/15/18 77.5 10.50 10.75
MSFT 180615P00080000 P 06/15/18 80.0 12.25 12.55
MSFT 180615P00085000 P 06/15/18 85.0 16.30 16.60
MSFT 180615P00090000 P 06/15/18 90.0 20.55 21.45
MSFT 180615P00095000 P 06/15/18 95.0 25.25 26.10
MSFT 180921C00035000 C 09/21/18 35.0 32.55 37.50
MSFT 180921C00037500 C 09/21/18 37.5 30.85 34.55
MSFT 180921C00040000 C 09/21/18 40.0 28.30 32.10
MSFT 180921C00042500 C 09/21/18 42.5 25.75 29.75
MSFT 180921C00045000 C 09/21/18 45.0 23.55 27.00
MSFT 180921C00047500 C 09/21/18 47.5 21.15 25.00
MSFT 180921C00050000 C 09/21/18 50.0 18.95 22.55
MSFT 180921C00055000 C 09/21/18 55.0 15.55 17.30
MSFT 180921C00060000 C 09/21/18 60.0 12.45 12.75
MSFT 180921C00062500 C 09/21/18 62.5 10.65 11.00
MSFT 180921C00065000 C 09/21/18 65.0 9.05 9.35
MSFT 180921C00067500 C 09/21/18 67.5 7.50 7.85
MSFT 180921C00070000 C 09/21/18 70.0 6.20 6.50
MSFT 180921C00072500 C 09/21/18 72.5 5.10 5.35
MSFT 180921C00075000 C 09/21/18 75.0 4.05 4.30
MSFT 180921C00077500 C 09/21/18 77.5 3.25 3.45
MSFT 180921C00080000 C 09/21/18 80.0 2.45 2.70
MSFT 180921C00085000 C 09/21/18 85.0 1.45 1.65
MSFT 180921C00090000 C 09/21/18 90.0 0.80 0.97
MSFT 180921C00095000 C 09/21/18 95.0 0.37 0.56
MSFT 180921P00035000 P 09/21/18 35.0 0.31 0.45
MSFT 180921P00037500 P 09/21/18 37.5 0.42 0.55
MSFT 180921P00040000 P 09/21/18 40.0 0.54 0.64
MSFT 180921P00042500 P 09/21/18 42.5 0.68 0.80
MSFT 180921P00045000 P 09/21/18 45.0 0.82 1.04
MSFT 180921P00047500 P 09/21/18 47.5 1.07 1.22
MSFT 180921P00050000 P 09/21/18 50.0 1.34 1.51
MSFT 180921P00055000 P 09/21/18 55.0 2.09 2.27
MSFT 180921P00060000 P 09/21/18 60.0 3.20 3.35
MSFT 180921P00062500 P 09/21/18 62.5 3.90 4.10
MSFT 180921P00065000 P 09/21/18 65.0 4.75 5.00
MSFT 180921P00067500 P 09/21/18 67.5 5.75 6.00
MSFT 180921P00070000 P 09/21/18 70.0 6.85 7.15
MSFT 180921P00072500 P 09/21/18 72.5 8.15 8.50
MSFT 180921P00075000 P 09/21/18 75.0 9.60 9.90
MSFT 180921P00077500 P 09/21/18 77.5 11.20 11.50
MSFT 180921P00080000 P 09/21/18 80.0 12.90 13.30
MSFT 180921P00085000 P 09/21/18 85.0 16.80 17.20
MSFT 180921P00090000 P 09/21/18 90.0 19.20 22.15
MSFT 180921P00095000 P 09/21/18 95.0 23.90 27.65
MSFT 190118C00030000 C 01/18/19 30.0 37.50 42.40
MSFT 190118C00032500 C 01/18/19 32.5 35.00 39.95
MSFT 190118C00035000 C 01/18/19 35.0 32.50 37.40
MSFT 190118C00037500 C 01/18/19 37.5 32.30 32.95
MSFT 190118C00040000 C 01/18/19 40.0 29.85 30.50
MSFT 190118C00042500 C 01/18/19 42.5 27.40 28.15
MSFT 190118C00045000 C 01/18/19 45.0 25.30 25.60
MSFT 190118C00047500 C 01/18/19 47.5 23.05 24.00
MSFT 190118C00050000 C 01/18/19 50.0 20.65 21.65
MSFT 190118C00052500 C 01/18/19 52.5 18.75 19.15
MSFT 190118C00055000 C 01/18/19 55.0 16.90 17.10
MSFT 190118C00057500 C 01/18/19 57.5 14.85 15.20
MSFT 190118C00060000 C 01/18/19 60.0 13.05 13.40
MSFT 190118C00062500 C 01/18/19 62.5 11.35 11.65
MSFT 190118C00065000 C 01/18/19 65.0 9.85 10.00
MSFT 190118C00067500 C 01/18/19 67.5 8.35 8.60
MSFT 190118C00070000 C 01/18/19 70.0 7.15 7.30
MSFT 190118C00072500 C 01/18/19 72.5 5.95 6.15
MSFT 190118C00075000 C 01/18/19 75.0 4.95 5.10
MSFT 190118C00077500 C 01/18/19 77.5 4.05 4.25
MSFT 190118C00080000 C 01/18/19 80.0 3.35 3.45
MSFT 190118C00085000 C 01/18/19 85.0 2.10 2.30
MSFT 190118C00090000 C 01/18/19 90.0 1.33 1.40
MSFT 190118C00095000 C 01/18/19 95.0 0.81 0.91
MSFT 190118P00030000 P 01/18/19 30.0 0.33 0.39
MSFT 190118P00032500 P 01/18/19 32.5 0.42 0.52
MSFT 190118P00035000 P 01/18/19 35.0 0.50 0.60
MSFT 190118P00037500 P 01/18/19 37.5 0.65 0.74
MSFT 190118P00040000 P 01/18/19 40.0 0.80 0.89
MSFT 190118P00042500 P 01/18/19 42.5 0.99 1.10
MSFT 190118P00045000 P 01/18/19 45.0 1.23 1.35
MSFT 190118P00047500 P 01/18/19 47.5 1.53 1.65
MSFT 190118P00050000 P 01/18/19 50.0 1.85 1.96
MSFT 190118P00052500 P 01/18/19 52.5 2.23 2.41
MSFT 190118P00055000 P 01/18/19 55.0 2.69 2.86
MSFT 190118P00057500 P 01/18/19 57.5 3.30 3.45
MSFT 190118P00060000 P 01/18/19 60.0 3.95 4.15
MSFT 190118P00062500 P 01/18/19 62.5 4.75 5.00
MSFT 190118P00065000 P 01/18/19 65.0 5.60 5.85
MSFT 190118P00067500 P 01/18/19 67.5 6.65 6.85
MSFT 190118P00070000 P 01/18/19 70.0 7.85 8.00
MSFT 190118P00072500 P 01/18/19 72.5 9.10 9.45
MSFT 190118P00075000 P 01/18/19 75.0 10.55 10.85
MSFT 190118P00077500 P 01/18/19 77.5 12.10 12.40
MSFT 190118P00080000 P 01/18/19 80.0 13.80 14.10
MSFT 190118P00085000 P 01/18/19 85.0 17.50 17.85
MSFT 190118P00090000 P 01/18/19 90.0 21.35 22.00
MSFT 190118P00095000 P 01/18/19 95.0 25.80 26.40

OPRA data is delayed 15 minutes.