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 (2016-05-13)Premium Content

Microsoft Corporation (MSFT)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 160527C00041000 C 05/27/16 41.0 8.90 9.20
MSFT 160527C00042000 C 05/27/16 42.0 7.90 8.20
MSFT 160527C00043000 C 05/27/16 43.0 6.90 7.20
MSFT 160527C00044000 C 05/27/16 44.0 5.95 6.20
MSFT 160527C00045000 C 05/27/16 45.0 4.95 5.20
MSFT 160527C00045500 C 05/27/16 45.5 4.45 4.70
MSFT 160527C00046000 C 05/27/16 46.0 3.95 4.20
MSFT 160527C00046500 C 05/27/16 46.5 3.45 3.70
MSFT 160527C00047000 C 05/27/16 47.0 2.96 3.20
MSFT 160527C00047500 C 05/27/16 47.5 2.49 2.66
MSFT 160527C00048000 C 05/27/16 48.0 2.01 2.12
MSFT 160527C00048500 C 05/27/16 48.5 1.54 1.64
MSFT 160527C00049000 C 05/27/16 49.0 1.12 1.20
MSFT 160527C00049500 C 05/27/16 49.5 0.74 0.80
MSFT 160527C00050000 C 05/27/16 50.0 0.46 0.48
MSFT 160527C00050500 C 05/27/16 50.5 0.22 0.25
MSFT 160527C00051000 C 05/27/16 51.0 0.09 0.11
MSFT 160527C00051500 C 05/27/16 51.5 0.04 0.05
MSFT 160527C00052000 C 05/27/16 52.0 0.01 0.03
MSFT 160527C00052500 C 05/27/16 52.5 0.01 0.02
MSFT 160527C00053000 C 05/27/16 53.0 0.00 0.02
MSFT 160527C00053500 C 05/27/16 53.5 0.00 0.02
MSFT 160527C00054000 C 05/27/16 54.0 0.00 0.02
MSFT 160527C00054500 C 05/27/16 54.5 0.00 0.01
MSFT 160527C00055000 C 05/27/16 55.0 0.00 0.02
MSFT 160527C00055500 C 05/27/16 55.5 0.00 0.01
MSFT 160527C00056000 C 05/27/16 56.0 0.00 0.01
MSFT 160527C00056500 C 05/27/16 56.5 0.00 0.02
MSFT 160527C00057000 C 05/27/16 57.0 0.00 0.02
MSFT 160527C00057500 C 05/27/16 57.5 0.00 0.02
MSFT 160527C00058000 C 05/27/16 58.0 0.00 0.02
MSFT 160527C00058500 C 05/27/16 58.5 0.00 0.02
MSFT 160527C00059000 C 05/27/16 59.0 0.00 0.01
MSFT 160527C00059500 C 05/27/16 59.5 0.00 0.02
MSFT 160527C00060000 C 05/27/16 60.0 0.00 0.02
MSFT 160527C00060500 C 05/27/16 60.5 0.00 0.02
MSFT 160527C00061000 C 05/27/16 61.0 0.00 0.02
MSFT 160527C00061500 C 05/27/16 61.5 0.00 0.02
MSFT 160527C00062000 C 05/27/16 62.0 0.00 0.02
MSFT 160527C00063000 C 05/27/16 63.0 0.00 0.02
MSFT 160527C00064000 C 05/27/16 64.0 0.00 0.02
MSFT 160527C00065000 C 05/27/16 65.0 0.00 0.02
MSFT 160527C00070000 C 05/27/16 70.0 0.00 0.02
MSFT 160527C00075000 C 05/27/16 75.0 0.00 0.02
MSFT 160527P00041000 P 05/27/16 41.0 0.00 0.02
MSFT 160527P00042000 P 05/27/16 42.0 0.00 0.01
MSFT 160527P00043000 P 05/27/16 43.0 0.00 0.03
MSFT 160527P00044000 P 05/27/16 44.0 0.00 0.03
MSFT 160527P00045000 P 05/27/16 45.0 0.00 0.01
MSFT 160527P00045500 P 05/27/16 45.5 0.00 0.01
MSFT 160527P00046000 P 05/27/16 46.0 0.00 0.01
MSFT 160527P00046500 P 05/27/16 46.5 0.00 0.02
MSFT 160527P00047000 P 05/27/16 47.0 0.00 0.02
MSFT 160527P00047500 P 05/27/16 47.5 0.02 0.03
MSFT 160527P00048000 P 05/27/16 48.0 0.03 0.04
MSFT 160527P00048500 P 05/27/16 48.5 0.06 0.07
MSFT 160527P00049000 P 05/27/16 49.0 0.12 0.14
MSFT 160527P00049500 P 05/27/16 49.5 0.23 0.26
MSFT 160527P00050000 P 05/27/16 50.0 0.41 0.43
MSFT 160527P00050500 P 05/27/16 50.5 0.68 0.72
MSFT 160527P00051000 P 05/27/16 51.0 1.03 1.09
MSFT 160527P00051500 P 05/27/16 51.5 1.46 1.55
MSFT 160527P00052000 P 05/27/16 52.0 1.93 2.04
MSFT 160527P00052500 P 05/27/16 52.5 2.35 2.54
MSFT 160527P00053000 P 05/27/16 53.0 2.88 3.00
MSFT 160527P00053500 P 05/27/16 53.5 3.35 3.55
MSFT 160527P00054000 P 05/27/16 54.0 3.85 4.05
MSFT 160527P00054500 P 05/27/16 54.5 4.35 4.55
MSFT 160527P00055000 P 05/27/16 55.0 4.85 5.05
MSFT 160527P00055500 P 05/27/16 55.5 5.35 5.55
MSFT 160527P00056000 P 05/27/16 56.0 5.85 6.05
MSFT 160527P00056500 P 05/27/16 56.5 6.35 6.55
MSFT 160527P00057000 P 05/27/16 57.0 6.85 7.05
MSFT 160527P00057500 P 05/27/16 57.5 7.35 7.55
MSFT 160527P00058000 P 05/27/16 58.0 7.85 8.05
MSFT 160527P00058500 P 05/27/16 58.5 8.30 8.60
MSFT 160527P00059000 P 05/27/16 59.0 8.80 9.10
MSFT 160527P00059500 P 05/27/16 59.5 9.30 9.60
MSFT 160527P00060000 P 05/27/16 60.0 9.80 10.10
MSFT 160527P00060500 P 05/27/16 60.5 10.30 10.60
MSFT 160527P00061000 P 05/27/16 61.0 10.70 11.25
MSFT 160527P00061500 P 05/27/16 61.5 11.30 11.80
MSFT 160527P00062000 P 05/27/16 62.0 11.70 12.30
MSFT 160527P00063000 P 05/27/16 63.0 12.80 13.15
MSFT 160527P00064000 P 05/27/16 64.0 13.75 14.15
MSFT 160527P00065000 P 05/27/16 65.0 14.75 15.30
MSFT 160527P00070000 P 05/27/16 70.0 19.65 20.30
MSFT 160527P00075000 P 05/27/16 75.0 24.65 25.30
MSFT 160603C00041000 C 06/03/16 41.0 8.90 9.25
MSFT 160603C00042000 C 06/03/16 42.0 7.90 8.20
MSFT 160603C00043000 C 06/03/16 43.0 6.95 7.20
MSFT 160603C00044000 C 06/03/16 44.0 5.95 6.20
MSFT 160603C00045000 C 06/03/16 45.0 4.95 5.20
MSFT 160603C00045500 C 06/03/16 45.5 4.45 4.70
MSFT 160603C00046000 C 06/03/16 46.0 4.00 4.20
MSFT 160603C00046500 C 06/03/16 46.5 3.50 3.70
MSFT 160603C00047000 C 06/03/16 47.0 3.00 3.25
MSFT 160603C00047500 C 06/03/16 47.5 2.54 2.74
MSFT 160603C00048000 C 06/03/16 48.0 2.11 2.21
MSFT 160603C00048500 C 06/03/16 48.5 1.69 1.77
MSFT 160603C00049000 C 06/03/16 49.0 1.29 1.37
MSFT 160603C00049500 C 06/03/16 49.5 0.94 1.00
MSFT 160603C00050000 C 06/03/16 50.0 0.66 0.69
MSFT 160603C00050500 C 06/03/16 50.5 0.41 0.43
MSFT 160603C00051000 C 06/03/16 51.0 0.24 0.26
MSFT 160603C00051500 C 06/03/16 51.5 0.12 0.15
MSFT 160603C00052000 C 06/03/16 52.0 0.08 0.09
MSFT 160603C00052500 C 06/03/16 52.5 0.03 0.05
MSFT 160603C00053000 C 06/03/16 53.0 0.01 0.03
MSFT 160603C00053500 C 06/03/16 53.5 0.00 0.02
MSFT 160603C00054000 C 06/03/16 54.0 0.00 0.03
MSFT 160603C00054500 C 06/03/16 54.5 0.00 0.03
MSFT 160603C00055000 C 06/03/16 55.0 0.00 0.02
MSFT 160603C00055500 C 06/03/16 55.5 0.00 0.02
MSFT 160603C00056000 C 06/03/16 56.0 0.00 0.02
MSFT 160603C00056500 C 06/03/16 56.5 0.00 0.02
MSFT 160603C00057000 C 06/03/16 57.0 0.00 0.02
MSFT 160603C00057500 C 06/03/16 57.5 0.00 0.02
MSFT 160603C00058000 C 06/03/16 58.0 0.00 0.02
MSFT 160603C00058500 C 06/03/16 58.5 0.00 0.02
MSFT 160603C00059000 C 06/03/16 59.0 0.00 0.02
MSFT 160603C00059500 C 06/03/16 59.5 0.00 0.02
MSFT 160603C00060000 C 06/03/16 60.0 0.00 0.02
MSFT 160603C00060500 C 06/03/16 60.5 0.00 0.02
MSFT 160603C00061000 C 06/03/16 61.0 0.00 0.02
MSFT 160603C00061500 C 06/03/16 61.5 0.00 0.02
MSFT 160603C00062000 C 06/03/16 62.0 0.00 0.02
MSFT 160603C00062500 C 06/03/16 62.5 0.00 0.02
MSFT 160603C00063000 C 06/03/16 63.0 0.00 0.02
MSFT 160603C00063500 C 06/03/16 63.5 0.00 0.02
MSFT 160603C00064000 C 06/03/16 64.0 0.00 0.02
MSFT 160603C00065000 C 06/03/16 65.0 0.00 0.02
MSFT 160603P00041000 P 06/03/16 41.0 0.00 0.03
MSFT 160603P00042000 P 06/03/16 42.0 0.00 0.03
MSFT 160603P00043000 P 06/03/16 43.0 0.00 0.04
MSFT 160603P00044000 P 06/03/16 44.0 0.00 0.03
MSFT 160603P00045000 P 06/03/16 45.0 0.00 0.03
MSFT 160603P00045500 P 06/03/16 45.5 0.01 0.03
MSFT 160603P00046000 P 06/03/16 46.0 0.02 0.04
MSFT 160603P00046500 P 06/03/16 46.5 0.03 0.05
MSFT 160603P00047000 P 06/03/16 47.0 0.05 0.07
MSFT 160603P00047500 P 06/03/16 47.5 0.07 0.10
MSFT 160603P00048000 P 06/03/16 48.0 0.12 0.14
MSFT 160603P00048500 P 06/03/16 48.5 0.18 0.20
MSFT 160603P00049000 P 06/03/16 49.0 0.27 0.30
MSFT 160603P00049500 P 06/03/16 49.5 0.41 0.44
MSFT 160603P00050000 P 06/03/16 50.0 0.61 0.63
MSFT 160603P00050500 P 06/03/16 50.5 0.86 0.91
MSFT 160603P00051000 P 06/03/16 51.0 1.18 1.24
MSFT 160603P00051500 P 06/03/16 51.5 1.56 1.64
MSFT 160603P00052000 P 06/03/16 52.0 1.99 2.06
MSFT 160603P00052500 P 06/03/16 52.5 2.39 2.56
MSFT 160603P00053000 P 06/03/16 53.0 2.86 3.05
MSFT 160603P00053500 P 06/03/16 53.5 3.35 3.55
MSFT 160603P00054000 P 06/03/16 54.0 3.85 4.05
MSFT 160603P00054500 P 06/03/16 54.5 4.35 4.55
MSFT 160603P00055000 P 06/03/16 55.0 4.85 5.05
MSFT 160603P00055500 P 06/03/16 55.5 5.35 5.55
MSFT 160603P00056000 P 06/03/16 56.0 5.85 6.05
MSFT 160603P00056500 P 06/03/16 56.5 6.35 6.55
MSFT 160603P00057000 P 06/03/16 57.0 6.85 7.05
MSFT 160603P00057500 P 06/03/16 57.5 7.35 7.55
MSFT 160603P00058000 P 06/03/16 58.0 7.85 8.05
MSFT 160603P00058500 P 06/03/16 58.5 8.25 8.60
MSFT 160603P00059000 P 06/03/16 59.0 8.75 9.10
MSFT 160603P00059500 P 06/03/16 59.5 9.25 9.60
MSFT 160603P00060000 P 06/03/16 60.0 9.75 10.10
MSFT 160603P00060500 P 06/03/16 60.5 10.15 10.60
MSFT 160603P00061000 P 06/03/16 61.0 10.65 11.10
MSFT 160603P00061500 P 06/03/16 61.5 11.15 11.60
MSFT 160603P00062000 P 06/03/16 62.0 11.65 12.10
MSFT 160603P00062500 P 06/03/16 62.5 12.15 12.60
MSFT 160603P00063000 P 06/03/16 63.0 12.65 13.10
MSFT 160603P00063500 P 06/03/16 63.5 13.15 13.60
MSFT 160603P00064000 P 06/03/16 64.0 13.65 14.10
MSFT 160603P00065000 P 06/03/16 65.0 14.75 15.10
MSFT 160610C00041000 C 06/10/16 41.0 8.95 9.20
MSFT 160610C00042000 C 06/10/16 42.0 7.95 8.20
MSFT 160610C00043000 C 06/10/16 43.0 7.00 7.20
MSFT 160610C00043500 C 06/10/16 43.5 6.50 6.70
MSFT 160610C00044000 C 06/10/16 44.0 6.00 6.20
MSFT 160610C00044500 C 06/10/16 44.5 5.50 5.70
MSFT 160610C00045000 C 06/10/16 45.0 5.00 5.25
MSFT 160610C00045500 C 06/10/16 45.5 4.50 4.75
MSFT 160610C00046000 C 06/10/16 46.0 4.05 4.25
MSFT 160610C00046500 C 06/10/16 46.5 3.55 3.80
MSFT 160610C00047000 C 06/10/16 47.0 3.10 3.30
MSFT 160610C00047500 C 06/10/16 47.5 2.66 2.79
MSFT 160610C00048000 C 06/10/16 48.0 2.24 2.32
MSFT 160610C00048500 C 06/10/16 48.5 1.84 1.93
MSFT 160610C00049000 C 06/10/16 49.0 1.46 1.54
MSFT 160610C00049500 C 06/10/16 49.5 1.12 1.20
MSFT 160610C00050000 C 06/10/16 50.0 0.84 0.89
MSFT 160610C00050500 C 06/10/16 50.5 0.58 0.64
MSFT 160610C00051000 C 06/10/16 51.0 0.39 0.43
MSFT 160610C00051500 C 06/10/16 51.5 0.24 0.28
MSFT 160610C00052000 C 06/10/16 52.0 0.15 0.16
MSFT 160610C00052500 C 06/10/16 52.5 0.08 0.13
MSFT 160610C00053000 C 06/10/16 53.0 0.05 0.09
MSFT 160610C00053500 C 06/10/16 53.5 0.02 0.06
MSFT 160610C00054000 C 06/10/16 54.0 0.01 0.05
MSFT 160610C00054500 C 06/10/16 54.5 0.00 0.03
MSFT 160610C00055000 C 06/10/16 55.0 0.00 0.03
MSFT 160610C00055500 C 06/10/16 55.5 0.00 0.03
MSFT 160610C00056000 C 06/10/16 56.0 0.00 0.03
MSFT 160610C00056500 C 06/10/16 56.5 0.00 0.02
MSFT 160610C00057000 C 06/10/16 57.0 0.00 0.02
MSFT 160610C00057500 C 06/10/16 57.5 0.00 0.02
MSFT 160610C00058000 C 06/10/16 58.0 0.00 0.02
MSFT 160610C00059000 C 06/10/16 59.0 0.00 0.02
MSFT 160610C00060000 C 06/10/16 60.0 0.00 0.02
MSFT 160610C00061000 C 06/10/16 61.0 0.00 0.02
MSFT 160610P00041000 P 06/10/16 41.0 0.00 0.04
MSFT 160610P00042000 P 06/10/16 42.0 0.00 0.05
MSFT 160610P00043000 P 06/10/16 43.0 0.00 0.07
MSFT 160610P00043500 P 06/10/16 43.5 0.00 0.07
MSFT 160610P00044000 P 06/10/16 44.0 0.00 0.07
MSFT 160610P00044500 P 06/10/16 44.5 0.01 0.07
MSFT 160610P00045000 P 06/10/16 45.0 0.01 0.08
MSFT 160610P00045500 P 06/10/16 45.5 0.03 0.09
MSFT 160610P00046000 P 06/10/16 46.0 0.03 0.10
MSFT 160610P00046500 P 06/10/16 46.5 0.09 0.12
MSFT 160610P00047000 P 06/10/16 47.0 0.12 0.15
MSFT 160610P00047500 P 06/10/16 47.5 0.16 0.19
MSFT 160610P00048000 P 06/10/16 48.0 0.23 0.25
MSFT 160610P00048500 P 06/10/16 48.5 0.32 0.35
MSFT 160610P00049000 P 06/10/16 49.0 0.44 0.48
MSFT 160610P00049500 P 06/10/16 49.5 0.59 0.63
MSFT 160610P00050000 P 06/10/16 50.0 0.79 0.84
MSFT 160610P00050500 P 06/10/16 50.5 1.02 1.10
MSFT 160610P00051000 P 06/10/16 51.0 1.33 1.41
MSFT 160610P00051500 P 06/10/16 51.5 1.68 1.76
MSFT 160610P00052000 P 06/10/16 52.0 2.08 2.17
MSFT 160610P00052500 P 06/10/16 52.5 2.45 2.63
MSFT 160610P00053000 P 06/10/16 53.0 2.88 3.10
MSFT 160610P00053500 P 06/10/16 53.5 3.35 3.55
MSFT 160610P00054000 P 06/10/16 54.0 3.85 4.05
MSFT 160610P00054500 P 06/10/16 54.5 4.35 4.55
MSFT 160610P00055000 P 06/10/16 55.0 4.85 5.05
MSFT 160610P00055500 P 06/10/16 55.5 5.35 5.55
MSFT 160610P00056000 P 06/10/16 56.0 5.85 6.05
MSFT 160610P00056500 P 06/10/16 56.5 6.35 6.55
MSFT 160610P00057000 P 06/10/16 57.0 6.85 7.05
MSFT 160610P00057500 P 06/10/16 57.5 7.35 7.55
MSFT 160610P00058000 P 06/10/16 58.0 7.85 8.05
MSFT 160610P00059000 P 06/10/16 59.0 8.80 9.15
MSFT 160610P00060000 P 06/10/16 60.0 9.80 10.10
MSFT 160610P00061000 P 06/10/16 61.0 10.65 11.10
MSFT 160617C00023000 C 06/17/16 23.0 26.70 27.20
MSFT 160617C00024000 C 06/17/16 24.0 25.70 26.35
MSFT 160617C00025000 C 06/17/16 25.0 24.70 25.35
MSFT 160617C00026000 C 06/17/16 26.0 23.90 24.20
MSFT 160617C00027000 C 06/17/16 27.0 22.75 23.20
MSFT 160617C00028000 C 06/17/16 28.0 21.85 22.20
MSFT 160617C00029000 C 06/17/16 29.0 20.90 21.20
MSFT 160617C00030000 C 06/17/16 30.0 19.95 20.20
MSFT 160617C00031000 C 06/17/16 31.0 18.90 19.20
MSFT 160617C00032000 C 06/17/16 32.0 17.90 18.20
MSFT 160617C00033000 C 06/17/16 33.0 16.90 17.20
MSFT 160617C00034000 C 06/17/16 34.0 15.90 16.20
MSFT 160617C00035000 C 06/17/16 35.0 14.90 15.20
MSFT 160617C00036000 C 06/17/16 36.0 13.90 14.20
MSFT 160617C00037000 C 06/17/16 37.0 12.90 13.20
MSFT 160617C00038000 C 06/17/16 38.0 11.90 12.20
MSFT 160617C00039000 C 06/17/16 39.0 10.95 11.20
MSFT 160617C00040000 C 06/17/16 40.0 10.00 10.20
MSFT 160617C00041000 C 06/17/16 41.0 9.00 9.20
MSFT 160617C00042000 C 06/17/16 42.0 8.00 8.20
MSFT 160617C00043000 C 06/17/16 43.0 7.00 7.25
MSFT 160617C00044000 C 06/17/16 44.0 6.00 6.20
MSFT 160617C00044500 C 06/17/16 44.5 5.55 5.75
MSFT 160617C00045000 C 06/17/16 45.0 5.05 5.25
MSFT 160617C00045500 C 06/17/16 45.5 4.60 4.80
MSFT 160617C00046000 C 06/17/16 46.0 4.10 4.30
MSFT 160617C00046500 C 06/17/16 46.5 3.65 3.85
MSFT 160617C00047000 C 06/17/16 47.0 3.20 3.35
MSFT 160617C00047500 C 06/17/16 47.5 2.78 2.87
MSFT 160617C00048000 C 06/17/16 48.0 2.39 2.45
MSFT 160617C00048500 C 06/17/16 48.5 2.00 2.06
MSFT 160617C00049000 C 06/17/16 49.0 1.64 1.69
MSFT 160617C00049500 C 06/17/16 49.5 1.29 1.35
MSFT 160617C00050000 C 06/17/16 50.0 1.02 1.05
MSFT 160617C00050500 C 06/17/16 50.5 0.76 0.79
MSFT 160617C00051000 C 06/17/16 51.0 0.55 0.58
MSFT 160617C00051500 C 06/17/16 51.5 0.38 0.41
MSFT 160617C00052000 C 06/17/16 52.0 0.25 0.28
MSFT 160617C00052500 C 06/17/16 52.5 0.17 0.18
MSFT 160617C00053000 C 06/17/16 53.0 0.10 0.12
MSFT 160617C00053500 C 06/17/16 53.5 0.06 0.08
MSFT 160617C00054000 C 06/17/16 54.0 0.04 0.05
MSFT 160617C00054500 C 06/17/16 54.5 0.02 0.04
MSFT 160617C00055000 C 06/17/16 55.0 0.01 0.03
MSFT 160617C00055500 C 06/17/16 55.5 0.01 0.03
MSFT 160617C00056000 C 06/17/16 56.0 0.00 0.03
MSFT 160617C00056500 C 06/17/16 56.5 0.00 0.03
MSFT 160617C00057000 C 06/17/16 57.0 0.00 0.03
MSFT 160617C00057500 C 06/17/16 57.5 0.00 0.01
MSFT 160617C00058000 C 06/17/16 58.0 0.00 0.02
MSFT 160617C00058500 C 06/17/16 58.5 0.00 0.02
MSFT 160617C00059000 C 06/17/16 59.0 0.00 0.02
MSFT 160617C00059500 C 06/17/16 59.5 0.00 0.02
MSFT 160617C00060000 C 06/17/16 60.0 0.00 0.01
MSFT 160617C00060500 C 06/17/16 60.5 0.00 0.02
MSFT 160617C00061000 C 06/17/16 61.0 0.00 0.02
MSFT 160617C00061500 C 06/17/16 61.5 0.00 0.02
MSFT 160617C00062000 C 06/17/16 62.0 0.00 0.02
MSFT 160617C00062500 C 06/17/16 62.5 0.00 0.02
MSFT 160617C00063000 C 06/17/16 63.0 0.00 0.02
MSFT 160617C00064000 C 06/17/16 64.0 0.00 0.02
MSFT 160617C00065000 C 06/17/16 65.0 0.00 0.02
MSFT 160617C00070000 C 06/17/16 70.0 0.00 0.02
MSFT 160617C00075000 C 06/17/16 75.0 0.00 0.02
MSFT 160617C00080000 C 06/17/16 80.0 0.00 0.02
MSFT 160617P00023000 P 06/17/16 23.0 0.00 0.02
MSFT 160617P00024000 P 06/17/16 24.0 0.00 0.02
MSFT 160617P00025000 P 06/17/16 25.0 0.00 0.02
MSFT 160617P00026000 P 06/17/16 26.0 0.00 0.02
MSFT 160617P00027000 P 06/17/16 27.0 0.00 0.02
MSFT 160617P00028000 P 06/17/16 28.0 0.00 0.01
MSFT 160617P00029000 P 06/17/16 29.0 0.00 0.01
MSFT 160617P00030000 P 06/17/16 30.0 0.00 0.01
MSFT 160617P00031000 P 06/17/16 31.0 0.00 0.01
MSFT 160617P00032000 P 06/17/16 32.0 0.00 0.01
MSFT 160617P00033000 P 06/17/16 33.0 0.00 0.01
MSFT 160617P00034000 P 06/17/16 34.0 0.00 0.03
MSFT 160617P00035000 P 06/17/16 35.0 0.00 0.03
MSFT 160617P00036000 P 06/17/16 36.0 0.00 0.03
MSFT 160617P00037000 P 06/17/16 37.0 0.00 0.03
MSFT 160617P00038000 P 06/17/16 38.0 0.00 0.04
MSFT 160617P00039000 P 06/17/16 39.0 0.00 0.03
MSFT 160617P00040000 P 06/17/16 40.0 0.01 0.04
MSFT 160617P00041000 P 06/17/16 41.0 0.01 0.03
MSFT 160617P00042000 P 06/17/16 42.0 0.02 0.03
MSFT 160617P00043000 P 06/17/16 43.0 0.03 0.04
MSFT 160617P00044000 P 06/17/16 44.0 0.04 0.06
MSFT 160617P00044500 P 06/17/16 44.5 0.05 0.07
MSFT 160617P00045000 P 06/17/16 45.0 0.07 0.09
MSFT 160617P00045500 P 06/17/16 45.5 0.09 0.11
MSFT 160617P00046000 P 06/17/16 46.0 0.12 0.14
MSFT 160617P00046500 P 06/17/16 46.5 0.16 0.18
MSFT 160617P00047000 P 06/17/16 47.0 0.21 0.23
MSFT 160617P00047500 P 06/17/16 47.5 0.27 0.30
MSFT 160617P00048000 P 06/17/16 48.0 0.35 0.37
MSFT 160617P00048500 P 06/17/16 48.5 0.46 0.48
MSFT 160617P00049000 P 06/17/16 49.0 0.59 0.61
MSFT 160617P00049500 P 06/17/16 49.5 0.75 0.78
MSFT 160617P00050000 P 06/17/16 50.0 0.96 0.98
MSFT 160617P00050500 P 06/17/16 50.5 1.20 1.25
MSFT 160617P00051000 P 06/17/16 51.0 1.48 1.54
MSFT 160617P00051500 P 06/17/16 51.5 1.81 1.88
MSFT 160617P00052000 P 06/17/16 52.0 2.18 2.26
MSFT 160617P00052500 P 06/17/16 52.5 2.59 2.66
MSFT 160617P00053000 P 06/17/16 53.0 2.97 3.15
MSFT 160617P00053500 P 06/17/16 53.5 3.40 3.60
MSFT 160617P00054000 P 06/17/16 54.0 3.85 4.10
MSFT 160617P00054500 P 06/17/16 54.5 4.35 4.55
MSFT 160617P00055000 P 06/17/16 55.0 4.85 5.05
MSFT 160617P00055500 P 06/17/16 55.5 5.35 5.55
MSFT 160617P00056000 P 06/17/16 56.0 5.85 6.05
MSFT 160617P00056500 P 06/17/16 56.5 6.35 6.55
MSFT 160617P00057000 P 06/17/16 57.0 6.85 7.05
MSFT 160617P00057500 P 06/17/16 57.5 7.35 7.55
MSFT 160617P00058000 P 06/17/16 58.0 7.85 8.05
MSFT 160617P00058500 P 06/17/16 58.5 8.30 8.60
MSFT 160617P00059000 P 06/17/16 59.0 8.80 9.10
MSFT 160617P00059500 P 06/17/16 59.5 9.30 9.60
MSFT 160617P00060000 P 06/17/16 60.0 9.80 10.05
MSFT 160617P00060500 P 06/17/16 60.5 10.30 10.60
MSFT 160617P00061000 P 06/17/16 61.0 10.80 11.10
MSFT 160617P00061500 P 06/17/16 61.5 11.30 11.60
MSFT 160617P00062000 P 06/17/16 62.0 11.80 12.10
MSFT 160617P00062500 P 06/17/16 62.5 12.30 12.60
MSFT 160617P00063000 P 06/17/16 63.0 12.80 13.10
MSFT 160617P00064000 P 06/17/16 64.0 13.80 14.10
MSFT 160617P00065000 P 06/17/16 65.0 14.80 15.10
MSFT 160617P00070000 P 06/17/16 70.0 19.80 20.10
MSFT 160617P00075000 P 06/17/16 75.0 24.80 25.10
MSFT 160617P00080000 P 06/17/16 80.0 29.80 30.10
MSFT 160624C00040000 C 06/24/16 40.0 9.95 10.25
MSFT 160624C00041000 C 06/24/16 41.0 9.00 9.25
MSFT 160624C00042000 C 06/24/16 42.0 8.00 8.25
MSFT 160624C00042500 C 06/24/16 42.5 7.55 7.75
MSFT 160624C00043000 C 06/24/16 43.0 7.05 7.30
MSFT 160624C00043500 C 06/24/16 43.5 6.55 6.80
MSFT 160624C00044000 C 06/24/16 44.0 6.05 6.30
MSFT 160624C00044500 C 06/24/16 44.5 5.60 5.80
MSFT 160624C00045000 C 06/24/16 45.0 5.10 5.35
MSFT 160624C00045500 C 06/24/16 45.5 4.65 4.85
MSFT 160624C00046000 C 06/24/16 46.0 4.20 4.40
MSFT 160624C00046500 C 06/24/16 46.5 3.75 3.95
MSFT 160624C00047000 C 06/24/16 47.0 3.30 3.50
MSFT 160624C00047500 C 06/24/16 47.5 2.89 3.10
MSFT 160624C00048000 C 06/24/16 48.0 2.50 2.65
MSFT 160624C00048500 C 06/24/16 48.5 2.12 2.27
MSFT 160624C00049000 C 06/24/16 49.0 1.79 1.91
MSFT 160624C00049500 C 06/24/16 49.5 1.46 1.58
MSFT 160624C00050000 C 06/24/16 50.0 1.19 1.25
MSFT 160624C00050500 C 06/24/16 50.5 0.94 0.98
MSFT 160624C00051000 C 06/24/16 51.0 0.71 0.75
MSFT 160624C00051500 C 06/24/16 51.5 0.53 0.57
MSFT 160624C00052000 C 06/24/16 52.0 0.38 0.42
MSFT 160624C00052500 C 06/24/16 52.5 0.27 0.30
MSFT 160624C00053000 C 06/24/16 53.0 0.19 0.21
MSFT 160624C00053500 C 06/24/16 53.5 0.12 0.15
MSFT 160624C00054000 C 06/24/16 54.0 0.08 0.12
MSFT 160624C00054500 C 06/24/16 54.5 0.05 0.12
MSFT 160624C00055000 C 06/24/16 55.0 0.05 0.08
MSFT 160624C00055500 C 06/24/16 55.5 0.02 0.09
MSFT 160624C00056000 C 06/24/16 56.0 0.01 0.08
MSFT 160624C00056500 C 06/24/16 56.5 0.00 0.08
MSFT 160624C00057000 C 06/24/16 57.0 0.00 0.07
MSFT 160624C00057500 C 06/24/16 57.5 0.00 0.04
MSFT 160624C00058000 C 06/24/16 58.0 0.00 0.07
MSFT 160624C00059000 C 06/24/16 59.0 0.00 0.07
MSFT 160624C00060000 C 06/24/16 60.0 0.00 0.04
MSFT 160624P00040000 P 06/24/16 40.0 0.00 0.09
MSFT 160624P00041000 P 06/24/16 41.0 0.00 0.10
MSFT 160624P00042000 P 06/24/16 42.0 0.01 0.11
MSFT 160624P00042500 P 06/24/16 42.5 0.02 0.12
MSFT 160624P00043000 P 06/24/16 43.0 0.03 0.11
MSFT 160624P00043500 P 06/24/16 43.5 0.03 0.14
MSFT 160624P00044000 P 06/24/16 44.0 0.04 0.15
MSFT 160624P00044500 P 06/24/16 44.5 0.06 0.17
MSFT 160624P00045000 P 06/24/16 45.0 0.08 0.19
MSFT 160624P00045500 P 06/24/16 45.5 0.11 0.21
MSFT 160624P00046000 P 06/24/16 46.0 0.15 0.25
MSFT 160624P00046500 P 06/24/16 46.5 0.20 0.28
MSFT 160624P00047000 P 06/24/16 47.0 0.31 0.34
MSFT 160624P00047500 P 06/24/16 47.5 0.39 0.43
MSFT 160624P00048000 P 06/24/16 48.0 0.48 0.51
MSFT 160624P00048500 P 06/24/16 48.5 0.60 0.64
MSFT 160624P00049000 P 06/24/16 49.0 0.74 0.79
MSFT 160624P00049500 P 06/24/16 49.5 0.90 0.98
MSFT 160624P00050000 P 06/24/16 50.0 1.12 1.16
MSFT 160624P00050500 P 06/24/16 50.5 1.35 1.44
MSFT 160624P00051000 P 06/24/16 51.0 1.64 1.72
MSFT 160624P00051500 P 06/24/16 51.5 1.95 2.05
MSFT 160624P00052000 P 06/24/16 52.0 2.25 2.40
MSFT 160624P00052500 P 06/24/16 52.5 2.63 2.80
MSFT 160624P00053000 P 06/24/16 53.0 3.00 3.20
MSFT 160624P00053500 P 06/24/16 53.5 3.45 3.65
MSFT 160624P00054000 P 06/24/16 54.0 3.90 4.15
MSFT 160624P00054500 P 06/24/16 54.5 4.35 4.60
MSFT 160624P00055000 P 06/24/16 55.0 4.85 5.10
MSFT 160624P00055500 P 06/24/16 55.5 5.30 5.55
MSFT 160624P00056000 P 06/24/16 56.0 5.80 6.05
MSFT 160624P00056500 P 06/24/16 56.5 6.30 6.55
MSFT 160624P00057000 P 06/24/16 57.0 6.80 7.05
MSFT 160624P00057500 P 06/24/16 57.5 7.30 7.55
MSFT 160624P00058000 P 06/24/16 58.0 7.80 8.05
MSFT 160624P00059000 P 06/24/16 59.0 8.75 9.15
MSFT 160624P00060000 P 06/24/16 60.0 9.80 10.20
MSFT 160701C00041000 C 07/01/16 41.0 9.05 9.25
MSFT 160701C00042000 C 07/01/16 42.0 8.05 8.30
MSFT 160701C00043000 C 07/01/16 43.0 7.05 7.30
MSFT 160701C00044000 C 07/01/16 44.0 6.10 6.35
MSFT 160701C00044500 C 07/01/16 44.5 5.65 5.85
MSFT 160701C00045000 C 07/01/16 45.0 5.20 5.40
MSFT 160701C00045500 C 07/01/16 45.5 4.75 4.95
MSFT 160701C00046000 C 07/01/16 46.0 4.30 4.50
MSFT 160701C00046500 C 07/01/16 46.5 3.85 4.05
MSFT 160701C00047000 C 07/01/16 47.0 3.40 3.60
MSFT 160701C00047500 C 07/01/16 47.5 3.00 3.20
MSFT 160701C00048000 C 07/01/16 48.0 2.63 2.77
MSFT 160701C00048500 C 07/01/16 48.5 2.25 2.39
MSFT 160701C00049000 C 07/01/16 49.0 1.91 2.04
MSFT 160701C00049500 C 07/01/16 49.5 1.59 1.71
MSFT 160701C00050000 C 07/01/16 50.0 1.34 1.39
MSFT 160701C00050500 C 07/01/16 50.5 1.05 1.12
MSFT 160701C00051000 C 07/01/16 51.0 0.86 0.88
MSFT 160701C00051500 C 07/01/16 51.5 0.66 0.69
MSFT 160701C00052000 C 07/01/16 52.0 0.50 0.53
MSFT 160701C00052500 C 07/01/16 52.5 0.37 0.40
MSFT 160701C00053000 C 07/01/16 53.0 0.27 0.29
MSFT 160701C00053500 C 07/01/16 53.5 0.18 0.22
MSFT 160701C00054000 C 07/01/16 54.0 0.13 0.16
MSFT 160701C00054500 C 07/01/16 54.5 0.08 0.16
MSFT 160701C00055000 C 07/01/16 55.0 0.06 0.13
MSFT 160701C00055500 C 07/01/16 55.5 0.04 0.11
MSFT 160701C00056000 C 07/01/16 56.0 0.02 0.10
MSFT 160701C00056500 C 07/01/16 56.5 0.00 0.09
MSFT 160701C00057000 C 07/01/16 57.0 0.00 0.08
MSFT 160701C00057500 C 07/01/16 57.5 0.00 0.06
MSFT 160701C00058000 C 07/01/16 58.0 0.00 0.07
MSFT 160701C00058500 C 07/01/16 58.5 0.00 0.07
MSFT 160701C00059000 C 07/01/16 59.0 0.00 0.07
MSFT 160701C00060000 C 07/01/16 60.0 0.00 0.07
MSFT 160701P00041000 P 07/01/16 41.0 0.01 0.12
MSFT 160701P00042000 P 07/01/16 42.0 0.06 0.13
MSFT 160701P00043000 P 07/01/16 43.0 0.09 0.12
MSFT 160701P00044000 P 07/01/16 44.0 0.12 0.15
MSFT 160701P00044500 P 07/01/16 44.5 0.15 0.21
MSFT 160701P00045000 P 07/01/16 45.0 0.18 0.21
MSFT 160701P00045500 P 07/01/16 45.5 0.17 0.25
MSFT 160701P00046000 P 07/01/16 46.0 0.25 0.30
MSFT 160701P00046500 P 07/01/16 46.5 0.32 0.36
MSFT 160701P00047000 P 07/01/16 47.0 0.36 0.44
MSFT 160701P00047500 P 07/01/16 47.5 0.49 0.52
MSFT 160701P00048000 P 07/01/16 48.0 0.60 0.63
MSFT 160701P00048500 P 07/01/16 48.5 0.73 0.78
MSFT 160701P00049000 P 07/01/16 49.0 0.87 0.92
MSFT 160701P00049500 P 07/01/16 49.5 1.05 1.10
MSFT 160701P00050000 P 07/01/16 50.0 1.26 1.31
MSFT 160701P00050500 P 07/01/16 50.5 1.47 1.57
MSFT 160701P00051000 P 07/01/16 51.0 1.75 1.84
MSFT 160701P00051500 P 07/01/16 51.5 2.07 2.16
MSFT 160701P00052000 P 07/01/16 52.0 2.36 2.51
MSFT 160701P00052500 P 07/01/16 52.5 2.72 2.89
MSFT 160701P00053000 P 07/01/16 53.0 3.10 3.30
MSFT 160701P00053500 P 07/01/16 53.5 3.50 3.70
MSFT 160701P00054000 P 07/01/16 54.0 3.95 4.15
MSFT 160701P00054500 P 07/01/16 54.5 4.40 4.65
MSFT 160701P00055000 P 07/01/16 55.0 4.85 5.10
MSFT 160701P00055500 P 07/01/16 55.5 5.35 5.60
MSFT 160701P00056000 P 07/01/16 56.0 5.80 6.05
MSFT 160701P00056500 P 07/01/16 56.5 6.30 6.55
MSFT 160701P00057000 P 07/01/16 57.0 6.80 7.05
MSFT 160701P00057500 P 07/01/16 57.5 7.30 7.55
MSFT 160701P00058000 P 07/01/16 58.0 7.80 8.10
MSFT 160701P00058500 P 07/01/16 58.5 8.30 8.55
MSFT 160701P00059000 P 07/01/16 59.0 8.80 9.10
MSFT 160701P00060000 P 07/01/16 60.0 9.80 10.20
MSFT 160715C00023000 C 07/15/16 23.0 26.90 27.20
MSFT 160715C00024000 C 07/15/16 24.0 25.90 26.20
MSFT 160715C00025000 C 07/15/16 25.0 24.90 25.20
MSFT 160715C00026000 C 07/15/16 26.0 23.90 24.20
MSFT 160715C00027000 C 07/15/16 27.0 22.90 23.20
MSFT 160715C00028000 C 07/15/16 28.0 21.90 22.20
MSFT 160715C00029000 C 07/15/16 29.0 20.90 21.25
MSFT 160715C00030000 C 07/15/16 30.0 19.90 20.25
MSFT 160715C00031000 C 07/15/16 31.0 18.95 19.25
MSFT 160715C00032000 C 07/15/16 32.0 17.95 18.25
MSFT 160715C00033000 C 07/15/16 33.0 17.00 17.25
MSFT 160715C00034000 C 07/15/16 34.0 16.00 16.25
MSFT 160715C00035000 C 07/15/16 35.0 15.00 15.25
MSFT 160715C00036000 C 07/15/16 36.0 14.00 14.25
MSFT 160715C00037000 C 07/15/16 37.0 13.00 13.25
MSFT 160715C00038000 C 07/15/16 38.0 12.05 12.25
MSFT 160715C00039000 C 07/15/16 39.0 11.05 11.30
MSFT 160715C00040000 C 07/15/16 40.0 10.05 10.30
MSFT 160715C00041000 C 07/15/16 41.0 9.10 9.30
MSFT 160715C00042000 C 07/15/16 42.0 8.10 8.35
MSFT 160715C00043000 C 07/15/16 43.0 7.15 7.40
MSFT 160715C00044000 C 07/15/16 44.0 6.20 6.45
MSFT 160715C00045000 C 07/15/16 45.0 5.30 5.50
MSFT 160715C00046000 C 07/15/16 46.0 4.40 4.55
MSFT 160715C00047000 C 07/15/16 47.0 3.60 3.70
MSFT 160715C00048000 C 07/15/16 48.0 2.84 2.92
MSFT 160715C00049000 C 07/15/16 49.0 2.16 2.21
MSFT 160715C00050000 C 07/15/16 50.0 1.56 1.61
MSFT 160715C00052500 C 07/15/16 52.5 0.53 0.55
MSFT 160715C00055000 C 07/15/16 55.0 0.12 0.14
MSFT 160715C00057500 C 07/15/16 57.5 0.02 0.04
MSFT 160715C00060000 C 07/15/16 60.0 0.00 0.03
MSFT 160715C00062500 C 07/15/16 62.5 0.00 0.02
MSFT 160715C00065000 C 07/15/16 65.0 0.00 0.02
MSFT 160715C00070000 C 07/15/16 70.0 0.00 0.01
MSFT 160715C00075000 C 07/15/16 75.0 0.00 0.01
MSFT 160715C00080000 C 07/15/16 80.0 0.00 0.02
MSFT 160715P00023000 P 07/15/16 23.0 0.00 0.02
MSFT 160715P00024000 P 07/15/16 24.0 0.00 0.02
MSFT 160715P00025000 P 07/15/16 25.0 0.00 0.02
MSFT 160715P00026000 P 07/15/16 26.0 0.00 0.02
MSFT 160715P00027000 P 07/15/16 27.0 0.00 0.02
MSFT 160715P00028000 P 07/15/16 28.0 0.00 0.03
MSFT 160715P00029000 P 07/15/16 29.0 0.00 0.03
MSFT 160715P00030000 P 07/15/16 30.0 0.00 0.03
MSFT 160715P00031000 P 07/15/16 31.0 0.00 0.04
MSFT 160715P00032000 P 07/15/16 32.0 0.01 0.04
MSFT 160715P00033000 P 07/15/16 33.0 0.01 0.04
MSFT 160715P00034000 P 07/15/16 34.0 0.01 0.05
MSFT 160715P00035000 P 07/15/16 35.0 0.02 0.05
MSFT 160715P00036000 P 07/15/16 36.0 0.02 0.06
MSFT 160715P00037000 P 07/15/16 37.0 0.03 0.07
MSFT 160715P00038000 P 07/15/16 38.0 0.04 0.07
MSFT 160715P00039000 P 07/15/16 39.0 0.05 0.06
MSFT 160715P00040000 P 07/15/16 40.0 0.06 0.08
MSFT 160715P00041000 P 07/15/16 41.0 0.08 0.10
MSFT 160715P00042000 P 07/15/16 42.0 0.11 0.13
MSFT 160715P00043000 P 07/15/16 43.0 0.15 0.17
MSFT 160715P00044000 P 07/15/16 44.0 0.21 0.23
MSFT 160715P00045000 P 07/15/16 45.0 0.29 0.31
MSFT 160715P00046000 P 07/15/16 46.0 0.41 0.43
MSFT 160715P00047000 P 07/15/16 47.0 0.57 0.59
MSFT 160715P00048000 P 07/15/16 48.0 0.79 0.81
MSFT 160715P00049000 P 07/15/16 49.0 1.10 1.11
MSFT 160715P00050000 P 07/15/16 50.0 1.49 1.51
MSFT 160715P00052500 P 07/15/16 52.5 2.93 3.05
MSFT 160715P00055000 P 07/15/16 55.0 4.95 5.15
MSFT 160715P00057500 P 07/15/16 57.5 7.30 7.55
MSFT 160715P00060000 P 07/15/16 60.0 9.80 10.10
MSFT 160715P00062500 P 07/15/16 62.5 12.30 12.60
MSFT 160715P00065000 P 07/15/16 65.0 14.80 15.10
MSFT 160715P00070000 P 07/15/16 70.0 19.80 20.10
MSFT 160715P00075000 P 07/15/16 75.0 24.80 25.10
MSFT 160715P00080000 P 07/15/16 80.0 29.80 30.10
MSFT 160819C00035000 C 08/19/16 35.0 15.05 15.30
MSFT 160819C00040000 C 08/19/16 40.0 10.20 10.45
MSFT 160819C00045000 C 08/19/16 45.0 5.75 5.95
MSFT 160819C00050000 C 08/19/16 50.0 2.35 2.38
MSFT 160819C00052500 C 08/19/16 52.5 1.20 1.25
MSFT 160819C00055000 C 08/19/16 55.0 0.53 0.56
MSFT 160819C00057500 C 08/19/16 57.5 0.19 0.22
MSFT 160819C00060000 C 08/19/16 60.0 0.07 0.09
MSFT 160819C00062500 C 08/19/16 62.5 0.02 0.04
MSFT 160819C00065000 C 08/19/16 65.0 0.00 0.03
MSFT 160819C00070000 C 08/19/16 70.0 0.00 0.02
MSFT 160819P00035000 P 08/19/16 35.0 0.07 0.09
MSFT 160819P00040000 P 08/19/16 40.0 0.23 0.24
MSFT 160819P00045000 P 08/19/16 45.0 0.81 0.84
MSFT 160819P00050000 P 08/19/16 50.0 2.42 2.45
MSFT 160819P00052500 P 08/19/16 52.5 3.80 3.95
MSFT 160819P00055000 P 08/19/16 55.0 5.65 5.80
MSFT 160819P00057500 P 08/19/16 57.5 7.80 8.00
MSFT 160819P00060000 P 08/19/16 60.0 10.15 10.35
MSFT 160819P00062500 P 08/19/16 62.5 12.60 12.80
MSFT 160819P00065000 P 08/19/16 65.0 15.05 15.30
MSFT 160819P00070000 P 08/19/16 70.0 20.05 20.35
MSFT 160916C00043000 C 09/16/16 43.0 7.45 8.10
MSFT 160916C00044000 C 09/16/16 44.0 5.70 7.40
MSFT 160916C00045000 C 09/16/16 45.0 5.90 6.10
MSFT 160916C00046000 C 09/16/16 46.0 3.85 7.05
MSFT 160916C00047000 C 09/16/16 47.0 3.50 5.60
MSFT 160916C00048000 C 09/16/16 48.0 3.70 3.85
MSFT 160916C00049000 C 09/16/16 49.0 3.05 3.20
MSFT 160916C00050000 C 09/16/16 50.0 2.57 2.64
MSFT 160916C00052500 C 09/16/16 52.5 1.42 1.52
MSFT 160916C00055000 C 09/16/16 55.0 0.70 0.77
MSFT 160916C00057500 C 09/16/16 57.5 0.30 0.33
MSFT 160916C00060000 C 09/16/16 60.0 0.10 0.14
MSFT 160916C00065000 C 09/16/16 65.0 0.00 0.03
MSFT 160916P00043000 P 09/16/16 43.0 0.63 0.70
MSFT 160916P00044000 P 09/16/16 44.0 0.80 0.87
MSFT 160916P00045000 P 09/16/16 45.0 1.01 1.06
MSFT 160916P00046000 P 09/16/16 46.0 1.23 1.31
MSFT 160916P00047000 P 09/16/16 47.0 1.51 1.59
MSFT 160916P00048000 P 09/16/16 48.0 1.84 1.93
MSFT 160916P00049000 P 09/16/16 49.0 2.21 2.32
MSFT 160916P00050000 P 09/16/16 50.0 2.69 2.75
MSFT 160916P00052500 P 09/16/16 52.5 4.05 4.20
MSFT 160916P00055000 P 09/16/16 55.0 5.80 6.00
MSFT 160916P00057500 P 09/16/16 57.5 7.90 8.10
MSFT 160916P00060000 P 09/16/16 60.0 10.20 10.45
MSFT 160916P00065000 P 09/16/16 65.0 15.10 15.35
MSFT 161021C00025000 C 10/21/16 25.0 24.90 25.35
MSFT 161021C00026000 C 10/21/16 26.0 23.90 24.35
MSFT 161021C00027000 C 10/21/16 27.0 22.90 23.35
MSFT 161021C00028000 C 10/21/16 28.0 21.95 22.35
MSFT 161021C00029000 C 10/21/16 29.0 21.05 21.35
MSFT 161021C00030000 C 10/21/16 30.0 20.05 20.35
MSFT 161021C00031000 C 10/21/16 31.0 19.05 19.35
MSFT 161021C00032000 C 10/21/16 32.0 18.05 18.40
MSFT 161021C00033000 C 10/21/16 33.0 17.10 17.40
MSFT 161021C00034000 C 10/21/16 34.0 16.10 16.45
MSFT 161021C00035000 C 10/21/16 35.0 15.15 15.45
MSFT 161021C00036000 C 10/21/16 36.0 14.15 14.50
MSFT 161021C00037000 C 10/21/16 37.0 13.20 13.50
MSFT 161021C00038000 C 10/21/16 38.0 12.25 12.55
MSFT 161021C00039000 C 10/21/16 39.0 11.25 11.65
MSFT 161021C00040000 C 10/21/16 40.0 10.40 10.70
MSFT 161021C00041000 C 10/21/16 41.0 9.50 9.80
MSFT 161021C00042000 C 10/21/16 42.0 8.60 8.90
MSFT 161021C00043000 C 10/21/16 43.0 7.75 8.05
MSFT 161021C00044000 C 10/21/16 44.0 6.95 7.20
MSFT 161021C00045000 C 10/21/16 45.0 6.15 6.30
MSFT 161021C00046000 C 10/21/16 46.0 5.40 5.65
MSFT 161021C00047000 C 10/21/16 47.0 4.70 4.85
MSFT 161021C00048000 C 10/21/16 48.0 4.05 4.15
MSFT 161021C00049000 C 10/21/16 49.0 3.45 3.55
MSFT 161021C00050000 C 10/21/16 50.0 2.91 2.99
MSFT 161021C00052500 C 10/21/16 52.5 1.78 1.87
MSFT 161021C00055000 C 10/21/16 55.0 0.98 1.02
MSFT 161021C00057500 C 10/21/16 57.5 0.50 0.54
MSFT 161021C00060000 C 10/21/16 60.0 0.22 0.25
MSFT 161021C00062500 C 10/21/16 62.5 0.10 0.12
MSFT 161021C00065000 C 10/21/16 65.0 0.02 0.06
MSFT 161021C00070000 C 10/21/16 70.0 0.00 0.03
MSFT 161021C00075000 C 10/21/16 75.0 0.00 0.03
MSFT 161021P00025000 P 10/21/16 25.0 0.03 0.07
MSFT 161021P00026000 P 10/21/16 26.0 0.03 0.08
MSFT 161021P00027000 P 10/21/16 27.0 0.04 0.09
MSFT 161021P00028000 P 10/21/16 28.0 0.05 0.10
MSFT 161021P00029000 P 10/21/16 29.0 0.07 0.11
MSFT 161021P00030000 P 10/21/16 30.0 0.07 0.13
MSFT 161021P00031000 P 10/21/16 31.0 0.10 0.15
MSFT 161021P00032000 P 10/21/16 32.0 0.11 0.16
MSFT 161021P00033000 P 10/21/16 33.0 0.14 0.18
MSFT 161021P00034000 P 10/21/16 34.0 0.16 0.21
MSFT 161021P00035000 P 10/21/16 35.0 0.20 0.23
MSFT 161021P00036000 P 10/21/16 36.0 0.24 0.27
MSFT 161021P00037000 P 10/21/16 37.0 0.29 0.32
MSFT 161021P00038000 P 10/21/16 38.0 0.35 0.38
MSFT 161021P00039000 P 10/21/16 39.0 0.42 0.46
MSFT 161021P00040000 P 10/21/16 40.0 0.51 0.55
MSFT 161021P00041000 P 10/21/16 41.0 0.62 0.67
MSFT 161021P00042000 P 10/21/16 42.0 0.75 0.80
MSFT 161021P00043000 P 10/21/16 43.0 0.90 0.96
MSFT 161021P00044000 P 10/21/16 44.0 1.09 1.15
MSFT 161021P00045000 P 10/21/16 45.0 1.31 1.34
MSFT 161021P00046000 P 10/21/16 46.0 1.57 1.61
MSFT 161021P00047000 P 10/21/16 47.0 1.88 1.90
MSFT 161021P00048000 P 10/21/16 48.0 2.21 2.26
MSFT 161021P00049000 P 10/21/16 49.0 2.61 2.67
MSFT 161021P00050000 P 10/21/16 50.0 3.05 3.10
MSFT 161021P00052500 P 10/21/16 52.5 4.40 4.50
MSFT 161021P00055000 P 10/21/16 55.0 6.10 6.20
MSFT 161021P00057500 P 10/21/16 57.5 8.05 8.25
MSFT 161021P00060000 P 10/21/16 60.0 10.20 10.50
MSFT 161021P00062500 P 10/21/16 62.5 12.60 12.95
MSFT 161021P00065000 P 10/21/16 65.0 15.00 15.35
MSFT 161021P00070000 P 10/21/16 70.0 19.95 20.40
MSFT 161021P00075000 P 10/21/16 75.0 24.95 25.40
MSFT 170120C00023000 C 01/20/17 23.0 26.95 27.55
MSFT 170120C00025000 C 01/20/17 25.0 24.95 25.55
MSFT 170120C00030000 C 01/20/17 30.0 20.05 20.60
MSFT 170120C00033000 C 01/20/17 33.0 17.15 18.00
MSFT 170120C00035000 C 01/20/17 35.0 15.25 16.05
MSFT 170120C00038000 C 01/20/17 38.0 12.45 12.90
MSFT 170120C00040000 C 01/20/17 40.0 10.70 11.25
MSFT 170120C00043000 C 01/20/17 43.0 8.20 8.40
MSFT 170120C00045000 C 01/20/17 45.0 6.70 6.85
MSFT 170120C00047000 C 01/20/17 47.0 5.35 5.50
MSFT 170120C00050000 C 01/20/17 50.0 3.65 3.75
MSFT 170120C00052500 C 01/20/17 52.5 2.53 2.58
MSFT 170120C00055000 C 01/20/17 55.0 1.65 1.71
MSFT 170120C00057500 C 01/20/17 57.5 1.01 1.07
MSFT 170120C00060000 C 01/20/17 60.0 0.60 0.64
MSFT 170120C00062500 C 01/20/17 62.5 0.34 0.38
MSFT 170120C00065000 C 01/20/17 65.0 0.18 0.22
MSFT 170120C00070000 C 01/20/17 70.0 0.06 0.07
MSFT 170120C00075000 C 01/20/17 75.0 0.00 0.03
MSFT 170120C00080000 C 01/20/17 80.0 0.00 0.03
MSFT 170120P00023000 P 01/20/17 23.0 0.08 0.10
MSFT 170120P00025000 P 01/20/17 25.0 0.11 0.14
MSFT 170120P00030000 P 01/20/17 30.0 0.24 0.27
MSFT 170120P00033000 P 01/20/17 33.0 0.37 0.40
MSFT 170120P00035000 P 01/20/17 35.0 0.49 0.53
MSFT 170120P00038000 P 01/20/17 38.0 0.78 0.80
MSFT 170120P00040000 P 01/20/17 40.0 1.04 1.07
MSFT 170120P00043000 P 01/20/17 43.0 1.61 1.64
MSFT 170120P00045000 P 01/20/17 45.0 2.12 2.15
MSFT 170120P00047000 P 01/20/17 47.0 2.79 2.83
MSFT 170120P00050000 P 01/20/17 50.0 4.05 4.15
MSFT 170120P00052500 P 01/20/17 52.5 5.40 5.50
MSFT 170120P00055000 P 01/20/17 55.0 7.00 7.15
MSFT 170120P00057500 P 01/20/17 57.5 8.90 9.00
MSFT 170120P00060000 P 01/20/17 60.0 10.85 11.10
MSFT 170120P00062500 P 01/20/17 62.5 13.10 13.40
MSFT 170120P00065000 P 01/20/17 65.0 15.20 15.70
MSFT 170120P00070000 P 01/20/17 70.0 20.05 20.60
MSFT 170120P00075000 P 01/20/17 75.0 24.95 25.55
MSFT 170120P00080000 P 01/20/17 80.0 29.70 30.60
MSFT 180119C00023000 C 01/19/18 23.0 26.90 27.50
MSFT 180119C00025000 C 01/19/18 25.0 24.80 25.80
MSFT 180119C00028000 C 01/19/18 28.0 22.05 22.60
MSFT 180119C00030000 C 01/19/18 30.0 20.20 20.75
MSFT 180119C00033000 C 01/19/18 33.0 17.45 18.00
MSFT 180119C00035000 C 01/19/18 35.0 15.70 16.25
MSFT 180119C00038000 C 01/19/18 38.0 13.30 13.70
MSFT 180119C00040000 C 01/19/18 40.0 11.75 12.05
MSFT 180119C00042000 C 01/19/18 42.0 10.35 10.80
MSFT 180119C00045000 C 01/19/18 45.0 8.45 8.65
MSFT 180119C00047000 C 01/19/18 47.0 7.25 7.50
MSFT 180119C00050000 C 01/19/18 50.0 5.75 5.90
MSFT 180119C00052500 C 01/19/18 52.5 4.65 4.80
MSFT 180119C00055000 C 01/19/18 55.0 3.75 3.85
MSFT 180119C00057500 C 01/19/18 57.5 2.92 3.05
MSFT 180119C00060000 C 01/19/18 60.0 2.30 2.37
MSFT 180119C00062500 C 01/19/18 62.5 1.75 1.84
MSFT 180119C00065000 C 01/19/18 65.0 1.32 1.41
MSFT 180119C00070000 C 01/19/18 70.0 0.74 0.83
MSFT 180119C00075000 C 01/19/18 75.0 0.39 0.48
MSFT 180119C00080000 C 01/19/18 80.0 0.22 0.28
MSFT 180119P00023000 P 01/19/18 23.0 0.42 0.50
MSFT 180119P00025000 P 01/19/18 25.0 0.55 0.61
MSFT 180119P00028000 P 01/19/18 28.0 0.80 0.88
MSFT 180119P00030000 P 01/19/18 30.0 1.01 1.09
MSFT 180119P00033000 P 01/19/18 33.0 1.42 1.50
MSFT 180119P00035000 P 01/19/18 35.0 1.76 1.85
MSFT 180119P00038000 P 01/19/18 38.0 2.41 2.48
MSFT 180119P00040000 P 01/19/18 40.0 2.92 3.05
MSFT 180119P00042000 P 01/19/18 42.0 3.50 3.65
MSFT 180119P00045000 P 01/19/18 45.0 4.60 4.75
MSFT 180119P00047000 P 01/19/18 47.0 5.40 5.60
MSFT 180119P00050000 P 01/19/18 50.0 6.90 7.05
MSFT 180119P00052500 P 01/19/18 52.5 8.30 8.40
MSFT 180119P00055000 P 01/19/18 55.0 9.85 10.00
MSFT 180119P00057500 P 01/19/18 57.5 11.50 11.70
MSFT 180119P00060000 P 01/19/18 60.0 13.30 13.50
MSFT 180119P00062500 P 01/19/18 62.5 15.30 15.45
MSFT 180119P00065000 P 01/19/18 65.0 17.20 17.50
MSFT 180119P00070000 P 01/19/18 70.0 21.50 21.85
MSFT 180119P00075000 P 01/19/18 75.0 25.90 26.45
MSFT 180119P00080000 P 01/19/18 80.0 30.60 31.20

OPRA data is delayed 15 minutes.