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 (2015-02-13)Premium Content

Microsoft Corporation (MSFT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 150306C00034000 C 03/06/15 34.0 9.60 10.05
MSFT 150306C00035000 C 03/06/15 35.0 8.75 8.95
MSFT 150306C00036000 C 03/06/15 36.0 7.40 7.95
MSFT 150306C00036500 C 03/06/15 36.5 5.70 7.65
MSFT 150306C00037000 C 03/06/15 37.0 6.60 6.95
MSFT 150306C00037500 C 03/06/15 37.5 5.20 6.45
MSFT 150306C00038000 C 03/06/15 38.0 5.70 5.95
MSFT 150306C00038500 C 03/06/15 38.5 5.15 5.45
MSFT 150306C00039000 C 03/06/15 39.0 4.65 4.95
MSFT 150306C00039500 C 03/06/15 39.5 4.15 4.45
MSFT 150306C00040000 C 03/06/15 40.0 3.65 3.95
MSFT 150306C00040500 C 03/06/15 40.5 3.15 3.45
MSFT 150306C00041000 C 03/06/15 41.0 2.66 2.92
MSFT 150306C00041500 C 03/06/15 41.5 2.16 2.42
MSFT 150306C00042000 C 03/06/15 42.0 1.68 1.92
MSFT 150306C00042500 C 03/06/15 42.5 1.27 1.43
MSFT 150306C00043000 C 03/06/15 43.0 0.90 0.96
MSFT 150306C00043500 C 03/06/15 43.5 0.53 0.55
MSFT 150306C00044000 C 03/06/15 44.0 0.24 0.26
MSFT 150306C00044500 C 03/06/15 44.5 0.08 0.10
MSFT 150306C00045000 C 03/06/15 45.0 0.02 0.03
MSFT 150306C00045500 C 03/06/15 45.5 0.00 0.01
MSFT 150306C00046000 C 03/06/15 46.0 0.00 0.01
MSFT 150306C00046500 C 03/06/15 46.5 0.00 0.01
MSFT 150306C00047000 C 03/06/15 47.0 0.00 0.01
MSFT 150306C00047500 C 03/06/15 47.5 0.00 0.01
MSFT 150306C00048000 C 03/06/15 48.0 0.00 0.01
MSFT 150306C00048500 C 03/06/15 48.5 0.00 0.01
MSFT 150306C00049000 C 03/06/15 49.0 0.00 0.01
MSFT 150306C00049500 C 03/06/15 49.5 0.00 0.01
MSFT 150306C00050000 C 03/06/15 50.0 0.00 0.01
MSFT 150306C00050500 C 03/06/15 50.5 0.00 0.01
MSFT 150306C00051000 C 03/06/15 51.0 0.00 0.01
MSFT 150306C00051500 C 03/06/15 51.5 0.00 0.01
MSFT 150306C00052000 C 03/06/15 52.0 0.00 0.01
MSFT 150306C00052500 C 03/06/15 52.5 0.00 0.01
MSFT 150306C00053000 C 03/06/15 53.0 0.00 0.01
MSFT 150306C00054000 C 03/06/15 54.0 0.00 0.01
MSFT 150306C00055000 C 03/06/15 55.0 0.00 0.01
MSFT 150306C00060000 C 03/06/15 60.0 0.00 0.01
MSFT 150306P00034000 P 03/06/15 34.0 0.00 0.01
MSFT 150306P00035000 P 03/06/15 35.0 0.00 0.01
MSFT 150306P00036000 P 03/06/15 36.0 0.00 0.01
MSFT 150306P00036500 P 03/06/15 36.5 0.00 0.01
MSFT 150306P00037000 P 03/06/15 37.0 0.00 0.01
MSFT 150306P00037500 P 03/06/15 37.5 0.00 0.01
MSFT 150306P00038000 P 03/06/15 38.0 0.00 0.01
MSFT 150306P00038500 P 03/06/15 38.5 0.00 0.01
MSFT 150306P00039000 P 03/06/15 39.0 0.00 0.01
MSFT 150306P00039500 P 03/06/15 39.5 0.00 0.01
MSFT 150306P00040000 P 03/06/15 40.0 0.00 0.01
MSFT 150306P00040500 P 03/06/15 40.5 0.00 0.01
MSFT 150306P00041000 P 03/06/15 41.0 0.00 0.01
MSFT 150306P00041500 P 03/06/15 41.5 0.00 0.01
MSFT 150306P00042000 P 03/06/15 42.0 0.01 0.02
MSFT 150306P00042500 P 03/06/15 42.5 0.03 0.04
MSFT 150306P00043000 P 03/06/15 43.0 0.07 0.09
MSFT 150306P00043500 P 03/06/15 43.5 0.18 0.20
MSFT 150306P00044000 P 03/06/15 44.0 0.39 0.42
MSFT 150306P00044500 P 03/06/15 44.5 0.72 0.77
MSFT 150306P00045000 P 03/06/15 45.0 1.12 1.29
MSFT 150306P00045500 P 03/06/15 45.5 1.43 1.85
MSFT 150306P00046000 P 03/06/15 46.0 1.92 2.35
MSFT 150306P00046500 P 03/06/15 46.5 2.25 2.85
MSFT 150306P00047000 P 03/06/15 47.0 2.75 3.35
MSFT 150306P00047500 P 03/06/15 47.5 3.25 3.90
MSFT 150306P00048000 P 03/06/15 48.0 3.75 4.40
MSFT 150306P00048500 P 03/06/15 48.5 4.35 4.90
MSFT 150306P00049000 P 03/06/15 49.0 4.75 5.40
MSFT 150306P00049500 P 03/06/15 49.5 5.10 5.95
MSFT 150306P00050000 P 03/06/15 50.0 5.65 6.40
MSFT 150306P00050500 P 03/06/15 50.5 6.20 6.95
MSFT 150306P00051000 P 03/06/15 51.0 6.30 7.40
MSFT 150306P00051500 P 03/06/15 51.5 7.50 7.95
MSFT 150306P00052000 P 03/06/15 52.0 8.05 8.25
MSFT 150306P00052500 P 03/06/15 52.5 8.55 8.75
MSFT 150306P00053000 P 03/06/15 53.0 8.85 9.25
MSFT 150306P00054000 P 03/06/15 54.0 10.05 10.25
MSFT 150306P00055000 P 03/06/15 55.0 11.05 11.25
MSFT 150306P00060000 P 03/06/15 60.0 14.40 17.05
MSFT 150313C00034000 C 03/13/15 34.0 8.25 9.95
MSFT 150313C00035000 C 03/13/15 35.0 7.20 9.25
MSFT 150313C00035500 C 03/13/15 35.5 7.30 8.45
MSFT 150313C00036000 C 03/13/15 36.0 6.75 7.95
MSFT 150313C00036500 C 03/13/15 36.5 7.15 7.45
MSFT 150313C00037000 C 03/13/15 37.0 6.65 6.95
MSFT 150313C00037500 C 03/13/15 37.5 6.15 6.45
MSFT 150313C00038000 C 03/13/15 38.0 5.65 5.95
MSFT 150313C00038500 C 03/13/15 38.5 5.15 5.45
MSFT 150313C00039000 C 03/13/15 39.0 4.60 5.00
MSFT 150313C00039500 C 03/13/15 39.5 4.15 4.45
MSFT 150313C00040000 C 03/13/15 40.0 3.65 3.95
MSFT 150313C00040500 C 03/13/15 40.5 3.15 3.45
MSFT 150313C00041000 C 03/13/15 41.0 2.69 2.94
MSFT 150313C00041500 C 03/13/15 41.5 2.20 2.46
MSFT 150313C00042000 C 03/13/15 42.0 1.74 1.97
MSFT 150313C00042500 C 03/13/15 42.5 1.44 1.51
MSFT 150313C00043000 C 03/13/15 43.0 1.02 1.06
MSFT 150313C00043500 C 03/13/15 43.5 0.66 0.72
MSFT 150313C00044000 C 03/13/15 44.0 0.39 0.43
MSFT 150313C00044500 C 03/13/15 44.5 0.19 0.23
MSFT 150313C00045000 C 03/13/15 45.0 0.07 0.11
MSFT 150313C00045500 C 03/13/15 45.5 0.03 0.06
MSFT 150313C00046000 C 03/13/15 46.0 0.01 0.04
MSFT 150313C00046500 C 03/13/15 46.5 0.00 0.03
MSFT 150313C00047000 C 03/13/15 47.0 0.00 0.03
MSFT 150313C00047500 C 03/13/15 47.5 0.00 0.02
MSFT 150313C00048000 C 03/13/15 48.0 0.00 0.02
MSFT 150313C00048500 C 03/13/15 48.5 0.00 0.02
MSFT 150313C00049000 C 03/13/15 49.0 0.00 0.02
MSFT 150313C00049500 C 03/13/15 49.5 0.00 0.02
MSFT 150313C00050000 C 03/13/15 50.0 0.00 0.02
MSFT 150313C00050500 C 03/13/15 50.5 0.00 0.02
MSFT 150313C00051000 C 03/13/15 51.0 0.00 0.02
MSFT 150313C00051500 C 03/13/15 51.5 0.00 0.02
MSFT 150313C00052000 C 03/13/15 52.0 0.00 0.02
MSFT 150313C00052500 C 03/13/15 52.5 0.00 0.02
MSFT 150313C00053000 C 03/13/15 53.0 0.00 0.02
MSFT 150313P00034000 P 03/13/15 34.0 0.00 0.02
MSFT 150313P00035000 P 03/13/15 35.0 0.00 0.02
MSFT 150313P00035500 P 03/13/15 35.5 0.00 0.02
MSFT 150313P00036000 P 03/13/15 36.0 0.00 0.02
MSFT 150313P00036500 P 03/13/15 36.5 0.00 0.02
MSFT 150313P00037000 P 03/13/15 37.0 0.00 0.03
MSFT 150313P00037500 P 03/13/15 37.5 0.00 0.03
MSFT 150313P00038000 P 03/13/15 38.0 0.00 0.03
MSFT 150313P00038500 P 03/13/15 38.5 0.00 0.03
MSFT 150313P00039000 P 03/13/15 39.0 0.01 0.03
MSFT 150313P00039500 P 03/13/15 39.5 0.00 0.03
MSFT 150313P00040000 P 03/13/15 40.0 0.01 0.03
MSFT 150313P00040500 P 03/13/15 40.5 0.01 0.04
MSFT 150313P00041000 P 03/13/15 41.0 0.02 0.05
MSFT 150313P00041500 P 03/13/15 41.5 0.03 0.06
MSFT 150313P00042000 P 03/13/15 42.0 0.05 0.09
MSFT 150313P00042500 P 03/13/15 42.5 0.09 0.12
MSFT 150313P00043000 P 03/13/15 43.0 0.18 0.20
MSFT 150313P00043500 P 03/13/15 43.5 0.30 0.34
MSFT 150313P00044000 P 03/13/15 44.0 0.54 0.57
MSFT 150313P00044500 P 03/13/15 44.5 0.84 0.88
MSFT 150313P00045000 P 03/13/15 45.0 1.19 1.27
MSFT 150313P00045500 P 03/13/15 45.5 1.58 1.88
MSFT 150313P00046000 P 03/13/15 46.0 2.06 2.36
MSFT 150313P00046500 P 03/13/15 46.5 2.31 2.86
MSFT 150313P00047000 P 03/13/15 47.0 2.75 3.40
MSFT 150313P00047500 P 03/13/15 47.5 3.25 3.90
MSFT 150313P00048000 P 03/13/15 48.0 3.75 4.40
MSFT 150313P00048500 P 03/13/15 48.5 4.25 4.90
MSFT 150313P00049000 P 03/13/15 49.0 4.65 5.40
MSFT 150313P00049500 P 03/13/15 49.5 5.10 5.95
MSFT 150313P00050000 P 03/13/15 50.0 5.65 6.40
MSFT 150313P00050500 P 03/13/15 50.5 6.05 6.90
MSFT 150313P00051000 P 03/13/15 51.0 6.65 7.40
MSFT 150313P00051500 P 03/13/15 51.5 6.90 7.90
MSFT 150313P00052000 P 03/13/15 52.0 8.00 8.25
MSFT 150313P00052500 P 03/13/15 52.5 7.90 9.25
MSFT 150313P00053000 P 03/13/15 53.0 8.40 9.75
MSFT 150320C00023000 C 03/20/15 23.0 19.20 22.45
MSFT 150320C00024000 C 03/20/15 24.0 18.20 21.35
MSFT 150320C00025000 C 03/20/15 25.0 17.25 20.40
MSFT 150320C00026000 C 03/20/15 26.0 17.60 18.15
MSFT 150320C00027000 C 03/20/15 27.0 16.60 17.15
MSFT 150320C00028000 C 03/20/15 28.0 15.60 16.15
MSFT 150320C00029000 C 03/20/15 29.0 13.50 15.05
MSFT 150320C00030000 C 03/20/15 30.0 13.60 14.15
MSFT 150320C00031000 C 03/20/15 31.0 12.65 14.35
MSFT 150320C00032000 C 03/20/15 32.0 11.70 12.20
MSFT 150320C00033000 C 03/20/15 33.0 10.75 12.05
MSFT 150320C00034000 C 03/20/15 34.0 9.75 10.00
MSFT 150320C00035000 C 03/20/15 35.0 8.65 9.00
MSFT 150320C00035500 C 03/20/15 35.5 8.25 8.50
MSFT 150320C00036000 C 03/20/15 36.0 7.75 8.00
MSFT 150320C00036500 C 03/20/15 36.5 7.25 7.50
MSFT 150320C00037000 C 03/20/15 37.0 6.65 6.95
MSFT 150320C00037500 C 03/20/15 37.5 6.15 6.45
MSFT 150320C00038000 C 03/20/15 38.0 5.75 6.00
MSFT 150320C00038500 C 03/20/15 38.5 5.15 5.45
MSFT 150320C00039000 C 03/20/15 39.0 4.65 4.95
MSFT 150320C00039500 C 03/20/15 39.5 4.25 4.50
MSFT 150320C00040000 C 03/20/15 40.0 3.65 3.95
MSFT 150320C00040500 C 03/20/15 40.5 3.20 3.50
MSFT 150320C00041000 C 03/20/15 41.0 2.87 2.96
MSFT 150320C00041500 C 03/20/15 41.5 2.25 2.50
MSFT 150320C00042000 C 03/20/15 42.0 1.93 2.01
MSFT 150320C00042500 C 03/20/15 42.5 1.52 1.55
MSFT 150320C00043000 C 03/20/15 43.0 1.12 1.14
MSFT 150320C00043500 C 03/20/15 43.5 0.78 0.80
MSFT 150320C00044000 C 03/20/15 44.0 0.50 0.52
MSFT 150320C00044500 C 03/20/15 44.5 0.30 0.32
MSFT 150320C00045000 C 03/20/15 45.0 0.16 0.18
MSFT 150320C00045500 C 03/20/15 45.5 0.08 0.10
MSFT 150320C00046000 C 03/20/15 46.0 0.04 0.05
MSFT 150320C00046500 C 03/20/15 46.5 0.02 0.03
MSFT 150320C00047000 C 03/20/15 47.0 0.01 0.02
MSFT 150320C00047500 C 03/20/15 47.5 0.00 0.02
MSFT 150320C00048000 C 03/20/15 48.0 0.00 0.01
MSFT 150320C00048500 C 03/20/15 48.5 0.00 0.01
MSFT 150320C00049000 C 03/20/15 49.0 0.00 0.01
MSFT 150320C00049500 C 03/20/15 49.5 0.00 0.01
MSFT 150320C00050000 C 03/20/15 50.0 0.00 0.01
MSFT 150320C00050500 C 03/20/15 50.5 0.00 0.01
MSFT 150320C00051000 C 03/20/15 51.0 0.00 0.01
MSFT 150320C00051500 C 03/20/15 51.5 0.00 0.01
MSFT 150320C00052000 C 03/20/15 52.0 0.00 0.01
MSFT 150320C00052500 C 03/20/15 52.5 0.00 0.01
MSFT 150320C00053000 C 03/20/15 53.0 0.00 0.01
MSFT 150320C00053500 C 03/20/15 53.5 0.00 0.01
MSFT 150320C00054000 C 03/20/15 54.0 0.00 0.01
MSFT 150320C00054500 C 03/20/15 54.5 0.00 0.01
MSFT 150320C00055000 C 03/20/15 55.0 0.00 0.01
MSFT 150320C00056000 C 03/20/15 56.0 0.00 0.01
MSFT 150320C00057000 C 03/20/15 57.0 0.00 0.01
MSFT 150320C00057500 C 03/20/15 57.5 0.00 0.01
MSFT 150320C00060000 C 03/20/15 60.0 0.00 0.01
MSFT 150320P00023000 P 03/20/15 23.0 0.00 0.01
MSFT 150320P00024000 P 03/20/15 24.0 0.00 0.01
MSFT 150320P00025000 P 03/20/15 25.0 0.00 0.01
MSFT 150320P00026000 P 03/20/15 26.0 0.00 0.01
MSFT 150320P00027000 P 03/20/15 27.0 0.00 0.01
MSFT 150320P00028000 P 03/20/15 28.0 0.00 0.01
MSFT 150320P00029000 P 03/20/15 29.0 0.00 0.01
MSFT 150320P00030000 P 03/20/15 30.0 0.00 0.01
MSFT 150320P00031000 P 03/20/15 31.0 0.00 0.01
MSFT 150320P00032000 P 03/20/15 32.0 0.00 0.01
MSFT 150320P00033000 P 03/20/15 33.0 0.00 0.01
MSFT 150320P00034000 P 03/20/15 34.0 0.00 0.01
MSFT 150320P00035000 P 03/20/15 35.0 0.00 0.01
MSFT 150320P00035500 P 03/20/15 35.5 0.00 0.01
MSFT 150320P00036000 P 03/20/15 36.0 0.00 0.01
MSFT 150320P00036500 P 03/20/15 36.5 0.00 0.01
MSFT 150320P00037000 P 03/20/15 37.0 0.01 0.02
MSFT 150320P00037500 P 03/20/15 37.5 0.00 0.02
MSFT 150320P00038000 P 03/20/15 38.0 0.01 0.02
MSFT 150320P00038500 P 03/20/15 38.5 0.01 0.02
MSFT 150320P00039000 P 03/20/15 39.0 0.02 0.03
MSFT 150320P00039500 P 03/20/15 39.5 0.02 0.03
MSFT 150320P00040000 P 03/20/15 40.0 0.03 0.04
MSFT 150320P00040500 P 03/20/15 40.5 0.03 0.04
MSFT 150320P00041000 P 03/20/15 41.0 0.05 0.06
MSFT 150320P00041500 P 03/20/15 41.5 0.07 0.08
MSFT 150320P00042000 P 03/20/15 42.0 0.11 0.12
MSFT 150320P00042500 P 03/20/15 42.5 0.17 0.18
MSFT 150320P00043000 P 03/20/15 43.0 0.27 0.29
MSFT 150320P00043500 P 03/20/15 43.5 0.43 0.45
MSFT 150320P00044000 P 03/20/15 44.0 0.65 0.67
MSFT 150320P00044500 P 03/20/15 44.5 0.94 0.96
MSFT 150320P00045000 P 03/20/15 45.0 1.30 1.33
MSFT 150320P00045500 P 03/20/15 45.5 1.68 1.92
MSFT 150320P00046000 P 03/20/15 46.0 2.14 2.30
MSFT 150320P00046500 P 03/20/15 46.5 2.44 2.87
MSFT 150320P00047000 P 03/20/15 47.0 3.10 3.40
MSFT 150320P00047500 P 03/20/15 47.5 3.30 3.85
MSFT 150320P00048000 P 03/20/15 48.0 3.80 4.40
MSFT 150320P00048500 P 03/20/15 48.5 4.25 4.90
MSFT 150320P00049000 P 03/20/15 49.0 4.75 5.40
MSFT 150320P00049500 P 03/20/15 49.5 5.35 5.90
MSFT 150320P00050000 P 03/20/15 50.0 5.65 6.40
MSFT 150320P00050500 P 03/20/15 50.5 6.15 6.90
MSFT 150320P00051000 P 03/20/15 51.0 6.65 7.40
MSFT 150320P00051500 P 03/20/15 51.5 6.95 8.15
MSFT 150320P00052000 P 03/20/15 52.0 7.50 8.65
MSFT 150320P00052500 P 03/20/15 52.5 7.90 9.10
MSFT 150320P00053000 P 03/20/15 53.0 8.40 9.75
MSFT 150320P00053500 P 03/20/15 53.5 8.90 9.80
MSFT 150320P00054000 P 03/20/15 54.0 8.40 11.85
MSFT 150320P00054500 P 03/20/15 54.5 10.50 10.80
MSFT 150320P00055000 P 03/20/15 55.0 9.40 11.45
MSFT 150320P00056000 P 03/20/15 56.0 10.40 13.00
MSFT 150320P00057000 P 03/20/15 57.0 13.00 14.70
MSFT 150320P00057500 P 03/20/15 57.5 13.50 13.75
MSFT 150320P00060000 P 03/20/15 60.0 16.00 16.25
MSFT 150327C00033000 C 03/27/15 33.0 9.30 11.05
MSFT 150327C00034000 C 03/27/15 34.0 8.50 10.00
MSFT 150327C00034500 C 03/27/15 34.5 8.95 9.50
MSFT 150327C00035000 C 03/27/15 35.0 8.60 9.35
MSFT 150327C00035500 C 03/27/15 35.5 8.10 8.85
MSFT 150327C00036000 C 03/27/15 36.0 7.55 8.35
MSFT 150327C00036500 C 03/27/15 36.5 7.10 7.85
MSFT 150327C00037000 C 03/27/15 37.0 6.65 7.35
MSFT 150327C00037500 C 03/27/15 37.5 6.15 6.55
MSFT 150327C00038000 C 03/27/15 38.0 5.65 6.05
MSFT 150327C00038500 C 03/27/15 38.5 5.15 5.50
MSFT 150327C00039000 C 03/27/15 39.0 4.70 5.30
MSFT 150327C00039500 C 03/27/15 39.5 4.20 4.80
MSFT 150327C00040000 C 03/27/15 40.0 3.70 4.30
MSFT 150327C00040500 C 03/27/15 40.5 3.20 3.85
MSFT 150327C00041000 C 03/27/15 41.0 2.76 3.10
MSFT 150327C00041500 C 03/27/15 41.5 2.31 2.60
MSFT 150327C00042000 C 03/27/15 42.0 1.99 2.10
MSFT 150327C00042500 C 03/27/15 42.5 1.57 1.68
MSFT 150327C00043000 C 03/27/15 43.0 1.21 1.29
MSFT 150327C00043500 C 03/27/15 43.5 0.88 0.95
MSFT 150327C00044000 C 03/27/15 44.0 0.61 0.65
MSFT 150327C00044500 C 03/27/15 44.5 0.40 0.44
MSFT 150327C00045000 C 03/27/15 45.0 0.25 0.28
MSFT 150327C00045500 C 03/27/15 45.5 0.12 0.17
MSFT 150327C00046000 C 03/27/15 46.0 0.07 0.10
MSFT 150327C00046500 C 03/27/15 46.5 0.04 0.05
MSFT 150327C00047000 C 03/27/15 47.0 0.02 0.05
MSFT 150327C00047500 C 03/27/15 47.5 0.01 0.04
MSFT 150327C00048000 C 03/27/15 48.0 0.00 0.01
MSFT 150327C00048500 C 03/27/15 48.5 0.00 0.03
MSFT 150327C00049000 C 03/27/15 49.0 0.00 0.03
MSFT 150327C00049500 C 03/27/15 49.5 0.00 0.02
MSFT 150327C00050000 C 03/27/15 50.0 0.00 0.02
MSFT 150327C00050500 C 03/27/15 50.5 0.00 0.02
MSFT 150327C00051000 C 03/27/15 51.0 0.00 0.02
MSFT 150327C00051500 C 03/27/15 51.5 0.00 0.02
MSFT 150327C00052000 C 03/27/15 52.0 0.00 0.02
MSFT 150327C00052500 C 03/27/15 52.5 0.00 0.02
MSFT 150327C00053000 C 03/27/15 53.0 0.00 0.02
MSFT 150327P00033000 P 03/27/15 33.0 0.00 0.02
MSFT 150327P00034000 P 03/27/15 34.0 0.00 0.03
MSFT 150327P00034500 P 03/27/15 34.5 0.00 0.03
MSFT 150327P00035000 P 03/27/15 35.0 0.00 0.03
MSFT 150327P00035500 P 03/27/15 35.5 0.00 0.03
MSFT 150327P00036000 P 03/27/15 36.0 0.00 0.03
MSFT 150327P00036500 P 03/27/15 36.5 0.00 0.03
MSFT 150327P00037000 P 03/27/15 37.0 0.00 0.04
MSFT 150327P00037500 P 03/27/15 37.5 0.01 0.04
MSFT 150327P00038000 P 03/27/15 38.0 0.01 0.04
MSFT 150327P00038500 P 03/27/15 38.5 0.01 0.05
MSFT 150327P00039000 P 03/27/15 39.0 0.02 0.05
MSFT 150327P00039500 P 03/27/15 39.5 0.02 0.06
MSFT 150327P00040000 P 03/27/15 40.0 0.03 0.08
MSFT 150327P00040500 P 03/27/15 40.5 0.04 0.09
MSFT 150327P00041000 P 03/27/15 41.0 0.08 0.10
MSFT 150327P00041500 P 03/27/15 41.5 0.10 0.15
MSFT 150327P00042000 P 03/27/15 42.0 0.16 0.22
MSFT 150327P00042500 P 03/27/15 42.5 0.24 0.32
MSFT 150327P00043000 P 03/27/15 43.0 0.35 0.44
MSFT 150327P00043500 P 03/27/15 43.5 0.51 0.61
MSFT 150327P00044000 P 03/27/15 44.0 0.75 0.78
MSFT 150327P00044500 P 03/27/15 44.5 1.03 1.07
MSFT 150327P00045000 P 03/27/15 45.0 1.35 1.46
MSFT 150327P00045500 P 03/27/15 45.5 1.74 1.83
MSFT 150327P00046000 P 03/27/15 46.0 2.17 2.41
MSFT 150327P00046500 P 03/27/15 46.5 2.63 2.88
MSFT 150327P00047000 P 03/27/15 47.0 2.80 3.40
MSFT 150327P00047500 P 03/27/15 47.5 3.25 3.90
MSFT 150327P00048000 P 03/27/15 48.0 3.75 4.40
MSFT 150327P00048500 P 03/27/15 48.5 4.25 4.90
MSFT 150327P00049000 P 03/27/15 49.0 4.75 5.40
MSFT 150327P00049500 P 03/27/15 49.5 5.15 5.90
MSFT 150327P00050000 P 03/27/15 50.0 5.65 6.40
MSFT 150327P00050500 P 03/27/15 50.5 6.15 7.00
MSFT 150327P00051000 P 03/27/15 51.0 6.60 7.40
MSFT 150327P00051500 P 03/27/15 51.5 6.80 8.15
MSFT 150327P00052000 P 03/27/15 52.0 7.25 8.90
MSFT 150327P00052500 P 03/27/15 52.5 7.85 9.15
MSFT 150327P00053000 P 03/27/15 53.0 8.35 9.65
MSFT 150402C00034000 C 04/02/15 34.0 8.45 10.00
MSFT 150402C00035000 C 04/02/15 35.0 8.65 9.00
MSFT 150402C00035500 C 04/02/15 35.5 8.15 8.50
MSFT 150402C00036000 C 04/02/15 36.0 7.65 7.95
MSFT 150402C00036500 C 04/02/15 36.5 7.15 7.45
MSFT 150402C00037000 C 04/02/15 37.0 6.70 6.95
MSFT 150402C00037500 C 04/02/15 37.5 6.20 6.50
MSFT 150402C00038000 C 04/02/15 38.0 5.70 6.00
MSFT 150402C00038500 C 04/02/15 38.5 5.20 5.50
MSFT 150402C00039000 C 04/02/15 39.0 4.70 5.30
MSFT 150402C00039500 C 04/02/15 39.5 4.20 4.80
MSFT 150402C00040000 C 04/02/15 40.0 3.75 4.35
MSFT 150402C00040500 C 04/02/15 40.5 3.25 3.60
MSFT 150402C00041000 C 04/02/15 41.0 2.82 3.15
MSFT 150402C00041500 C 04/02/15 41.5 2.37 2.61
MSFT 150402C00042000 C 04/02/15 42.0 2.04 2.16
MSFT 150402C00042500 C 04/02/15 42.5 1.65 1.75
MSFT 150402C00043000 C 04/02/15 43.0 1.30 1.37
MSFT 150402C00043500 C 04/02/15 43.5 0.98 1.04
MSFT 150402C00044000 C 04/02/15 44.0 0.71 0.76
MSFT 150402C00044500 C 04/02/15 44.5 0.48 0.53
MSFT 150402C00045000 C 04/02/15 45.0 0.32 0.36
MSFT 150402C00045500 C 04/02/15 45.5 0.21 0.23
MSFT 150402C00046000 C 04/02/15 46.0 0.12 0.14
MSFT 150402C00046500 C 04/02/15 46.5 0.06 0.10
MSFT 150402C00047000 C 04/02/15 47.0 0.04 0.07
MSFT 150402C00047500 C 04/02/15 47.5 0.02 0.05
MSFT 150402C00048000 C 04/02/15 48.0 0.01 0.04
MSFT 150402C00048500 C 04/02/15 48.5 0.00 0.03
MSFT 150402C00049000 C 04/02/15 49.0 0.00 0.03
MSFT 150402C00049500 C 04/02/15 49.5 0.00 0.03
MSFT 150402C00050000 C 04/02/15 50.0 0.00 0.03
MSFT 150402C00050500 C 04/02/15 50.5 0.00 0.02
MSFT 150402C00051000 C 04/02/15 51.0 0.00 0.02
MSFT 150402C00051500 C 04/02/15 51.5 0.00 0.02
MSFT 150402C00052000 C 04/02/15 52.0 0.00 0.02
MSFT 150402C00052500 C 04/02/15 52.5 0.00 0.02
MSFT 150402C00053000 C 04/02/15 53.0 0.00 0.02
MSFT 150402P00034000 P 04/02/15 34.0 0.00 0.03
MSFT 150402P00035000 P 04/02/15 35.0 0.00 0.03
MSFT 150402P00035500 P 04/02/15 35.5 0.00 0.03
MSFT 150402P00036000 P 04/02/15 36.0 0.01 0.04
MSFT 150402P00036500 P 04/02/15 36.5 0.01 0.04
MSFT 150402P00037000 P 04/02/15 37.0 0.01 0.04
MSFT 150402P00037500 P 04/02/15 37.5 0.01 0.05
MSFT 150402P00038000 P 04/02/15 38.0 0.02 0.05
MSFT 150402P00038500 P 04/02/15 38.5 0.02 0.06
MSFT 150402P00039000 P 04/02/15 39.0 0.02 0.07
MSFT 150402P00039500 P 04/02/15 39.5 0.03 0.08
MSFT 150402P00040000 P 04/02/15 40.0 0.05 0.09
MSFT 150402P00040500 P 04/02/15 40.5 0.08 0.11
MSFT 150402P00041000 P 04/02/15 41.0 0.09 0.14
MSFT 150402P00041500 P 04/02/15 41.5 0.16 0.21
MSFT 150402P00042000 P 04/02/15 42.0 0.22 0.26
MSFT 150402P00042500 P 04/02/15 42.5 0.31 0.37
MSFT 150402P00043000 P 04/02/15 43.0 0.43 0.52
MSFT 150402P00043500 P 04/02/15 43.5 0.61 0.69
MSFT 150402P00044000 P 04/02/15 44.0 0.83 0.88
MSFT 150402P00044500 P 04/02/15 44.5 1.10 1.20
MSFT 150402P00045000 P 04/02/15 45.0 1.44 1.53
MSFT 150402P00045500 P 04/02/15 45.5 1.79 1.90
MSFT 150402P00046000 P 04/02/15 46.0 2.19 2.45
MSFT 150402P00046500 P 04/02/15 46.5 2.39 2.90
MSFT 150402P00047000 P 04/02/15 47.0 2.80 3.40
MSFT 150402P00047500 P 04/02/15 47.5 3.30 3.90
MSFT 150402P00048000 P 04/02/15 48.0 3.75 4.40
MSFT 150402P00048500 P 04/02/15 48.5 4.25 4.90
MSFT 150402P00049000 P 04/02/15 49.0 4.75 5.40
MSFT 150402P00049500 P 04/02/15 49.5 5.15 5.90
MSFT 150402P00050000 P 04/02/15 50.0 5.65 6.40
MSFT 150402P00050500 P 04/02/15 50.5 6.15 6.90
MSFT 150402P00051000 P 04/02/15 51.0 6.65 7.40
MSFT 150402P00051500 P 04/02/15 51.5 6.90 8.35
MSFT 150402P00052000 P 04/02/15 52.0 7.40 8.70
MSFT 150402P00052500 P 04/02/15 52.5 7.90 9.35
MSFT 150402P00053000 P 04/02/15 53.0 8.40 9.85
MSFT 150410C00036000 C 04/10/15 36.0 7.65 8.00
MSFT 150410C00036500 C 04/10/15 36.5 7.15 7.50
MSFT 150410C00037000 C 04/10/15 37.0 6.70 7.00
MSFT 150410C00037500 C 04/10/15 37.5 6.20 6.50
MSFT 150410C00038000 C 04/10/15 38.0 5.70 6.00
MSFT 150410C00038500 C 04/10/15 38.5 5.20 5.85
MSFT 150410C00039000 C 04/10/15 39.0 4.75 5.10
MSFT 150410C00039500 C 04/10/15 39.5 4.25 4.60
MSFT 150410C00040000 C 04/10/15 40.0 3.75 4.10
MSFT 150410C00040500 C 04/10/15 40.5 3.30 3.65
MSFT 150410C00041000 C 04/10/15 41.0 2.88 3.15
MSFT 150410C00041500 C 04/10/15 41.5 2.53 2.66
MSFT 150410C00042000 C 04/10/15 42.0 2.10 2.24
MSFT 150410C00042500 C 04/10/15 42.5 1.75 1.83
MSFT 150410C00043000 C 04/10/15 43.0 1.39 1.47
MSFT 150410C00043500 C 04/10/15 43.5 1.06 1.14
MSFT 150410C00044000 C 04/10/15 44.0 0.80 0.85
MSFT 150410C00044500 C 04/10/15 44.5 0.56 0.61
MSFT 150410C00045000 C 04/10/15 45.0 0.39 0.44
MSFT 150410C00045500 C 04/10/15 45.5 0.26 0.30
MSFT 150410C00046000 C 04/10/15 46.0 0.16 0.21
MSFT 150410C00046500 C 04/10/15 46.5 0.10 0.15
MSFT 150410C00047000 C 04/10/15 47.0 0.06 0.11
MSFT 150410C00047500 C 04/10/15 47.5 0.04 0.07
MSFT 150410C00048000 C 04/10/15 48.0 0.02 0.05
MSFT 150410C00048500 C 04/10/15 48.5 0.01 0.04
MSFT 150410C00049000 C 04/10/15 49.0 0.00 0.04
MSFT 150410C00049500 C 04/10/15 49.5 0.00 0.03
MSFT 150410C00050000 C 04/10/15 50.0 0.00 0.03
MSFT 150410C00050500 C 04/10/15 50.5 0.00 0.03
MSFT 150410C00051000 C 04/10/15 51.0 0.00 0.03
MSFT 150410C00051500 C 04/10/15 51.5 0.00 0.03
MSFT 150410C00052000 C 04/10/15 52.0 0.00 0.02
MSFT 150410C00052500 C 04/10/15 52.5 0.00 0.02
MSFT 150410C00053000 C 04/10/15 53.0 0.00 0.02
MSFT 150410P00036000 P 04/10/15 36.0 0.01 0.04
MSFT 150410P00036500 P 04/10/15 36.5 0.01 0.05
MSFT 150410P00037000 P 04/10/15 37.0 0.02 0.05
MSFT 150410P00037500 P 04/10/15 37.5 0.02 0.06
MSFT 150410P00038000 P 04/10/15 38.0 0.02 0.07
MSFT 150410P00038500 P 04/10/15 38.5 0.03 0.08
MSFT 150410P00039000 P 04/10/15 39.0 0.04 0.08
MSFT 150410P00039500 P 04/10/15 39.5 0.05 0.11
MSFT 150410P00040000 P 04/10/15 40.0 0.07 0.13
MSFT 150410P00040500 P 04/10/15 40.5 0.10 0.16
MSFT 150410P00041000 P 04/10/15 41.0 0.13 0.21
MSFT 150410P00041500 P 04/10/15 41.5 0.21 0.27
MSFT 150410P00042000 P 04/10/15 42.0 0.28 0.34
MSFT 150410P00042500 P 04/10/15 42.5 0.38 0.45
MSFT 150410P00043000 P 04/10/15 43.0 0.51 0.60
MSFT 150410P00043500 P 04/10/15 43.5 0.69 0.79
MSFT 150410P00044000 P 04/10/15 44.0 0.91 0.97
MSFT 150410P00044500 P 04/10/15 44.5 1.17 1.30
MSFT 150410P00045000 P 04/10/15 45.0 1.48 1.62
MSFT 150410P00045500 P 04/10/15 45.5 1.85 1.97
MSFT 150410P00046000 P 04/10/15 46.0 2.25 2.37
MSFT 150410P00046500 P 04/10/15 46.5 2.35 2.95
MSFT 150410P00047000 P 04/10/15 47.0 2.80 3.45
MSFT 150410P00047500 P 04/10/15 47.5 3.30 3.90
MSFT 150410P00048000 P 04/10/15 48.0 3.80 4.40
MSFT 150410P00048500 P 04/10/15 48.5 4.25 4.90
MSFT 150410P00049000 P 04/10/15 49.0 4.75 5.40
MSFT 150410P00049500 P 04/10/15 49.5 5.15 5.90
MSFT 150410P00050000 P 04/10/15 50.0 5.65 6.40
MSFT 150410P00050500 P 04/10/15 50.5 6.15 6.90
MSFT 150410P00051000 P 04/10/15 51.0 6.65 7.40
MSFT 150410P00051500 P 04/10/15 51.5 6.90 7.90
MSFT 150410P00052000 P 04/10/15 52.0 7.40 8.75
MSFT 150410P00052500 P 04/10/15 52.5 7.85 9.25
MSFT 150410P00053000 P 04/10/15 53.0 8.35 9.70
MSFT 150417C00023000 C 04/17/15 23.0 19.20 21.05
MSFT 150417C00024000 C 04/17/15 24.0 18.15 20.00
MSFT 150417C00025000 C 04/17/15 25.0 17.15 19.00
MSFT 150417C00026000 C 04/17/15 26.0 17.60 18.30
MSFT 150417C00027000 C 04/17/15 27.0 15.20 17.00
MSFT 150417C00028000 C 04/17/15 28.0 15.65 16.00
MSFT 150417C00029000 C 04/17/15 29.0 13.25 15.35
MSFT 150417C00030000 C 04/17/15 30.0 13.75 14.00
MSFT 150417C00031000 C 04/17/15 31.0 12.75 13.00
MSFT 150417C00032000 C 04/17/15 32.0 11.80 11.95
MSFT 150417C00033000 C 04/17/15 33.0 10.80 10.95
MSFT 150417C00034000 C 04/17/15 34.0 8.55 10.45
MSFT 150417C00035000 C 04/17/15 35.0 8.70 9.00
MSFT 150417C00036000 C 04/17/15 36.0 7.70 8.00
MSFT 150417C00037000 C 04/17/15 37.0 6.70 7.00
MSFT 150417C00038000 C 04/17/15 38.0 5.70 6.35
MSFT 150417C00039000 C 04/17/15 39.0 4.75 5.05
MSFT 150417C00040000 C 04/17/15 40.0 3.95 4.10
MSFT 150417C00041000 C 04/17/15 41.0 2.94 3.15
MSFT 150417C00042000 C 04/17/15 42.0 2.24 2.26
MSFT 150417C00043000 C 04/17/15 43.0 1.49 1.52
MSFT 150417C00044000 C 04/17/15 44.0 0.91 0.93
MSFT 150417C00045000 C 04/17/15 45.0 0.49 0.51
MSFT 150417C00046000 C 04/17/15 46.0 0.23 0.25
MSFT 150417C00047000 C 04/17/15 47.0 0.10 0.12
MSFT 150417C00048000 C 04/17/15 48.0 0.04 0.05
MSFT 150417C00049000 C 04/17/15 49.0 0.02 0.03
MSFT 150417C00050000 C 04/17/15 50.0 0.00 0.02
MSFT 150417C00052500 C 04/17/15 52.5 0.00 0.01
MSFT 150417C00055000 C 04/17/15 55.0 0.00 0.01
MSFT 150417C00057500 C 04/17/15 57.5 0.00 0.01
MSFT 150417C00060000 C 04/17/15 60.0 0.00 0.01
MSFT 150417C00065000 C 04/17/15 65.0 0.00 0.01
MSFT 150417P00023000 P 04/17/15 23.0 0.00 0.01
MSFT 150417P00024000 P 04/17/15 24.0 0.00 0.01
MSFT 150417P00025000 P 04/17/15 25.0 0.00 0.01
MSFT 150417P00026000 P 04/17/15 26.0 0.00 0.01
MSFT 150417P00027000 P 04/17/15 27.0 0.00 0.01
MSFT 150417P00028000 P 04/17/15 28.0 0.00 0.01
MSFT 150417P00029000 P 04/17/15 29.0 0.00 0.01
MSFT 150417P00030000 P 04/17/15 30.0 0.00 0.01
MSFT 150417P00031000 P 04/17/15 31.0 0.00 0.01
MSFT 150417P00032000 P 04/17/15 32.0 0.00 0.01
MSFT 150417P00033000 P 04/17/15 33.0 0.00 0.02
MSFT 150417P00034000 P 04/17/15 34.0 0.01 0.02
MSFT 150417P00035000 P 04/17/15 35.0 0.02 0.03
MSFT 150417P00036000 P 04/17/15 36.0 0.02 0.03
MSFT 150417P00037000 P 04/17/15 37.0 0.03 0.04
MSFT 150417P00038000 P 04/17/15 38.0 0.05 0.06
MSFT 150417P00039000 P 04/17/15 39.0 0.07 0.09
MSFT 150417P00040000 P 04/17/15 40.0 0.13 0.14
MSFT 150417P00041000 P 04/17/15 41.0 0.21 0.22
MSFT 150417P00042000 P 04/17/15 42.0 0.37 0.38
MSFT 150417P00043000 P 04/17/15 43.0 0.62 0.64
MSFT 150417P00044000 P 04/17/15 44.0 1.02 1.05
MSFT 150417P00045000 P 04/17/15 45.0 1.61 1.64
MSFT 150417P00046000 P 04/17/15 46.0 2.31 2.40
MSFT 150417P00047000 P 04/17/15 47.0 3.15 3.45
MSFT 150417P00048000 P 04/17/15 48.0 3.85 4.40
MSFT 150417P00049000 P 04/17/15 49.0 4.75 5.35
MSFT 150417P00050000 P 04/17/15 50.0 5.75 6.35
MSFT 150417P00052500 P 04/17/15 52.5 8.00 8.90
MSFT 150417P00055000 P 04/17/15 55.0 9.40 11.40
MSFT 150417P00057500 P 04/17/15 57.5 11.90 13.90
MSFT 150417P00060000 P 04/17/15 60.0 14.40 16.40
MSFT 150417P00065000 P 04/17/15 65.0 19.40 21.40
MSFT 150515C00028000 C 05/15/15 28.0 15.25 16.30
MSFT 150515C00029000 C 05/15/15 29.0 13.35 15.30
MSFT 150515C00030000 C 05/15/15 30.0 12.50 15.00
MSFT 150515C00031000 C 05/15/15 31.0 12.40 13.75
MSFT 150515C00032000 C 05/15/15 32.0 11.40 12.80
MSFT 150515C00033000 C 05/15/15 33.0 10.75 11.30
MSFT 150515C00034000 C 05/15/15 34.0 9.75 10.40
MSFT 150515C00035000 C 05/15/15 35.0 8.80 9.30
MSFT 150515C00036000 C 05/15/15 36.0 7.80 8.10
MSFT 150515C00037000 C 05/15/15 37.0 6.85 7.15
MSFT 150515C00038000 C 05/15/15 38.0 5.90 6.20
MSFT 150515C00039000 C 05/15/15 39.0 5.10 5.25
MSFT 150515C00040000 C 05/15/15 40.0 4.25 4.40
MSFT 150515C00041000 C 05/15/15 41.0 3.40 3.50
MSFT 150515C00042000 C 05/15/15 42.0 2.71 2.74
MSFT 150515C00043000 C 05/15/15 43.0 2.04 2.09
MSFT 150515C00044000 C 05/15/15 44.0 1.47 1.50
MSFT 150515C00045000 C 05/15/15 45.0 1.02 1.04
MSFT 150515C00046000 C 05/15/15 46.0 0.67 0.70
MSFT 150515C00047000 C 05/15/15 47.0 0.43 0.45
MSFT 150515C00048000 C 05/15/15 48.0 0.27 0.28
MSFT 150515C00049000 C 05/15/15 49.0 0.16 0.18
MSFT 150515C00050000 C 05/15/15 50.0 0.10 0.11
MSFT 150515C00052500 C 05/15/15 52.5 0.03 0.04
MSFT 150515C00055000 C 05/15/15 55.0 0.01 0.02
MSFT 150515P00028000 P 05/15/15 28.0 0.01 0.02
MSFT 150515P00029000 P 05/15/15 29.0 0.02 0.03
MSFT 150515P00030000 P 05/15/15 30.0 0.02 0.03
MSFT 150515P00031000 P 05/15/15 31.0 0.03 0.04
MSFT 150515P00032000 P 05/15/15 32.0 0.04 0.05
MSFT 150515P00033000 P 05/15/15 33.0 0.05 0.06
MSFT 150515P00034000 P 05/15/15 34.0 0.07 0.08
MSFT 150515P00035000 P 05/15/15 35.0 0.09 0.10
MSFT 150515P00036000 P 05/15/15 36.0 0.12 0.13
MSFT 150515P00037000 P 05/15/15 37.0 0.15 0.17
MSFT 150515P00038000 P 05/15/15 38.0 0.21 0.22
MSFT 150515P00039000 P 05/15/15 39.0 0.29 0.31
MSFT 150515P00040000 P 05/15/15 40.0 0.40 0.43
MSFT 150515P00041000 P 05/15/15 41.0 0.57 0.60
MSFT 150515P00042000 P 05/15/15 42.0 0.81 0.85
MSFT 150515P00043000 P 05/15/15 43.0 1.15 1.18
MSFT 150515P00044000 P 05/15/15 44.0 1.58 1.61
MSFT 150515P00045000 P 05/15/15 45.0 2.11 2.15
MSFT 150515P00046000 P 05/15/15 46.0 2.75 2.82
MSFT 150515P00047000 P 05/15/15 47.0 3.50 3.60
MSFT 150515P00048000 P 05/15/15 48.0 4.20 4.60
MSFT 150515P00049000 P 05/15/15 49.0 4.90 5.50
MSFT 150515P00050000 P 05/15/15 50.0 5.75 6.45
MSFT 150515P00052500 P 05/15/15 52.5 8.20 8.90
MSFT 150515P00055000 P 05/15/15 55.0 10.05 12.40
MSFT 150619C00037000 C 06/19/15 37.0 6.90 7.30
MSFT 150619C00038000 C 06/19/15 38.0 5.95 6.35
MSFT 150619C00039000 C 06/19/15 39.0 5.05 5.35
MSFT 150619C00040000 C 06/19/15 40.0 4.35 4.50
MSFT 150619C00041000 C 06/19/15 41.0 3.60 3.70
MSFT 150619C00042000 C 06/19/15 42.0 2.87 2.94
MSFT 150619C00043000 C 06/19/15 43.0 2.22 2.28
MSFT 150619C00044000 C 06/19/15 44.0 1.67 1.73
MSFT 150619C00045000 C 06/19/15 45.0 1.22 1.27
MSFT 150619C00046000 C 06/19/15 46.0 0.86 0.90
MSFT 150619C00047000 C 06/19/15 47.0 0.59 0.63
MSFT 150619C00048000 C 06/19/15 48.0 0.40 0.43
MSFT 150619C00049000 C 06/19/15 49.0 0.26 0.30
MSFT 150619C00050000 C 06/19/15 50.0 0.17 0.21
MSFT 150619C00052500 C 06/19/15 52.5 0.07 0.10
MSFT 150619P00037000 P 06/19/15 37.0 0.27 0.30
MSFT 150619P00038000 P 06/19/15 38.0 0.36 0.40
MSFT 150619P00039000 P 06/19/15 39.0 0.48 0.53
MSFT 150619P00040000 P 06/19/15 40.0 0.65 0.70
MSFT 150619P00041000 P 06/19/15 41.0 0.87 0.92
MSFT 150619P00042000 P 06/19/15 42.0 1.16 1.20
MSFT 150619P00043000 P 06/19/15 43.0 1.53 1.59
MSFT 150619P00044000 P 06/19/15 44.0 2.00 2.05
MSFT 150619P00045000 P 06/19/15 45.0 2.54 2.61
MSFT 150619P00046000 P 06/19/15 46.0 3.15 3.30
MSFT 150619P00047000 P 06/19/15 47.0 3.90 4.05
MSFT 150619P00048000 P 06/19/15 48.0 4.70 4.90
MSFT 150619P00049000 P 06/19/15 49.0 5.40 5.85
MSFT 150619P00050000 P 06/19/15 50.0 6.10 6.80
MSFT 150619P00052500 P 06/19/15 52.5 8.50 9.20
MSFT 150717C00023000 C 07/17/15 23.0 19.25 21.40
MSFT 150717C00024000 C 07/17/15 24.0 18.20 20.40
MSFT 150717C00025000 C 07/17/15 25.0 17.20 19.40
MSFT 150717C00026000 C 07/17/15 26.0 16.35 18.35
MSFT 150717C00027000 C 07/17/15 27.0 15.30 17.35
MSFT 150717C00028000 C 07/17/15 28.0 14.35 16.35
MSFT 150717C00029000 C 07/17/15 29.0 14.40 15.35
MSFT 150717C00030000 C 07/17/15 30.0 13.40 14.35
MSFT 150717C00031000 C 07/17/15 31.0 12.40 13.35
MSFT 150717C00032000 C 07/17/15 32.0 11.40 12.80
MSFT 150717C00033000 C 07/17/15 33.0 10.45 11.80
MSFT 150717C00034000 C 07/17/15 34.0 9.75 10.50
MSFT 150717C00035000 C 07/17/15 35.0 8.85 9.30
MSFT 150717C00036000 C 07/17/15 36.0 7.90 8.35
MSFT 150717C00037000 C 07/17/15 37.0 6.95 7.35
MSFT 150717C00038000 C 07/17/15 38.0 6.05 6.30
MSFT 150717C00039000 C 07/17/15 39.0 5.30 5.40
MSFT 150717C00040000 C 07/17/15 40.0 4.45 4.60
MSFT 150717C00041000 C 07/17/15 41.0 3.70 3.80
MSFT 150717C00042000 C 07/17/15 42.0 3.00 3.10
MSFT 150717C00043000 C 07/17/15 43.0 2.40 2.44
MSFT 150717C00044000 C 07/17/15 44.0 1.85 1.89
MSFT 150717C00045000 C 07/17/15 45.0 1.39 1.43
MSFT 150717C00046000 C 07/17/15 46.0 1.02 1.06
MSFT 150717C00047000 C 07/17/15 47.0 0.73 0.77
MSFT 150717C00048000 C 07/17/15 48.0 0.52 0.55
MSFT 150717C00049000 C 07/17/15 49.0 0.36 0.40
MSFT 150717C00050000 C 07/17/15 50.0 0.25 0.29
MSFT 150717C00052500 C 07/17/15 52.5 0.11 0.14
MSFT 150717C00055000 C 07/17/15 55.0 0.05 0.08
MSFT 150717C00057500 C 07/17/15 57.5 0.02 0.05
MSFT 150717C00060000 C 07/17/15 60.0 0.01 0.04
MSFT 150717C00065000 C 07/17/15 65.0 0.00 0.03
MSFT 150717C00070000 C 07/17/15 70.0 0.00 0.02
MSFT 150717P00023000 P 07/17/15 23.0 0.01 0.04
MSFT 150717P00024000 P 07/17/15 24.0 0.02 0.05
MSFT 150717P00025000 P 07/17/15 25.0 0.02 0.05
MSFT 150717P00026000 P 07/17/15 26.0 0.03 0.06
MSFT 150717P00027000 P 07/17/15 27.0 0.04 0.07
MSFT 150717P00028000 P 07/17/15 28.0 0.05 0.08
MSFT 150717P00029000 P 07/17/15 29.0 0.06 0.10
MSFT 150717P00030000 P 07/17/15 30.0 0.07 0.11
MSFT 150717P00031000 P 07/17/15 31.0 0.09 0.13
MSFT 150717P00032000 P 07/17/15 32.0 0.11 0.15
MSFT 150717P00033000 P 07/17/15 33.0 0.14 0.17
MSFT 150717P00034000 P 07/17/15 34.0 0.18 0.20
MSFT 150717P00035000 P 07/17/15 35.0 0.22 0.25
MSFT 150717P00036000 P 07/17/15 36.0 0.28 0.31
MSFT 150717P00037000 P 07/17/15 37.0 0.35 0.40
MSFT 150717P00038000 P 07/17/15 38.0 0.46 0.51
MSFT 150717P00039000 P 07/17/15 39.0 0.60 0.65
MSFT 150717P00040000 P 07/17/15 40.0 0.79 0.85
MSFT 150717P00041000 P 07/17/15 41.0 1.02 1.09
MSFT 150717P00042000 P 07/17/15 42.0 1.33 1.40
MSFT 150717P00043000 P 07/17/15 43.0 1.70 1.79
MSFT 150717P00044000 P 07/17/15 44.0 2.17 2.22
MSFT 150717P00045000 P 07/17/15 45.0 2.71 2.80
MSFT 150717P00046000 P 07/17/15 46.0 3.30 3.45
MSFT 150717P00047000 P 07/17/15 47.0 4.05 4.20
MSFT 150717P00048000 P 07/17/15 48.0 4.80 4.95
MSFT 150717P00049000 P 07/17/15 49.0 5.45 5.95
MSFT 150717P00050000 P 07/17/15 50.0 6.60 6.85
MSFT 150717P00052500 P 07/17/15 52.5 8.55 9.20
MSFT 150717P00055000 P 07/17/15 55.0 10.65 11.95
MSFT 150717P00057500 P 07/17/15 57.5 13.15 14.35
MSFT 150717P00060000 P 07/17/15 60.0 14.65 18.05
MSFT 150717P00065000 P 07/17/15 65.0 19.65 23.05
MSFT 150717P00070000 P 07/17/15 70.0 24.55 28.00
MSFT 151016C00024000 C 10/16/15 24.0 18.25 20.40
MSFT 151016C00025000 C 10/16/15 25.0 17.30 19.35
MSFT 151016C00026000 C 10/16/15 26.0 16.35 18.35
MSFT 151016C00027000 C 10/16/15 27.0 15.80 17.35
MSFT 151016C00028000 C 10/16/15 28.0 15.70 16.10
MSFT 151016C00029000 C 10/16/15 29.0 14.70 15.30
MSFT 151016C00030000 C 10/16/15 30.0 13.70 14.30
MSFT 151016C00031000 C 10/16/15 31.0 12.75 13.30
MSFT 151016C00032000 C 10/16/15 32.0 11.70 12.30
MSFT 151016C00033000 C 10/16/15 33.0 10.65 11.30
MSFT 151016C00034000 C 10/16/15 34.0 9.85 10.30
MSFT 151016C00035000 C 10/16/15 35.0 8.95 9.30
MSFT 151016C00036000 C 10/16/15 36.0 8.05 8.80
MSFT 151016C00037000 C 10/16/15 37.0 7.15 7.65
MSFT 151016C00038000 C 10/16/15 38.0 6.40 6.60
MSFT 151016C00039000 C 10/16/15 39.0 5.60 5.80
MSFT 151016C00040000 C 10/16/15 40.0 4.90 5.00
MSFT 151016C00041000 C 10/16/15 41.0 4.15 4.30
MSFT 151016C00042000 C 10/16/15 42.0 3.50 3.65
MSFT 151016C00043000 C 10/16/15 43.0 2.96 3.05
MSFT 151016C00044000 C 10/16/15 44.0 2.44 2.49
MSFT 151016C00045000 C 10/16/15 45.0 1.98 2.03
MSFT 151016C00046000 C 10/16/15 46.0 1.59 1.65
MSFT 151016C00047000 C 10/16/15 47.0 1.27 1.32
MSFT 151016C00048000 C 10/16/15 48.0 1.00 1.03
MSFT 151016C00049000 C 10/16/15 49.0 0.77 0.82
MSFT 151016C00050000 C 10/16/15 50.0 0.60 0.64
MSFT 151016C00052500 C 10/16/15 52.5 0.30 0.34
MSFT 151016C00055000 C 10/16/15 55.0 0.16 0.19
MSFT 151016C00060000 C 10/16/15 60.0 0.05 0.08
MSFT 151016P00024000 P 10/16/15 24.0 0.07 0.11
MSFT 151016P00025000 P 10/16/15 25.0 0.08 0.12
MSFT 151016P00026000 P 10/16/15 26.0 0.10 0.14
MSFT 151016P00027000 P 10/16/15 27.0 0.12 0.15
MSFT 151016P00028000 P 10/16/15 28.0 0.14 0.18
MSFT 151016P00029000 P 10/16/15 29.0 0.16 0.20
MSFT 151016P00030000 P 10/16/15 30.0 0.19 0.23
MSFT 151016P00031000 P 10/16/15 31.0 0.23 0.27
MSFT 151016P00032000 P 10/16/15 32.0 0.27 0.32
MSFT 151016P00033000 P 10/16/15 33.0 0.33 0.38
MSFT 151016P00034000 P 10/16/15 34.0 0.40 0.45
MSFT 151016P00035000 P 10/16/15 35.0 0.50 0.54
MSFT 151016P00036000 P 10/16/15 36.0 0.61 0.66
MSFT 151016P00037000 P 10/16/15 37.0 0.75 0.81
MSFT 151016P00038000 P 10/16/15 38.0 0.94 0.98
MSFT 151016P00039000 P 10/16/15 39.0 1.14 1.20
MSFT 151016P00040000 P 10/16/15 40.0 1.40 1.46
MSFT 151016P00041000 P 10/16/15 41.0 1.71 1.77
MSFT 151016P00042000 P 10/16/15 42.0 2.07 2.13
MSFT 151016P00043000 P 10/16/15 43.0 2.49 2.55
MSFT 151016P00044000 P 10/16/15 44.0 2.98 3.05
MSFT 151016P00045000 P 10/16/15 45.0 3.50 3.60
MSFT 151016P00046000 P 10/16/15 46.0 4.15 4.25
MSFT 151016P00047000 P 10/16/15 47.0 4.80 4.90
MSFT 151016P00048000 P 10/16/15 48.0 5.55 5.65
MSFT 151016P00049000 P 10/16/15 49.0 6.30 6.45
MSFT 151016P00050000 P 10/16/15 50.0 7.15 7.40
MSFT 151016P00052500 P 10/16/15 52.5 8.95 9.65
MSFT 151016P00055000 P 10/16/15 55.0 11.25 12.00
MSFT 151016P00060000 P 10/16/15 60.0 16.15 16.90
MSFT 160115C00018000 C 01/15/16 18.0 23.60 26.45
MSFT 160115C00020000 C 01/15/16 20.0 22.00 24.40
MSFT 160115C00023000 C 01/15/16 23.0 18.65 23.00
MSFT 160115C00025000 C 01/15/16 25.0 16.65 21.00
MSFT 160115C00028000 C 01/15/16 28.0 15.25 16.30
MSFT 160115C00030000 C 01/15/16 30.0 13.75 14.05
MSFT 160115C00032000 C 01/15/16 32.0 11.75 12.30
MSFT 160115C00035000 C 01/15/16 35.0 9.05 9.40
MSFT 160115C00037000 C 01/15/16 37.0 7.50 7.70
MSFT 160115C00040000 C 01/15/16 40.0 5.30 5.40
MSFT 160115C00042000 C 01/15/16 42.0 4.00 4.10
MSFT 160115C00045000 C 01/15/16 45.0 2.48 2.55
MSFT 160115C00047000 C 01/15/16 47.0 1.75 1.80
MSFT 160115C00050000 C 01/15/16 50.0 0.99 1.02
MSFT 160115C00052500 C 01/15/16 52.5 0.57 0.60
MSFT 160115C00055000 C 01/15/16 55.0 0.35 0.39
MSFT 160115C00057500 C 01/15/16 57.5 0.20 0.24
MSFT 160115C00060000 C 01/15/16 60.0 0.12 0.16
MSFT 160115C00065000 C 01/15/16 65.0 0.04 0.09
MSFT 160115P00018000 P 01/15/16 18.0 0.07 0.09
MSFT 160115P00020000 P 01/15/16 20.0 0.08 0.12
MSFT 160115P00023000 P 01/15/16 23.0 0.13 0.17
MSFT 160115P00025000 P 01/15/16 25.0 0.18 0.22
MSFT 160115P00028000 P 01/15/16 28.0 0.27 0.31
MSFT 160115P00030000 P 01/15/16 30.0 0.36 0.41
MSFT 160115P00032000 P 01/15/16 32.0 0.51 0.56
MSFT 160115P00035000 P 01/15/16 35.0 0.85 0.91
MSFT 160115P00037000 P 01/15/16 37.0 1.20 1.27
MSFT 160115P00040000 P 01/15/16 40.0 2.00 2.04
MSFT 160115P00042000 P 01/15/16 42.0 2.70 2.79
MSFT 160115P00045000 P 01/15/16 45.0 4.20 4.30
MSFT 160115P00047000 P 01/15/16 47.0 5.45 5.60
MSFT 160115P00050000 P 01/15/16 50.0 7.70 7.85
MSFT 160115P00052500 P 01/15/16 52.5 8.90 10.60
MSFT 160115P00055000 P 01/15/16 55.0 11.95 12.50
MSFT 160115P00057500 P 01/15/16 57.5 14.05 15.00
MSFT 160115P00060000 P 01/15/16 60.0 16.55 17.45
MSFT 160115P00065000 P 01/15/16 65.0 19.35 23.85
MSFT 170120C00023000 C 01/20/17 23.0 20.50 21.60
MSFT 170120C00025000 C 01/20/17 25.0 18.15 19.55
MSFT 170120C00030000 C 01/20/17 30.0 14.00 14.30
MSFT 170120C00033000 C 01/20/17 33.0 11.45 11.85
MSFT 170120C00035000 C 01/20/17 35.0 9.80 10.60
MSFT 170120C00038000 C 01/20/17 38.0 7.65 8.50
MSFT 170120C00040000 C 01/20/17 40.0 6.55 7.00
MSFT 170120C00043000 C 01/20/17 43.0 5.10 5.50
MSFT 170120C00045000 C 01/20/17 45.0 4.25 4.35
MSFT 170120C00047000 C 01/20/17 47.0 3.50 3.70
MSFT 170120C00050000 C 01/20/17 50.0 2.50 2.78
MSFT 170120C00052500 C 01/20/17 52.5 1.84 2.50
MSFT 170120C00055000 C 01/20/17 55.0 1.50 1.78
MSFT 170120C00057500 C 01/20/17 57.5 0.89 1.70
MSFT 170120C00060000 C 01/20/17 60.0 0.63 1.40
MSFT 170120C00065000 C 01/20/17 65.0 0.31 0.95
MSFT 170120C00070000 C 01/20/17 70.0 0.28 0.67
MSFT 170120P00023000 P 01/20/17 23.0 0.27 0.75
MSFT 170120P00025000 P 01/20/17 25.0 0.58 0.75
MSFT 170120P00030000 P 01/20/17 30.0 1.00 1.40
MSFT 170120P00033000 P 01/20/17 33.0 1.49 2.02
MSFT 170120P00035000 P 01/20/17 35.0 1.98 2.42
MSFT 170120P00038000 P 01/20/17 38.0 2.99 3.60
MSFT 170120P00040000 P 01/20/17 40.0 3.75 4.20
MSFT 170120P00043000 P 01/20/17 43.0 5.45 5.65
MSFT 170120P00045000 P 01/20/17 45.0 6.50 7.00
MSFT 170120P00047000 P 01/20/17 47.0 7.40 8.30
MSFT 170120P00050000 P 01/20/17 50.0 9.35 10.40
MSFT 170120P00052500 P 01/20/17 52.5 11.20 12.30
MSFT 170120P00055000 P 01/20/17 55.0 13.15 14.35
MSFT 170120P00057500 P 01/20/17 57.5 15.20 16.50
MSFT 170120P00060000 P 01/20/17 60.0 17.30 18.80
MSFT 170120P00065000 P 01/20/17 65.0 20.60 24.20
MSFT 170120P00070000 P 01/20/17 70.0 25.00 29.45

OPRA data is delayed 15 minutes.