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 (2014-05-16)Premium Content

Microsoft Corporation (MSFT)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 140725C00031000 C 07/25/14 31.0 11.85 15.25
MSFT 140725C00032000 C 07/25/14 32.0 10.80 14.05
MSFT 140725C00033000 C 07/25/14 33.0 9.85 13.25
MSFT 140725C00033500 C 07/25/14 33.5 9.35 12.75
MSFT 140725C00034000 C 07/25/14 34.0 8.85 12.25
MSFT 140725C00034500 C 07/25/14 34.5 8.35 11.75
MSFT 140725C00035000 C 07/25/14 35.0 7.85 11.25
MSFT 140725C00035500 C 07/25/14 35.5 7.60 9.65
MSFT 140725C00036000 C 07/25/14 36.0 7.10 9.15
MSFT 140725C00036500 C 07/25/14 36.5 6.60 8.65
MSFT 140725C00037000 C 07/25/14 37.0 6.10 8.15
MSFT 140725C00037500 C 07/25/14 37.5 6.85 7.15
MSFT 140725C00038000 C 07/25/14 38.0 6.35 6.55
MSFT 140725C00038500 C 07/25/14 38.5 5.85 6.05
MSFT 140725C00039000 C 07/25/14 39.0 5.35 5.60
MSFT 140725C00039500 C 07/25/14 39.5 4.85 5.00
MSFT 140725C00040000 C 07/25/14 40.0 4.35 4.55
MSFT 140725C00040500 C 07/25/14 40.5 3.85 4.15
MSFT 140725C00041000 C 07/25/14 41.0 3.35 3.50
MSFT 140725C00041500 C 07/25/14 41.5 2.88 3.00
MSFT 140725C00042000 C 07/25/14 42.0 2.38 2.50
MSFT 140725C00042500 C 07/25/14 42.5 1.87 1.99
MSFT 140725C00043000 C 07/25/14 43.0 1.39 1.46
MSFT 140725C00043500 C 07/25/14 43.5 0.89 1.02
MSFT 140725C00044000 C 07/25/14 44.0 0.45 0.47
MSFT 140725C00044500 C 07/25/14 44.5 0.13 0.15
MSFT 140725C00045000 C 07/25/14 45.0 0.04 0.05
MSFT 140725C00045500 C 07/25/14 45.5 0.00 0.02
MSFT 140725C00046000 C 07/25/14 46.0 0.00 0.01
MSFT 140725C00046500 C 07/25/14 46.5 0.00 0.01
MSFT 140725C00047000 C 07/25/14 47.0 0.00 0.01
MSFT 140725C00047500 C 07/25/14 47.5 0.00 0.01
MSFT 140725C00048000 C 07/25/14 48.0 0.00 0.02
MSFT 140725C00048500 C 07/25/14 48.5 0.00 0.02
MSFT 140725C00049000 C 07/25/14 49.0 0.00 0.01
MSFT 140725C00049500 C 07/25/14 49.5 0.00 0.01
MSFT 140725C00050000 C 07/25/14 50.0 0.00 0.01
MSFT 140725C00050500 C 07/25/14 50.5 0.00 0.01
MSFT 140725C00051000 C 07/25/14 51.0 0.00 0.01
MSFT 140725C00051500 C 07/25/14 51.5 0.00 0.01
MSFT 140725C00052000 C 07/25/14 52.0 0.00 0.01
MSFT 140725C00052500 C 07/25/14 52.5 0.00 0.01
MSFT 140725C00053000 C 07/25/14 53.0 0.00 0.02
MSFT 140725C00055000 C 07/25/14 55.0 0.00 0.02
MSFT 140725C00060000 C 07/25/14 60.0 0.00 0.02
MSFT 140725P00031000 P 07/25/14 31.0 0.00 0.02
MSFT 140725P00032000 P 07/25/14 32.0 0.00 0.02
MSFT 140725P00033000 P 07/25/14 33.0 0.00 0.02
MSFT 140725P00033500 P 07/25/14 33.5 0.00 0.02
MSFT 140725P00034000 P 07/25/14 34.0 0.00 0.02
MSFT 140725P00034500 P 07/25/14 34.5 0.00 0.02
MSFT 140725P00035000 P 07/25/14 35.0 0.00 0.01
MSFT 140725P00035500 P 07/25/14 35.5 0.00 0.02
MSFT 140725P00036000 P 07/25/14 36.0 0.00 0.01
MSFT 140725P00036500 P 07/25/14 36.5 0.00 0.01
MSFT 140725P00037000 P 07/25/14 37.0 0.00 0.01
MSFT 140725P00037500 P 07/25/14 37.5 0.00 0.01
MSFT 140725P00038000 P 07/25/14 38.0 0.00 0.01
MSFT 140725P00038500 P 07/25/14 38.5 0.00 0.01
MSFT 140725P00039000 P 07/25/14 39.0 0.00 0.01
MSFT 140725P00039500 P 07/25/14 39.5 0.00 0.01
MSFT 140725P00040000 P 07/25/14 40.0 0.00 0.01
MSFT 140725P00040500 P 07/25/14 40.5 0.00 0.01
MSFT 140725P00041000 P 07/25/14 41.0 0.00 0.01
MSFT 140725P00041500 P 07/25/14 41.5 0.00 0.01
MSFT 140725P00042000 P 07/25/14 42.0 0.00 0.01
MSFT 140725P00042500 P 07/25/14 42.5 0.00 0.01
MSFT 140725P00043000 P 07/25/14 43.0 0.01 0.02
MSFT 140725P00043500 P 07/25/14 43.5 0.01 0.03
MSFT 140725P00044000 P 07/25/14 44.0 0.06 0.07
MSFT 140725P00044500 P 07/25/14 44.5 0.23 0.24
MSFT 140725P00045000 P 07/25/14 45.0 0.61 0.66
MSFT 140725P00045500 P 07/25/14 45.5 1.01 1.14
MSFT 140725P00046000 P 07/25/14 46.0 1.51 1.63
MSFT 140725P00046500 P 07/25/14 46.5 1.98 2.14
MSFT 140725P00047000 P 07/25/14 47.0 2.47 2.64
MSFT 140725P00047500 P 07/25/14 47.5 2.97 3.15
MSFT 140725P00048000 P 07/25/14 48.0 3.45 3.65
MSFT 140725P00048500 P 07/25/14 48.5 3.95 4.15
MSFT 140725P00049000 P 07/25/14 49.0 4.45 4.65
MSFT 140725P00049500 P 07/25/14 49.5 4.95 5.15
MSFT 140725P00050000 P 07/25/14 50.0 5.45 5.65
MSFT 140725P00050500 P 07/25/14 50.5 5.95 6.15
MSFT 140725P00051000 P 07/25/14 51.0 6.45 6.65
MSFT 140725P00051500 P 07/25/14 51.5 6.95 7.15
MSFT 140725P00052000 P 07/25/14 52.0 7.45 7.65
MSFT 140725P00052500 P 07/25/14 52.5 6.45 8.30
MSFT 140725P00053000 P 07/25/14 53.0 6.95 8.80
MSFT 140725P00055000 P 07/25/14 55.0 8.75 12.15
MSFT 140725P00060000 P 07/25/14 60.0 13.75 17.15
MSFT 140801C00032000 C 08/01/14 32.0 10.85 14.25
MSFT 140801C00033000 C 08/01/14 33.0 11.15 12.80
MSFT 140801C00033500 C 08/01/14 33.5 9.35 12.75
MSFT 140801C00034000 C 08/01/14 34.0 8.85 12.25
MSFT 140801C00034500 C 08/01/14 34.5 8.35 11.75
MSFT 140801C00035000 C 08/01/14 35.0 7.90 11.25
MSFT 140801C00035500 C 08/01/14 35.5 7.30 9.55
MSFT 140801C00036000 C 08/01/14 36.0 8.10 9.15
MSFT 140801C00036500 C 08/01/14 36.5 7.70 8.65
MSFT 140801C00037000 C 08/01/14 37.0 5.85 8.25
MSFT 140801C00037500 C 08/01/14 37.5 6.85 7.15
MSFT 140801C00038000 C 08/01/14 38.0 6.35 6.55
MSFT 140801C00038500 C 08/01/14 38.5 5.85 6.05
MSFT 140801C00039000 C 08/01/14 39.0 5.35 5.55
MSFT 140801C00039500 C 08/01/14 39.5 4.85 5.05
MSFT 140801C00040000 C 08/01/14 40.0 4.35 4.55
MSFT 140801C00040500 C 08/01/14 40.5 3.85 4.05
MSFT 140801C00041000 C 08/01/14 41.0 3.35 3.55
MSFT 140801C00041500 C 08/01/14 41.5 2.90 3.10
MSFT 140801C00042000 C 08/01/14 42.0 2.40 2.55
MSFT 140801C00042500 C 08/01/14 42.5 1.92 2.06
MSFT 140801C00043000 C 08/01/14 43.0 1.45 1.55
MSFT 140801C00043500 C 08/01/14 43.5 1.02 1.12
MSFT 140801C00044000 C 08/01/14 44.0 0.66 0.68
MSFT 140801C00044500 C 08/01/14 44.5 0.38 0.40
MSFT 140801C00045000 C 08/01/14 45.0 0.22 0.23
MSFT 140801C00045500 C 08/01/14 45.5 0.11 0.13
MSFT 140801C00046000 C 08/01/14 46.0 0.06 0.07
MSFT 140801C00046500 C 08/01/14 46.5 0.04 0.05
MSFT 140801C00047000 C 08/01/14 47.0 0.03 0.04
MSFT 140801C00047500 C 08/01/14 47.5 0.02 0.03
MSFT 140801C00048000 C 08/01/14 48.0 0.01 0.03
MSFT 140801C00048500 C 08/01/14 48.5 0.01 0.04
MSFT 140801C00049000 C 08/01/14 49.0 0.01 0.04
MSFT 140801C00049500 C 08/01/14 49.5 0.00 0.04
MSFT 140801C00050000 C 08/01/14 50.0 0.00 0.03
MSFT 140801C00050500 C 08/01/14 50.5 0.00 0.03
MSFT 140801C00051000 C 08/01/14 51.0 0.00 0.02
MSFT 140801C00051500 C 08/01/14 51.5 0.00 0.02
MSFT 140801C00052000 C 08/01/14 52.0 0.00 0.02
MSFT 140801C00052500 C 08/01/14 52.5 0.00 0.02
MSFT 140801C00053000 C 08/01/14 53.0 0.00 0.02
MSFT 140801C00055000 C 08/01/14 55.0 0.00 0.02
MSFT 140801C00060000 C 08/01/14 60.0 0.00 0.02
MSFT 140801C00065000 C 08/01/14 65.0 0.00 0.02
MSFT 140801P00032000 P 08/01/14 32.0 0.00 0.02
MSFT 140801P00033000 P 08/01/14 33.0 0.00 0.02
MSFT 140801P00033500 P 08/01/14 33.5 0.00 0.02
MSFT 140801P00034000 P 08/01/14 34.0 0.00 0.02
MSFT 140801P00034500 P 08/01/14 34.5 0.00 0.02
MSFT 140801P00035000 P 08/01/14 35.0 0.00 0.02
MSFT 140801P00035500 P 08/01/14 35.5 0.00 0.02
MSFT 140801P00036000 P 08/01/14 36.0 0.00 0.02
MSFT 140801P00036500 P 08/01/14 36.5 0.00 0.02
MSFT 140801P00037000 P 08/01/14 37.0 0.00 0.02
MSFT 140801P00037500 P 08/01/14 37.5 0.00 0.02
MSFT 140801P00038000 P 08/01/14 38.0 0.00 0.02
MSFT 140801P00038500 P 08/01/14 38.5 0.00 0.02
MSFT 140801P00039000 P 08/01/14 39.0 0.00 0.02
MSFT 140801P00039500 P 08/01/14 39.5 0.00 0.03
MSFT 140801P00040000 P 08/01/14 40.0 0.00 0.02
MSFT 140801P00040500 P 08/01/14 40.5 0.00 0.03
MSFT 140801P00041000 P 08/01/14 41.0 0.00 0.03
MSFT 140801P00041500 P 08/01/14 41.5 0.01 0.04
MSFT 140801P00042000 P 08/01/14 42.0 0.02 0.03
MSFT 140801P00042500 P 08/01/14 42.5 0.03 0.05
MSFT 140801P00043000 P 08/01/14 43.0 0.07 0.08
MSFT 140801P00043500 P 08/01/14 43.5 0.14 0.15
MSFT 140801P00044000 P 08/01/14 44.0 0.27 0.28
MSFT 140801P00044500 P 08/01/14 44.5 0.49 0.51
MSFT 140801P00045000 P 08/01/14 45.0 0.82 0.83
MSFT 140801P00045500 P 08/01/14 45.5 1.18 1.24
MSFT 140801P00046000 P 08/01/14 46.0 1.62 1.69
MSFT 140801P00046500 P 08/01/14 46.5 2.02 2.17
MSFT 140801P00047000 P 08/01/14 47.0 2.50 2.66
MSFT 140801P00047500 P 08/01/14 47.5 2.99 3.15
MSFT 140801P00048000 P 08/01/14 48.0 3.45 3.65
MSFT 140801P00048500 P 08/01/14 48.5 3.95 4.15
MSFT 140801P00049000 P 08/01/14 49.0 4.45 4.65
MSFT 140801P00049500 P 08/01/14 49.5 4.95 5.15
MSFT 140801P00050000 P 08/01/14 50.0 5.40 5.75
MSFT 140801P00050500 P 08/01/14 50.5 5.90 6.25
MSFT 140801P00051000 P 08/01/14 51.0 6.40 6.75
MSFT 140801P00051500 P 08/01/14 51.5 6.90 7.25
MSFT 140801P00052000 P 08/01/14 52.0 7.40 7.75
MSFT 140801P00052500 P 08/01/14 52.5 6.45 9.35
MSFT 140801P00053000 P 08/01/14 53.0 6.95 9.85
MSFT 140801P00055000 P 08/01/14 55.0 8.75 12.30
MSFT 140801P00060000 P 08/01/14 60.0 13.75 17.25
MSFT 140801P00065000 P 08/01/14 65.0 18.75 22.30
MSFT 140808C00032000 C 08/08/14 32.0 10.85 14.25
MSFT 140808C00033000 C 08/08/14 33.0 9.85 13.25
MSFT 140808C00034000 C 08/08/14 34.0 8.85 12.25
MSFT 140808C00034500 C 08/08/14 34.5 8.35 11.75
MSFT 140808C00035000 C 08/08/14 35.0 7.90 11.25
MSFT 140808C00035500 C 08/08/14 35.5 7.60 9.75
MSFT 140808C00036000 C 08/08/14 36.0 7.30 9.25
MSFT 140808C00036500 C 08/08/14 36.5 6.35 8.75
MSFT 140808C00037000 C 08/08/14 37.0 5.85 8.20
MSFT 140808C00037500 C 08/08/14 37.5 6.80 7.15
MSFT 140808C00038000 C 08/08/14 38.0 6.30 6.60
MSFT 140808C00038500 C 08/08/14 38.5 5.80 6.10
MSFT 140808C00039000 C 08/08/14 39.0 5.30 5.60
MSFT 140808C00039500 C 08/08/14 39.5 4.80 5.10
MSFT 140808C00040000 C 08/08/14 40.0 4.30 4.60
MSFT 140808C00040500 C 08/08/14 40.5 3.80 4.10
MSFT 140808C00041000 C 08/08/14 41.0 3.30 3.60
MSFT 140808C00041500 C 08/08/14 41.5 2.85 3.10
MSFT 140808C00042000 C 08/08/14 42.0 2.37 2.58
MSFT 140808C00042500 C 08/08/14 42.5 1.97 2.10
MSFT 140808C00043000 C 08/08/14 43.0 1.54 1.61
MSFT 140808C00043500 C 08/08/14 43.5 1.14 1.19
MSFT 140808C00044000 C 08/08/14 44.0 0.81 0.85
MSFT 140808C00044500 C 08/08/14 44.5 0.54 0.58
MSFT 140808C00045000 C 08/08/14 45.0 0.35 0.37
MSFT 140808C00045500 C 08/08/14 45.5 0.22 0.24
MSFT 140808C00046000 C 08/08/14 46.0 0.14 0.16
MSFT 140808C00046500 C 08/08/14 46.5 0.09 0.13
MSFT 140808C00047000 C 08/08/14 47.0 0.06 0.10
MSFT 140808C00047500 C 08/08/14 47.5 0.03 0.06
MSFT 140808C00048000 C 08/08/14 48.0 0.03 0.07
MSFT 140808C00048500 C 08/08/14 48.5 0.01 0.06
MSFT 140808C00049000 C 08/08/14 49.0 0.01 0.05
MSFT 140808C00050000 C 08/08/14 50.0 0.01 0.05
MSFT 140808P00032000 P 08/08/14 32.0 0.00 0.02
MSFT 140808P00033000 P 08/08/14 33.0 0.00 0.02
MSFT 140808P00034000 P 08/08/14 34.0 0.00 0.02
MSFT 140808P00034500 P 08/08/14 34.5 0.00 0.02
MSFT 140808P00035000 P 08/08/14 35.0 0.00 0.02
MSFT 140808P00035500 P 08/08/14 35.5 0.00 0.02
MSFT 140808P00036000 P 08/08/14 36.0 0.00 0.02
MSFT 140808P00036500 P 08/08/14 36.5 0.00 0.02
MSFT 140808P00037000 P 08/08/14 37.0 0.00 0.03
MSFT 140808P00037500 P 08/08/14 37.5 0.00 0.02
MSFT 140808P00038000 P 08/08/14 38.0 0.00 0.03
MSFT 140808P00038500 P 08/08/14 38.5 0.00 0.03
MSFT 140808P00039000 P 08/08/14 39.0 0.00 0.03
MSFT 140808P00039500 P 08/08/14 39.5 0.00 0.03
MSFT 140808P00040000 P 08/08/14 40.0 0.01 0.04
MSFT 140808P00040500 P 08/08/14 40.5 0.01 0.04
MSFT 140808P00041000 P 08/08/14 41.0 0.01 0.05
MSFT 140808P00041500 P 08/08/14 41.5 0.02 0.07
MSFT 140808P00042000 P 08/08/14 42.0 0.03 0.08
MSFT 140808P00042500 P 08/08/14 42.5 0.08 0.10
MSFT 140808P00043000 P 08/08/14 43.0 0.13 0.16
MSFT 140808P00043500 P 08/08/14 43.5 0.25 0.27
MSFT 140808P00044000 P 08/08/14 44.0 0.41 0.43
MSFT 140808P00044500 P 08/08/14 44.5 0.65 0.67
MSFT 140808P00045000 P 08/08/14 45.0 0.94 0.97
MSFT 140808P00045500 P 08/08/14 45.5 1.29 1.34
MSFT 140808P00046000 P 08/08/14 46.0 1.70 1.76
MSFT 140808P00046500 P 08/08/14 46.5 2.07 2.22
MSFT 140808P00047000 P 08/08/14 47.0 2.52 2.75
MSFT 140808P00047500 P 08/08/14 47.5 3.00 3.25
MSFT 140808P00048000 P 08/08/14 48.0 3.45 3.75
MSFT 140808P00048500 P 08/08/14 48.5 3.95 4.25
MSFT 140808P00049000 P 08/08/14 49.0 4.45 4.75
MSFT 140808P00050000 P 08/08/14 50.0 5.45 5.75
MSFT 140816C00029000 C 08/16/14 29.0 13.85 17.25
MSFT 140816C00030000 C 08/16/14 30.0 12.85 16.25
MSFT 140816C00031000 C 08/16/14 31.0 12.05 15.05
MSFT 140816C00032000 C 08/16/14 32.0 11.05 14.05
MSFT 140816C00033000 C 08/16/14 33.0 9.95 12.85
MSFT 140816C00034000 C 08/16/14 34.0 9.45 11.35
MSFT 140816C00035000 C 08/16/14 35.0 9.35 9.55
MSFT 140816C00036000 C 08/16/14 36.0 8.35 8.55
MSFT 140816C00037000 C 08/16/14 37.0 7.40 7.55
MSFT 140816C00038000 C 08/16/14 38.0 6.40 6.55
MSFT 140816C00039000 C 08/16/14 39.0 5.40 5.55
MSFT 140816C00039500 C 08/16/14 39.5 4.90 5.05
MSFT 140816C00040000 C 08/16/14 40.0 4.40 4.55
MSFT 140816C00040500 C 08/16/14 40.5 3.90 4.05
MSFT 140816C00041000 C 08/16/14 41.0 3.40 3.55
MSFT 140816C00041500 C 08/16/14 41.5 2.95 3.10
MSFT 140816C00042000 C 08/16/14 42.0 2.48 2.54
MSFT 140816C00042500 C 08/16/14 42.5 2.04 2.13
MSFT 140816C00043000 C 08/16/14 43.0 1.62 1.68
MSFT 140816C00043500 C 08/16/14 43.5 1.25 1.28
MSFT 140816C00044000 C 08/16/14 44.0 0.93 0.95
MSFT 140816C00044500 C 08/16/14 44.5 0.67 0.68
MSFT 140816C00045000 C 08/16/14 45.0 0.47 0.49
MSFT 140816C00045500 C 08/16/14 45.5 0.32 0.33
MSFT 140816C00046000 C 08/16/14 46.0 0.21 0.23
MSFT 140816C00046500 C 08/16/14 46.5 0.14 0.15
MSFT 140816C00047000 C 08/16/14 47.0 0.09 0.10
MSFT 140816C00047500 C 08/16/14 47.5 0.06 0.07
MSFT 140816C00048000 C 08/16/14 48.0 0.03 0.05
MSFT 140816C00048500 C 08/16/14 48.5 0.02 0.04
MSFT 140816C00049000 C 08/16/14 49.0 0.02 0.03
MSFT 140816C00050000 C 08/16/14 50.0 0.01 0.02
MSFT 140816C00055000 C 08/16/14 55.0 0.00 0.02
MSFT 140816C00060000 C 08/16/14 60.0 0.00 0.02
MSFT 140816C00065000 C 08/16/14 65.0 0.00 0.02
MSFT 140816P00029000 P 08/16/14 29.0 0.00 0.02
MSFT 140816P00030000 P 08/16/14 30.0 0.00 0.02
MSFT 140816P00031000 P 08/16/14 31.0 0.00 0.02
MSFT 140816P00032000 P 08/16/14 32.0 0.00 0.02
MSFT 140816P00033000 P 08/16/14 33.0 0.00 0.02
MSFT 140816P00034000 P 08/16/14 34.0 0.00 0.02
MSFT 140816P00035000 P 08/16/14 35.0 0.00 0.02
MSFT 140816P00036000 P 08/16/14 36.0 0.00 0.02
MSFT 140816P00037000 P 08/16/14 37.0 0.01 0.03
MSFT 140816P00038000 P 08/16/14 38.0 0.02 0.03
MSFT 140816P00039000 P 08/16/14 39.0 0.02 0.03
MSFT 140816P00039500 P 08/16/14 39.5 0.03 0.04
MSFT 140816P00040000 P 08/16/14 40.0 0.03 0.04
MSFT 140816P00040500 P 08/16/14 40.5 0.04 0.05
MSFT 140816P00041000 P 08/16/14 41.0 0.05 0.06
MSFT 140816P00041500 P 08/16/14 41.5 0.06 0.08
MSFT 140816P00042000 P 08/16/14 42.0 0.09 0.10
MSFT 140816P00042500 P 08/16/14 42.5 0.14 0.15
MSFT 140816P00043000 P 08/16/14 43.0 0.23 0.24
MSFT 140816P00043500 P 08/16/14 43.5 0.36 0.37
MSFT 140816P00044000 P 08/16/14 44.0 0.53 0.54
MSFT 140816P00044500 P 08/16/14 44.5 0.77 0.79
MSFT 140816P00045000 P 08/16/14 45.0 1.07 1.08
MSFT 140816P00045500 P 08/16/14 45.5 1.42 1.43
MSFT 140816P00046000 P 08/16/14 46.0 1.81 1.83
MSFT 140816P00046500 P 08/16/14 46.5 2.15 2.26
MSFT 140816P00047000 P 08/16/14 47.0 2.59 2.71
MSFT 140816P00047500 P 08/16/14 47.5 3.05 3.20
MSFT 140816P00048000 P 08/16/14 48.0 3.50 3.70
MSFT 140816P00048500 P 08/16/14 48.5 4.00 4.15
MSFT 140816P00049000 P 08/16/14 49.0 4.50 4.65
MSFT 140816P00050000 P 08/16/14 50.0 5.50 5.65
MSFT 140816P00055000 P 08/16/14 55.0 8.75 12.15
MSFT 140816P00060000 P 08/16/14 60.0 13.75 17.15
MSFT 140816P00065000 P 08/16/14 65.0 18.75 22.15
MSFT 140822C00032000 C 08/22/14 32.0 10.85 14.25
MSFT 140822C00033000 C 08/22/14 33.0 9.85 13.25
MSFT 140822C00034000 C 08/22/14 34.0 8.85 12.20
MSFT 140822C00034500 C 08/22/14 34.5 8.35 11.75
MSFT 140822C00035000 C 08/22/14 35.0 7.85 11.25
MSFT 140822C00035500 C 08/22/14 35.5 7.70 9.80
MSFT 140822C00036000 C 08/22/14 36.0 7.20 9.25
MSFT 140822C00036500 C 08/22/14 36.5 7.80 8.70
MSFT 140822C00037000 C 08/22/14 37.0 7.30 8.15
MSFT 140822C00037500 C 08/22/14 37.5 6.80 7.60
MSFT 140822C00038000 C 08/22/14 38.0 6.30 7.10
MSFT 140822C00038500 C 08/22/14 38.5 5.80 6.60
MSFT 140822C00039000 C 08/22/14 39.0 5.30 6.10
MSFT 140822C00039500 C 08/22/14 39.5 4.80 5.60
MSFT 140822C00040000 C 08/22/14 40.0 4.30 5.10
MSFT 140822C00040500 C 08/22/14 40.5 3.80 4.15
MSFT 140822C00041000 C 08/22/14 41.0 3.35 3.65
MSFT 140822C00041500 C 08/22/14 41.5 2.88 3.15
MSFT 140822C00042000 C 08/22/14 42.0 2.49 2.65
MSFT 140822C00042500 C 08/22/14 42.5 2.06 2.19
MSFT 140822C00043000 C 08/22/14 43.0 1.65 1.78
MSFT 140822C00043500 C 08/22/14 43.5 1.29 1.42
MSFT 140822C00044000 C 08/22/14 44.0 0.99 1.04
MSFT 140822C00044500 C 08/22/14 44.5 0.74 0.78
MSFT 140822C00045000 C 08/22/14 45.0 0.52 0.56
MSFT 140822C00045500 C 08/22/14 45.5 0.38 0.40
MSFT 140822C00046000 C 08/22/14 46.0 0.26 0.30
MSFT 140822C00046500 C 08/22/14 46.5 0.18 0.24
MSFT 140822C00047000 C 08/22/14 47.0 0.13 0.17
MSFT 140822C00047500 C 08/22/14 47.5 0.09 0.15
MSFT 140822C00048000 C 08/22/14 48.0 0.07 0.10
MSFT 140822C00048500 C 08/22/14 48.5 0.05 0.11
MSFT 140822C00049000 C 08/22/14 49.0 0.03 0.09
MSFT 140822C00049500 C 08/22/14 49.5 0.03 0.07
MSFT 140822C00050000 C 08/22/14 50.0 0.01 0.05
MSFT 140822P00032000 P 08/22/14 32.0 0.00 0.02
MSFT 140822P00033000 P 08/22/14 33.0 0.00 0.02
MSFT 140822P00034000 P 08/22/14 34.0 0.00 0.02
MSFT 140822P00034500 P 08/22/14 34.5 0.00 0.02
MSFT 140822P00035000 P 08/22/14 35.0 0.00 0.03
MSFT 140822P00035500 P 08/22/14 35.5 0.00 0.03
MSFT 140822P00036000 P 08/22/14 36.0 0.00 0.03
MSFT 140822P00036500 P 08/22/14 36.5 0.00 0.03
MSFT 140822P00037000 P 08/22/14 37.0 0.00 0.03
MSFT 140822P00037500 P 08/22/14 37.5 0.00 0.04
MSFT 140822P00038000 P 08/22/14 38.0 0.01 0.04
MSFT 140822P00038500 P 08/22/14 38.5 0.01 0.04
MSFT 140822P00039000 P 08/22/14 39.0 0.02 0.05
MSFT 140822P00039500 P 08/22/14 39.5 0.01 0.06
MSFT 140822P00040000 P 08/22/14 40.0 0.02 0.08
MSFT 140822P00040500 P 08/22/14 40.5 0.03 0.10
MSFT 140822P00041000 P 08/22/14 41.0 0.06 0.13
MSFT 140822P00041500 P 08/22/14 41.5 0.11 0.14
MSFT 140822P00042000 P 08/22/14 42.0 0.16 0.20
MSFT 140822P00042500 P 08/22/14 42.5 0.25 0.28
MSFT 140822P00043000 P 08/22/14 43.0 0.35 0.42
MSFT 140822P00043500 P 08/22/14 43.5 0.51 0.57
MSFT 140822P00044000 P 08/22/14 44.0 0.73 0.79
MSFT 140822P00044500 P 08/22/14 44.5 0.98 1.08
MSFT 140822P00045000 P 08/22/14 45.0 1.26 1.42
MSFT 140822P00045500 P 08/22/14 45.5 1.62 1.77
MSFT 140822P00046000 P 08/22/14 46.0 2.01 2.16
MSFT 140822P00046500 P 08/22/14 46.5 2.45 2.58
MSFT 140822P00047000 P 08/22/14 47.0 2.87 3.10
MSFT 140822P00047500 P 08/22/14 47.5 2.91 3.60
MSFT 140822P00048000 P 08/22/14 48.0 3.35 4.05
MSFT 140822P00048500 P 08/22/14 48.5 3.85 4.55
MSFT 140822P00049000 P 08/22/14 49.0 4.30 5.05
MSFT 140822P00049500 P 08/22/14 49.5 4.80 5.55
MSFT 140822P00050000 P 08/22/14 50.0 5.25 6.00
MSFT 140829C00033000 C 08/29/14 33.0 9.85 13.25
MSFT 140829C00034000 C 08/29/14 34.0 8.85 12.25
MSFT 140829C00034500 C 08/29/14 34.5 8.35 11.75
MSFT 140829C00035000 C 08/29/14 35.0 7.85 11.25
MSFT 140829C00035500 C 08/29/14 35.5 8.50 9.75
MSFT 140829C00036000 C 08/29/14 36.0 7.20 9.20
MSFT 140829C00036500 C 08/29/14 36.5 7.80 8.70
MSFT 140829C00037000 C 08/29/14 37.0 7.30 8.15
MSFT 140829C00037500 C 08/29/14 37.5 6.80 7.60
MSFT 140829C00038000 C 08/29/14 38.0 6.30 7.10
MSFT 140829C00038500 C 08/29/14 38.5 5.80 6.60
MSFT 140829C00039000 C 08/29/14 39.0 5.30 6.10
MSFT 140829C00039500 C 08/29/14 39.5 4.80 5.65
MSFT 140829C00040000 C 08/29/14 40.0 4.30 5.10
MSFT 140829C00040500 C 08/29/14 40.5 3.85 4.35
MSFT 140829C00041000 C 08/29/14 41.0 3.35 3.70
MSFT 140829C00041500 C 08/29/14 41.5 2.91 3.25
MSFT 140829C00042000 C 08/29/14 42.0 2.52 2.71
MSFT 140829C00042500 C 08/29/14 42.5 2.10 2.24
MSFT 140829C00043000 C 08/29/14 43.0 1.70 1.84
MSFT 140829C00043500 C 08/29/14 43.5 1.35 1.48
MSFT 140829C00044000 C 08/29/14 44.0 1.05 1.17
MSFT 140829C00044500 C 08/29/14 44.5 0.81 0.84
MSFT 140829C00045000 C 08/29/14 45.0 0.59 0.66
MSFT 140829C00045500 C 08/29/14 45.5 0.43 0.50
MSFT 140829C00046000 C 08/29/14 46.0 0.32 0.35
MSFT 140829C00046500 C 08/29/14 46.5 0.23 0.26
MSFT 140829C00047000 C 08/29/14 47.0 0.16 0.20
MSFT 140829C00047500 C 08/29/14 47.5 0.11 0.15
MSFT 140829C00048000 C 08/29/14 48.0 0.08 0.15
MSFT 140829C00048500 C 08/29/14 48.5 0.06 0.13
MSFT 140829C00049000 C 08/29/14 49.0 0.05 0.10
MSFT 140829C00050000 C 08/29/14 50.0 0.02 0.06
MSFT 140829P00033000 P 08/29/14 33.0 0.00 0.02
MSFT 140829P00034000 P 08/29/14 34.0 0.00 0.02
MSFT 140829P00034500 P 08/29/14 34.5 0.00 0.03
MSFT 140829P00035000 P 08/29/14 35.0 0.00 0.03
MSFT 140829P00035500 P 08/29/14 35.5 0.00 0.03
MSFT 140829P00036000 P 08/29/14 36.0 0.00 0.03
MSFT 140829P00036500 P 08/29/14 36.5 0.00 0.03
MSFT 140829P00037000 P 08/29/14 37.0 0.00 0.04
MSFT 140829P00037500 P 08/29/14 37.5 0.01 0.04
MSFT 140829P00038000 P 08/29/14 38.0 0.01 0.05
MSFT 140829P00038500 P 08/29/14 38.5 0.01 0.06
MSFT 140829P00039000 P 08/29/14 39.0 0.01 0.07
MSFT 140829P00039500 P 08/29/14 39.5 0.02 0.08
MSFT 140829P00040000 P 08/29/14 40.0 0.04 0.10
MSFT 140829P00040500 P 08/29/14 40.5 0.05 0.12
MSFT 140829P00041000 P 08/29/14 41.0 0.08 0.17
MSFT 140829P00041500 P 08/29/14 41.5 0.15 0.18
MSFT 140829P00042000 P 08/29/14 42.0 0.19 0.29
MSFT 140829P00042500 P 08/29/14 42.5 0.30 0.35
MSFT 140829P00043000 P 08/29/14 43.0 0.42 0.49
MSFT 140829P00043500 P 08/29/14 43.5 0.62 0.66
MSFT 140829P00044000 P 08/29/14 44.0 0.84 0.88
MSFT 140829P00044500 P 08/29/14 44.5 1.07 1.15
MSFT 140829P00045000 P 08/29/14 45.0 1.37 1.47
MSFT 140829P00045500 P 08/29/14 45.5 1.69 1.86
MSFT 140829P00046000 P 08/29/14 46.0 2.07 2.24
MSFT 140829P00046500 P 08/29/14 46.5 2.49 2.64
MSFT 140829P00047000 P 08/29/14 47.0 2.94 3.10
MSFT 140829P00047500 P 08/29/14 47.5 3.00 3.60
MSFT 140829P00048000 P 08/29/14 48.0 3.35 4.05
MSFT 140829P00048500 P 08/29/14 48.5 3.85 4.55
MSFT 140829P00049000 P 08/29/14 49.0 4.30 5.05
MSFT 140829P00050000 P 08/29/14 50.0 5.25 6.05
MSFT 140905C00033000 C 09/05/14 33.0 9.85 13.25
MSFT 140905C00034000 C 09/05/14 34.0 8.85 12.25
MSFT 140905C00035000 C 09/05/14 35.0 7.75 11.00
MSFT 140905C00036000 C 09/05/14 36.0 7.00 10.25
MSFT 140905C00037000 C 09/05/14 37.0 6.10 9.25
MSFT 140905C00038000 C 09/05/14 38.0 6.30 7.15
MSFT 140905C00038500 C 09/05/14 38.5 5.80 6.65
MSFT 140905C00039000 C 09/05/14 39.0 5.30 6.15
MSFT 140905C00039500 C 09/05/14 39.5 4.80 5.70
MSFT 140905C00040000 C 09/05/14 40.0 4.30 5.15
MSFT 140905C00040500 C 09/05/14 40.5 3.85 4.65
MSFT 140905C00041000 C 09/05/14 41.0 3.35 3.95
MSFT 140905C00041500 C 09/05/14 41.5 2.93 3.55
MSFT 140905C00042000 C 09/05/14 42.0 2.50 2.97
MSFT 140905C00042500 C 09/05/14 42.5 2.13 2.27
MSFT 140905C00043000 C 09/05/14 43.0 1.74 1.90
MSFT 140905C00043500 C 09/05/14 43.5 1.40 1.52
MSFT 140905C00044000 C 09/05/14 44.0 1.09 1.23
MSFT 140905C00044500 C 09/05/14 44.5 0.87 0.92
MSFT 140905C00045000 C 09/05/14 45.0 0.64 0.73
MSFT 140905C00045500 C 09/05/14 45.5 0.48 0.54
MSFT 140905C00046000 C 09/05/14 46.0 0.36 0.41
MSFT 140905C00046500 C 09/05/14 46.5 0.26 0.35
MSFT 140905C00047000 C 09/05/14 47.0 0.19 0.23
MSFT 140905C00047500 C 09/05/14 47.5 0.14 0.23
MSFT 140905C00048000 C 09/05/14 48.0 0.10 0.14
MSFT 140905C00048500 C 09/05/14 48.5 0.07 0.14
MSFT 140905C00049000 C 09/05/14 49.0 0.05 0.10
MSFT 140905C00049500 C 09/05/14 49.5 0.04 0.10
MSFT 140905C00050000 C 09/05/14 50.0 0.03 0.06
MSFT 140905C00050500 C 09/05/14 50.5 0.02 0.07
MSFT 140905C00051000 C 09/05/14 51.0 0.01 0.06
MSFT 140905C00051500 C 09/05/14 51.5 0.01 0.05
MSFT 140905C00052000 C 09/05/14 52.0 0.00 0.05
MSFT 140905C00052500 C 09/05/14 52.5 0.00 0.04
MSFT 140905C00053000 C 09/05/14 53.0 0.00 0.04
MSFT 140905P00033000 P 09/05/14 33.0 0.00 0.03
MSFT 140905P00034000 P 09/05/14 34.0 0.00 0.03
MSFT 140905P00035000 P 09/05/14 35.0 0.00 0.03
MSFT 140905P00036000 P 09/05/14 36.0 0.02 0.04
MSFT 140905P00037000 P 09/05/14 37.0 0.01 0.04
MSFT 140905P00038000 P 09/05/14 38.0 0.02 0.06
MSFT 140905P00038500 P 09/05/14 38.5 0.01 0.07
MSFT 140905P00039000 P 09/05/14 39.0 0.02 0.08
MSFT 140905P00039500 P 09/05/14 39.5 0.03 0.10
MSFT 140905P00040000 P 09/05/14 40.0 0.05 0.13
MSFT 140905P00040500 P 09/05/14 40.5 0.07 0.16
MSFT 140905P00041000 P 09/05/14 41.0 0.11 0.20
MSFT 140905P00041500 P 09/05/14 41.5 0.17 0.26
MSFT 140905P00042000 P 09/05/14 42.0 0.23 0.33
MSFT 140905P00042500 P 09/05/14 42.5 0.36 0.43
MSFT 140905P00043000 P 09/05/14 43.0 0.47 0.58
MSFT 140905P00043500 P 09/05/14 43.5 0.65 0.77
MSFT 140905P00044000 P 09/05/14 44.0 0.91 0.96
MSFT 140905P00044500 P 09/05/14 44.5 1.11 1.22
MSFT 140905P00045000 P 09/05/14 45.0 1.40 1.58
MSFT 140905P00045500 P 09/05/14 45.5 1.74 1.92
MSFT 140905P00046000 P 09/05/14 46.0 2.11 2.29
MSFT 140905P00046500 P 09/05/14 46.5 2.52 2.69
MSFT 140905P00047000 P 09/05/14 47.0 2.96 3.10
MSFT 140905P00047500 P 09/05/14 47.5 3.35 3.60
MSFT 140905P00048000 P 09/05/14 48.0 3.45 4.10
MSFT 140905P00048500 P 09/05/14 48.5 3.80 4.60
MSFT 140905P00049000 P 09/05/14 49.0 4.25 5.05
MSFT 140905P00049500 P 09/05/14 49.5 4.75 5.55
MSFT 140905P00050000 P 09/05/14 50.0 5.20 6.05
MSFT 140905P00050500 P 09/05/14 50.5 5.65 6.55
MSFT 140905P00051000 P 09/05/14 51.0 6.15 7.05
MSFT 140905P00051500 P 09/05/14 51.5 6.60 7.50
MSFT 140905P00052000 P 09/05/14 52.0 6.75 8.90
MSFT 140905P00052500 P 09/05/14 52.5 7.25 9.25
MSFT 140905P00053000 P 09/05/14 53.0 8.05 9.50
MSFT 140920C00030000 C 09/20/14 30.0 12.85 15.55
MSFT 140920C00031000 C 09/20/14 31.0 11.85 15.25
MSFT 140920C00032000 C 09/20/14 32.0 10.85 14.25
MSFT 140920C00033000 C 09/20/14 33.0 9.85 13.25
MSFT 140920C00034000 C 09/20/14 34.0 8.85 12.30
MSFT 140920C00035000 C 09/20/14 35.0 8.00 11.20
MSFT 140920C00036000 C 09/20/14 36.0 8.30 9.15
MSFT 140920C00037000 C 09/20/14 37.0 7.30 8.15
MSFT 140920C00038000 C 09/20/14 38.0 6.30 6.60
MSFT 140920C00039000 C 09/20/14 39.0 5.30 5.60
MSFT 140920C00040000 C 09/20/14 40.0 4.35 4.60
MSFT 140920C00041000 C 09/20/14 41.0 3.45 3.70
MSFT 140920C00042000 C 09/20/14 42.0 2.65 2.78
MSFT 140920C00043000 C 09/20/14 43.0 1.91 1.94
MSFT 140920C00044000 C 09/20/14 44.0 1.30 1.32
MSFT 140920C00045000 C 09/20/14 45.0 0.83 0.85
MSFT 140920C00046000 C 09/20/14 46.0 0.51 0.53
MSFT 140920C00047000 C 09/20/14 47.0 0.30 0.31
MSFT 140920C00048000 C 09/20/14 48.0 0.16 0.17
MSFT 140920C00049000 C 09/20/14 49.0 0.09 0.10
MSFT 140920C00050000 C 09/20/14 50.0 0.04 0.06
MSFT 140920C00055000 C 09/20/14 55.0 0.00 0.03
MSFT 140920C00060000 C 09/20/14 60.0 0.00 0.02
MSFT 140920C00065000 C 09/20/14 65.0 0.00 0.02
MSFT 140920P00030000 P 09/20/14 30.0 0.00 0.02
MSFT 140920P00031000 P 09/20/14 31.0 0.00 0.02
MSFT 140920P00032000 P 09/20/14 32.0 0.01 0.03
MSFT 140920P00033000 P 09/20/14 33.0 0.01 0.03
MSFT 140920P00034000 P 09/20/14 34.0 0.01 0.03
MSFT 140920P00035000 P 09/20/14 35.0 0.02 0.04
MSFT 140920P00036000 P 09/20/14 36.0 0.02 0.05
MSFT 140920P00037000 P 09/20/14 37.0 0.03 0.06
MSFT 140920P00038000 P 09/20/14 38.0 0.05 0.08
MSFT 140920P00039000 P 09/20/14 39.0 0.09 0.10
MSFT 140920P00040000 P 09/20/14 40.0 0.15 0.16
MSFT 140920P00041000 P 09/20/14 41.0 0.26 0.27
MSFT 140920P00042000 P 09/20/14 42.0 0.45 0.46
MSFT 140920P00043000 P 09/20/14 43.0 0.73 0.74
MSFT 140920P00044000 P 09/20/14 44.0 1.14 1.16
MSFT 140920P00045000 P 09/20/14 45.0 1.69 1.71
MSFT 140920P00046000 P 09/20/14 46.0 2.37 2.39
MSFT 140920P00047000 P 09/20/14 47.0 3.05 3.20
MSFT 140920P00048000 P 09/20/14 48.0 3.90 4.10
MSFT 140920P00049000 P 09/20/14 49.0 4.80 5.05
MSFT 140920P00050000 P 09/20/14 50.0 5.75 6.00
MSFT 140920P00055000 P 09/20/14 55.0 9.00 12.40
MSFT 140920P00060000 P 09/20/14 60.0 14.00 17.40
MSFT 140920P00065000 P 09/20/14 65.0 19.00 22.40
MSFT 141018C00019000 C 10/18/14 19.0 23.85 27.30
MSFT 141018C00020000 C 10/18/14 20.0 22.95 26.30
MSFT 141018C00021000 C 10/18/14 21.0 21.85 25.30
MSFT 141018C00023000 C 10/18/14 23.0 19.85 23.25
MSFT 141018C00024000 C 10/18/14 24.0 18.85 22.25
MSFT 141018C00025000 C 10/18/14 25.0 17.85 21.30
MSFT 141018C00026000 C 10/18/14 26.0 16.85 20.25
MSFT 141018C00027000 C 10/18/14 27.0 15.85 19.30
MSFT 141018C00028000 C 10/18/14 28.0 14.85 18.10
MSFT 141018C00029000 C 10/18/14 29.0 13.85 17.30
MSFT 141018C00030000 C 10/18/14 30.0 12.85 15.00
MSFT 141018C00031000 C 10/18/14 31.0 11.85 15.30
MSFT 141018C00032000 C 10/18/14 32.0 10.85 14.30
MSFT 141018C00033000 C 10/18/14 33.0 9.85 13.25
MSFT 141018C00034000 C 10/18/14 34.0 8.95 12.25
MSFT 141018C00035000 C 10/18/14 35.0 8.40 10.00
MSFT 141018C00036000 C 10/18/14 36.0 8.30 8.70
MSFT 141018C00037000 C 10/18/14 37.0 7.30 7.70
MSFT 141018C00038000 C 10/18/14 38.0 6.35 6.70
MSFT 141018C00039000 C 10/18/14 39.0 5.45 5.65
MSFT 141018C00040000 C 10/18/14 40.0 4.50 4.65
MSFT 141018C00041000 C 10/18/14 41.0 3.60 3.80
MSFT 141018C00042000 C 10/18/14 42.0 2.86 2.88
MSFT 141018C00043000 C 10/18/14 43.0 2.15 2.18
MSFT 141018C00044000 C 10/18/14 44.0 1.57 1.58
MSFT 141018C00045000 C 10/18/14 45.0 1.10 1.11
MSFT 141018C00046000 C 10/18/14 46.0 0.75 0.76
MSFT 141018C00047000 C 10/18/14 47.0 0.49 0.50
MSFT 141018C00048000 C 10/18/14 48.0 0.31 0.32
MSFT 141018C00049000 C 10/18/14 49.0 0.19 0.20
MSFT 141018C00050000 C 10/18/14 50.0 0.12 0.13
MSFT 141018C00055000 C 10/18/14 55.0 0.01 0.04
MSFT 141018C00060000 C 10/18/14 60.0 0.00 0.03
MSFT 141018C00065000 C 10/18/14 65.0 0.00 0.02
MSFT 141018P00019000 P 10/18/14 19.0 0.00 0.02
MSFT 141018P00020000 P 10/18/14 20.0 0.00 0.02
MSFT 141018P00021000 P 10/18/14 21.0 0.00 0.02
MSFT 141018P00023000 P 10/18/14 23.0 0.01 0.02
MSFT 141018P00024000 P 10/18/14 24.0 0.00 0.02
MSFT 141018P00025000 P 10/18/14 25.0 0.00 0.02
MSFT 141018P00026000 P 10/18/14 26.0 0.00 0.02
MSFT 141018P00027000 P 10/18/14 27.0 0.00 0.02
MSFT 141018P00028000 P 10/18/14 28.0 0.01 0.02
MSFT 141018P00029000 P 10/18/14 29.0 0.00 0.02
MSFT 141018P00030000 P 10/18/14 30.0 0.01 0.03
MSFT 141018P00031000 P 10/18/14 31.0 0.01 0.03
MSFT 141018P00032000 P 10/18/14 32.0 0.01 0.04
MSFT 141018P00033000 P 10/18/14 33.0 0.02 0.05
MSFT 141018P00034000 P 10/18/14 34.0 0.02 0.06
MSFT 141018P00035000 P 10/18/14 35.0 0.05 0.07
MSFT 141018P00036000 P 10/18/14 36.0 0.06 0.09
MSFT 141018P00037000 P 10/18/14 37.0 0.08 0.11
MSFT 141018P00038000 P 10/18/14 38.0 0.14 0.15
MSFT 141018P00039000 P 10/18/14 39.0 0.21 0.22
MSFT 141018P00040000 P 10/18/14 40.0 0.31 0.32
MSFT 141018P00041000 P 10/18/14 41.0 0.46 0.47
MSFT 141018P00042000 P 10/18/14 42.0 0.68 0.70
MSFT 141018P00043000 P 10/18/14 43.0 1.00 1.01
MSFT 141018P00044000 P 10/18/14 44.0 1.42 1.43
MSFT 141018P00045000 P 10/18/14 45.0 1.95 1.97
MSFT 141018P00046000 P 10/18/14 46.0 2.60 2.62
MSFT 141018P00047000 P 10/18/14 47.0 3.30 3.40
MSFT 141018P00048000 P 10/18/14 48.0 4.05 4.20
MSFT 141018P00049000 P 10/18/14 49.0 4.85 5.15
MSFT 141018P00050000 P 10/18/14 50.0 5.75 6.10
MSFT 141018P00055000 P 10/18/14 55.0 10.60 11.75
MSFT 141018P00060000 P 10/18/14 60.0 14.05 17.40
MSFT 141018P00065000 P 10/18/14 65.0 19.00 22.40
MSFT 141122C00029000 C 11/22/14 29.0 13.85 17.20
MSFT 141122C00030000 C 11/22/14 30.0 12.85 16.20
MSFT 141122C00031000 C 11/22/14 31.0 11.85 15.20
MSFT 141122C00032000 C 11/22/14 32.0 11.00 14.25
MSFT 141122C00033000 C 11/22/14 33.0 10.00 12.30
MSFT 141122C00034000 C 11/22/14 34.0 9.00 11.30
MSFT 141122C00035000 C 11/22/14 35.0 8.60 10.15
MSFT 141122C00036000 C 11/22/14 36.0 8.30 9.15
MSFT 141122C00037000 C 11/22/14 37.0 7.40 7.70
MSFT 141122C00038000 C 11/22/14 38.0 6.40 7.05
MSFT 141122C00039000 C 11/22/14 39.0 5.55 6.15
MSFT 141122C00040000 C 11/22/14 40.0 4.65 4.90
MSFT 141122C00041000 C 11/22/14 41.0 3.85 4.10
MSFT 141122C00042000 C 11/22/14 42.0 3.20 3.25
MSFT 141122C00043000 C 11/22/14 43.0 2.54 2.61
MSFT 141122C00044000 C 11/22/14 44.0 1.99 2.04
MSFT 141122C00045000 C 11/22/14 45.0 1.50 1.57
MSFT 141122C00046000 C 11/22/14 46.0 1.11 1.17
MSFT 141122C00047000 C 11/22/14 47.0 0.81 0.88
MSFT 141122C00048000 C 11/22/14 48.0 0.58 0.63
MSFT 141122C00049000 C 11/22/14 49.0 0.41 0.44
MSFT 141122C00050000 C 11/22/14 50.0 0.28 0.32
MSFT 141122C00055000 C 11/22/14 55.0 0.04 0.08
MSFT 141122C00060000 C 11/22/14 60.0 0.00 0.04
MSFT 141122C00065000 C 11/22/14 65.0 0.00 0.03
MSFT 141122P00029000 P 11/22/14 29.0 0.01 0.05
MSFT 141122P00030000 P 11/22/14 30.0 0.02 0.06
MSFT 141122P00031000 P 11/22/14 31.0 0.03 0.08
MSFT 141122P00032000 P 11/22/14 32.0 0.05 0.09
MSFT 141122P00033000 P 11/22/14 33.0 0.07 0.11
MSFT 141122P00034000 P 11/22/14 34.0 0.09 0.12
MSFT 141122P00035000 P 11/22/14 35.0 0.13 0.16
MSFT 141122P00036000 P 11/22/14 36.0 0.17 0.21
MSFT 141122P00037000 P 11/22/14 37.0 0.23 0.27
MSFT 141122P00038000 P 11/22/14 38.0 0.32 0.37
MSFT 141122P00039000 P 11/22/14 39.0 0.44 0.49
MSFT 141122P00040000 P 11/22/14 40.0 0.62 0.66
MSFT 141122P00041000 P 11/22/14 41.0 0.85 0.89
MSFT 141122P00042000 P 11/22/14 42.0 1.14 1.20
MSFT 141122P00043000 P 11/22/14 43.0 1.51 1.57
MSFT 141122P00044000 P 11/22/14 44.0 1.98 2.04
MSFT 141122P00045000 P 11/22/14 45.0 2.52 2.59
MSFT 141122P00046000 P 11/22/14 46.0 3.15 3.25
MSFT 141122P00047000 P 11/22/14 47.0 3.85 3.95
MSFT 141122P00048000 P 11/22/14 48.0 4.65 4.75
MSFT 141122P00049000 P 11/22/14 49.0 5.40 5.60
MSFT 141122P00050000 P 11/22/14 50.0 5.75 6.50
MSFT 141122P00055000 P 11/22/14 55.0 10.35 12.65
MSFT 141122P00060000 P 11/22/14 60.0 14.25 17.70
MSFT 141122P00065000 P 11/22/14 65.0 19.25 22.70
MSFT 150117C00015000 C 01/17/15 15.0 27.80 31.25
MSFT 150117C00018000 C 01/17/15 18.0 24.80 28.30
MSFT 150117C00020000 C 01/17/15 20.0 22.85 26.30
MSFT 150117C00021000 C 01/17/15 21.0 21.85 25.25
MSFT 150117C00023000 C 01/17/15 23.0 19.80 23.25
MSFT 150117C00024000 C 01/17/15 24.0 18.80 22.25
MSFT 150117C00025000 C 01/17/15 25.0 17.85 21.00
MSFT 150117C00026000 C 01/17/15 26.0 16.80 20.30
MSFT 150117C00027000 C 01/17/15 27.0 15.80 19.15
MSFT 150117C00028000 C 01/17/15 28.0 14.80 18.15
MSFT 150117C00029000 C 01/17/15 29.0 13.80 17.30
MSFT 150117C00030000 C 01/17/15 30.0 14.15 14.75
MSFT 150117C00031000 C 01/17/15 31.0 11.95 15.30
MSFT 150117C00032000 C 01/17/15 32.0 12.30 12.60
MSFT 150117C00033000 C 01/17/15 33.0 9.95 13.25
MSFT 150117C00034000 C 01/17/15 34.0 10.15 10.95
MSFT 150117C00035000 C 01/17/15 35.0 9.40 9.60
MSFT 150117C00036000 C 01/17/15 36.0 8.35 8.95
MSFT 150117C00037000 C 01/17/15 37.0 7.50 7.65
MSFT 150117C00038000 C 01/17/15 38.0 6.60 6.85
MSFT 150117C00039000 C 01/17/15 39.0 5.70 6.00
MSFT 150117C00040000 C 01/17/15 40.0 4.90 5.10
MSFT 150117C00041000 C 01/17/15 41.0 4.15 4.25
MSFT 150117C00042000 C 01/17/15 42.0 3.50 3.55
MSFT 150117C00043000 C 01/17/15 43.0 2.88 2.91
MSFT 150117C00044000 C 01/17/15 44.0 2.34 2.35
MSFT 150117C00045000 C 01/17/15 45.0 1.86 1.88
MSFT 150117C00046000 C 01/17/15 46.0 1.46 1.48
MSFT 150117C00047000 C 01/17/15 47.0 1.12 1.14
MSFT 150117C00048000 C 01/17/15 48.0 0.85 0.86
MSFT 150117C00049000 C 01/17/15 49.0 0.63 0.64
MSFT 150117C00050000 C 01/17/15 50.0 0.47 0.48
MSFT 150117C00055000 C 01/17/15 55.0 0.09 0.14
MSFT 150117C00060000 C 01/17/15 60.0 0.01 0.06
MSFT 150117C00065000 C 01/17/15 65.0 0.00 0.04
MSFT 150117P00015000 P 01/17/15 15.0 0.00 0.02
MSFT 150117P00018000 P 01/17/15 18.0 0.01 0.02
MSFT 150117P00020000 P 01/17/15 20.0 0.02 0.03
MSFT 150117P00021000 P 01/17/15 21.0 0.01 0.03
MSFT 150117P00023000 P 01/17/15 23.0 0.02 0.03
MSFT 150117P00024000 P 01/17/15 24.0 0.02 0.04
MSFT 150117P00025000 P 01/17/15 25.0 0.02 0.04
MSFT 150117P00026000 P 01/17/15 26.0 0.02 0.05
MSFT 150117P00027000 P 01/17/15 27.0 0.03 0.07
MSFT 150117P00028000 P 01/17/15 28.0 0.05 0.09
MSFT 150117P00029000 P 01/17/15 29.0 0.06 0.10
MSFT 150117P00030000 P 01/17/15 30.0 0.08 0.09
MSFT 150117P00031000 P 01/17/15 31.0 0.09 0.14
MSFT 150117P00032000 P 01/17/15 32.0 0.12 0.15
MSFT 150117P00033000 P 01/17/15 33.0 0.15 0.19
MSFT 150117P00034000 P 01/17/15 34.0 0.19 0.21
MSFT 150117P00035000 P 01/17/15 35.0 0.26 0.27
MSFT 150117P00036000 P 01/17/15 36.0 0.33 0.35
MSFT 150117P00037000 P 01/17/15 37.0 0.44 0.45
MSFT 150117P00038000 P 01/17/15 38.0 0.57 0.59
MSFT 150117P00039000 P 01/17/15 39.0 0.74 0.75
MSFT 150117P00040000 P 01/17/15 40.0 0.96 0.97
MSFT 150117P00041000 P 01/17/15 41.0 1.22 1.24
MSFT 150117P00042000 P 01/17/15 42.0 1.56 1.58
MSFT 150117P00043000 P 01/17/15 43.0 1.94 1.97
MSFT 150117P00044000 P 01/17/15 44.0 2.41 2.43
MSFT 150117P00045000 P 01/17/15 45.0 2.95 2.97
MSFT 150117P00046000 P 01/17/15 46.0 3.55 3.60
MSFT 150117P00047000 P 01/17/15 47.0 4.20 4.25
MSFT 150117P00048000 P 01/17/15 48.0 4.90 5.00
MSFT 150117P00049000 P 01/17/15 49.0 5.70 5.80
MSFT 150117P00050000 P 01/17/15 50.0 6.45 6.65
MSFT 150117P00055000 P 01/17/15 55.0 10.70 12.20
MSFT 150117P00060000 P 01/17/15 60.0 15.60 17.15
MSFT 150117P00065000 P 01/17/15 65.0 19.25 22.70
MSFT 150417C00023000 C 04/17/15 23.0 19.70 23.25
MSFT 150417C00024000 C 04/17/15 24.0 18.70 22.25
MSFT 150417C00025000 C 04/17/15 25.0 17.75 21.30
MSFT 150417C00026000 C 04/17/15 26.0 16.75 20.30
MSFT 150417C00027000 C 04/17/15 27.0 15.75 19.30
MSFT 150417C00028000 C 04/17/15 28.0 14.75 18.30
MSFT 150417C00029000 C 04/17/15 29.0 13.75 17.30
MSFT 150417C00030000 C 04/17/15 30.0 12.75 16.30
MSFT 150417C00031000 C 04/17/15 31.0 11.75 15.25
MSFT 150417C00032000 C 04/17/15 32.0 11.00 13.30
MSFT 150417C00033000 C 04/17/15 33.0 10.20 12.25
MSFT 150417C00034000 C 04/17/15 34.0 9.10 11.25
MSFT 150417C00035000 C 04/17/15 35.0 8.95 9.85
MSFT 150417C00036000 C 04/17/15 36.0 8.05 9.25
MSFT 150417C00037000 C 04/17/15 37.0 7.55 8.20
MSFT 150417C00038000 C 04/17/15 38.0 6.75 7.05
MSFT 150417C00039000 C 04/17/15 39.0 5.95 6.20
MSFT 150417C00040000 C 04/17/15 40.0 5.25 5.50
MSFT 150417C00041000 C 04/17/15 41.0 4.55 4.65
MSFT 150417C00042000 C 04/17/15 42.0 3.90 4.05
MSFT 150417C00043000 C 04/17/15 43.0 3.35 3.45
MSFT 150417C00044000 C 04/17/15 44.0 2.83 2.89
MSFT 150417C00045000 C 04/17/15 45.0 2.35 2.42
MSFT 150417C00046000 C 04/17/15 46.0 1.96 2.02
MSFT 150417C00047000 C 04/17/15 47.0 1.61 1.67
MSFT 150417C00048000 C 04/17/15 48.0 1.32 1.37
MSFT 150417C00049000 C 04/17/15 49.0 1.07 1.13
MSFT 150417C00050000 C 04/17/15 50.0 0.86 0.92
MSFT 150417C00055000 C 04/17/15 55.0 0.28 0.32
MSFT 150417C00060000 C 04/17/15 60.0 0.09 0.13
MSFT 150417C00065000 C 04/17/15 65.0 0.03 0.07
MSFT 150417P00023000 P 04/17/15 23.0 0.03 0.07
MSFT 150417P00024000 P 04/17/15 24.0 0.04 0.09
MSFT 150417P00025000 P 04/17/15 25.0 0.05 0.10
MSFT 150417P00026000 P 04/17/15 26.0 0.07 0.11
MSFT 150417P00027000 P 04/17/15 27.0 0.09 0.13
MSFT 150417P00028000 P 04/17/15 28.0 0.12 0.16
MSFT 150417P00029000 P 04/17/15 29.0 0.14 0.18
MSFT 150417P00030000 P 04/17/15 30.0 0.18 0.22
MSFT 150417P00031000 P 04/17/15 31.0 0.22 0.26
MSFT 150417P00032000 P 04/17/15 32.0 0.27 0.31
MSFT 150417P00033000 P 04/17/15 33.0 0.34 0.37
MSFT 150417P00034000 P 04/17/15 34.0 0.42 0.45
MSFT 150417P00035000 P 04/17/15 35.0 0.52 0.56
MSFT 150417P00036000 P 04/17/15 36.0 0.65 0.69
MSFT 150417P00037000 P 04/17/15 37.0 0.80 0.85
MSFT 150417P00038000 P 04/17/15 38.0 0.99 1.02
MSFT 150417P00039000 P 04/17/15 39.0 1.22 1.27
MSFT 150417P00040000 P 04/17/15 40.0 1.50 1.55
MSFT 150417P00041000 P 04/17/15 41.0 1.83 1.88
MSFT 150417P00042000 P 04/17/15 42.0 2.20 2.26
MSFT 150417P00043000 P 04/17/15 43.0 2.64 2.70
MSFT 150417P00044000 P 04/17/15 44.0 3.10 3.20
MSFT 150417P00045000 P 04/17/15 45.0 3.65 3.75
MSFT 150417P00046000 P 04/17/15 46.0 4.25 4.35
MSFT 150417P00047000 P 04/17/15 47.0 4.90 5.05
MSFT 150417P00048000 P 04/17/15 48.0 5.65 5.75
MSFT 150417P00049000 P 04/17/15 49.0 6.40 6.50
MSFT 150417P00050000 P 04/17/15 50.0 7.05 7.35
MSFT 150417P00055000 P 04/17/15 55.0 10.85 12.10
MSFT 150417P00060000 P 04/17/15 60.0 15.60 17.45
MSFT 150417P00065000 P 04/17/15 65.0 20.45 22.75
MSFT 160115C00018000 C 01/15/16 18.0 24.10 28.90
MSFT 160115C00020000 C 01/15/16 20.0 22.35 26.90
MSFT 160115C00023000 C 01/15/16 23.0 19.10 23.90
MSFT 160115C00025000 C 01/15/16 25.0 17.35 21.90
MSFT 160115C00028000 C 01/15/16 28.0 15.30 18.90
MSFT 160115C00030000 C 01/15/16 30.0 12.40 15.50
MSFT 160115C00032000 C 01/15/16 32.0 12.35 12.85
MSFT 160115C00035000 C 01/15/16 35.0 9.80 10.05
MSFT 160115C00037000 C 01/15/16 37.0 8.25 8.45
MSFT 160115C00040000 C 01/15/16 40.0 6.20 6.35
MSFT 160115C00042000 C 01/15/16 42.0 5.05 5.15
MSFT 160115C00045000 C 01/15/16 45.0 3.60 3.70
MSFT 160115C00047000 C 01/15/16 47.0 2.86 2.94
MSFT 160115C00050000 C 01/15/16 50.0 1.98 2.05
MSFT 160115C00055000 C 01/15/16 55.0 1.03 1.09
MSFT 160115C00060000 C 01/15/16 60.0 0.55 0.58
MSFT 160115C00065000 C 01/15/16 65.0 0.27 0.32
MSFT 160115P00018000 P 01/15/16 18.0 0.05 0.09
MSFT 160115P00020000 P 01/15/16 20.0 0.09 0.15
MSFT 160115P00023000 P 01/15/16 23.0 0.18 0.23
MSFT 160115P00025000 P 01/15/16 25.0 0.27 0.33
MSFT 160115P00028000 P 01/15/16 28.0 0.47 0.52
MSFT 160115P00030000 P 01/15/16 30.0 0.66 0.75
MSFT 160115P00032000 P 01/15/16 32.0 0.95 1.04
MSFT 160115P00035000 P 01/15/16 35.0 1.51 1.63
MSFT 160115P00037000 P 01/15/16 37.0 2.04 2.17
MSFT 160115P00040000 P 01/15/16 40.0 3.05 3.20
MSFT 160115P00042000 P 01/15/16 42.0 3.95 4.05
MSFT 160115P00045000 P 01/15/16 45.0 5.55 5.70
MSFT 160115P00047000 P 01/15/16 47.0 6.80 6.95
MSFT 160115P00050000 P 01/15/16 50.0 8.95 9.10
MSFT 160115P00055000 P 01/15/16 55.0 12.70 13.15
MSFT 160115P00060000 P 01/15/16 60.0 17.30 17.70
MSFT 160115P00065000 P 01/15/16 65.0 21.25 22.85

OPRA data is delayed 15 minutes.