Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Microsoft Corp (MSFT)
As of Jun 18 2013 6:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 130622C00020000 C 06/22/13 20.0 15.00 15.10
MSFT 130622C00021000 C 06/22/13 21.0 14.00 14.10
MSFT 130622C00022000 C 06/22/13 22.0 13.00 13.10
MSFT 130622C00023000 C 06/22/13 23.0 12.00 12.10
MSFT 130622C00024000 C 06/22/13 24.0 11.00 11.10
MSFT 130622C00025000 C 06/22/13 25.0 10.00 10.10
MSFT 130622C00026000 C 06/22/13 26.0 9.00 9.10
MSFT 130622C00027000 C 06/22/13 27.0 8.00 8.10
MSFT 130622C00028000 C 06/22/13 28.0 7.00 7.10
MSFT 130622C00029000 C 06/22/13 29.0 6.00 6.10
MSFT 130622C00029500 C 06/22/13 29.5 5.50 5.60
MSFT 130622C00030000 C 06/22/13 30.0 5.00 5.10
MSFT 130622C00030500 C 06/22/13 30.5 4.50 4.60
MSFT 130622C00031000 C 06/22/13 31.0 4.00 4.10
MSFT 130622C00031500 C 06/22/13 31.5 3.50 3.60
MSFT 130622C00032000 C 06/22/13 32.0 3.00 3.10
MSFT 130622C00032500 C 06/22/13 32.5 2.54 2.58
MSFT 130622C00033000 C 06/22/13 33.0 2.07 2.09
MSFT 130622C00033500 C 06/22/13 33.5 1.58 1.60
MSFT 130622C00034000 C 06/22/13 34.0 1.11 1.13
MSFT 130622C00034500 C 06/22/13 34.5 0.69 0.72
MSFT 130622C00035000 C 06/22/13 35.0 0.37 0.37
MSFT 130622C00035500 C 06/22/13 35.5 0.16 0.17
MSFT 130622C00036000 C 06/22/13 36.0 0.07 0.08
MSFT 130622C00036500 C 06/22/13 36.5 0.02 0.03
MSFT 130622C00037000 C 06/22/13 37.0 0.00 0.02
MSFT 130622C00037500 C 06/22/13 37.5 0.00 0.02
MSFT 130622C00038000 C 06/22/13 38.0 0.00 0.01
MSFT 130622C00038500 C 06/22/13 38.5 0.00 0.01
MSFT 130622C00039000 C 06/22/13 39.0 0.00 0.01
MSFT 130622C00039500 C 06/22/13 39.5 0.00 0.01
MSFT 130622C00040000 C 06/22/13 40.0 0.00 0.01
MSFT 130622P00020000 P 06/22/13 20.0 0.00 0.01
MSFT 130622P00021000 P 06/22/13 21.0 0.00 0.01
MSFT 130622P00022000 P 06/22/13 22.0 0.00 0.01
MSFT 130622P00023000 P 06/22/13 23.0 0.00 0.01
MSFT 130622P00024000 P 06/22/13 24.0 0.00 0.01
MSFT 130622P00025000 P 06/22/13 25.0 0.00 0.01
MSFT 130622P00026000 P 06/22/13 26.0 0.00 0.01
MSFT 130622P00027000 P 06/22/13 27.0 0.00 0.01
MSFT 130622P00028000 P 06/22/13 28.0 0.00 0.01
MSFT 130622P00029000 P 06/22/13 29.0 0.00 0.01
MSFT 130622P00029500 P 06/22/13 29.5 0.00 0.02
MSFT 130622P00030000 P 06/22/13 30.0 0.00 0.02
MSFT 130622P00030500 P 06/22/13 30.5 0.00 0.01
MSFT 130622P00031000 P 06/22/13 31.0 0.00 0.01
MSFT 130622P00031500 P 06/22/13 31.5 0.00 0.02
MSFT 130622P00032000 P 06/22/13 32.0 0.01 0.02
MSFT 130622P00032500 P 06/22/13 32.5 0.01 0.03
MSFT 130622P00033000 P 06/22/13 33.0 0.01 0.02
MSFT 130622P00033500 P 06/22/13 33.5 0.04 0.05
MSFT 130622P00034000 P 06/22/13 34.0 0.07 0.08
MSFT 130622P00034500 P 06/22/13 34.5 0.15 0.16
MSFT 130622P00035000 P 06/22/13 35.0 0.32 0.33
MSFT 130622P00035500 P 06/22/13 35.5 0.61 0.62
MSFT 130622P00036000 P 06/22/13 36.0 1.00 1.03
MSFT 130622P00036500 P 06/22/13 36.5 1.46 1.49
MSFT 130622P00037000 P 06/22/13 37.0 1.95 1.99
MSFT 130622P00037500 P 06/22/13 37.5 2.45 2.49
MSFT 130622P00038000 P 06/22/13 38.0 2.94 2.98
MSFT 130622P00038500 P 06/22/13 38.5 3.40 3.50
MSFT 130622P00039000 P 06/22/13 39.0 3.95 4.00
MSFT 130622P00039500 P 06/22/13 39.5 4.40 4.50
MSFT 130622P00040000 P 06/22/13 40.0 4.95 5.00
MSFT 130720C00014000 C 07/20/13 14.0 20.35 21.75
MSFT 130720C00015000 C 07/20/13 15.0 19.35 20.15
MSFT 130720C00016000 C 07/20/13 16.0 18.35 19.15
MSFT 130720C00017000 C 07/20/13 17.0 17.35 18.15
MSFT 130720C00018000 C 07/20/13 18.0 16.35 17.80
MSFT 130720C00019000 C 07/20/13 19.0 15.35 16.15
MSFT 130720C00020000 C 07/20/13 20.0 14.35 15.25
MSFT 130720C00021000 C 07/20/13 21.0 13.40 14.15
MSFT 130720C00022000 C 07/20/13 22.0 13.00 13.10
MSFT 130720C00023000 C 07/20/13 23.0 12.00 12.10
MSFT 130720C00024000 C 07/20/13 24.0 11.00 11.10
MSFT 130720C00025000 C 07/20/13 25.0 10.00 10.15
MSFT 130720C00026000 C 07/20/13 26.0 9.00 9.10
MSFT 130720C00027000 C 07/20/13 27.0 8.00 8.10
MSFT 130720C00028000 C 07/20/13 28.0 7.05 7.10
MSFT 130720C00029000 C 07/20/13 29.0 6.05 6.15
MSFT 130720C00030000 C 07/20/13 30.0 5.05 5.15
MSFT 130720C00031000 C 07/20/13 31.0 4.10 4.20
MSFT 130720C00032000 C 07/20/13 32.0 3.20 3.25
MSFT 130720C00033000 C 07/20/13 33.0 2.34 2.37
MSFT 130720C00034000 C 07/20/13 34.0 1.57 1.59
MSFT 130720C00035000 C 07/20/13 35.0 0.96 0.97
MSFT 130720C00036000 C 07/20/13 36.0 0.50 0.51
MSFT 130720C00037000 C 07/20/13 37.0 0.22 0.23
MSFT 130720C00038000 C 07/20/13 38.0 0.08 0.09
MSFT 130720C00039000 C 07/20/13 39.0 0.02 0.04
MSFT 130720C00040000 C 07/20/13 40.0 0.01 0.02
MSFT 130720C00041000 C 07/20/13 41.0 0.00 0.03
MSFT 130720C00042000 C 07/20/13 42.0 0.00 0.03
MSFT 130720C00043000 C 07/20/13 43.0 0.00 0.03
MSFT 130720C00044000 C 07/20/13 44.0 0.00 0.02
MSFT 130720C00045000 C 07/20/13 45.0 0.00 0.01
MSFT 130720P00014000 P 07/20/13 14.0 0.00 0.02
MSFT 130720P00015000 P 07/20/13 15.0 0.00 0.02
MSFT 130720P00016000 P 07/20/13 16.0 0.00 0.02
MSFT 130720P00017000 P 07/20/13 17.0 0.00 0.02
MSFT 130720P00018000 P 07/20/13 18.0 0.00 0.02
MSFT 130720P00019000 P 07/20/13 19.0 0.00 0.02
MSFT 130720P00020000 P 07/20/13 20.0 0.00 0.01
MSFT 130720P00021000 P 07/20/13 21.0 0.00 0.01
MSFT 130720P00022000 P 07/20/13 22.0 0.00 0.01
MSFT 130720P00023000 P 07/20/13 23.0 0.00 0.01
MSFT 130720P00024000 P 07/20/13 24.0 0.00 0.01
MSFT 130720P00025000 P 07/20/13 25.0 0.00 0.01
MSFT 130720P00026000 P 07/20/13 26.0 0.01 0.02
MSFT 130720P00027000 P 07/20/13 27.0 0.02 0.03
MSFT 130720P00028000 P 07/20/13 28.0 0.02 0.04
MSFT 130720P00029000 P 07/20/13 29.0 0.04 0.05
MSFT 130720P00030000 P 07/20/13 30.0 0.05 0.07
MSFT 130720P00031000 P 07/20/13 31.0 0.10 0.11
MSFT 130720P00032000 P 07/20/13 32.0 0.17 0.18
MSFT 130720P00033000 P 07/20/13 33.0 0.30 0.31
MSFT 130720P00034000 P 07/20/13 34.0 0.53 0.54
MSFT 130720P00035000 P 07/20/13 35.0 0.90 0.91
MSFT 130720P00036000 P 07/20/13 36.0 1.44 1.45
MSFT 130720P00037000 P 07/20/13 37.0 2.16 2.18
MSFT 130720P00038000 P 07/20/13 38.0 3.00 3.10
MSFT 130720P00039000 P 07/20/13 39.0 3.95 4.00
MSFT 130720P00040000 P 07/20/13 40.0 4.95 5.00
MSFT 130720P00041000 P 07/20/13 41.0 5.30 6.05
MSFT 130720P00042000 P 07/20/13 42.0 6.25 7.05
MSFT 130720P00043000 P 07/20/13 43.0 7.25 8.65
MSFT 130720P00044000 P 07/20/13 44.0 8.25 9.65
MSFT 130720P00045000 P 07/20/13 45.0 9.90 10.00
MSFT 130817C00015000 C 08/17/13 15.0 18.00 22.00
MSFT 130817C00016000 C 08/17/13 16.0 17.00 21.00
MSFT 130817C00017000 C 08/17/13 17.0 16.00 20.00
MSFT 130817C00018000 C 08/17/13 18.0 14.85 17.50
MSFT 130817C00019000 C 08/17/13 19.0 14.00 18.00
MSFT 130817C00020000 C 08/17/13 20.0 13.55 15.15
MSFT 130817C00021000 C 08/17/13 21.0 13.70 14.50
MSFT 130817C00022000 C 08/17/13 22.0 12.70 13.15
MSFT 130817C00023000 C 08/17/13 23.0 11.70 12.15
MSFT 130817C00024000 C 08/17/13 24.0 10.75 11.40
MSFT 130817C00025000 C 08/17/13 25.0 8.50 11.15
MSFT 130817C00026000 C 08/17/13 26.0 8.85 9.25
MSFT 130817C00027000 C 08/17/13 27.0 8.05 8.15
MSFT 130817C00028000 C 08/17/13 28.0 7.05 7.15
MSFT 130817C00029000 C 08/17/13 29.0 5.90 6.50
MSFT 130817C00030000 C 08/17/13 30.0 5.15 5.20
MSFT 130817C00031000 C 08/17/13 31.0 4.20 4.30
MSFT 130817C00032000 C 08/17/13 32.0 3.30 3.40
MSFT 130817C00033000 C 08/17/13 33.0 2.53 2.56
MSFT 130817C00034000 C 08/17/13 34.0 1.81 1.82
MSFT 130817C00035000 C 08/17/13 35.0 1.21 1.21
MSFT 130817C00036000 C 08/17/13 36.0 0.74 0.75
MSFT 130817C00037000 C 08/17/13 37.0 0.41 0.43
MSFT 130817C00038000 C 08/17/13 38.0 0.21 0.23
MSFT 130817C00039000 C 08/17/13 39.0 0.10 0.12
MSFT 130817C00040000 C 08/17/13 40.0 0.05 0.06
MSFT 130817C00041000 C 08/17/13 41.0 0.02 0.03
MSFT 130817C00042000 C 08/17/13 42.0 0.00 0.02
MSFT 130817C00043000 C 08/17/13 43.0 0.00 0.03
MSFT 130817C00044000 C 08/17/13 44.0 0.00 0.03
MSFT 130817P00015000 P 08/17/13 15.0 0.00 0.02
MSFT 130817P00016000 P 08/17/13 16.0 0.00 0.02
MSFT 130817P00017000 P 08/17/13 17.0 0.00 0.02
MSFT 130817P00018000 P 08/17/13 18.0 0.00 0.02
MSFT 130817P00019000 P 08/17/13 19.0 0.00 0.02
MSFT 130817P00020000 P 08/17/13 20.0 0.00 0.02
MSFT 130817P00021000 P 08/17/13 21.0 0.00 0.02
MSFT 130817P00022000 P 08/17/13 22.0 0.01 0.03
MSFT 130817P00023000 P 08/17/13 23.0 0.01 0.03
MSFT 130817P00024000 P 08/17/13 24.0 0.00 0.05
MSFT 130817P00025000 P 08/17/13 25.0 0.03 0.04
MSFT 130817P00026000 P 08/17/13 26.0 0.04 0.05
MSFT 130817P00027000 P 08/17/13 27.0 0.05 0.07
MSFT 130817P00028000 P 08/17/13 28.0 0.07 0.09
MSFT 130817P00029000 P 08/17/13 29.0 0.10 0.12
MSFT 130817P00030000 P 08/17/13 30.0 0.16 0.17
MSFT 130817P00031000 P 08/17/13 31.0 0.25 0.26
MSFT 130817P00032000 P 08/17/13 32.0 0.38 0.39
MSFT 130817P00033000 P 08/17/13 33.0 0.58 0.58
MSFT 130817P00034000 P 08/17/13 34.0 0.87 0.88
MSFT 130817P00035000 P 08/17/13 35.0 1.30 1.30
MSFT 130817P00036000 P 08/17/13 36.0 1.85 1.86
MSFT 130817P00037000 P 08/17/13 37.0 2.55 2.56
MSFT 130817P00038000 P 08/17/13 38.0 3.35 3.40
MSFT 130817P00039000 P 08/17/13 39.0 4.25 4.30
MSFT 130817P00040000 P 08/17/13 40.0 5.20 5.25
MSFT 130817P00041000 P 08/17/13 41.0 6.15 6.25
MSFT 130817P00042000 P 08/17/13 42.0 6.85 7.45
MSFT 130817P00043000 P 08/17/13 43.0 7.25 8.50
MSFT 130817P00044000 P 08/17/13 44.0 8.15 9.45
MSFT 130921C00023000 C 09/21/13 23.0 10.60 13.75
MSFT 130921C00024000 C 09/21/13 24.0 9.35 12.75
MSFT 130921C00025000 C 09/21/13 25.0 8.65 11.75
MSFT 130921C00026000 C 09/21/13 26.0 8.05 10.15
MSFT 130921C00027000 C 09/21/13 27.0 6.70 9.80
MSFT 130921C00028000 C 09/21/13 28.0 6.90 7.70
MSFT 130921C00029000 C 09/21/13 29.0 5.85 6.75
MSFT 130921C00030000 C 09/21/13 30.0 5.20 5.30
MSFT 130921C00031000 C 09/21/13 31.0 4.30 4.40
MSFT 130921C00032000 C 09/21/13 32.0 3.45 3.55
MSFT 130921C00033000 C 09/21/13 33.0 2.70 2.73
MSFT 130921C00034000 C 09/21/13 34.0 2.01 2.04
MSFT 130921C00035000 C 09/21/13 35.0 1.43 1.45
MSFT 130921C00036000 C 09/21/13 36.0 0.97 0.99
MSFT 130921C00037000 C 09/21/13 37.0 0.63 0.64
MSFT 130921C00038000 C 09/21/13 38.0 0.39 0.40
MSFT 130921C00039000 C 09/21/13 39.0 0.23 0.25
MSFT 130921C00040000 C 09/21/13 40.0 0.13 0.15
MSFT 130921C00041000 C 09/21/13 41.0 0.07 0.09
MSFT 130921C00042000 C 09/21/13 42.0 0.04 0.05
MSFT 130921C00043000 C 09/21/13 43.0 0.02 0.03
MSFT 130921P00023000 P 09/21/13 23.0 0.04 0.06
MSFT 130921P00024000 P 09/21/13 24.0 0.04 0.08
MSFT 130921P00025000 P 09/21/13 25.0 0.06 0.08
MSFT 130921P00026000 P 09/21/13 26.0 0.08 0.10
MSFT 130921P00027000 P 09/21/13 27.0 0.09 0.12
MSFT 130921P00028000 P 09/21/13 28.0 0.15 0.16
MSFT 130921P00029000 P 09/21/13 29.0 0.20 0.22
MSFT 130921P00030000 P 09/21/13 30.0 0.29 0.31
MSFT 130921P00031000 P 09/21/13 31.0 0.41 0.43
MSFT 130921P00032000 P 09/21/13 32.0 0.58 0.60
MSFT 130921P00033000 P 09/21/13 33.0 0.82 0.84
MSFT 130921P00034000 P 09/21/13 34.0 1.15 1.17
MSFT 130921P00035000 P 09/21/13 35.0 1.58 1.60
MSFT 130921P00036000 P 09/21/13 36.0 2.13 2.15
MSFT 130921P00037000 P 09/21/13 37.0 2.79 2.82
MSFT 130921P00038000 P 09/21/13 38.0 3.55 3.60
MSFT 130921P00039000 P 09/21/13 39.0 4.35 4.45
MSFT 130921P00040000 P 09/21/13 40.0 5.15 5.40
MSFT 130921P00041000 P 09/21/13 41.0 5.90 6.70
MSFT 130921P00042000 P 09/21/13 42.0 6.65 7.65
MSFT 130921P00043000 P 09/21/13 43.0 7.85 8.65
MSFT 131019C00014000 C 10/19/13 14.0 19.00 23.00
MSFT 131019C00015000 C 10/19/13 15.0 18.00 22.00
MSFT 131019C00016000 C 10/19/13 16.0 16.95 21.00
MSFT 131019C00017000 C 10/19/13 17.0 15.95 20.00
MSFT 131019C00018000 C 10/19/13 18.0 15.00 17.25
MSFT 131019C00019000 C 10/19/13 19.0 13.95 18.00
MSFT 131019C00020000 C 10/19/13 20.0 15.00 15.10
MSFT 131019C00021000 C 10/19/13 21.0 13.60 15.00
MSFT 131019C00022000 C 10/19/13 22.0 12.70 13.30
MSFT 131019C00023000 C 10/19/13 23.0 10.55 12.30
MSFT 131019C00024000 C 10/19/13 24.0 10.75 11.30
MSFT 131019C00025000 C 10/19/13 25.0 10.05 10.10
MSFT 131019C00026000 C 10/19/13 26.0 9.05 9.15
MSFT 131019C00027000 C 10/19/13 27.0 8.10 8.15
MSFT 131019C00028000 C 10/19/13 28.0 7.15 7.20
MSFT 131019C00029000 C 10/19/13 29.0 6.20 6.30
MSFT 131019C00030000 C 10/19/13 30.0 5.30 5.35
MSFT 131019C00031000 C 10/19/13 31.0 4.40 4.50
MSFT 131019C00032000 C 10/19/13 32.0 3.60 3.70
MSFT 131019C00033000 C 10/19/13 33.0 2.88 2.91
MSFT 131019C00034000 C 10/19/13 34.0 2.22 2.25
MSFT 131019C00035000 C 10/19/13 35.0 1.65 1.68
MSFT 131019C00036000 C 10/19/13 36.0 1.19 1.21
MSFT 131019C00037000 C 10/19/13 37.0 0.83 0.85
MSFT 131019C00038000 C 10/19/13 38.0 0.56 0.58
MSFT 131019C00039000 C 10/19/13 39.0 0.37 0.39
MSFT 131019C00040000 C 10/19/13 40.0 0.24 0.25
MSFT 131019C00041000 C 10/19/13 41.0 0.15 0.17
MSFT 131019C00042000 C 10/19/13 42.0 0.10 0.11
MSFT 131019C00043000 C 10/19/13 43.0 0.06 0.08
MSFT 131019P00014000 P 10/19/13 14.0 0.01 0.02
MSFT 131019P00015000 P 10/19/13 15.0 0.01 0.03
MSFT 131019P00016000 P 10/19/13 16.0 0.02 0.03
MSFT 131019P00017000 P 10/19/13 17.0 0.02 0.03
MSFT 131019P00018000 P 10/19/13 18.0 0.02 0.03
MSFT 131019P00019000 P 10/19/13 19.0 0.02 0.06
MSFT 131019P00020000 P 10/19/13 20.0 0.03 0.06
MSFT 131019P00021000 P 10/19/13 21.0 0.03 0.08
MSFT 131019P00022000 P 10/19/13 22.0 0.04 0.06
MSFT 131019P00023000 P 10/19/13 23.0 0.05 0.07
MSFT 131019P00024000 P 10/19/13 24.0 0.06 0.10
MSFT 131019P00025000 P 10/19/13 25.0 0.10 0.11
MSFT 131019P00026000 P 10/19/13 26.0 0.13 0.14
MSFT 131019P00027000 P 10/19/13 27.0 0.17 0.19
MSFT 131019P00028000 P 10/19/13 28.0 0.22 0.24
MSFT 131019P00029000 P 10/19/13 29.0 0.31 0.32
MSFT 131019P00030000 P 10/19/13 30.0 0.42 0.43
MSFT 131019P00031000 P 10/19/13 31.0 0.56 0.58
MSFT 131019P00032000 P 10/19/13 32.0 0.76 0.78
MSFT 131019P00033000 P 10/19/13 33.0 1.03 1.05
MSFT 131019P00034000 P 10/19/13 34.0 1.38 1.40
MSFT 131019P00035000 P 10/19/13 35.0 1.82 1.84
MSFT 131019P00036000 P 10/19/13 36.0 2.35 2.38
MSFT 131019P00037000 P 10/19/13 37.0 2.99 3.05
MSFT 131019P00038000 P 10/19/13 38.0 3.70 3.80
MSFT 131019P00039000 P 10/19/13 39.0 4.50 4.60
MSFT 131019P00040000 P 10/19/13 40.0 5.10 5.65
MSFT 131019P00041000 P 10/19/13 41.0 6.05 6.55
MSFT 131019P00042000 P 10/19/13 42.0 7.05 7.50
MSFT 131019P00043000 P 10/19/13 43.0 8.05 8.55
MSFT 140118C00015000 C 01/18/14 15.0 20.00 20.10
MSFT 140118C00016000 C 01/18/14 16.0 19.00 19.10
MSFT 140118C00017000 C 01/18/14 17.0 18.00 18.10
MSFT 140118C00018000 C 01/18/14 18.0 17.00 17.10
MSFT 140118C00019000 C 01/18/14 19.0 16.00 16.10
MSFT 140118C00020000 C 01/18/14 20.0 15.00 15.10
MSFT 140118C00021000 C 01/18/14 21.0 14.05 14.10
MSFT 140118C00022000 C 01/18/14 22.0 13.05 13.10
MSFT 140118C00023000 C 01/18/14 23.0 12.05 12.15
MSFT 140118C00024000 C 01/18/14 24.0 11.05 11.15
MSFT 140118C00025000 C 01/18/14 25.0 10.10 10.20
MSFT 140118C00026000 C 01/18/14 26.0 9.15 9.20
MSFT 140118C00027000 C 01/18/14 27.0 8.20 8.30
MSFT 140118C00028000 C 01/18/14 28.0 7.25 7.35
MSFT 140118C00029000 C 01/18/14 29.0 6.40 6.45
MSFT 140118C00030000 C 01/18/14 30.0 5.55 5.60
MSFT 140118C00031000 C 01/18/14 31.0 4.70 4.80
MSFT 140118C00032000 C 01/18/14 32.0 3.95 4.05
MSFT 140118C00033000 C 01/18/14 33.0 3.30 3.35
MSFT 140118C00034000 C 01/18/14 34.0 2.71 2.74
MSFT 140118C00035000 C 01/18/14 35.0 2.17 2.20
MSFT 140118C00036000 C 01/18/14 36.0 1.71 1.74
MSFT 140118C00037000 C 01/18/14 37.0 1.33 1.35
MSFT 140118C00038000 C 01/18/14 38.0 1.01 1.04
MSFT 140118C00039000 C 01/18/14 39.0 0.76 0.79
MSFT 140118C00040000 C 01/18/14 40.0 0.58 0.60
MSFT 140118C00041000 C 01/18/14 41.0 0.43 0.45
MSFT 140118C00042000 C 01/18/14 42.0 0.31 0.34
MSFT 140118C00043000 C 01/18/14 43.0 0.23 0.26
MSFT 140118C00044000 C 01/18/14 44.0 0.18 0.20
MSFT 140118C00045000 C 01/18/14 45.0 0.13 0.15
MSFT 140118C00046000 C 01/18/14 46.0 0.10 0.12
MSFT 140118C00047000 C 01/18/14 47.0 0.07 0.09
MSFT 140118C00048000 C 01/18/14 48.0 0.06 0.08
MSFT 140118P00015000 P 01/18/14 15.0 0.05 0.06
MSFT 140118P00016000 P 01/18/14 16.0 0.06 0.07
MSFT 140118P00017000 P 01/18/14 17.0 0.06 0.08
MSFT 140118P00018000 P 01/18/14 18.0 0.09 0.10
MSFT 140118P00019000 P 01/18/14 19.0 0.09 0.11
MSFT 140118P00020000 P 01/18/14 20.0 0.11 0.13
MSFT 140118P00021000 P 01/18/14 21.0 0.13 0.15
MSFT 140118P00022000 P 01/18/14 22.0 0.17 0.18
MSFT 140118P00023000 P 01/18/14 23.0 0.19 0.21
MSFT 140118P00024000 P 01/18/14 24.0 0.23 0.25
MSFT 140118P00025000 P 01/18/14 25.0 0.29 0.31
MSFT 140118P00026000 P 01/18/14 26.0 0.35 0.37
MSFT 140118P00027000 P 01/18/14 27.0 0.43 0.45
MSFT 140118P00028000 P 01/18/14 28.0 0.54 0.56
MSFT 140118P00029000 P 01/18/14 29.0 0.68 0.70
MSFT 140118P00030000 P 01/18/14 30.0 0.85 0.86
MSFT 140118P00031000 P 01/18/14 31.0 1.07 1.08
MSFT 140118P00032000 P 01/18/14 32.0 1.33 1.34
MSFT 140118P00033000 P 01/18/14 33.0 1.67 1.68
MSFT 140118P00034000 P 01/18/14 34.0 2.07 2.10
MSFT 140118P00035000 P 01/18/14 35.0 2.54 2.57
MSFT 140118P00036000 P 01/18/14 36.0 3.05 3.15
MSFT 140118P00037000 P 01/18/14 37.0 3.70 3.75
MSFT 140118P00038000 P 01/18/14 38.0 4.40 4.45
MSFT 140118P00039000 P 01/18/14 39.0 5.15 5.20
MSFT 140118P00040000 P 01/18/14 40.0 5.95 6.05
MSFT 140118P00041000 P 01/18/14 41.0 6.80 6.90
MSFT 140118P00042000 P 01/18/14 42.0 7.70 7.80
MSFT 140118P00043000 P 01/18/14 43.0 8.60 8.70
MSFT 140118P00044000 P 01/18/14 44.0 9.55 9.65
MSFT 140118P00045000 P 01/18/14 45.0 10.50 10.60
MSFT 140118P00046000 P 01/18/14 46.0 11.45 11.55
MSFT 140118P00047000 P 01/18/14 47.0 12.45 12.55
MSFT 140118P00048000 P 01/18/14 48.0 13.40 13.50
MSFT 150117C00015000 C 01/17/15 15.0 19.95 20.15
MSFT 150117C00018000 C 01/17/15 18.0 17.00 17.20
MSFT 150117C00020000 C 01/17/15 20.0 15.00 15.20
MSFT 150117C00023000 C 01/17/15 23.0 12.10 12.30
MSFT 150117C00025000 C 01/17/15 25.0 10.30 10.45
MSFT 150117C00028000 C 01/17/15 28.0 7.85 7.95
MSFT 150117C00030000 C 01/17/15 30.0 6.45 6.55
MSFT 150117C00032000 C 01/17/15 32.0 5.20 5.30
MSFT 150117C00035000 C 01/17/15 35.0 3.65 3.75
MSFT 150117C00037000 C 01/17/15 37.0 2.84 2.85
MSFT 150117C00040000 C 01/17/15 40.0 1.89 1.93
MSFT 150117C00042000 C 01/17/15 42.0 1.43 1.47
MSFT 150117C00045000 C 01/17/15 45.0 0.95 0.97
MSFT 150117C00050000 C 01/17/15 50.0 0.47 0.49
MSFT 150117P00015000 P 01/17/15 15.0 0.26 0.28
MSFT 150117P00018000 P 01/17/15 18.0 0.41 0.42
MSFT 150117P00020000 P 01/17/15 20.0 0.57 0.58
MSFT 150117P00023000 P 01/17/15 23.0 0.91 0.92
MSFT 150117P00025000 P 01/17/15 25.0 1.24 1.25
MSFT 150117P00028000 P 01/17/15 28.0 1.94 1.96
MSFT 150117P00030000 P 01/17/15 30.0 2.57 2.60
MSFT 150117P00032000 P 01/17/15 32.0 3.35 3.40
MSFT 150117P00035000 P 01/17/15 35.0 4.85 4.90
MSFT 150117P00037000 P 01/17/15 37.0 6.05 6.10
MSFT 150117P00040000 P 01/17/15 40.0 8.10 8.15
MSFT 150117P00042000 P 01/17/15 42.0 9.65 9.70
MSFT 150117P00045000 P 01/17/15 45.0 12.10 12.25
MSFT 150117P00050000 P 01/17/15 50.0 16.60 16.75