$46.36 -0.08 (-0.17%) Microsoft Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 46.36
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.17%)
Prev Close: 46.44
Open: 46.37
Bid: 46.36
Ask: 46.37
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MSFT1418J19 24.60 -1.05 25.60 420.0 27.45 562.0 1.0 2
20.00 MSFT1418J20 23.60 0.00 24.60 420.0 26.45 282.0 0.0 0
21.00 MSFT1418J21 23.65 0.00 23.60 405.0 25.45 241.0 0.0 0
23.00 MSFT1418J23 16.88 -4.77 21.60 420.0 23.45 535.0 15.0 15
24.00 MSFT1418J24 15.89 -4.76 20.75 18.0 22.55 24.0 10.0 10
25.00 MSFT1418J25 14.97 -5.03 19.75 10.0 21.95 20.0 41.0 41
26.00 MSFT1418J26 11.15 -7.50 18.75 10.0 20.95 20.0 10.0 20
27.00 MSFT1418J27 9.70 -7.95 17.40 10.0 19.45 37.0 20.0 35
28.00 MSFT1418J28 17.00 0.35 16.60 400.0 18.50 57.0 5.0 3
29.00 MSFT1418J29 16.00 0.20 15.60 400.0 17.60 1037.0 320.0 208
30.00 MSFT1418J30 16.20 0.65 14.60 400.0 16.45 256.0 61.0 230
31.00 MSFT1418J31 13.95 0.30 13.60 20.0 15.45 67.0 10.0 1
32.00 MSFT1418J32 14.80 2.15 12.75 10.0 14.60 137.0 89.0 89
33.00 MSFT1403J33 11.65 0.00 11.60 415.0 13.60 360.0 0.0 0
33.00 MSFT1418J33 13.50 0.00 11.60 130.0 13.50 118.0 10.0 252
34.00 MSFT1403J34 10.65 0.00 10.65 405.0 12.60 365.0 0.0 0
34.00 MSFT1418J34 11.00 -0.30 10.60 405.0 12.40 231.0 1.0 1
35.00 MSFT1403J35 9.65 0.00 9.65 405.0 11.60 365.0 0.0 0
35.00 MSFT1418J35 11.20 0.75 9.60 405.0 11.40 221.0 20.0 566
36.00 MSFT1403J36 9.70 0.00 8.60 381.0 10.50 250.0 0.0 0
36.00 MSFT1418J36 10.20 0.45 8.60 639.0 10.45 427.0 20.0 86
37.00 MSFT1403J37 8.70 0.00 8.50 58.0 9.55 102.0 0.0 0
37.00 MSFT1410J37 9.00 0.25 9.00 775.0 9.40 367.0 5.0 5
37.00 MSFT1418J37 9.60 0.70 9.00 811.0 9.40 311.0 3.0 577
37.00 MSFT1424J37 9.45 0.00 9.00 922.0 9.40 223.0 19.0 19
37.50 MSFT1403J37.5 7.50 -0.75 7.60 252.0 8.95 62.0 58.0 58
37.50 MSFT1410J37.5 8.35 0.00 8.50 844.0 8.90 326.0 0.0 0
38.00 MSFT1403J38 7.75 0.00 7.55 58.0 8.55 102.0 0.0 0
38.00 MSFT1410J38 8.30 0.00 8.10 867.0 8.40 358.0 0.0 0
38.00 MSFT1418J38 8.32 -0.08 8.00 709.0 8.40 229.0 2.0 254
38.00 MSFT1424J38 7.95 0.00 8.05 1146.0 8.45 117.0 0.0 0
38.00 MSFT1431J38 7.75 0.00 8.05 870.0 8.50 64.0 0.0 0
38.50 MSFT1403J38.5 6.65 -0.60 6.55 415.0 7.90 177.0 20.0 20
38.50 MSFT1410J38.5 7.85 0.00 7.60 931.0 7.90 312.0 0.0 0
38.50 MSFT1418J38.5 7.90 0.00 7.70 464.0 7.95 155.0 0.0 0
38.50 MSFT1424J38.5 7.45 0.00 7.55 1118.0 7.95 194.0 0.0 0
39.00 MSFT1403J39 7.35 0.00 7.10 513.0 7.40 263.0 0.0 0
39.00 MSFT1410J39 7.80 0.45 7.10 851.0 7.45 359.0 1.0 1
39.00 MSFT1418J39 7.65 0.20 7.20 479.0 7.45 113.0 8.0 1,347
39.00 MSFT1424J39 6.95 0.00 7.05 1131.0 7.45 278.0 0.0 0
39.00 MSFT1431J39 6.80 0.00 7.05 893.0 7.55 1.0 0.0 0
39.50 MSFT1403J39.5 5.55 -1.30 6.60 504.0 6.90 263.0 11.0 11
39.50 MSFT1410J39.5 7.30 0.45 6.55 924.0 6.95 329.0 1.0 1
39.50 MSFT1418J39.5 6.95 0.00 6.70 414.0 6.95 146.0 0.0 0
39.50 MSFT1424J39.5 6.50 0.00 6.55 1164.0 6.95 117.0 0.0 0
40.00 MSFT1403J40 5.05 -1.25 6.10 534.0 6.40 481.0 11.0 11
40.00 MSFT1410J40 4.95 -1.40 6.05 806.0 6.45 195.0 1.0 1
40.00 MSFT1418J40 6.00 0.00 6.15 863.0 6.40 339.0 13.0 1,759
40.00 MSFT1424J40 6.40 0.00 6.05 1320.0 6.45 104.0 1.0 1
40.00 MSFT1431J40 5.85 0.00 6.10 867.0 6.60 452.0 0.0 0
40.50 MSFT1403J40.5 5.95 0.10 5.60 1438.0 5.90 544.0 146.0 147
40.50 MSFT1410J40.5 6.50 0.65 5.60 870.0 5.90 265.0 4.0 8
40.50 MSFT1418J40.5 6.61 0.66 5.70 1143.0 5.90 228.0 2.0 2
40.50 MSFT1424J40.5 5.50 0.00 5.55 1483.0 6.00 153.0 0.0 0
41.00 MSFT1403J41 4.10 -1.25 5.10 497.0 5.40 303.0 10.0 10
41.00 MSFT1410J41 5.80 0.45 5.10 812.0 5.40 152.0 1.0 1
41.00 MSFT1418J41 5.39 0.00 5.20 1503.0 5.40 180.0 20.0 1,412
41.00 MSFT1424J41 5.05 0.00 5.10 1387.0 5.45 149.0 0.0 0
41.00 MSFT1431J41 5.40 0.00 5.10 1377.0 5.50 37.0 0.0 0
41.50 MSFT1403J41.5 4.85 0.00 4.60 593.0 4.90 276.0 0.0 0
41.50 MSFT1410J41.5 4.85 0.00 4.60 764.0 4.90 72.0 0.0 0
41.50 MSFT1418J41.5 5.65 0.70 4.70 1908.0 4.90 199.0 1.0 1
41.50 MSFT1424J41.5 4.55 0.00 4.60 1513.0 5.00 76.0 0.0 0
41.50 MSFT1431J41.5 5.00 0.00 4.60 1380.0 5.05 292.0 0.0 0
42.00 MSFT1403J42 3.10 -1.20 4.10 1524.0 4.40 580.0 171.0 172
42.00 MSFT1410J42 4.55 0.20 4.10 1048.0 4.40 171.0 20.0 20
42.00 MSFT1418J42 4.30 -0.25 4.15 2300.0 4.40 1400.0 1.0 15,587
42.00 MSFT1424J42 4.75 0.65 4.10 1677.0 4.50 172.0 19.0 21
42.00 MSFT1431J42 4.55 0.00 4.15 1402.0 4.55 52.0 0.0 0
42.50 MSFT1403J42.5 3.35 -0.50 3.60 893.0 3.95 65.0 41.0 41
42.50 MSFT1410J42.5 3.85 0.00 3.60 1065.0 3.90 148.0 0.0 0
42.50 MSFT1418J42.5 3.95 0.00 3.75 1574.0 3.95 1122.0 0.0 0
42.50 MSFT1424J42.5 4.05 0.10 3.65 1044.0 4.10 49.0 57.0 69
42.50 MSFT1431J42.5 4.15 0.20 3.70 4000.0 4.05 558.0 47.0 47
43.00 MSFT1403J43 3.60 0.25 3.10 2668.0 3.45 1329.0 10.0 109
43.00 MSFT1410J43 2.98 -0.37 3.10 1208.0 3.40 63.0 5.0 29
43.00 MSFT1418J43 3.10 -0.42 3.20 3675.0 3.45 3319.0 249.0 14,888
43.00 MSFT1424J43 3.35 -0.20 3.45 2607.0 3.60 246.0 10.0 0
43.00 MSFT1431J43 3.60 0.00 3.40 2882.0 3.65 304.0 1.0 1
43.50 MSFT1403J43.5 1.74 -1.14 2.65 1563.0 2.88 175.0 13.0 95
43.50 MSFT1410J43.5 2.87 0.00 2.63 1262.0 2.91 52.0 10.0 36
43.50 MSFT1418J43.5 2.57 0.00 2.81 2324.0 2.97 548.0 4.0 9
43.50 MSFT1424J43.5 2.98 -0.22 2.95 2653.0 3.15 310.0 16.0 140
43.50 MSFT1431J43.5 3.25 0.05 2.96 3455.0 3.15 933.0 2.0 2
44.00 MSFT1403J44 2.11 -0.45 2.15 3745.0 2.37 256.0 43.0 471
44.00 MSFT1410J44 2.30 -0.10 2.16 3935.0 2.40 871.0 14.0 137
44.00 MSFT1418J44 2.38 -0.17 2.40 3849.0 2.47 2195.0 184.0 15,000
44.00 MSFT1424J44 2.43 -0.13 2.61 1943.0 2.70 10.0 37.0 170
44.00 MSFT1431J44 2.75 0.00 2.55 4103.0 2.73 140.0 0.0 0
44.50 MSFT1403J44.5 1.58 -0.39 1.66 3852.0 1.91 3307.0 42.0 206
44.50 MSFT1410J44.5 1.58 0.00 1.87 518.0 1.97 387.0 44.0 271
44.50 MSFT1418J44.5 1.89 0.00 1.97 2346.0 2.04 1253.0 23.0 179
44.50 MSFT1424J44.5 2.54 0.23 2.16 2404.0 2.28 87.0 1.0 5
44.50 MSFT1431J44.5 2.16 0.00 2.15 3874.0 2.33 27.0 1.0 1
45.00 MSFT1403J45 1.41 -0.07 1.30 3794.0 1.42 3085.0 102.0 1,514
45.00 MSFT1410J45 1.36 -0.22 1.43 2574.0 1.48 1060.0 21.0 157
45.00 MSFT1418J45 1.55 -0.15 1.54 2789.0 1.61 843.0 1151.0 34,631
45.00 MSFT1424J45 1.59 0.00 1.77 2494.0 1.98 10.0 2.0 337
45.00 MSFT1431J45 1.86 -0.15 1.76 4333.0 1.94 2182.0 2.0 48
45.50 MSFT1403J45.5 0.82 -0.20 0.88 1995.0 0.92 95.0 347.0 3,580
45.50 MSFT1410J45.5 1.01 -0.11 0.98 3813.0 1.07 1121.0 76.0 350
45.50 MSFT1418J45.5 1.14 -0.15 1.18 462.0 1.21 28.0 329.0 450
45.50 MSFT1424J45.5 1.49 0.23 1.43 2900.0 1.52 319.0 1.0 140
45.50 MSFT1431J45.5 1.32 0.00 1.54 2472.0 1.63 1077.0 1.0 102
46.00 MSFT1403J46 0.51 -0.15 0.50 252.0 0.54 38.0 428.0 4,789
46.00 MSFT1410J46 0.64 -0.16 0.67 1266.0 0.70 100.0 2276.0 1,228
46.00 MSFT1418J46 0.81 -0.16 0.82 97.0 0.83 12.0 551.0 18,983
46.00 MSFT1424J46 1.20 0.00 1.14 3037.0 1.19 86.0 42.0 351
46.00 MSFT1431J46 1.32 0.00 1.21 2074.0 1.32 10.0 1.0 108
46.50 MSFT1403J46.5 0.23 -0.09 0.22 618.0 0.24 1465.0 3454.0 3,737
46.50 MSFT1410J46.5 0.43 -0.07 0.42 1154.0 0.45 1012.0 63.0 2,392
46.50 MSFT1418J46.5 0.56 -0.10 0.55 167.0 0.56 16.0 585.0 2,741
46.50 MSFT1424J46.5 0.82 -0.19 0.90 307.0 0.93 114.0 11.0 271
46.50 MSFT1431J46.5 1.02 0.00 0.95 3159.0 1.05 21.0 11.0 210
47.00 MSFT1403J47 0.08 -0.05 0.07 1060.0 0.09 335.0 510.0 4,251
47.00 MSFT1410J47 0.19 -0.10 0.22 1455.0 0.25 1756.0 45.0 1,601
47.00 MSFT1418J47 0.32 -0.09 0.35 2729.0 0.37 1392.0 922.0 33,699
47.00 MSFT1424J47 0.65 -0.08 0.67 2037.0 0.70 163.0 1178.0 3,371
47.00 MSFT1431J47 0.72 -0.04 0.71 4541.0 0.80 2234.0 6.0 264
47.50 MSFT1403J47.5 0.03 -0.02 0.02 103.0 0.03 135.0 479.0 1,573
47.50 MSFT1410J47.5 0.11 -0.05 0.10 2152.0 0.13 573.0 39.0 419
47.50 MSFT1418J47.5 0.22 -0.01 0.22 41.0 0.23 22.0 53.0 1,865
47.50 MSFT1424J47.5 0.43 -0.09 0.48 1946.0 0.52 3420.0 5.0 303
47.50 MSFT1431J47.5 0.60 -0.05 0.57 43.0 0.60 2.0 6.0 122
48.00 MSFT1403J48 0.01 -0.01 0.01 724.0 0.01 345.0 23.0 944
48.00 MSFT1410J48 0.05 -0.02 0.03 3236.0 0.06 716.0 26.0 3,299
48.00 MSFT1418J48 0.10 -0.06 0.13 10.0 0.14 1676.0 396.0 17,794
48.00 MSFT1424J48 0.31 -0.10 0.37 102.0 0.39 10.0 135.0 4,089
48.00 MSFT1431J48 0.43 -0.06 0.36 3400.0 0.46 40.0 17.0 215
48.50 MSFT1403J48.5 0.01 0.00 0.02 100.0 0.01 614.0 74.0 937
48.50 MSFT1410J48.5 0.03 -0.01 0.01 2139.0 0.04 2952.0 8.0 614
48.50 MSFT1418J48.5 0.08 0.00 0.07 87.0 0.08 14.0 11.0 1,360
48.50 MSFT1424J48.5 0.31 0.02 0.22 2963.0 0.29 196.0 16.0 905
48.50 MSFT1431J48.5 0.30 0.00 0.26 3384.0 0.35 36.0 92.0 731
49.00 MSFT1403J49 0.02 -0.02 0.01 95.0 0.03 1672.0 75.0 711
49.00 MSFT1410J49 0.02 0.01 0.01 3.0 0.04 2982.0 25.0 192
49.00 MSFT1418J49 0.05 -0.01 0.04 578.0 0.05 396.0 415.0 8,055
49.00 MSFT1424J49 0.22 0.00 0.16 3283.0 0.23 3082.0 9.0 481
49.00 MSFT1431J49 0.27 0.07 0.19 3514.0 0.30 3685.0 42.0 118
49.50 MSFT1403J49.5 0.01 -0.02 0.01 60.0 0.03 1360.0 23.0 4,500
49.50 MSFT1410J49.5 0.09 0.08 0.01 3.0 0.04 3045.0 1.0 8
49.50 MSFT1418J49.5 0.03 0.00 0.03 100.0 0.04 155.0 12.0 171
49.50 MSFT1424J49.5 0.16 0.04 0.11 3643.0 0.17 2526.0 1.0 43
49.50 MSFT1431J49.5 0.40 0.25 0.14 2788.0 0.20 372.0 99.0 107
50.00 MSFT1403J50 0.03 0.00 0.01 516.0 0.02 1073.0 42.0 65
50.00 MSFT1410J50 0.02 -0.02 0.01 64.0 0.04 2598.0 100.0 232
50.00 MSFT1418J50 0.03 0.00 0.02 101.0 0.03 114.0 11.0 5,316
50.00 MSFT1424J50 0.11 0.00 0.08 2842.0 0.13 2689.0 541.0 1,160
50.00 MSFT1431J50 0.13 0.02 0.11 3105.0 0.15 2018.0 10.0 124
50.50 MSFT1403J50.5 0.03 0.00 0.01 148.0 0.02 1248.0 100.0 100
50.50 MSFT1410J50.5 0.04 0.00 0.01 189.0 0.04 2420.0 0.0 0
50.50 MSFT1418J50.5 0.02 0.01 0.01 137.0 0.03 310.0 250.0 0
50.50 MSFT1424J50.5 0.08 0.00 0.05 2956.0 0.10 2347.0 10.0 10
50.50 MSFT1431J50.5 0.08 0.00 0.07 2881.0 0.15 3288.0 0.0 0
51.00 MSFT1403J51 0.02 -0.01 0.02 3.0 0.02 1208.0 27.0 27
51.00 MSFT1410J51 0.04 0.00 0.01 135.0 0.04 1447.0 0.0 0
51.00 MSFT1418J51 0.02 0.00 0.01 133.0 0.02 350.0 50.0 61
51.00 MSFT1424J51 0.13 0.09 0.04 2014.0 0.10 1365.0 12.0 12
51.00 MSFT1431J51 0.05 0.00 0.05 2778.0 0.10 2727.0 0.0 0
51.50 MSFT1403J51.5 0.02 0.00 0.01 1.0 0.02 1484.0 50.0 50
51.50 MSFT1410J51.5 0.04 0.00 0.01 105.0 0.04 1582.0 0.0 0
51.50 MSFT1418J51.5 0.03 0.00 0.01 11.0 0.03 1714.0 117.0 117
51.50 MSFT1424J51.5 0.11 0.08 0.02 2601.0 0.09 1866.0 8.0 118
51.50 MSFT1431J51.5 0.04 0.00 0.03 2525.0 0.10 2474.0 0.0 0
52.00 MSFT1403J52 0.02 0.00 0.01 905.0 0.02 1313.0 0.0 0
52.00 MSFT1410J52 0.04 0.00 0.01 161.0 0.03 1096.0 0.0 0
52.00 MSFT1418J52 0.02 -0.01 0.01 128.0 0.03 2088.0 52.0 52
52.00 MSFT1424J52 0.08 0.06 0.02 1918.0 0.09 2742.0 2.0 13
52.00 MSFT1431J52 0.03 0.00 0.03 1792.0 0.09 1878.0 0.0 0
52.50 MSFT1403J52.5 0.02 0.00 0.01 739.0 0.02 1132.0 0.0 0
52.50 MSFT1410J52.5 0.04 0.00 0.01 55.0 0.03 1203.0 0.0 0
52.50 MSFT1418J52.5 0.02 -0.01 0.01 232.0 0.02 1713.0 50.0 51
52.50 MSFT1424J52.5 0.01 0.00 0.01 448.0 0.08 486.0 0.0 0
52.50 MSFT1431J52.5 0.02 0.00 0.02 1973.0 0.09 2170.0 0.0 0
53.00 MSFT1403J53 0.02 0.00 0.01 245.0 0.02 1229.0 0.0 0
53.00 MSFT1410J53 0.03 0.00 0.01 37.0 0.03 1222.0 0.0 0
53.00 MSFT1418J53 0.03 0.00 0.01 3.0 0.03 1606.0 0.0 0
53.00 MSFT1424J53 0.08 0.07 0.01 778.0 0.08 1267.0 15.0 15
53.00 MSFT1431J53 0.02 0.00 0.01 2224.0 0.09 2399.0 0.0 0
53.50 MSFT1403J53.5 0.02 0.00 0.01 34.0 0.02 1355.0 0.0 0
53.50 MSFT1410J53.5 0.03 0.00 0.01 58.0 0.02 1016.0 0.0 0
53.50 MSFT1418J53.5 0.03 0.00 0.01 31.0 0.03 1604.0 0.0 0
53.50 MSFT1424J53.5 0.01 0.00 0.01 1036.0 0.07 1304.0 0.0 0
53.50 MSFT1431J53.5 0.01 0.00 0.01 2175.0 0.08 2560.0 0.0 0
54.00 MSFT1403J54 0.02 0.00 0.01 56.0 0.02 1227.0 0.0 0
54.00 MSFT1410J54 0.02 0.00 0.01 94.0 0.02 1081.0 0.0 0
54.00 MSFT1418J54 0.03 0.00 0.01 33.0 0.03 1598.0 0.0 0
54.00 MSFT1424J54 0.01 0.00 0.01 227.0 0.07 1584.0 0.0 0
54.00 MSFT1431J54 0.01 0.00 0.01 1494.0 0.07 2139.0 0.0 0
54.50 MSFT1403J54.5 0.02 0.00 0.01 186.0 0.02 1457.0 0.0 0
54.50 MSFT1410J54.5 0.02 0.00 0.01 66.0 0.02 1152.0 0.0 0
54.50 MSFT1418J54.5 0.03 0.00 0.00 0.0 0.03 2264.0 0.0 0
54.50 MSFT1424J54.5 0.01 0.00 0.01 988.0 0.06 1545.0 0.0 0
54.50 MSFT1431J54.5 0.01 0.00 0.01 26.0 0.07 1450.0 0.0 0
55.00 MSFT1403J55 0.02 0.00 0.01 112.0 0.02 1304.0 0.0 0
55.00 MSFT1410J55 0.02 0.00 0.01 98.0 0.02 1079.0 0.0 0
55.00 MSFT1418J55 0.02 0.00 0.01 3.0 0.02 625.0 100.0 1,526
55.00 MSFT1424J55 0.01 0.00 0.01 42.0 0.05 715.0 0.0 0
55.00 MSFT1431J55 0.01 0.00 0.01 253.0 0.06 2570.0 0.0 0
60.00 MSFT1403J60 0.02 0.00 0.00 0.0 0.02 1475.0 0.0 0
60.00 MSFT1418J60 0.01 -0.01 0.01 30.0 0.02 2116.0 20.0 86
65.00 MSFT1403J65 0.02 0.00 0.00 0.0 0.02 1283.0 0.0 0
65.00 MSFT1418J65 0.02 0.00 0.01 75.0 0.02 2080.0 0.0 0
70.00 MSFT1403J70 0.02 0.00 0.00 0.0 0.02 709.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MSFT1418V19 0.02 0.01 0.01 10.0 0.01 190.0 1.0 188
20.00 MSFT1418V20 0.01 0.00 0.01 10.0 0.01 179.0 10.0 205
21.00 MSFT1418V21 0.02 0.01 0.01 10.0 0.01 192.0 11.0 85
23.00 MSFT1418V23 0.01 0.00 0.01 18.0 0.01 192.0 18.0 305
24.00 MSFT1418V24 0.02 0.01 0.01 2.0 0.01 900.0 174.0 1,326
25.00 MSFT1418V25 0.01 0.00 0.01 1.0 0.01 994.0 10.0 459
26.00 MSFT1418V26 0.01 0.00 0.01 10.0 0.01 823.0 40.0 457
27.00 MSFT1418V27 0.01 0.00 0.01 10.0 0.01 880.0 164.0 1,432
28.00 MSFT1418V28 0.01 0.00 0.01 10.0 0.01 551.0 8.0 1,824
29.00 MSFT1418V29 0.01 0.00 0.01 10.0 0.01 166.0 15.0 1,508
30.00 MSFT1418V30 0.01 0.00 0.01 111.0 0.01 156.0 40.0 5,449
31.00 MSFT1418V31 0.01 0.00 0.01 10.0 0.01 82.0 10.0 905
32.00 MSFT1418V32 0.01 -0.01 0.01 10.0 0.01 1.0 10.0 1,761
33.00 MSFT1403V33 0.02 0.00 0.00 0.0 0.02 1268.0 0.0 0
33.00 MSFT1418V33 0.01 -0.01 0.01 4.0 0.02 1159.0 4.0 7,824
34.00 MSFT1403V34 0.02 0.00 0.00 0.0 0.02 1264.0 0.0 0
34.00 MSFT1418V34 0.01 0.00 0.01 1.0 0.02 1765.0 1.0 2,526
35.00 MSFT1403V35 0.02 0.00 0.00 0.0 0.02 1362.0 0.0 0
35.00 MSFT1418V35 0.01 0.00 0.01 6.0 0.01 253.0 81.0 3,515
36.00 MSFT1403V36 0.02 0.00 0.00 0.0 0.02 1224.0 0.0 0
36.00 MSFT1418V36 0.01 0.00 0.01 25.0 0.02 65.0 8.0 18,063
37.00 MSFT1403V37 0.02 0.00 0.01 51.0 0.02 1353.0 0.0 0
37.00 MSFT1410V37 0.02 0.00 0.01 94.0 0.02 747.0 0.0 0
37.00 MSFT1418V37 0.01 0.00 0.01 25.0 0.03 115.0 1.0 18,064
37.00 MSFT1424V37 0.04 0.03 0.01 658.0 0.04 282.0 20.0 20
37.50 MSFT1403V37.5 0.02 0.00 0.01 167.0 0.02 1387.0 0.0 0
37.50 MSFT1410V37.5 0.04 0.02 0.01 10.0 0.02 880.0 44.0 44
38.00 MSFT1403V38 0.02 0.00 0.01 317.0 0.02 1264.0 0.0 0
38.00 MSFT1410V38 0.05 0.03 0.01 129.0 0.02 710.0 8.0 8
38.00 MSFT1418V38 0.02 0.01 0.01 184.0 0.03 1763.0 8.0 8,017
38.00 MSFT1424V38 0.02 0.00 0.02 1160.0 0.07 2267.0 0.0 0
38.00 MSFT1431V38 0.02 0.00 0.02 1901.0 0.09 2360.0 0.0 0
38.50 MSFT1403V38.5 0.01 0.00 0.01 10.0 0.02 1442.0 0.0 0
38.50 MSFT1410V38.5 0.02 0.01 0.01 70.0 0.02 443.0 23.0 84
38.50 MSFT1418V38.5 0.01 0.00 0.01 324.0 0.03 1173.0 0.0 0
38.50 MSFT1424V38.5 0.04 0.00 0.02 2066.0 0.08 2354.0 4.0 2
39.00 MSFT1403V39 0.01 0.00 0.01 40.0 0.01 606.0 11.0 653
39.00 MSFT1410V39 0.06 0.05 0.01 109.0 0.02 349.0 46.0 46
39.00 MSFT1418V39 0.04 0.00 0.01 353.0 0.03 1452.0 8.0 16,210
39.00 MSFT1424V39 0.03 0.00 0.03 1228.0 0.10 2375.0 0.0 0
39.00 MSFT1431V39 0.04 0.00 0.04 1681.0 0.12 2484.0 0.0 0
39.50 MSFT1403V39.5 0.01 0.00 0.01 7.0 0.01 663.0 13.0 543
39.50 MSFT1410V39.5 0.06 0.05 0.01 191.0 0.03 1167.0 245.0 245
39.50 MSFT1418V39.5 0.02 0.00 0.01 453.0 0.02 91.0 0.0 0
39.50 MSFT1424V39.5 0.04 0.00 0.04 299.0 0.11 2529.0 0.0 0
40.00 MSFT1403V40 0.01 0.00 0.01 55.0 0.01 662.0 200.0 225
40.00 MSFT1410V40 0.05 0.04 0.01 184.0 0.03 715.0 2.0 13
40.00 MSFT1418V40 0.03 0.00 0.01 112.0 0.02 147.0 5.0 16,410
40.00 MSFT1424V40 0.08 0.02 0.05 359.0 0.12 2786.0 37.0 37
40.00 MSFT1431V40 0.08 0.01 0.06 1464.0 0.14 2547.0 5.0 5
40.50 MSFT1403V40.5 0.01 0.00 0.01 85.0 0.02 944.0 253.0 401
40.50 MSFT1410V40.5 0.07 0.06 0.01 193.0 0.04 1560.0 2.0 2
40.50 MSFT1418V40.5 0.02 0.00 0.02 40.0 0.03 1528.0 0.0 0
40.50 MSFT1424V40.5 0.07 0.00 0.05 1383.0 0.14 2706.0 0.0 0
41.00 MSFT1403V41 0.04 0.03 0.01 85.0 0.02 1342.0 50.0 55
41.00 MSFT1410V41 0.01 0.00 0.01 189.0 0.06 2809.0 0.0 0
41.00 MSFT1418V41 0.04 0.00 0.02 127.0 0.03 801.0 70.0 9,618
41.00 MSFT1424V41 0.10 0.01 0.07 777.0 0.15 1673.0 16.0 66
41.00 MSFT1431V41 0.10 0.00 0.09 486.0 0.17 3204.0 0.0 0
41.50 MSFT1403V41.5 0.11 0.10 0.01 65.0 0.03 1710.0 66.0 149
41.50 MSFT1410V41.5 0.01 0.00 0.01 445.0 0.05 3202.0 0.0 0
41.50 MSFT1418V41.5 0.02 0.00 0.02 149.0 0.03 203.0 0.0 0
41.50 MSFT1424V41.5 0.24 0.14 0.08 602.0 0.17 1614.0 10.0 10
41.50 MSFT1431V41.5 0.12 0.00 0.10 2322.0 0.19 3168.0 0.0 0
42.00 MSFT1403V42 0.09 0.08 0.01 51.0 0.03 1572.0 70.0 83
42.00 MSFT1410V42 0.05 0.03 0.01 1962.0 0.07 3329.0 40.0 50
42.00 MSFT1418V42 0.04 0.00 0.03 36.0 0.04 2346.0 206.0 6,148
42.00 MSFT1424V42 0.10 -0.02 0.10 682.0 0.19 1729.0 10.0 28
42.00 MSFT1431V42 0.16 0.00 0.13 1879.0 0.22 3307.0 20.0 20
42.50 MSFT1403V42.5 0.02 0.00 0.01 120.0 0.03 1446.0 162.0 260
42.50 MSFT1410V42.5 0.04 0.00 0.02 160.0 0.04 546.0 70.0 2,105
42.50 MSFT1418V42.5 0.08 0.04 0.03 1327.0 0.05 3113.0 150.0 192
42.50 MSFT1424V42.5 0.17 0.03 0.12 1152.0 0.21 3256.0 1.0 17
42.50 MSFT1431V42.5 0.20 0.03 0.16 2157.0 0.21 2899.0 2.0 56
43.00 MSFT1403V43 0.04 0.00 0.02 21.0 0.03 1047.0 1.0 6,165
43.00 MSFT1410V43 0.07 0.04 0.02 1961.0 0.05 2141.0 2103.0 8,007
43.00 MSFT1418V43 0.05 -0.04 0.05 70.0 0.06 123.0 42.0 8,980
43.00 MSFT1424V43 0.20 -0.02 0.17 139.0 0.21 2877.0 2.0 47
43.00 MSFT1431V43 0.26 0.00 0.18 2396.0 0.28 2953.0 36.0 84
43.50 MSFT1403V43.5 0.03 0.00 0.01 917.0 0.02 817.0 1.0 5,237
43.50 MSFT1410V43.5 0.08 0.05 0.03 102.0 0.05 1130.0 50.0 235
43.50 MSFT1418V43.5 0.11 0.05 0.06 170.0 0.08 2328.0 6.0 406
43.50 MSFT1424V43.5 0.25 0.03 0.21 1321.0 0.26 3048.0 10.0 203
43.50 MSFT1431V43.5 0.27 0.00 0.23 3245.0 0.35 3805.0 0.0 0
44.00 MSFT1403V44 0.04 0.00 0.01 45.0 0.02 731.0 10.0 2,834
44.00 MSFT1410V44 0.06 0.00 0.04 56.0 0.06 1844.0 1.0 15,017
44.00 MSFT1418V44 0.12 0.02 0.09 134.0 0.10 107.0 16.0 18,832
44.00 MSFT1424V44 0.30 -0.06 0.27 790.0 0.30 391.0 12.0 82
44.00 MSFT1431V44 0.41 0.07 0.34 272.0 0.42 3976.0 1.0 50
44.50 MSFT1403V44.5 0.04 0.00 0.01 250.0 0.02 98.0 5.0 2,724
44.50 MSFT1410V44.5 0.10 0.00 0.07 382.0 0.11 4220.0 2.0 551
44.50 MSFT1418V44.5 0.18 0.03 0.13 1504.0 0.15 954.0 60.0 428
44.50 MSFT1424V44.5 0.37 -0.13 0.36 80.0 0.38 82.0 3680.0 560
44.50 MSFT1431V44.5 0.49 0.07 0.43 3366.0 0.51 3815.0 4.0 91
45.00 MSFT1403V45 0.03 -0.02 0.02 97.0 0.03 109.0 59.0 1,421
45.00 MSFT1410V45 0.18 0.03 0.10 1974.0 0.12 108.0 33.0 2,230
45.00 MSFT1418V45 0.25 0.05 0.21 64.0 0.22 555.0 107.0 25,139
45.00 MSFT1424V45 0.49 0.00 0.46 3593.0 0.50 59.0 79.0 2,563
45.00 MSFT1431V45 0.65 0.02 0.54 1718.0 0.64 2975.0 17.0 251
45.50 MSFT1403V45.5 0.07 -0.02 0.06 590.0 0.08 443.0 288.0 4,123
45.50 MSFT1410V45.5 0.28 0.08 0.19 2616.0 0.26 5327.0 82.0 493
45.50 MSFT1418V45.5 0.35 -0.01 0.32 2424.0 0.34 1577.0 115.0 1,585
45.50 MSFT1424V45.5 0.65 0.02 0.61 2271.0 0.73 4453.0 4.0 86
45.50 MSFT1431V45.5 0.76 0.00 0.69 3627.0 0.82 4246.0 7.0 66
46.00 MSFT1403V46 0.18 0.01 0.17 98.0 0.18 81.0 573.0 16,528
46.00 MSFT1410V46 0.45 0.09 0.34 1400.0 0.36 130.0 61.0 1,029
46.00 MSFT1418V46 0.50 0.04 0.49 114.0 0.50 107.0 1284.0 9,073
46.00 MSFT1424V46 0.90 -0.03 0.80 2011.0 0.88 3933.0 25.0 252
46.00 MSFT1431V46 0.88 -0.12 0.90 3760.0 1.04 5220.0 4.0 166
46.50 MSFT1403V46.5 0.37 -0.18 0.36 888.0 0.39 463.0 4750.0 9,992
46.50 MSFT1410V46.5 0.66 0.15 0.57 349.0 0.64 5122.0 44.0 1,298
46.50 MSFT1418V46.5 0.72 0.05 0.71 44.0 0.72 36.0 162.0 997
46.50 MSFT1424V46.5 1.12 0.11 1.04 85.0 1.07 30.0 11.0 517
46.50 MSFT1431V46.5 1.23 0.00 1.11 1285.0 1.21 3356.0 21.0 344
47.00 MSFT1403V47 0.75 0.09 0.69 410.0 0.76 3355.0 80.0 1,462
47.00 MSFT1410V47 0.88 0.06 0.86 1236.0 0.94 4583.0 51.0 579
47.00 MSFT1418V47 1.11 0.18 1.04 56.0 1.06 615.0 261.0 6,673
47.00 MSFT1424V47 1.46 0.00 1.31 1114.0 1.44 4485.0 1.0 149
47.00 MSFT1431V47 1.49 0.17 1.40 1047.0 1.55 4935.0 20.0 174
47.50 MSFT1403V47.5 1.25 -0.16 1.15 2635.0 1.32 3113.0 3.0 1,172
47.50 MSFT1410V47.5 1.45 0.28 1.23 352.0 1.34 3275.0 1.0 388
47.50 MSFT1418V47.5 1.41 0.16 1.37 69.0 1.39 64.0 182.0 578
47.50 MSFT1424V47.5 1.65 0.00 1.63 40.0 1.77 387.0 2.0 5,002
47.50 MSFT1431V47.5 1.38 -0.26 1.71 1034.0 1.87 4087.0 210.0 424
48.00 MSFT1403V48 1.88 -0.20 1.64 133.0 1.87 1911.0 10.0 596
48.00 MSFT1410V48 1.28 -0.22 1.68 199.0 1.95 3360.0 3501.0 6,000
48.00 MSFT1418V48 1.94 0.14 1.76 528.0 1.88 3530.0 43.0 2,652
48.00 MSFT1424V48 2.07 0.15 1.99 814.0 2.11 1975.0 100.0 601
48.00 MSFT1431V48 2.10 -0.21 2.07 2063.0 2.24 3906.0 1000.0 214
48.50 MSFT1403V48.5 2.23 0.30 2.15 70.0 2.37 108.0 1008.0 6,055
48.50 MSFT1410V48.5 2.02 0.00 2.16 444.0 2.44 998.0 0.0 0
48.50 MSFT1418V48.5 2.31 0.29 2.20 319.0 2.36 2190.0 237.0 1,099
48.50 MSFT1424V48.5 1.92 -0.32 2.36 248.0 2.49 1730.0 4.0 22
48.50 MSFT1431V48.5 2.53 0.23 2.45 1680.0 2.62 3844.0 10.0 120
49.00 MSFT1403V49 2.85 0.42 2.60 381.0 2.87 1147.0 60.0 96
49.00 MSFT1410V49 2.64 0.21 2.65 485.0 2.93 1633.0 20.0 20
49.00 MSFT1418V49 2.80 0.21 2.69 3929.0 2.86 4290.0 400.0 5,464
49.00 MSFT1424V49 2.06 -0.63 2.70 2317.0 3.20 1890.0 20.0 78
49.00 MSFT1431V49 2.83 0.13 2.75 3069.0 3.20 3301.0 70.0 70
49.50 MSFT1403V49.5 3.30 0.38 3.10 338.0 3.40 843.0 49.0 49
49.50 MSFT1410V49.5 2.98 0.00 3.10 352.0 3.45 1477.0 18.0 162
49.50 MSFT1418V49.5 2.96 0.00 3.15 385.0 3.35 2292.0 0.0 0
49.50 MSFT1424V49.5 3.25 0.20 3.10 3188.0 3.60 18.0 57.0 121
49.50 MSFT1431V49.5 3.10 0.00 3.15 3686.0 3.65 3650.0 0.0 0
50.00 MSFT1403V50 3.40 0.00 3.60 226.0 3.90 553.0 0.0 0
50.00 MSFT1410V50 3.40 0.00 3.60 36.0 3.95 244.0 0.0 0
50.00 MSFT1418V50 3.85 0.45 3.60 762.0 3.80 1569.0 10.0 955
50.00 MSFT1424V50 3.50 0.00 3.55 1210.0 4.10 1331.0 0.0 0
50.00 MSFT1431V50 3.97 0.42 3.60 2169.0 4.15 2422.0 4.0 7
50.50 MSFT1403V50.5 3.90 0.00 4.10 40.0 4.35 64.0 0.0 0
50.50 MSFT1410V50.5 3.90 0.00 4.10 36.0 4.45 186.0 0.0 0
50.50 MSFT1418V50.5 3.90 0.00 4.10 621.0 4.35 1785.0 0.0 0
50.50 MSFT1424V50.5 3.95 0.00 4.05 1004.0 4.60 1386.0 0.0 0
50.50 MSFT1431V50.5 4.00 0.00 4.05 1235.0 4.60 1265.0 0.0 0
51.00 MSFT1403V51 4.45 0.05 4.60 36.0 4.85 53.0 32.0 32
51.00 MSFT1410V51 4.40 0.00 4.60 36.0 4.95 187.0 0.0 0
51.00 MSFT1418V51 4.40 0.00 4.60 572.0 4.85 1580.0 0.0 0
51.00 MSFT1424V51 4.45 0.00 4.55 678.0 5.05 1159.0 0.0 0
51.00 MSFT1431V51 4.45 0.00 4.55 1180.0 5.10 1331.0 0.0 0
51.50 MSFT1403V51.5 4.90 0.00 5.10 40.0 5.30 146.0 0.0 0
51.50 MSFT1410V51.5 4.90 0.00 5.15 274.0 5.45 892.0 0.0 0
51.50 MSFT1418V51.5 4.90 0.00 5.15 238.0 5.35 1062.0 0.0 0
51.50 MSFT1424V51.5 4.95 0.00 5.00 882.0 5.60 1155.0 0.0 0
51.50 MSFT1431V51.5 4.95 0.00 5.00 841.0 5.55 1103.0 0.0 0
52.00 MSFT1403V52 5.40 0.00 5.60 246.0 5.80 528.0 0.0 0
52.00 MSFT1410V52 5.40 0.00 5.35 10.0 5.90 262.0 0.0 0
52.00 MSFT1418V52 5.40 0.00 5.60 481.0 5.85 1023.0 0.0 0
52.00 MSFT1424V52 5.45 0.00 5.50 649.0 6.05 1075.0 0.0 0
52.00 MSFT1431V52 5.45 0.00 5.50 1068.0 6.05 1156.0 0.0 0
52.50 MSFT1403V52.5 7.75 1.85 6.10 190.0 6.35 1073.0 24.0 24
52.50 MSFT1410V52.5 5.90 0.00 6.10 278.0 6.45 58.0 0.0 0
52.50 MSFT1418V52.5 5.90 0.00 6.10 431.0 6.35 942.0 0.0 0
52.50 MSFT1424V52.5 5.90 0.00 6.00 515.0 6.55 1045.0 0.0 0
52.50 MSFT1431V52.5 5.95 0.00 6.00 1016.0 6.55 1179.0 0.0 0
53.00 MSFT1403V53 6.40 0.00 6.60 18.0 6.80 198.0 0.0 0
53.00 MSFT1410V53 6.40 0.00 6.60 36.0 6.90 53.0 0.0 0
53.00 MSFT1418V53 6.40 0.00 6.65 424.0 6.85 979.0 0.0 0
53.00 MSFT1424V53 6.40 0.00 6.50 886.0 7.05 1023.0 0.0 0
53.00 MSFT1431V53 6.55 0.15 6.50 529.0 7.05 1144.0 103.0 103
53.50 MSFT1403V53.5 7.65 0.75 7.10 40.0 7.35 252.0 40.0 40
53.50 MSFT1410V53.5 6.90 0.00 7.10 36.0 7.45 185.0 0.0 0
53.50 MSFT1418V53.5 6.90 0.00 7.15 271.0 7.35 557.0 0.0 0
53.50 MSFT1424V53.5 6.90 0.00 7.00 907.0 7.55 1332.0 0.0 0
53.50 MSFT1431V53.5 6.90 0.00 7.00 817.0 7.55 1194.0 0.0 0
54.00 MSFT1403V54 7.40 0.00 7.20 18.0 7.80 198.0 0.0 0
54.00 MSFT1410V54 7.25 0.00 7.45 330.0 7.90 412.0 0.0 0
54.00 MSFT1418V54 7.40 0.00 7.45 320.0 7.90 977.0 0.0 0
54.00 MSFT1424V54 7.40 0.00 7.50 906.0 8.05 1350.0 0.0 0
54.00 MSFT1431V54 7.40 0.00 7.50 744.0 8.05 1221.0 0.0 0
54.50 MSFT1403V54.5 7.90 0.00 7.60 40.0 8.35 142.0 0.0 0
54.50 MSFT1410V54.5 7.75 0.00 7.45 325.0 8.80 367.0 0.0 0
54.50 MSFT1418V54.5 7.90 0.00 7.85 150.0 8.55 187.0 0.0 0
54.50 MSFT1424V54.5 7.90 0.00 7.95 624.0 8.55 676.0 0.0 0
54.50 MSFT1431V54.5 7.90 0.00 8.00 670.0 8.55 1074.0 0.0 0
55.00 MSFT1403V55 8.40 0.00 8.10 40.0 8.80 127.0 0.0 0
55.00 MSFT1410V55 8.40 0.00 8.20 400.0 8.90 977.0 0.0 0
55.00 MSFT1418V55 7.50 0.00 7.85 20.0 8.85 29.0 0.0 0
55.00 MSFT1424V55 8.40 0.00 8.15 420.0 9.15 467.0 0.0 0
55.00 MSFT1431V55 8.40 0.00 8.50 705.0 9.05 640.0 0.0 0
60.00 MSFT1403V60 12.30 0.00 12.10 18.0 13.80 198.0 0.0 0
60.00 MSFT1418V60 13.52 1.27 12.10 140.0 13.85 105.0 2.0 2
65.00 MSFT1403V65 18.40 0.00 17.10 315.0 19.10 315.0 0.0 0
65.00 MSFT1418V65 17.00 0.00 17.10 315.0 19.25 432.0 0.0 0
70.00 MSFT1403V70 23.05 0.00 22.00 300.0 24.10 331.0 0.0 0