$46.22 -0.22 (-0.47%) Microsoft Corp - NASDAQ

Sep. 30, 2014 | 09:35 AM
Last Trade: 46.22
Trade Time: Sep 30 09:35 AM Eastern Daylight Time
Change: -0.22 (-0.47%)
Prev Close: 46.44
Open: 46.37
Bid: 46.21
Ask: 46.22
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 MSFT1418J19 24.60 -1.05 26.40 11.0 28.30 11.0 1.0 2
20.00 MSFT1418J20 23.60 0.00 25.40 11.0 27.30 11.0 0.0 0
21.00 MSFT1418J21 23.65 0.00 24.60 11.0 26.35 21.0 0.0 0
23.00 MSFT1418J23 16.88 -4.77 22.60 11.0 24.35 21.0 15.0 15
24.00 MSFT1418J24 15.89 -4.76 21.40 23.0 23.30 23.0 10.0 10
25.00 MSFT1418J25 14.97 -5.03 20.40 23.0 22.30 23.0 41.0 41
26.00 MSFT1418J26 11.15 -7.50 19.55 22.0 21.15 22.0 10.0 20
27.00 MSFT1418J27 9.70 -7.95 18.70 11.0 20.15 33.0 20.0 35
28.00 MSFT1418J28 17.00 0.35 17.70 11.0 19.15 33.0 5.0 3
29.00 MSFT1418J29 16.00 0.20 16.70 11.0 18.15 22.0 320.0 208
30.00 MSFT1418J30 16.20 0.65 15.70 11.0 17.15 33.0 61.0 230
31.00 MSFT1418J31 13.95 0.30 14.70 11.0 16.15 22.0 10.0 1
32.00 MSFT1418J32 14.80 2.15 13.70 11.0 15.15 22.0 89.0 89
33.00 MSFT1403J33 11.65 0.00 12.70 11.0 14.15 33.0 0.0 0
33.00 MSFT1418J33 13.50 0.00 12.70 11.0 14.15 33.0 10.0 252
34.00 MSFT1403J34 10.65 0.00 11.70 11.0 13.15 33.0 0.0 0
34.00 MSFT1418J34 11.00 -0.30 11.60 64.0 13.15 74.0 1.0 1
35.00 MSFT1403J35 9.65 0.00 10.70 11.0 12.15 33.0 0.0 0
35.00 MSFT1418J35 11.20 0.75 10.60 64.0 12.15 74.0 20.0 566
36.00 MSFT1403J36 9.70 0.00 9.90 21.0 10.85 23.0 0.0 0
36.00 MSFT1418J36 10.20 0.45 9.90 74.0 10.85 64.0 20.0 86
37.00 MSFT1403J37 8.70 0.00 8.90 21.0 9.85 23.0 0.0 0
37.00 MSFT1410J37 9.00 0.25 8.90 74.0 9.85 64.0 5.0 5
37.00 MSFT1418J37 9.60 0.70 9.15 53.0 9.65 53.0 3.0 577
37.00 MSFT1424J37 9.45 0.00 9.10 64.0 9.90 64.0 19.0 19
37.50 MSFT1403J37.5 7.50 -0.75 8.40 74.0 9.35 64.0 58.0 58
37.50 MSFT1410J37.5 8.35 0.00 8.40 74.0 9.35 64.0 0.0 0
38.00 MSFT1403J38 7.75 0.00 7.95 64.0 8.85 64.0 0.0 0
38.00 MSFT1410J38 8.30 0.00 7.90 94.0 8.85 84.0 0.0 0
38.00 MSFT1418J38 8.40 0.00 8.00 60.0 8.85 49.0 2.0 254
38.00 MSFT1424J38 7.95 0.00 8.10 64.0 8.90 64.0 0.0 0
38.00 MSFT1431J38 7.75 0.00 8.10 64.0 8.90 64.0 0.0 0
38.50 MSFT1403J38.5 6.65 -0.60 7.45 64.0 8.35 64.0 20.0 20
38.50 MSFT1410J38.5 7.85 0.00 7.40 94.0 8.35 84.0 0.0 0
38.50 MSFT1418J38.5 7.90 0.00 7.60 84.0 8.20 84.0 0.0 0
38.50 MSFT1424J38.5 7.45 0.00 7.60 64.0 8.40 64.0 0.0 0
39.00 MSFT1403J39 7.35 0.00 6.95 144.0 7.85 84.0 0.0 0
39.00 MSFT1410J39 7.80 0.45 6.90 94.0 7.85 84.0 1.0 1
39.00 MSFT1418J39 7.65 0.20 7.10 84.0 7.70 84.0 8.0 1,347
39.00 MSFT1424J39 6.95 0.00 7.10 64.0 7.90 64.0 0.0 0
39.00 MSFT1431J39 6.80 0.00 7.15 49.0 7.90 49.0 0.0 0
39.50 MSFT1403J39.5 5.55 -1.30 6.60 64.0 7.15 135.0 11.0 11
39.50 MSFT1410J39.5 7.30 0.45 6.60 144.0 7.35 84.0 1.0 1
39.50 MSFT1418J39.5 6.95 0.00 6.60 84.0 7.20 84.0 0.0 0
39.50 MSFT1424J39.5 6.50 0.00 6.65 64.0 7.40 64.0 0.0 0
40.00 MSFT1403J40 5.05 -1.25 6.10 135.0 6.70 84.0 11.0 11
40.00 MSFT1410J40 4.95 -1.40 6.10 144.0 6.85 84.0 1.0 1
40.00 MSFT1418J40 6.00 0.00 6.10 84.0 6.70 84.0 13.0 1,759
40.00 MSFT1424J40 6.40 0.00 6.15 144.0 6.90 144.0 1.0 1
40.00 MSFT1431J40 5.85 0.00 6.15 64.0 6.95 64.0 0.0 0
40.50 MSFT1403J40.5 5.95 0.10 5.60 135.0 6.20 84.0 146.0 147
40.50 MSFT1410J40.5 6.50 0.65 5.60 144.0 6.35 84.0 4.0 8
40.50 MSFT1418J40.5 6.61 0.66 5.60 84.0 6.20 84.0 2.0 2
40.50 MSFT1424J40.5 5.50 0.00 5.65 64.0 6.45 64.0 0.0 0
41.00 MSFT1403J41 4.10 -1.25 5.10 135.0 5.70 84.0 10.0 10
41.00 MSFT1410J41 5.80 0.45 5.10 144.0 5.75 148.0 1.0 1
41.00 MSFT1418J41 5.39 0.00 5.15 64.0 5.70 84.0 20.0 1,412
41.00 MSFT1424J41 5.05 0.00 5.15 64.0 6.00 74.0 0.0 0
41.00 MSFT1431J41 5.40 0.00 5.20 49.0 6.00 59.0 0.0 0
41.50 MSFT1403J41.5 4.85 0.00 4.70 144.0 5.20 84.0 0.0 0
41.50 MSFT1410J41.5 4.85 0.00 4.65 64.0 5.25 85.0 0.0 0
41.50 MSFT1418J41.5 5.65 0.70 4.65 84.0 5.20 84.0 1.0 1
41.50 MSFT1424J41.5 4.55 0.00 4.80 64.0 5.35 64.0 0.0 0
41.50 MSFT1431J41.5 5.00 0.00 4.75 49.0 5.40 49.0 0.0 0
42.00 MSFT1403J42 3.10 -1.20 4.20 144.0 4.70 84.0 171.0 172
42.00 MSFT1410J42 4.55 0.20 4.15 144.0 4.75 148.0 20.0 20
42.00 MSFT1418J42 4.55 0.00 4.15 84.0 4.70 84.0 19.0 15,587
42.00 MSFT1424J42 4.75 0.65 4.25 64.0 4.85 64.0 19.0 21
42.00 MSFT1431J42 4.55 0.00 4.35 64.0 4.90 64.0 0.0 0
42.50 MSFT1403J42.5 3.35 -0.50 3.70 144.0 4.20 84.0 41.0 41
42.50 MSFT1410J42.5 3.85 0.00 3.65 144.0 4.30 84.0 0.0 0
42.50 MSFT1418J42.5 3.95 0.00 3.75 60.0 4.20 60.0 0.0 0
42.50 MSFT1424J42.5 4.05 0.10 3.85 64.0 4.40 64.0 57.0 69
42.50 MSFT1431J42.5 4.15 0.20 3.80 64.0 4.45 64.0 47.0 47
43.00 MSFT1403J43 3.60 0.25 3.20 144.0 3.70 84.0 10.0 109
43.00 MSFT1410J43 2.98 -0.37 3.15 60.0 3.75 60.0 5.0 29
43.00 MSFT1418J43 3.52 0.00 3.25 72.0 3.70 64.0 79.0 14,888
43.00 MSFT1424J43 3.55 0.00 3.30 84.0 3.95 84.0 0.0 0
43.00 MSFT1431J43 3.67 0.07 3.35 84.0 4.00 84.0 1.0 1
43.50 MSFT1403J43.5 1.74 -1.14 2.65 84.0 3.20 84.0 13.0 95
43.50 MSFT1410J43.5 2.87 0.00 2.65 84.0 3.30 94.0 10.0 36
43.50 MSFT1418J43.5 2.57 0.00 2.75 84.0 3.20 135.0 4.0 9
43.50 MSFT1424J43.5 3.20 0.00 2.85 84.0 3.45 154.0 25.0 140
43.50 MSFT1431J43.5 3.25 0.05 2.90 84.0 3.50 148.0 2.0 2
44.00 MSFT1403J44 2.56 0.00 2.13 144.0 2.67 135.0 131.0 471
44.00 MSFT1410J44 2.25 -0.15 2.16 84.0 2.80 84.0 60.0 137
44.00 MSFT1418J44 2.60 0.05 2.41 21.0 2.60 412.0 6.0 15,000
44.00 MSFT1424J44 2.56 0.00 2.43 84.0 3.05 94.0 90.0 170
44.00 MSFT1431J44 2.75 0.00 2.50 64.0 3.10 83.0 0.0 0
44.50 MSFT1403J44.5 1.97 0.00 1.77 144.0 2.13 94.0 69.0 206
44.50 MSFT1410J44.5 1.58 0.00 1.84 144.0 2.18 84.0 44.0 271
44.50 MSFT1418J44.5 1.89 0.00 1.90 144.0 2.23 84.0 23.0 179
44.50 MSFT1424J44.5 2.54 0.23 2.02 84.0 2.80 94.0 1.0 5
44.50 MSFT1431J44.5 2.16 0.00 2.10 84.0 2.80 94.0 1.0 1
45.00 MSFT1403J45 1.48 0.00 1.21 49.0 1.64 60.0 109.0 1,514
45.00 MSFT1410J45 1.35 -0.23 1.29 53.0 1.73 94.0 4.0 157
45.00 MSFT1418J45 1.64 -0.06 1.53 10.0 1.64 9.0 13.0 34,631
45.00 MSFT1424J45 1.59 0.00 1.75 144.0 2.10 84.0 2.0 337
45.00 MSFT1431J45 1.86 -0.15 1.85 144.0 2.20 94.0 2.0 48
45.50 MSFT1403J45.5 1.02 0.00 0.74 144.0 1.18 84.0 615.0 3,580
45.50 MSFT1410J45.5 1.12 0.00 1.08 10.0 1.19 74.0 89.0 350
45.50 MSFT1418J45.5 1.29 0.00 1.04 162.0 1.35 102.0 96.0 450
45.50 MSFT1424J45.5 1.26 0.00 1.41 144.0 1.75 84.0 13.0 140
45.50 MSFT1431J45.5 1.32 0.00 1.51 144.0 1.85 84.0 1.0 102
46.00 MSFT1403J46 0.66 0.00 0.55 40.0 0.69 40.0 1119.0 4,789
46.00 MSFT1410J46 0.80 0.00 0.72 10.0 0.83 64.0 210.0 1,228
46.00 MSFT1418J46 0.89 -0.08 0.83 11.0 0.88 20.0 20.0 18,983
46.00 MSFT1424J46 1.20 0.00 1.09 84.0 1.45 84.0 42.0 351
46.00 MSFT1431J46 1.32 0.00 1.20 84.0 1.55 94.0 42.0 108
46.50 MSFT1403J46.5 0.32 0.00 0.26 10.0 0.35 10.0 1658.0 3,737
46.50 MSFT1410J46.5 0.50 0.00 0.44 40.0 0.54 40.0 1157.0 2,392
46.50 MSFT1418J46.5 0.66 0.00 0.49 140.0 0.67 109.0 346.0 2,741
46.50 MSFT1424J46.5 1.01 0.00 0.79 84.0 1.18 84.0 146.0 271
46.50 MSFT1431J46.5 1.02 0.00 0.89 100.0 1.28 179.0 150.0 210
47.00 MSFT1403J47 0.13 0.00 0.09 10.0 0.14 10.0 2242.0 4,251
47.00 MSFT1410J47 0.29 0.00 0.24 40.0 0.31 40.0 57.0 1,601
47.00 MSFT1418J47 0.38 -0.03 0.34 231.0 0.39 185.0 20.0 33,699
47.00 MSFT1424J47 0.73 0.00 0.56 84.0 0.96 182.0 63.0 3,371
47.00 MSFT1431J47 0.76 0.00 0.66 100.0 1.05 179.0 30.0 264
47.50 MSFT1403J47.5 0.05 0.00 0.02 64.0 0.04 34.0 207.0 1,573
47.50 MSFT1410J47.5 0.16 0.00 0.12 10.0 0.17 10.0 141.0 419
47.50 MSFT1418J47.5 0.23 0.00 0.22 10.0 0.28 10.0 159.0 1,865
47.50 MSFT1424J47.5 0.52 0.00 0.51 10.0 0.61 10.0 36.0 303
47.50 MSFT1431J47.5 0.65 0.00 0.48 80.0 0.86 104.0 12.0 122
48.00 MSFT1403J48 0.02 0.00 0.01 724.0 0.02 34.0 291.0 944
48.00 MSFT1410J48 0.07 0.00 0.05 3.0 0.07 22.0 71.0 3,299
48.00 MSFT1418J48 0.16 0.00 0.12 43.0 0.16 313.0 929.0 17,794
48.00 MSFT1424J48 0.41 0.00 0.37 10.0 0.45 10.0 190.0 4,089
48.00 MSFT1431J48 0.49 0.00 0.45 40.0 0.53 40.0 16.0 215
48.50 MSFT1403J48.5 0.01 0.00 0.02 100.0 0.01 53.0 100.0 937
48.50 MSFT1410J48.5 0.04 0.00 0.02 74.0 0.04 25.0 40.0 614
48.50 MSFT1418J48.5 0.08 0.00 0.07 10.0 0.10 10.0 11.0 1,360
48.50 MSFT1424J48.5 0.31 0.02 0.27 10.0 0.33 10.0 16.0 905
48.50 MSFT1431J48.5 0.30 0.00 0.33 10.0 0.40 10.0 40.0 731
49.00 MSFT1403J49 0.02 -0.02 0.01 95.0 0.08 84.0 75.0 711
49.00 MSFT1410J49 0.02 0.01 0.01 10.0 0.10 20.0 25.0 192
49.00 MSFT1418J49 0.06 0.00 0.04 49.0 0.07 79.0 847.0 8,055
49.00 MSFT1424J49 0.22 0.00 0.19 10.0 0.23 10.0 9.0 481
49.00 MSFT1431J49 0.27 0.07 0.18 10.0 0.30 10.0 42.0 118
49.50 MSFT1403J49.5 0.01 -0.02 0.01 60.0 0.08 80.0 23.0 4,500
49.50 MSFT1410J49.5 0.09 0.08 0.01 111.0 0.10 25.0 1.0 8
49.50 MSFT1418J49.5 0.03 0.00 0.02 68.0 0.05 53.0 12.0 171
49.50 MSFT1424J49.5 0.16 0.04 0.10 10.0 0.17 10.0 1.0 43
49.50 MSFT1431J49.5 0.40 0.25 0.13 10.0 0.22 10.0 99.0 107
50.00 MSFT1403J50 0.03 0.00 0.01 516.0 0.08 84.0 42.0 65
50.00 MSFT1410J50 0.02 -0.02 0.01 64.0 0.10 88.0 100.0 232
50.00 MSFT1418J50 0.03 0.00 0.02 18.0 0.03 3.0 20.0 5,316
50.00 MSFT1424J50 0.11 0.00 0.08 10.0 0.13 10.0 541.0 1,160
50.00 MSFT1431J50 0.13 0.02 0.09 37.0 0.16 26.0 10.0 124
50.50 MSFT1403J50.5 0.03 0.00 0.01 148.0 0.08 80.0 100.0 100
50.50 MSFT1410J50.5 0.04 0.00 0.01 189.0 0.11 18.0 0.0 0
50.50 MSFT1418J50.5 0.01 0.00 0.01 3.0 0.02 54.0 0.0 0
50.50 MSFT1424J50.5 0.08 0.00 0.05 10.0 0.10 10.0 10.0 10
50.50 MSFT1431J50.5 0.08 0.00 0.07 10.0 0.15 10.0 0.0 0
51.00 MSFT1403J51 0.02 -0.01 0.02 3.0 0.04 60.0 27.0 27
51.00 MSFT1410J51 0.04 0.00 0.01 135.0 0.14 25.0 0.0 0
51.00 MSFT1418J51 0.02 0.00 0.01 70.0 0.09 84.0 30.0 61
51.00 MSFT1424J51 0.13 0.09 0.03 10.0 0.10 10.0 12.0 12
51.00 MSFT1431J51 0.05 0.00 0.04 10.0 0.10 10.0 0.0 0
51.50 MSFT1403J51.5 0.02 0.00 0.01 1.0 0.04 60.0 50.0 50
51.50 MSFT1410J51.5 0.04 0.00 0.01 105.0 0.11 18.0 0.0 0
51.50 MSFT1418J51.5 0.03 0.00 0.01 11.0 0.04 64.0 117.0 117
51.50 MSFT1424J51.5 0.11 0.08 0.02 10.0 0.10 10.0 8.0 118
51.50 MSFT1431J51.5 0.04 0.00 0.03 10.0 0.10 10.0 0.0 0
52.00 MSFT1403J52 0.02 0.00 0.01 905.0 0.04 64.0 0.0 0
52.00 MSFT1410J52 0.04 0.00 0.01 161.0 0.14 217.0 0.0 0
52.00 MSFT1418J52 0.02 -0.01 0.01 128.0 0.04 64.0 52.0 52
52.00 MSFT1424J52 0.08 0.06 0.01 10.0 0.10 15.0 2.0 13
52.00 MSFT1431J52 0.03 0.00 0.02 10.0 0.10 10.0 0.0 0
52.50 MSFT1403J52.5 0.02 0.00 0.01 739.0 0.04 60.0 0.0 0
52.50 MSFT1410J52.5 0.04 0.00 0.01 55.0 0.14 217.0 0.0 0
52.50 MSFT1418J52.5 0.02 -0.01 0.01 232.0 0.03 64.0 50.0 51
52.50 MSFT1424J52.5 0.01 0.00 0.01 10.0 0.10 15.0 0.0 0
52.50 MSFT1431J52.5 0.02 0.00 0.01 26.0 0.10 70.0 0.0 0
53.00 MSFT1403J53 0.02 0.00 0.01 245.0 0.04 64.0 0.0 0
53.00 MSFT1410J53 0.03 0.00 0.01 37.0 0.14 217.0 0.0 0
53.00 MSFT1418J53 0.03 0.00 0.01 3.0 0.03 64.0 0.0 0
53.00 MSFT1424J53 0.08 0.07 0.01 2196.0 0.10 20.0 15.0 15
53.00 MSFT1431J53 0.02 0.00 0.01 10.0 0.10 15.0 0.0 0
53.50 MSFT1403J53.5 0.02 0.00 0.01 34.0 0.03 64.0 0.0 0
53.50 MSFT1410J53.5 0.03 0.00 0.01 58.0 0.14 184.0 0.0 0
53.50 MSFT1418J53.5 0.03 0.00 0.01 31.0 0.03 64.0 0.0 0
53.50 MSFT1424J53.5 0.01 0.00 0.01 1692.0 0.10 20.0 0.0 0
53.50 MSFT1431J53.5 0.01 0.00 0.01 2016.0 0.10 15.0 0.0 0
54.00 MSFT1403J54 0.02 0.00 0.01 56.0 0.03 64.0 0.0 0
54.00 MSFT1410J54 0.02 0.00 0.01 94.0 0.14 184.0 0.0 0
54.00 MSFT1418J54 0.03 0.00 0.01 33.0 0.03 64.0 0.0 0
54.00 MSFT1424J54 0.01 0.00 0.01 227.0 0.10 20.0 0.0 0
54.00 MSFT1431J54 0.01 0.00 0.01 1340.0 0.10 20.0 0.0 0
54.50 MSFT1403J54.5 0.02 0.00 0.01 186.0 0.02 64.0 0.0 0
54.50 MSFT1410J54.5 0.02 0.00 0.01 66.0 0.10 21.0 0.0 0
54.50 MSFT1418J54.5 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
54.50 MSFT1424J54.5 0.01 0.00 0.01 988.0 0.10 20.0 0.0 0
54.50 MSFT1431J54.5 0.01 0.00 0.01 736.0 0.10 20.0 0.0 0
55.00 MSFT1403J55 0.02 0.00 0.01 112.0 0.02 64.0 0.0 0
55.00 MSFT1410J55 0.02 0.00 0.01 98.0 0.14 193.0 0.0 0
55.00 MSFT1418J55 0.02 0.00 0.01 3.0 0.02 64.0 100.0 1,526
55.00 MSFT1424J55 0.01 0.00 0.01 42.0 0.10 25.0 0.0 0
55.00 MSFT1431J55 0.01 0.00 0.01 253.0 0.10 20.0 0.0 0
60.00 MSFT1403J60 0.02 0.00 0.00 0.0 0.08 84.0 0.0 0
60.00 MSFT1418J60 0.01 -0.01 0.01 30.0 0.02 64.0 20.0 86
65.00 MSFT1403J65 0.02 0.00 0.00 0.0 0.08 84.0 0.0 0
65.00 MSFT1418J65 0.02 0.00 0.01 75.0 0.02 64.0 0.0 0
70.00 MSFT1403J70 0.02 0.00 0.00 0.0 0.08 84.0 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 60.0 1.0 188
20.00 MSFT1418V20 0.01 0.00 0.01 10.0 0.01 60.0 10.0 205
21.00 MSFT1418V21 0.02 0.01 0.01 10.0 0.01 60.0 11.0 85
23.00 MSFT1418V23 0.01 0.00 0.01 18.0 0.01 64.0 18.0 305
24.00 MSFT1418V24 0.02 0.01 0.01 2.0 0.01 64.0 174.0 1,326
25.00 MSFT1418V25 0.01 0.00 0.01 1.0 0.01 60.0 10.0 459
26.00 MSFT1418V26 0.01 0.00 0.01 10.0 0.01 60.0 40.0 457
27.00 MSFT1418V27 0.01 0.00 0.01 10.0 0.01 64.0 164.0 1,432
28.00 MSFT1418V28 0.01 0.00 0.01 10.0 0.01 64.0 8.0 1,824
29.00 MSFT1418V29 0.01 0.00 0.01 10.0 0.01 60.0 15.0 1,508
30.00 MSFT1418V30 0.01 0.00 0.01 111.0 0.01 11.0 40.0 5,449
31.00 MSFT1418V31 0.01 0.00 0.01 10.0 0.01 30.0 10.0 905
32.00 MSFT1418V32 0.01 -0.01 0.01 10.0 0.02 30.0 10.0 1,761
33.00 MSFT1403V33 0.02 0.00 0.00 0.0 0.08 84.0 0.0 0
33.00 MSFT1418V33 0.01 -0.01 0.01 4.0 0.02 30.0 1.0 7,824
34.00 MSFT1403V34 0.02 0.00 0.00 0.0 0.08 80.0 0.0 0
34.00 MSFT1418V34 0.01 0.00 0.01 1.0 0.02 64.0 1.0 2,526
35.00 MSFT1403V35 0.02 0.00 0.00 0.0 0.08 80.0 0.0 0
35.00 MSFT1418V35 0.01 0.00 0.01 6.0 0.01 1.0 81.0 3,515
36.00 MSFT1403V36 0.02 0.00 0.00 0.0 0.08 84.0 0.0 0
36.00 MSFT1418V36 0.01 0.00 0.01 25.0 0.02 69.0 8.0 18,063
37.00 MSFT1403V37 0.02 0.00 0.01 51.0 0.02 64.0 0.0 0
37.00 MSFT1410V37 0.02 0.00 0.01 94.0 0.03 64.0 0.0 0
37.00 MSFT1418V37 0.01 0.00 0.01 11.0 0.04 88.0 1.0 18,064
37.00 MSFT1424V37 0.04 0.03 0.01 10.0 0.14 20.0 20.0 20
37.50 MSFT1403V37.5 0.02 0.00 0.01 167.0 0.02 64.0 0.0 0
37.50 MSFT1410V37.5 0.04 0.02 0.01 10.0 0.03 64.0 44.0 44
38.00 MSFT1403V38 0.02 0.00 0.01 317.0 0.02 60.0 0.0 0
38.00 MSFT1410V38 0.05 0.03 0.01 129.0 0.03 64.0 8.0 8
38.00 MSFT1418V38 0.03 0.02 0.02 8.0 0.04 83.0 4.0 8,017
38.00 MSFT1424V38 0.02 0.00 0.02 10.0 0.14 20.0 0.0 0
38.00 MSFT1431V38 0.02 0.00 0.02 26.0 0.14 65.0 0.0 0
38.50 MSFT1403V38.5 0.01 0.00 0.01 10.0 0.03 64.0 0.0 0
38.50 MSFT1410V38.5 0.02 0.01 0.01 70.0 0.04 64.0 23.0 84
38.50 MSFT1418V38.5 0.01 0.00 0.01 10.0 0.09 64.0 0.0 0
38.50 MSFT1424V38.5 0.04 0.00 0.02 10.0 0.14 20.0 4.0 2
39.00 MSFT1403V39 0.01 0.00 0.01 40.0 0.01 1.0 11.0 653
39.00 MSFT1410V39 0.06 0.05 0.01 10.0 0.14 25.0 46.0 46
39.00 MSFT1418V39 0.04 0.00 0.01 98.0 0.03 10.0 8.0 16,210
39.00 MSFT1424V39 0.03 0.00 0.03 10.0 0.14 20.0 0.0 0
39.00 MSFT1431V39 0.04 0.00 0.04 10.0 0.14 15.0 0.0 0
39.50 MSFT1403V39.5 0.01 0.00 0.01 7.0 0.01 1.0 13.0 543
39.50 MSFT1410V39.5 0.06 0.05 0.01 10.0 0.14 25.0 245.0 245
39.50 MSFT1418V39.5 0.02 0.00 0.01 63.0 0.03 53.0 0.0 0
39.50 MSFT1424V39.5 0.04 0.00 0.04 10.0 0.14 15.0 0.0 0
40.00 MSFT1403V40 0.01 0.00 0.01 55.0 0.04 64.0 200.0 225
40.00 MSFT1410V40 0.05 0.04 0.01 10.0 0.14 25.0 2.0 13
40.00 MSFT1418V40 0.03 0.00 0.01 122.0 0.03 42.0 5.0 16,410
40.00 MSFT1424V40 0.08 0.02 0.05 10.0 0.14 15.0 37.0 37
40.00 MSFT1431V40 0.08 0.01 0.06 10.0 0.14 10.0 5.0 5
40.50 MSFT1403V40.5 0.01 0.00 0.01 85.0 0.04 64.0 253.0 401
40.50 MSFT1410V40.5 0.07 0.06 0.01 92.0 0.12 41.0 2.0 2
40.50 MSFT1418V40.5 0.02 0.00 0.01 75.0 0.04 53.0 0.0 0
40.50 MSFT1424V40.5 0.07 0.00 0.05 10.0 0.15 15.0 0.0 0
41.00 MSFT1403V41 0.04 0.03 0.01 85.0 0.09 84.0 50.0 55
41.00 MSFT1410V41 0.01 0.00 0.01 10.0 0.14 25.0 0.0 0
41.00 MSFT1418V41 0.04 0.00 0.02 53.0 0.04 115.0 70.0 9,618
41.00 MSFT1424V41 0.10 0.01 0.06 10.0 0.15 10.0 16.0 66
41.00 MSFT1431V41 0.10 0.00 0.09 26.0 0.18 145.0 0.0 0
41.50 MSFT1403V41.5 0.11 0.10 0.01 65.0 0.09 84.0 66.0 149
41.50 MSFT1410V41.5 0.01 0.00 0.01 10.0 0.12 67.0 0.0 0
41.50 MSFT1418V41.5 0.02 0.00 0.03 10.0 0.04 53.0 0.0 0
41.50 MSFT1424V41.5 0.24 0.14 0.08 10.0 0.19 10.0 10.0 10
41.50 MSFT1431V41.5 0.12 0.00 0.10 10.0 0.20 10.0 0.0 0
42.00 MSFT1403V42 0.09 0.08 0.01 51.0 0.09 84.0 70.0 83
42.00 MSFT1410V42 0.05 0.03 0.01 114.0 0.12 413.0 40.0 50
42.00 MSFT1418V42 0.04 0.00 0.03 10.0 0.05 53.0 206.0 6,148
42.00 MSFT1424V42 0.10 -0.02 0.10 10.0 0.21 10.0 10.0 28
42.00 MSFT1431V42 0.16 0.00 0.12 26.0 0.22 138.0 20.0 20
42.50 MSFT1403V42.5 0.02 0.00 0.01 120.0 0.09 80.0 162.0 260
42.50 MSFT1410V42.5 0.04 0.00 0.02 10.0 0.14 25.0 70.0 2,105
42.50 MSFT1418V42.5 0.08 0.04 0.04 11.0 0.06 90.0 150.0 192
42.50 MSFT1424V42.5 0.17 0.03 0.12 10.0 0.21 10.0 1.0 17
42.50 MSFT1431V42.5 0.23 0.06 0.15 10.0 0.21 10.0 56.0 56
43.00 MSFT1403V43 0.04 0.00 0.02 21.0 0.03 18.0 1.0 6,165
43.00 MSFT1410V43 0.07 0.04 0.02 10.0 0.14 20.0 2103.0 8,007
43.00 MSFT1418V43 0.09 0.00 0.04 68.0 0.07 53.0 26.0 8,980
43.00 MSFT1424V43 0.22 0.00 0.14 10.0 0.25 10.0 29.0 47
43.00 MSFT1431V43 0.26 0.00 0.18 29.0 0.28 125.0 36.0 84
43.50 MSFT1403V43.5 0.03 0.00 0.01 917.0 0.04 26.0 1.0 5,237
43.50 MSFT1410V43.5 0.08 0.05 0.02 10.0 0.14 20.0 50.0 235
43.50 MSFT1418V43.5 0.11 0.05 0.06 3.0 0.09 80.0 6.0 406
43.50 MSFT1424V43.5 0.22 0.00 0.18 10.0 0.26 10.0 128.0 203
43.50 MSFT1431V43.5 0.27 0.00 0.18 97.0 0.52 84.0 0.0 0
44.00 MSFT1403V44 0.04 0.00 0.02 60.0 0.04 22.0 10.0 2,834
44.00 MSFT1410V44 0.06 0.00 0.04 3.0 0.06 20.0 1.0 15,017
44.00 MSFT1418V44 0.10 0.00 0.08 26.0 0.11 164.0 177.0 18,832
44.00 MSFT1424V44 0.36 0.00 0.24 10.0 0.32 10.0 5.0 82
44.00 MSFT1431V44 0.41 0.07 0.26 60.0 0.60 60.0 10.0 50
44.50 MSFT1403V44.5 0.04 0.00 0.02 52.0 0.04 24.0 378.0 2,724
44.50 MSFT1410V44.5 0.10 0.00 0.06 53.0 0.09 53.0 4.0 551
44.50 MSFT1418V44.5 0.15 0.00 0.13 53.0 0.16 131.0 60.0 428
44.50 MSFT1424V44.5 0.50 0.00 0.31 10.0 0.41 10.0 10.0 560
44.50 MSFT1431V44.5 0.37 -0.05 0.36 84.0 0.70 84.0 71.0 91
45.00 MSFT1403V45 0.05 0.00 0.04 24.0 0.06 68.0 186.0 1,421
45.00 MSFT1410V45 0.15 0.00 0.11 49.0 0.14 49.0 77.0 2,230
45.00 MSFT1418V45 0.20 0.00 0.17 10.0 0.22 10.0 627.0 25,139
45.00 MSFT1424V45 0.49 0.00 0.42 40.0 0.52 40.0 79.0 2,563
45.00 MSFT1431V45 0.52 -0.11 0.48 74.0 0.81 53.0 1.0 251
45.50 MSFT1403V45.5 0.09 0.00 0.08 53.0 0.10 10.0 689.0 4,123
45.50 MSFT1410V45.5 0.20 0.00 0.20 18.0 0.22 59.0 65.0 493
45.50 MSFT1418V45.5 0.36 0.00 0.30 53.0 0.33 10.0 344.0 1,585
45.50 MSFT1424V45.5 0.63 0.00 0.55 84.0 0.89 79.0 34.0 86
45.50 MSFT1431V45.5 0.76 0.00 0.64 94.0 0.97 53.0 7.0 66
46.00 MSFT1403V46 0.17 0.00 0.16 26.0 0.20 99.0 5363.0 16,528
46.00 MSFT1410V46 0.36 0.00 0.34 10.0 0.37 51.0 161.0 1,029
46.00 MSFT1418V46 0.46 0.00 0.39 94.0 0.56 53.0 1167.0 9,073
46.00 MSFT1424V46 0.93 0.00 0.74 84.0 1.08 147.0 16.0 252
46.00 MSFT1431V46 1.00 0.00 0.84 92.0 1.16 53.0 19.0 166
46.50 MSFT1403V46.5 0.55 0.00 0.30 97.0 0.48 144.0 5392.0 9,992
46.50 MSFT1410V46.5 0.51 0.00 0.55 10.0 0.58 3.0 70.0 1,298
46.50 MSFT1418V46.5 0.67 0.00 0.62 94.0 0.78 79.0 150.0 997
46.50 MSFT1424V46.5 1.04 0.03 0.97 88.0 1.30 53.0 403.0 517
46.50 MSFT1431V46.5 1.23 0.00 1.07 85.0 1.38 79.0 21.0 344
47.00 MSFT1403V47 0.66 0.00 0.58 93.0 0.87 64.0 140.0 1,462
47.00 MSFT1410V47 0.82 0.00 0.71 139.0 1.10 53.0 30.0 579
47.00 MSFT1418V47 0.93 0.00 0.88 72.0 1.10 60.0 263.0 6,673
47.00 MSFT1424V47 1.46 0.00 1.21 86.0 1.57 79.0 1.0 149
47.00 MSFT1431V47 1.35 0.03 1.31 94.0 1.65 53.0 21.0 174
47.50 MSFT1403V47.5 1.41 0.00 0.95 84.0 1.38 53.0 200.0 1,172
47.50 MSFT1410V47.5 1.45 0.28 1.03 70.0 1.47 49.0 1.0 388
47.50 MSFT1418V47.5 1.29 0.04 1.29 52.0 1.39 42.0 10.0 578
47.50 MSFT1424V47.5 1.65 0.00 1.52 84.0 1.88 53.0 2.0 5,002
47.50 MSFT1431V47.5 1.38 -0.26 1.62 64.0 1.96 74.0 210.0 424
48.00 MSFT1403V48 2.08 0.00 1.43 84.0 1.86 53.0 31.0 596
48.00 MSFT1410V48 1.28 -0.22 1.48 64.0 1.91 53.0 3501.0 6,000
48.00 MSFT1418V48 1.80 0.00 1.58 64.0 1.95 70.0 423.0 2,652
48.00 MSFT1424V48 1.73 -0.19 1.89 86.0 2.23 53.0 603.0 601
48.00 MSFT1431V48 2.31 0.00 1.96 64.0 2.30 74.0 15.0 214
48.50 MSFT1403V48.5 1.95 0.02 1.93 84.0 2.35 53.0 1500.0 6,055
48.50 MSFT1410V48.5 2.02 0.00 1.95 84.0 2.38 63.0 0.0 0
48.50 MSFT1418V48.5 2.31 0.29 1.99 84.0 2.42 154.0 237.0 1,099
48.50 MSFT1424V48.5 1.92 -0.32 2.26 84.0 2.80 135.0 4.0 22
48.50 MSFT1431V48.5 2.53 0.23 2.32 64.0 2.83 53.0 10.0 120
49.00 MSFT1403V49 2.85 0.42 2.50 64.0 2.91 135.0 60.0 96
49.00 MSFT1410V49 2.64 0.21 2.51 64.0 3.00 135.0 20.0 20
49.00 MSFT1418V49 2.59 0.00 2.53 60.0 2.90 60.0 804.0 5,464
49.00 MSFT1424V49 2.06 -0.63 2.65 64.0 3.15 158.0 20.0 78
49.00 MSFT1431V49 2.83 0.13 2.70 64.0 3.20 74.0 70.0 70
49.50 MSFT1403V49.5 3.30 0.38 3.00 64.0 3.45 135.0 49.0 49
49.50 MSFT1410V49.5 2.98 0.00 3.00 64.0 3.50 158.0 18.0 162
49.50 MSFT1418V49.5 2.96 0.00 3.00 64.0 3.40 53.0 0.0 0
49.50 MSFT1424V49.5 3.25 0.20 3.05 64.0 3.60 74.0 57.0 121
49.50 MSFT1431V49.5 3.10 0.00 3.15 64.0 3.65 74.0 0.0 0
50.00 MSFT1403V50 3.40 0.00 3.50 11.0 3.95 31.0 0.0 0
50.00 MSFT1410V50 3.40 0.00 3.50 64.0 4.00 158.0 0.0 0
50.00 MSFT1418V50 3.85 0.45 3.50 60.0 3.90 60.0 10.0 955
50.00 MSFT1424V50 3.50 0.00 3.60 64.0 4.10 74.0 0.0 0
50.00 MSFT1431V50 3.97 0.42 3.60 64.0 4.10 74.0 4.0 7
50.50 MSFT1403V50.5 3.90 0.00 4.00 11.0 4.40 11.0 0.0 0
50.50 MSFT1410V50.5 3.90 0.00 4.00 23.0 4.50 41.0 0.0 0
50.50 MSFT1418V50.5 3.90 0.00 4.00 64.0 4.40 144.0 0.0 0
50.50 MSFT1424V50.5 3.95 0.00 4.05 64.0 4.55 74.0 0.0 0
50.50 MSFT1431V50.5 4.00 0.00 4.10 64.0 4.60 74.0 0.0 0
51.00 MSFT1403V51 4.45 0.05 4.50 11.0 4.95 31.0 32.0 32
51.00 MSFT1410V51 4.40 0.00 4.50 11.0 5.00 41.0 0.0 0
51.00 MSFT1418V51 4.40 0.00 4.50 64.0 4.90 135.0 0.0 0
51.00 MSFT1424V51 4.45 0.00 4.55 64.0 5.05 74.0 0.0 0
51.00 MSFT1431V51 4.45 0.00 4.55 64.0 5.05 74.0 0.0 0
51.50 MSFT1403V51.5 4.90 0.00 4.80 11.0 5.45 11.0 0.0 0
51.50 MSFT1410V51.5 4.90 0.00 5.00 11.0 5.50 46.0 0.0 0
51.50 MSFT1418V51.5 4.90 0.00 5.00 11.0 5.45 31.0 0.0 0
51.50 MSFT1424V51.5 4.95 0.00 4.95 64.0 5.50 74.0 0.0 0
51.50 MSFT1431V51.5 4.95 0.00 5.05 64.0 5.55 74.0 0.0 0
52.00 MSFT1403V52 5.40 0.00 5.20 23.0 6.10 10.0 0.0 0
52.00 MSFT1410V52 5.40 0.00 5.45 11.0 6.10 46.0 0.0 0
52.00 MSFT1418V52 5.40 0.00 5.45 11.0 5.90 31.0 0.0 0
52.00 MSFT1424V52 5.45 0.00 5.45 64.0 6.10 63.0 0.0 0
52.00 MSFT1431V52 5.45 0.00 5.50 49.0 6.10 59.0 0.0 0
52.50 MSFT1403V52.5 7.75 1.85 5.85 11.0 6.45 11.0 24.0 24
52.50 MSFT1410V52.5 5.90 0.00 5.95 11.0 6.60 41.0 0.0 0
52.50 MSFT1418V52.5 5.90 0.00 5.95 11.0 6.45 31.0 0.0 0
52.50 MSFT1424V52.5 5.90 0.00 5.95 64.0 6.60 74.0 0.0 0
52.50 MSFT1431V52.5 5.95 0.00 5.95 64.0 6.60 63.0 0.0 0
53.00 MSFT1403V53 6.40 0.00 6.20 23.0 7.10 10.0 0.0 0
53.00 MSFT1410V53 6.40 0.00 6.45 11.0 7.10 41.0 0.0 0
53.00 MSFT1418V53 6.40 0.00 6.45 11.0 6.90 31.0 0.0 0
53.00 MSFT1424V53 6.40 0.00 6.45 49.0 7.10 59.0 0.0 0
53.00 MSFT1431V53 6.55 0.15 6.45 64.0 7.10 63.0 103.0 103
53.50 MSFT1403V53.5 7.65 0.75 6.95 11.0 7.45 31.0 40.0 40
53.50 MSFT1410V53.5 6.90 0.00 6.95 11.0 7.60 46.0 0.0 0
53.50 MSFT1418V53.5 6.90 0.00 6.95 11.0 7.45 31.0 0.0 0
53.50 MSFT1424V53.5 6.90 0.00 6.95 64.0 7.60 74.0 0.0 0
53.50 MSFT1431V53.5 6.90 0.00 6.95 64.0 7.60 74.0 0.0 0
54.00 MSFT1403V54 7.40 0.00 7.45 11.0 7.95 31.0 0.0 0
54.00 MSFT1410V54 7.25 0.00 7.45 11.0 8.10 21.0 0.0 0
54.00 MSFT1418V54 7.40 0.00 7.45 11.0 7.95 11.0 0.0 0
54.00 MSFT1424V54 7.40 0.00 7.45 64.0 8.10 74.0 0.0 0
54.00 MSFT1431V54 7.40 0.00 7.45 64.0 8.10 74.0 0.0 0
54.50 MSFT1403V54.5 7.90 0.00 7.70 42.0 8.60 46.0 0.0 0
54.50 MSFT1410V54.5 7.75 0.00 7.70 23.0 8.60 21.0 0.0 0
54.50 MSFT1418V54.5 7.90 0.00 7.70 42.0 8.60 46.0 0.0 0
54.50 MSFT1424V54.5 7.90 0.00 7.70 23.0 8.60 21.0 0.0 0
54.50 MSFT1431V54.5 7.90 0.00 7.95 64.0 8.60 74.0 0.0 0
55.00 MSFT1403V55 8.40 0.00 8.20 42.0 9.10 46.0 0.0 0
55.00 MSFT1410V55 8.40 0.00 8.20 42.0 9.10 46.0 0.0 0
55.00 MSFT1418V55 7.50 0.00 8.20 23.0 9.10 21.0 0.0 0
55.00 MSFT1424V55 8.40 0.00 8.20 23.0 9.10 21.0 0.0 0
55.00 MSFT1431V55 8.40 0.00 8.20 64.0 9.10 74.0 0.0 0
60.00 MSFT1403V60 12.30 0.00 12.90 23.0 14.40 11.0 0.0 0
60.00 MSFT1418V60 13.52 1.27 12.90 23.0 14.40 11.0 2.0 2
65.00 MSFT1403V65 18.40 0.00 17.90 31.0 19.40 46.0 0.0 0
65.00 MSFT1418V65 17.00 0.00 17.90 23.0 19.40 11.0 0.0 0
70.00 MSFT1403V70 23.05 0.00 22.70 22.0 24.60 52.0 0.0 0