Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Options

United States|Canada
English|French
  In Money
Strike Type Symbol Exp Last Change Bid Ask Volume
100.00 Call MSFT|20190726|100.00C 07/26/19 37.35 0.90 36.50 36.75 13
Put MSFT|20190726|100.00P 07/26/19 0.01 0.00 0.00 0.02 2
105.00 Call MSFT|20190726|105.00C 07/26/19 30.10 -3.75 31.35 32.00 2
Put MSFT|20190726|105.00P 07/26/19 0.01 -0.05 0.00 0.02 1
110.00 Call MSFT|20190726|110.00C 07/26/19 27.08 1.08 26.25 26.90 22
Put MSFT|20190726|110.00P 07/26/19 0.02 0.00 0.00 0.01 28
111.00 Call MSFT|20190726|111.00C 07/26/19 0.00 0.00 24.40 27.00 0
Put MSFT|20190726|111.00P 07/26/19 0.25 -0.29 0.00 0.02 1
112.00 Call MSFT|20190726|112.00C 07/26/19 25.00 0.80 23.20 26.20 13
Put MSFT|20190726|112.00P 07/26/19 0.02 -0.21 0.00 0.03 1
113.00 Call MSFT|20190726|113.00C 07/26/19 14.20 14.20 21.70 25.75 1
Put MSFT|20190726|113.00P 07/26/19 0.04 0.01 0.00 0.03 25
114.00 Call MSFT|20190726|114.00C 07/26/19 24.23 1.93 21.45 24.15 3
Put MSFT|20190726|114.00P 07/26/19 0.01 -0.02 0.00 0.03 2
115.00 Call MSFT|20190726|115.00C 07/26/19 22.15 1.10 21.10 21.90 15
Put MSFT|20190726|115.00P 07/26/19 0.06 0.02 0.00 0.03 2
116.00 Call MSFT|20190726|116.00C 07/26/19 21.45 2.05 20.55 20.90 12
Put MSFT|20190726|116.00P 07/26/19 0.05 -0.02 0.00 0.03 1
117.00 Call MSFT|20190726|117.00C 07/26/19 19.36 -0.09 18.70 21.05 3
Put MSFT|20190726|117.00P 07/26/19 0.02 -0.05 0.00 0.01 53
118.00 Call MSFT|20190726|118.00C 07/26/19 15.11 15.11 18.10 19.95 2
Put MSFT|20190726|118.00P 07/26/19 0.01 -0.07 0.00 0.01 11
119.00 Call MSFT|20190726|119.00C 07/26/19 18.70 0.10 16.90 19.10 6
Put MSFT|20190726|119.00P 07/26/19 0.02 -0.07 0.00 0.02 1
120.00 Call MSFT|20190726|120.00C 07/26/19 17.15 1.35 16.60 17.05 39
Put MSFT|20190726|120.00P 07/26/19 0.02 -0.06 0.01 0.02 144
121.00 Call MSFT|20190726|121.00C 07/26/19 15.10 -0.80 14.85 16.90 4
Put MSFT|20190726|121.00P 07/26/19 0.02 -0.10 0.01 0.03 31
122.00 Call MSFT|20190726|122.00C 07/26/19 14.80 1.40 14.60 14.90 36
Put MSFT|20190726|122.00P 07/26/19 0.02 -0.13 0.02 0.03 75
123.00 Call MSFT|20190726|123.00C 07/26/19 12.89 -3.06 13.05 15.20 11
Put MSFT|20190726|123.00P 07/26/19 0.03 -0.15 0.00 0.04 124
124.00 Call MSFT|20190726|124.00C 07/26/19 13.35 0.75 12.60 13.20 75
Put MSFT|20190726|124.00P 07/26/19 0.04 -0.17 0.02 0.10 116
125.00 Call MSFT|20190726|125.00C 07/26/19 12.25 0.75 11.65 12.05 14
Put MSFT|20190726|125.00P 07/26/19 0.06 -0.19 0.04 0.06 595
126.00 Call MSFT|20190726|126.00C 07/26/19 10.75 0.30 10.65 10.95 44
Put MSFT|20190726|126.00P 07/26/19 0.05 -0.28 0.05 0.07 136
127.00 Call MSFT|20190726|127.00C 07/26/19 10.60 1.30 9.40 10.05 66
Put MSFT|20190726|127.00P 07/26/19 0.07 -0.34 0.06 0.08 481
128.00 Call MSFT|20190726|128.00C 07/26/19 10.45 1.96 8.65 8.95 19
Put MSFT|20190726|128.00P 07/26/19 0.09 -0.42 0.07 0.10 424
129.00 Call MSFT|20190726|129.00C 07/26/19 8.75 1.19 7.45 8.00 39
Put MSFT|20190726|129.00P 07/26/19 0.10 -0.58 0.10 0.12 918
130.00 Call MSFT|20190726|130.00C 07/26/19 6.81 -0.39 6.75 7.15 369
Put MSFT|20190726|130.00P 07/26/19 0.13 -0.71 0.12 0.14 2,582
131.00 Call MSFT|20190726|131.00C 07/26/19 5.95 -0.50 5.80 5.95 71
Put MSFT|20190726|131.00P 07/26/19 0.18 -0.81 0.16 0.20 5,074
132.00 Call MSFT|20190726|132.00C 07/26/19 5.11 -0.54 4.85 5.20 385
Put MSFT|20190726|132.00P 07/26/19 0.25 -0.98 0.24 0.26 1,525
133.00 Call MSFT|20190726|133.00C 07/26/19 4.10 -0.84 3.95 4.15 911
Put MSFT|20190726|133.00P 07/26/19 0.38 -1.12 0.34 0.38 1,352
134.00 Call MSFT|20190726|134.00C 07/26/19 3.15 -1.15 3.15 3.30 438
Put MSFT|20190726|134.00P 07/26/19 0.55 -1.34 0.49 0.56 2,388
135.00 Call MSFT|20190726|135.00C 07/26/19 2.43 -1.27 2.36 2.51 4,041
Put MSFT|20190726|135.00P 07/26/19 0.80 -1.45 0.74 0.80 3,722
136.00 Call MSFT|20190726|136.00C 07/26/19 1.83 -1.27 1.73 1.89 3,228
Put MSFT|20190726|136.00P 07/26/19 1.14 -1.60 1.07 1.14 8,725
137.00 Call MSFT|20190726|137.00C 07/26/19 1.31 -1.32 1.22 1.34 6,606
Put MSFT|20190726|137.00P 07/26/19 1.61 -1.62 1.53 1.60 4,172
138.00 Call MSFT|20190726|138.00C 07/26/19 0.86 -1.28 0.82 0.88 9,204
Put MSFT|20190726|138.00P 07/26/19 2.20 -1.58 2.10 2.18 3,722
139.00 Call MSFT|20190726|139.00C 07/26/19 0.52 -1.19 0.51 0.56 18,146
Put MSFT|20190726|139.00P 07/26/19 2.89 -1.61 2.79 2.91 4,400
140.00 Call MSFT|20190726|140.00C 07/26/19 0.32 -1.03 0.30 0.34 23,437
Put MSFT|20190726|140.00P 07/26/19 3.45 -1.74 3.55 3.70 1,573
141.00 Call MSFT|20190726|141.00C 07/26/19 0.18 -0.90 0.18 0.21 10,956
Put MSFT|20190726|141.00P 07/26/19 4.45 -1.60 4.45 4.85 496
142.00 Call MSFT|20190726|142.00C 07/26/19 0.12 -0.71 0.10 0.13 7,264
Put MSFT|20190726|142.00P 07/26/19 5.41 -1.34 5.35 5.80 292
143.00 Call MSFT|20190726|143.00C 07/26/19 0.08 -0.55 0.07 0.09 2,779
Put MSFT|20190726|143.00P 07/26/19 5.45 -2.90 6.30 6.55 33
144.00 Call MSFT|20190726|144.00C 07/26/19 0.06 -0.42 0.05 0.06 5,193
Put MSFT|20190726|144.00P 07/26/19 7.15 -1.35 7.25 7.50 37
145.00 Call MSFT|20190726|145.00C 07/26/19 0.04 -0.32 0.03 0.05 2,368
Put MSFT|20190726|145.00P 07/26/19 8.50 -0.59 8.20 8.50 76
146.00 Call MSFT|20190726|146.00C 07/26/19 0.03 -0.25 0.03 0.04 964
Put MSFT|20190726|146.00P 07/26/19 8.05 0.70 9.10 9.50 6
147.00 Call MSFT|20190726|147.00C 07/26/19 0.03 -0.19 0.02 0.03 199
Put MSFT|20190726|147.00P 07/26/19 9.70 1.35 8.85 11.25 1
148.00 Call MSFT|20190726|148.00C 07/26/19 0.02 -0.16 0.00 0.03 757
Put MSFT|20190726|148.00P 07/26/19 9.25 -1.30 10.05 12.05 23
149.00 Call MSFT|20190726|149.00C 07/26/19 0.02 -0.11 0.01 0.02 94
Put MSFT|20190726|149.00P 07/26/19 10.93 -2.29 10.95 13.75 3
150.00 Call MSFT|20190726|150.00C 07/26/19 0.01 -0.10 0.01 0.02 1,192
Put MSFT|20190726|150.00P 07/26/19 13.00 -1.08 12.65 13.70 15
152.50 Call MSFT|20190726|152.50C 07/26/19 0.01 -0.05 0.00 0.01 232
Put MSFT|20190726|152.50P 07/26/19 0.00 0.00 14.85 16.35 0
155.00 Call MSFT|20190726|155.00C 07/26/19 0.01 -0.03 0.00 0.01 63
Put MSFT|20190726|155.00P 07/26/19 0.00 0.00 17.85 18.65 0
157.50 Call MSFT|20190726|157.50C 07/26/19 0.03 0.00 0.00 0.01 4
Put MSFT|20190726|157.50P 07/26/19 0.00 0.00 20.65 21.10 0
160.00 Call MSFT|20190726|160.00C 07/26/19 0.03 0.01 0.00 0.01 20
Put MSFT|20190726|160.00P 07/26/19 0.00 0.00 23.05 23.60 0