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
60.00 Call MSFT|20190920|60.00C 09/20/19 78.15 2.35 75.55 78.00 4
Put MSFT|20190920|60.00P 09/20/19 0.01 0.00 0.00 0.03 350
65.00 Call MSFT|20190920|65.00C 09/20/19 72.50 -0.20 68.90 73.60 2
Put MSFT|20190920|65.00P 09/20/19 0.01 0.00 0.00 0.03 925
70.00 Call MSFT|20190920|70.00C 09/20/19 67.80 -0.20 63.90 68.80 1
Put MSFT|20190920|70.00P 09/20/19 0.01 0.00 0.00 0.07 20
75.00 Call MSFT|20190920|75.00C 09/20/19 63.54 -0.11 59.00 63.80 12
Put MSFT|20190920|75.00P 09/20/19 0.01 0.00 0.00 0.01 11
80.00 Call MSFT|20190920|80.00C 09/20/19 56.32 -0.83 54.15 58.80 1
Put MSFT|20190920|80.00P 09/20/19 0.01 0.00 0.00 0.01 99
85.00 Call MSFT|20190920|85.00C 09/20/19 53.70 5.80 48.90 53.65 3
Put MSFT|20190920|85.00P 09/20/19 0.01 0.00 0.00 0.01 5
90.00 Call MSFT|20190920|90.00C 09/20/19 48.75 3.35 44.45 48.30 100
Put MSFT|20190920|90.00P 09/20/19 0.01 -0.01 0.00 0.01 8
95.00 Call MSFT|20190920|95.00C 09/20/19 41.51 -0.52 39.75 42.65 3
Put MSFT|20190920|95.00P 09/20/19 0.01 -0.01 0.00 0.02 30
100.00 Call MSFT|20190920|100.00C 09/20/19 36.50 -1.20 35.90 37.45 19
Put MSFT|20190920|100.00P 09/20/19 0.01 -0.01 0.00 0.02 15
105.00 Call MSFT|20190920|105.00C 09/20/19 31.54 -2.91 30.75 32.50 6
Put MSFT|20190920|105.00P 09/20/19 0.02 0.00 0.00 0.07 2
110.00 Call MSFT|20190920|110.00C 09/20/19 26.30 0.51 25.95 27.35 8
Put MSFT|20190920|110.00P 09/20/19 0.01 0.00 0.00 0.01 8
115.00 Call MSFT|20190920|115.00C 09/20/19 21.38 -0.67 21.00 22.40 104
Put MSFT|20190920|115.00P 09/20/19 0.02 -0.01 0.00 0.02 193
120.00 Call MSFT|20190920|120.00C 09/20/19 16.62 -0.55 16.00 17.45 104
Put MSFT|20190920|120.00P 09/20/19 0.02 -0.01 0.01 0.03 598
121.00 Call MSFT|20190920|121.00C 09/20/19 17.00 3.05 13.75 17.05 1
Put MSFT|20190920|121.00P 09/20/19 0.03 -0.01 0.00 0.04 31
122.00 Call MSFT|20190920|122.00C 09/20/19 13.95 0.85 12.85 15.90 18
Put MSFT|20190920|122.00P 09/20/19 0.03 -0.01 0.01 0.04 389
123.00 Call MSFT|20190920|123.00C 09/20/19 14.30 0.05 11.65 14.80 1
Put MSFT|20190920|123.00P 09/20/19 0.05 0.00 0.00 0.05 239
124.00 Call MSFT|20190920|124.00C 09/20/19 13.20 -0.75 10.85 13.85 10
Put MSFT|20190920|124.00P 09/20/19 0.04 -0.02 0.00 0.06 500
125.00 Call MSFT|20190920|125.00C 09/20/19 11.57 -0.73 11.05 11.75 68
Put MSFT|20190920|125.00P 09/20/19 0.05 -0.01 0.01 0.06 2,478
126.00 Call MSFT|20190920|126.00C 09/20/19 9.85 -0.44 8.90 12.00 2
Put MSFT|20190920|126.00P 09/20/19 0.07 -0.01 0.05 0.07 50
127.00 Call MSFT|20190920|127.00C 09/20/19 10.40 -0.68 8.65 11.50 1
Put MSFT|20190920|127.00P 09/20/19 0.08 0.03 0.00 0.10 76
128.00 Call MSFT|20190920|128.00C 09/20/19 9.38 -0.82 8.30 8.70 3
Put MSFT|20190920|128.00P 09/20/19 0.09 -0.03 0.07 0.10 324
129.00 Call MSFT|20190920|129.00C 09/20/19 7.50 -1.15 7.30 7.75 30
Put MSFT|20190920|129.00P 09/20/19 0.12 -0.02 0.10 0.15 353
130.00 Call MSFT|20190920|130.00C 09/20/19 6.49 -0.96 6.35 6.80 876
Put MSFT|20190920|130.00P 09/20/19 0.17 0.00 0.15 0.18 2,044
131.00 Call MSFT|20190920|131.00C 09/20/19 5.60 -0.95 5.55 5.70 867
Put MSFT|20190920|131.00P 09/20/19 0.23 -0.01 0.21 0.26 356
132.00 Call MSFT|20190920|132.00C 09/20/19 4.67 -0.95 4.65 4.80 187
Put MSFT|20190920|132.00P 09/20/19 0.35 0.03 0.30 0.35 650
133.00 Call MSFT|20190920|133.00C 09/20/19 3.85 -0.87 3.80 3.90 170
Put MSFT|20190920|133.00P 09/20/19 0.49 0.08 0.43 0.48 1,506
134.00 Call MSFT|20190920|134.00C 09/20/19 3.00 -0.85 3.00 3.10 190
Put MSFT|20190920|134.00P 09/20/19 0.66 0.12 0.63 0.67 3,187
135.00 Call MSFT|20190920|135.00C 09/20/19 2.30 -0.78 2.26 2.34 2,065
Put MSFT|20190920|135.00P 09/20/19 0.94 0.18 0.88 0.93 7,078
136.00 Call MSFT|20190920|136.00C 09/20/19 1.62 -0.73 1.62 1.68 2,952
Put MSFT|20190920|136.00P 09/20/19 1.28 0.23 1.22 1.29 9,892
137.00 Call MSFT|20190920|137.00C 09/20/19 1.11 -0.61 1.08 1.12 3,839
Put MSFT|20190920|137.00P 09/20/19 1.73 0.30 1.68 1.76 1,571
138.00 Call MSFT|20190920|138.00C 09/20/19 0.69 -0.51 0.67 0.73 4,144
Put MSFT|20190920|138.00P 09/20/19 2.32 0.41 2.27 2.35 740
139.00 Call MSFT|20190920|139.00C 09/20/19 0.40 -0.41 0.38 0.41 2,866
Put MSFT|20190920|139.00P 09/20/19 3.09 0.62 2.98 3.05 212
140.00 Call MSFT|20190920|140.00C 09/20/19 0.21 -0.30 0.21 0.22 8,482
Put MSFT|20190920|140.00P 09/20/19 3.93 0.71 3.80 3.90 610
141.00 Call MSFT|20190920|141.00C 09/20/19 0.13 -0.19 0.11 0.13 1,296
Put MSFT|20190920|141.00P 09/20/19 4.50 0.25 4.55 4.95 33
142.00 Call MSFT|20190920|142.00C 09/20/19 0.08 -0.11 0.06 0.08 16,537
Put MSFT|20190920|142.00P 09/20/19 5.80 0.90 5.50 5.90 12
143.00 Call MSFT|20190920|143.00C 09/20/19 0.05 -0.08 0.01 0.05 496
Put MSFT|20190920|143.00P 09/20/19 6.77 0.72 5.65 8.05 6
144.00 Call MSFT|20190920|144.00C 09/20/19 0.03 -0.06 0.01 0.04 324
Put MSFT|20190920|144.00P 09/20/19 7.10 0.90 7.10 9.55 29
145.00 Call MSFT|20190920|145.00C 09/20/19 0.02 -0.04 0.02 0.03 435
Put MSFT|20190920|145.00P 09/20/19 8.55 1.40 8.25 9.00 2
146.00 Call MSFT|20190920|146.00C 09/20/19 0.02 -0.03 0.00 0.05 48
Put MSFT|20190920|146.00P 09/20/19 6.50 0.19 8.30 11.45 5
147.00 Call MSFT|20190920|147.00C 09/20/19 0.01 -0.02 0.00 0.03 13
Put MSFT|20190920|147.00P 09/20/19 9.90 0.75 9.50 12.65 2
148.00 Call MSFT|20190920|148.00C 09/20/19 0.01 -0.01 0.00 0.03 26
Put MSFT|20190920|148.00P 09/20/19 0.00 0.00 10.60 13.50 0
149.00 Call MSFT|20190920|149.00C 09/20/19 0.02 0.00 0.00 0.02 12
Put MSFT|20190920|149.00P 09/20/19 10.10 10.10 11.15 14.60 25
150.00 Call MSFT|20190920|150.00C 09/20/19 0.01 -0.01 0.00 0.02 193
Put MSFT|20190920|150.00P 09/20/19 12.15 -2.15 12.00 15.55 300
152.50 Call MSFT|20190920|152.50C 09/20/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20190920|152.50P 09/20/19 15.45 15.45 15.05 18.05 2
155.00 Call MSFT|20190920|155.00C 09/20/19 0.02 0.01 0.00 0.02 49
Put MSFT|20190920|155.00P 09/20/19 16.05 1.00 17.45 20.80 18
157.50 Call MSFT|20190920|157.50C 09/20/19 0.01 -0.01 0.00 0.07 89
Put MSFT|20190920|157.50P 09/20/19 20.60 20.60 20.10 23.25 10
160.00 Call MSFT|20190920|160.00C 09/20/19 0.01 0.00 0.00 0.01 3
Put MSFT|20190920|160.00P 09/20/19 24.25 -3.55 22.30 25.55 6
165.00 Call MSFT|20190920|165.00C 09/20/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20190920|165.00P 09/20/19 27.45 27.45 27.55 30.75 12
170.00 Call MSFT|20190920|170.00C 09/20/19 0.01 0.00 0.00 0.01 2
Put MSFT|20190920|170.00P 09/20/19 35.80 -1.70 31.70 35.60 24
175.00 Call MSFT|20190920|175.00C 09/20/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190920|175.00P 09/20/19 37.50 37.50 36.80 40.60 3
180.00 Call MSFT|20190920|180.00C 09/20/19 0.02 0.02 0.00 0.02 6
Put MSFT|20190920|180.00P 09/20/19 45.20 5.10 41.80 45.60 11