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
85.00 Call MSFT|20190524|85.00C 05/24/19 40.77 40.77 40.85 41.60 1
Put MSFT|20190524|85.00P 05/24/19 0.00 0.00 0.00 0.02 0
85.50 Call MSFT|20190524|85.50C 05/24/19 40.35 40.35 40.35 41.10 6
Put MSFT|20190524|85.50P 05/24/19 0.00 0.00 0.00 0.02 0
86.00 Call MSFT|20190524|86.00C 05/24/19 0.00 0.00 39.85 40.60 0
Put MSFT|20190524|86.00P 05/24/19 0.00 0.00 0.00 0.02 0
86.50 Call MSFT|20190524|86.50C 05/24/19 0.00 0.00 39.35 40.10 0
Put MSFT|20190524|86.50P 05/24/19 0.00 0.00 0.00 0.02 0
87.00 Call MSFT|20190524|87.00C 05/24/19 0.00 0.00 38.85 39.60 0
Put MSFT|20190524|87.00P 05/24/19 0.00 0.00 0.00 0.02 0
87.50 Call MSFT|20190524|87.50C 05/24/19 0.00 0.00 38.35 39.10 0
Put MSFT|20190524|87.50P 05/24/19 0.00 0.00 0.00 0.02 0
88.00 Call MSFT|20190524|88.00C 05/24/19 0.00 0.00 37.85 38.60 0
Put MSFT|20190524|88.00P 05/24/19 0.00 0.00 0.00 0.02 0
88.50 Call MSFT|20190524|88.50C 05/24/19 0.00 0.00 37.35 38.10 0
Put MSFT|20190524|88.50P 05/24/19 0.01 0.01 0.00 0.02 1
89.00 Call MSFT|20190524|89.00C 05/24/19 0.00 0.00 36.85 37.60 0
Put MSFT|20190524|89.00P 05/24/19 0.00 0.00 0.00 0.02 0
89.50 Call MSFT|20190524|89.50C 05/24/19 0.00 0.00 36.35 37.10 0
Put MSFT|20190524|89.50P 05/24/19 0.00 0.00 0.00 0.02 0
90.00 Call MSFT|20190524|90.00C 05/24/19 35.12 35.12 35.85 36.60 7
Put MSFT|20190524|90.00P 05/24/19 0.04 0.04 0.00 0.02 3
90.50 Call MSFT|20190524|90.50C 05/24/19 0.00 0.00 35.35 36.10 0
Put MSFT|20190524|90.50P 05/24/19 0.00 0.00 0.00 0.02 0
91.00 Call MSFT|20190524|91.00C 05/24/19 0.00 0.00 34.85 35.60 0
Put MSFT|20190524|91.00P 05/24/19 0.00 0.00 0.00 0.02 0
91.50 Call MSFT|20190524|91.50C 05/24/19 0.00 0.00 34.35 35.10 0
Put MSFT|20190524|91.50P 05/24/19 0.00 0.00 0.00 0.02 0
92.00 Call MSFT|20190524|92.00C 05/24/19 0.00 0.00 33.85 34.60 0
Put MSFT|20190524|92.00P 05/24/19 0.01 0.01 0.00 0.02 5
92.50 Call MSFT|20190524|92.50C 05/24/19 0.00 0.00 33.35 34.10 0
Put MSFT|20190524|92.50P 05/24/19 0.00 0.00 0.00 0.02 0
93.00 Call MSFT|20190524|93.00C 05/24/19 0.00 0.00 32.85 33.60 0
Put MSFT|20190524|93.00P 05/24/19 0.00 0.00 0.00 0.02 0
93.50 Call MSFT|20190524|93.50C 05/24/19 0.00 0.00 32.35 33.10 0
Put MSFT|20190524|93.50P 05/24/19 0.00 0.00 0.00 0.02 0
94.00 Call MSFT|20190524|94.00C 05/24/19 0.00 0.00 31.85 32.60 0
Put MSFT|20190524|94.00P 05/24/19 0.00 0.00 0.00 0.02 0
94.50 Call MSFT|20190524|94.50C 05/24/19 0.00 0.00 31.35 32.10 0
Put MSFT|20190524|94.50P 05/24/19 0.03 -0.01 0.00 0.02 10
95.00 Call MSFT|20190524|95.00C 05/24/19 0.00 0.00 30.85 31.60 0
Put MSFT|20190524|95.00P 05/24/19 0.03 -0.12 0.00 0.02 1
95.50 Call MSFT|20190524|95.50C 05/24/19 0.00 0.00 30.35 31.10 0
Put MSFT|20190524|95.50P 05/24/19 0.00 0.00 0.00 0.02 0
96.00 Call MSFT|20190524|96.00C 05/24/19 0.00 0.00 29.85 30.60 0
Put MSFT|20190524|96.00P 05/24/19 0.02 -0.05 0.00 0.02 4
96.50 Call MSFT|20190524|96.50C 05/24/19 0.00 0.00 29.35 30.10 0
Put MSFT|20190524|96.50P 05/24/19 0.03 0.03 0.00 0.02 4
97.00 Call MSFT|20190524|97.00C 05/24/19 0.00 0.00 28.85 29.60 0
Put MSFT|20190524|97.00P 05/24/19 0.02 -0.01 0.00 0.02 2
97.50 Call MSFT|20190524|97.50C 05/24/19 0.00 0.00 28.35 29.10 0
Put MSFT|20190524|97.50P 05/24/19 0.04 0.00 0.00 0.02 2
98.00 Call MSFT|20190524|98.00C 05/24/19 0.00 0.00 27.85 28.60 0
Put MSFT|20190524|98.00P 05/24/19 0.02 -0.02 0.00 0.02 2
98.50 Call MSFT|20190524|98.50C 05/24/19 26.60 26.60 27.35 28.10 20
Put MSFT|20190524|98.50P 05/24/19 0.03 -0.01 0.00 0.02 2
99.00 Call MSFT|20190524|99.00C 05/24/19 27.00 -2.75 27.15 27.50 5
Put MSFT|20190524|99.00P 05/24/19 0.02 -0.01 0.00 0.02 15
99.50 Call MSFT|20190524|99.50C 05/24/19 0.00 0.00 26.35 27.10 0
Put MSFT|20190524|99.50P 05/24/19 0.04 -0.06 0.00 0.02 2
100.00 Call MSFT|20190524|100.00C 05/24/19 25.85 0.55 25.85 26.60 1
Put MSFT|20190524|100.00P 05/24/19 0.04 0.02 0.00 0.02 5
101.00 Call MSFT|20190524|101.00C 05/24/19 0.00 0.00 24.85 25.60 0
Put MSFT|20190524|101.00P 05/24/19 0.03 -0.02 0.00 0.01 1
102.00 Call MSFT|20190524|102.00C 05/24/19 23.10 23.10 23.85 24.60 43
Put MSFT|20190524|102.00P 05/24/19 0.04 0.02 0.00 0.02 1
103.00 Call MSFT|20190524|103.00C 05/24/19 22.10 22.10 22.90 23.60 30
Put MSFT|20190524|103.00P 05/24/19 0.02 -0.03 0.00 0.02 1
104.00 Call MSFT|20190524|104.00C 05/24/19 22.15 22.15 21.85 22.60 38
Put MSFT|20190524|104.00P 05/24/19 0.02 -0.04 0.00 0.02 14
105.00 Call MSFT|20190524|105.00C 05/24/19 23.58 2.43 20.85 21.60 41
Put MSFT|20190524|105.00P 05/24/19 0.01 -0.02 0.00 0.02 20
106.00 Call MSFT|20190524|106.00C 05/24/19 16.27 16.27 19.85 20.60 1
Put MSFT|20190524|106.00P 05/24/19 0.06 0.03 0.00 0.02 8
107.00 Call MSFT|20190524|107.00C 05/24/19 19.10 2.40 19.15 19.45 13
Put MSFT|20190524|107.00P 05/24/19 0.02 -0.03 0.00 0.02 1
108.00 Call MSFT|20190524|108.00C 05/24/19 22.09 8.89 17.85 18.65 1
Put MSFT|20190524|108.00P 05/24/19 0.01 -0.11 0.00 0.01 1
109.00 Call MSFT|20190524|109.00C 05/24/19 15.15 -1.10 16.85 17.65 4
Put MSFT|20190524|109.00P 05/24/19 0.01 0.00 0.00 0.01 1
110.00 Call MSFT|20190524|110.00C 05/24/19 19.15 2.83 15.85 16.65 1
Put MSFT|20190524|110.00P 05/24/19 0.02 -0.02 0.00 0.01 10
111.00 Call MSFT|20190524|111.00C 05/24/19 14.60 0.22 14.85 15.65 1
Put MSFT|20190524|111.00P 05/24/19 0.02 0.00 0.00 0.01 31
112.00 Call MSFT|20190524|112.00C 05/24/19 16.15 -0.35 14.20 14.50 39
Put MSFT|20190524|112.00P 05/24/19 0.02 -0.09 0.00 0.01 6
113.00 Call MSFT|20190524|113.00C 05/24/19 11.90 -0.59 12.90 13.65 4
Put MSFT|20190524|113.00P 05/24/19 0.02 0.01 0.01 0.03 9
114.00 Call MSFT|20190524|114.00C 05/24/19 12.45 -1.95 12.20 12.50 1
Put MSFT|20190524|114.00P 05/24/19 0.03 0.01 0.02 0.03 114
115.00 Call MSFT|20190524|115.00C 05/24/19 11.40 -2.01 11.20 11.50 248
Put MSFT|20190524|115.00P 05/24/19 0.04 0.01 0.03 0.05 46
116.00 Call MSFT|20190524|116.00C 05/24/19 13.20 3.25 9.95 10.65 5
Put MSFT|20190524|116.00P 05/24/19 0.05 0.02 0.04 0.06 130
117.00 Call MSFT|20190524|117.00C 05/24/19 10.22 2.57 9.25 9.40 11
Put MSFT|20190524|117.00P 05/24/19 0.07 0.02 0.05 0.08 27
118.00 Call MSFT|20190524|118.00C 05/24/19 9.65 -1.66 8.25 8.45 1
Put MSFT|20190524|118.00P 05/24/19 0.09 0.02 0.07 0.10 160
119.00 Call MSFT|20190524|119.00C 05/24/19 7.55 -2.00 7.30 7.50 3
Put MSFT|20190524|119.00P 05/24/19 0.12 0.07 0.10 0.13 312
120.00 Call MSFT|20190524|120.00C 05/24/19 6.50 -1.80 6.35 6.50 230
Put MSFT|20190524|120.00P 05/24/19 0.15 0.02 0.15 0.18 1,132
121.00 Call MSFT|20190524|121.00C 05/24/19 5.55 -1.85 5.40 5.60 185
Put MSFT|20190524|121.00P 05/24/19 0.23 0.08 0.21 0.25 256
122.00 Call MSFT|20190524|122.00C 05/24/19 4.65 -2.70 4.50 4.70 172
Put MSFT|20190524|122.00P 05/24/19 0.32 0.12 0.31 0.33 728
123.00 Call MSFT|20190524|123.00C 05/24/19 3.61 -1.79 3.65 3.80 39
Put MSFT|20190524|123.00P 05/24/19 0.44 0.17 0.45 0.48 1,904
124.00 Call MSFT|20190524|124.00C 05/24/19 2.93 -1.76 2.87 2.99 558
Put MSFT|20190524|124.00P 05/24/19 0.65 0.29 0.64 0.65 2,683
125.00 Call MSFT|20190524|125.00C 05/24/19 2.26 -1.44 2.17 2.26 1,068
Put MSFT|20190524|125.00P 05/24/19 0.89 0.36 0.91 0.95 6,110
126.00 Call MSFT|20190524|126.00C 05/24/19 1.59 -1.34 1.54 1.62 5,500
Put MSFT|20190524|126.00P 05/24/19 1.26 0.52 1.28 1.32 6,976
127.00 Call MSFT|20190524|127.00C 05/24/19 1.08 -1.17 1.05 1.10 5,179
Put MSFT|20190524|127.00P 05/24/19 1.75 0.72 1.75 1.83 4,616
128.00 Call MSFT|20190524|128.00C 05/24/19 0.69 -0.91 0.64 0.70 4,414
Put MSFT|20190524|128.00P 05/24/19 2.32 0.91 2.36 2.44 808
129.00 Call MSFT|20190524|129.00C 05/24/19 0.41 -0.66 0.37 0.41 2,601
Put MSFT|20190524|129.00P 05/24/19 3.05 1.13 3.05 3.20 1,679
130.00 Call MSFT|20190524|130.00C 05/24/19 0.22 -0.48 0.21 0.23 5,816
Put MSFT|20190524|130.00P 05/24/19 3.86 1.40 3.90 4.05 256
131.00 Call MSFT|20190524|131.00C 05/24/19 0.12 -0.31 0.10 0.13 887
Put MSFT|20190524|131.00P 05/24/19 5.00 1.85 4.80 4.95 88
132.00 Call MSFT|20190524|132.00C 05/24/19 0.07 -0.19 0.05 0.07 1,027
Put MSFT|20190524|132.00P 05/24/19 5.85 1.80 5.75 5.95 251
133.00 Call MSFT|20190524|133.00C 05/24/19 0.03 -0.11 0.03 0.04 701
Put MSFT|20190524|133.00P 05/24/19 4.64 0.11 6.75 6.90 39
134.00 Call MSFT|20190524|134.00C 05/24/19 0.03 -0.05 0.01 0.04 71
Put MSFT|20190524|134.00P 05/24/19 8.00 2.00 7.75 7.90 2
135.00 Call MSFT|20190524|135.00C 05/24/19 0.03 -0.03 0.02 0.03 156
Put MSFT|20190524|135.00P 05/24/19 6.25 0.26 8.70 8.95 20
136.00 Call MSFT|20190524|136.00C 05/24/19 0.02 -0.01 0.01 0.02 122
Put MSFT|20190524|136.00P 05/24/19 11.60 -1.05 9.45 10.20 55
137.00 Call MSFT|20190524|137.00C 05/24/19 0.01 -0.01 0.00 0.02 9
Put MSFT|20190524|137.00P 05/24/19 10.00 2.25 10.45 11.20 2
138.00 Call MSFT|20190524|138.00C 05/24/19 0.03 0.00 0.00 0.02 8
Put MSFT|20190524|138.00P 05/24/19 11.70 -1.00 11.70 11.90 23
139.00 Call MSFT|20190524|139.00C 05/24/19 0.02 0.01 0.00 0.02 1
Put MSFT|20190524|139.00P 05/24/19 12.38 1.68 12.70 12.95 1
140.00 Call MSFT|20190524|140.00C 05/24/19 0.01 0.00 0.00 0.02 24
Put MSFT|20190524|140.00P 05/24/19 11.15 11.15 13.45 14.20 1
141.00 Call MSFT|20190524|141.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|141.00P 05/24/19 0.00 0.00 14.45 15.20 0
142.00 Call MSFT|20190524|142.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|142.00P 05/24/19 0.00 0.00 15.45 16.20 0
143.00 Call MSFT|20190524|143.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|143.00P 05/24/19 0.00 0.00 16.45 17.20 0
144.00 Call MSFT|20190524|144.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|144.00P 05/24/19 0.00 0.00 17.45 18.20 0
145.00 Call MSFT|20190524|145.00C 05/24/19 0.01 0.00 0.00 0.01 51
Put MSFT|20190524|145.00P 05/24/19 19.65 5.80 18.45 19.20 3
146.00 Call MSFT|20190524|146.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|146.00P 05/24/19 19.70 19.70 19.75 19.95 18
147.00 Call MSFT|20190524|147.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|147.00P 05/24/19 0.00 0.00 20.45 21.20 0
148.00 Call MSFT|20190524|148.00C 05/24/19 0.00 0.00 0.00 0.02 0
Put MSFT|20190524|148.00P 05/24/19 0.00 0.00 21.45 22.20 0
150.00 Call MSFT|20190524|150.00C 05/24/19 0.01 -0.02 0.00 0.02 2
Put MSFT|20190524|150.00P 05/24/19 23.30 1.30 23.70 23.95 1