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
115.00 Call MSFT|20200131|115.00C 01/31/20 42.65 -0.30 49.80 50.20 1
Put MSFT|20200131|115.00P 01/31/20 0.00 0.00 0.00 0.01 0
120.00 Call MSFT|20200131|120.00C 01/31/20 47.40 6.70 44.70 45.30 10
Put MSFT|20200131|120.00P 01/31/20 0.00 0.00 0.00 0.02 0
125.00 Call MSFT|20200131|125.00C 01/31/20 39.70 -2.40 39.95 40.20 1
Put MSFT|20200131|125.00P 01/31/20 0.08 -0.10 0.00 0.02 6
126.00 Call MSFT|20200131|126.00C 01/31/20 0.00 0.00 38.75 39.30 0
Put MSFT|20200131|126.00P 01/31/20 0.00 0.00 0.00 0.02 0
127.00 Call MSFT|20200131|127.00C 01/31/20 0.00 0.00 37.85 38.30 0
Put MSFT|20200131|127.00P 01/31/20 0.00 0.00 0.00 0.02 0
128.00 Call MSFT|20200131|128.00C 01/31/20 0.00 0.00 36.70 37.30 0
Put MSFT|20200131|128.00P 01/31/20 0.00 0.00 0.00 0.03 0
129.00 Call MSFT|20200131|129.00C 01/31/20 0.00 0.00 35.65 36.30 0
Put MSFT|20200131|129.00P 01/31/20 0.00 0.00 0.00 0.03 0
130.00 Call MSFT|20200131|130.00C 01/31/20 32.20 -5.25 34.70 35.30 4
Put MSFT|20200131|130.00P 01/31/20 0.01 -0.17 0.00 0.02 1
131.00 Call MSFT|20200131|131.00C 01/31/20 0.00 0.00 33.70 34.30 0
Put MSFT|20200131|131.00P 01/31/20 0.02 -0.02 0.00 0.03 84
132.00 Call MSFT|20200131|132.00C 01/31/20 35.80 35.80 32.65 33.30 1
Put MSFT|20200131|132.00P 01/31/20 0.04 0.00 0.00 0.03 18
133.00 Call MSFT|20200131|133.00C 01/31/20 29.41 29.41 31.65 32.30 4
Put MSFT|20200131|133.00P 01/31/20 0.04 0.04 0.00 0.03 36
134.00 Call MSFT|20200131|134.00C 01/31/20 0.00 0.00 30.70 31.30 0
Put MSFT|20200131|134.00P 01/31/20 0.05 -0.01 0.00 0.03 22
135.00 Call MSFT|20200131|135.00C 01/31/20 24.25 24.25 29.85 30.05 2
Put MSFT|20200131|135.00P 01/31/20 0.01 -0.01 0.01 0.02 53
136.00 Call MSFT|20200131|136.00C 01/31/20 0.00 0.00 28.65 29.30 0
Put MSFT|20200131|136.00P 01/31/20 0.08 -0.07 0.00 0.03 1
137.00 Call MSFT|20200131|137.00C 01/31/20 21.90 21.90 27.70 28.35 2
Put MSFT|20200131|137.00P 01/31/20 0.02 -0.05 0.00 0.03 3
138.00 Call MSFT|20200131|138.00C 01/31/20 0.00 0.00 26.70 27.35 0
Put MSFT|20200131|138.00P 01/31/20 0.05 -0.02 0.01 0.02 2
139.00 Call MSFT|20200131|139.00C 01/31/20 27.55 6.95 25.70 26.35 1
Put MSFT|20200131|139.00P 01/31/20 0.04 -0.04 0.00 0.03 1
140.00 Call MSFT|20200131|140.00C 01/31/20 22.80 -1.90 24.90 25.05 19
Put MSFT|20200131|140.00P 01/31/20 0.02 -0.02 0.01 0.02 33
141.00 Call MSFT|20200131|141.00C 01/31/20 24.15 2.05 23.90 24.05 4
Put MSFT|20200131|141.00P 01/31/20 0.03 -0.07 0.02 0.03 5
142.00 Call MSFT|20200131|142.00C 01/31/20 20.65 -2.60 22.90 23.35 10
Put MSFT|20200131|142.00P 01/31/20 0.02 -0.04 0.02 0.03 49
143.00 Call MSFT|20200131|143.00C 01/31/20 23.50 23.50 21.90 22.05 1
Put MSFT|20200131|143.00P 01/31/20 0.03 -0.06 0.02 0.03 40
144.00 Call MSFT|20200131|144.00C 01/31/20 20.90 -2.10 20.80 21.20 1
Put MSFT|20200131|144.00P 01/31/20 0.04 -0.06 0.03 0.04 15
145.00 Call MSFT|20200131|145.00C 01/31/20 20.00 3.25 19.90 20.05 150
Put MSFT|20200131|145.00P 01/31/20 0.05 -0.07 0.04 0.05 28
146.00 Call MSFT|20200131|146.00C 01/31/20 20.40 -0.25 18.90 19.20 4
Put MSFT|20200131|146.00P 01/31/20 0.06 -0.08 0.04 0.05 124
147.00 Call MSFT|20200131|147.00C 01/31/20 19.91 1.56 17.90 18.20 1
Put MSFT|20200131|147.00P 01/31/20 0.07 -0.08 0.06 0.07 1
148.00 Call MSFT|20200131|148.00C 01/31/20 14.75 -4.10 16.80 17.20 1
Put MSFT|20200131|148.00P 01/31/20 0.08 -0.08 0.07 0.08 25
149.00 Call MSFT|20200131|149.00C 01/31/20 15.10 1.40 15.85 16.45 1
Put MSFT|20200131|149.00P 01/31/20 0.10 -0.12 0.09 0.10 51
150.00 Call MSFT|20200131|150.00C 01/31/20 15.35 2.05 15.00 15.15 5
Put MSFT|20200131|150.00P 01/31/20 0.11 -0.19 0.11 0.12 362
152.50 Call MSFT|20200131|152.50C 01/31/20 11.20 0.90 12.60 12.70 1
Put MSFT|20200131|152.50P 01/31/20 0.21 -0.32 0.20 0.22 183
155.00 Call MSFT|20200131|155.00C 01/31/20 10.75 2.55 10.30 10.40 29
Put MSFT|20200131|155.00P 01/31/20 0.40 -0.46 0.39 0.40 840
157.50 Call MSFT|20200131|157.50C 01/31/20 8.30 2.15 8.15 8.25 79
Put MSFT|20200131|157.50P 01/31/20 0.72 -0.68 0.71 0.72 451
160.00 Call MSFT|20200131|160.00C 01/31/20 6.25 1.55 6.20 6.25 495
Put MSFT|20200131|160.00P 01/31/20 1.24 -1.00 1.26 1.28 1,338
162.50 Call MSFT|20200131|162.50C 01/31/20 4.50 1.30 4.55 4.60 2,472
Put MSFT|20200131|162.50P 01/31/20 2.02 -1.38 2.04 2.07 1,412
165.00 Call MSFT|20200131|165.00C 01/31/20 3.10 1.05 3.10 3.20 2,541
Put MSFT|20200131|165.00P 01/31/20 3.15 -1.60 3.10 3.15 761
167.50 Call MSFT|20200131|167.50C 01/31/20 1.97 0.67 2.00 2.01 3,282
Put MSFT|20200131|167.50P 01/31/20 4.40 -1.80 4.50 4.55 104
170.00 Call MSFT|20200131|170.00C 01/31/20 1.13 0.38 1.14 1.15 2,888
Put MSFT|20200131|170.00P 01/31/20 6.20 -2.25 6.15 6.20 148
172.50 Call MSFT|20200131|172.50C 01/31/20 0.60 0.17 0.60 0.61 795
Put MSFT|20200131|172.50P 01/31/20 8.10 -2.00 8.05 8.20 37
175.00 Call MSFT|20200131|175.00C 01/31/20 0.30 0.07 0.30 0.30 1,381
Put MSFT|20200131|175.00P 01/31/20 10.10 -2.20 10.25 10.40 40
177.50 Call MSFT|20200131|177.50C 01/31/20 0.15 0.03 0.13 0.15 645
Put MSFT|20200131|177.50P 01/31/20 15.20 4.40 12.60 12.75 86
180.00 Call MSFT|20200131|180.00C 01/31/20 0.07 0.00 0.07 0.08 303
Put MSFT|20200131|180.00P 01/31/20 12.75 -7.60 14.70 15.25 3
182.50 Call MSFT|20200131|182.50C 01/31/20 0.04 -0.01 0.03 0.04 143
Put MSFT|20200131|182.50P 01/31/20 0.00 0.00 17.40 17.75 0
185.00 Call MSFT|20200131|185.00C 01/31/20 0.03 -0.01 0.02 0.03 81
Put MSFT|20200131|185.00P 01/31/20 18.75 0.20 19.80 20.30 1
187.50 Call MSFT|20200131|187.50C 01/31/20 0.02 -0.01 0.00 0.02 11
Put MSFT|20200131|187.50P 01/31/20 19.90 19.90 22.40 22.65 23
190.00 Call MSFT|20200131|190.00C 01/31/20 0.01 -0.01 0.01 0.02 39
Put MSFT|20200131|190.00P 01/31/20 22.00 22.00 24.70 25.30 21
192.50 Call MSFT|20200131|192.50C 01/31/20 0.03 -0.02 0.00 0.03 30
Put MSFT|20200131|192.50P 01/31/20 0.00 0.00 27.20 27.85 0
195.00 Call MSFT|20200131|195.00C 01/31/20 0.01 -0.01 0.00 0.01 10
Put MSFT|20200131|195.00P 01/31/20 27.40 27.40 29.70 30.35 22
200.00 Call MSFT|20200131|200.00C 01/31/20 0.02 0.01 0.00 0.02 50
Put MSFT|20200131|200.00P 01/31/20 0.00 0.00 34.75 35.30 0