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
95.00 Call MSFT|20190823|95.00C 08/23/19 0.00 0.00 36.65 39.80 0
Put MSFT|20190823|95.00P 08/23/19 0.00 0.00 0.00 0.01 0
96.00 Call MSFT|20190823|96.00C 08/23/19 40.05 1.95 35.65 38.95 10
Put MSFT|20190823|96.00P 08/23/19 0.00 0.00 0.00 0.01 0
97.00 Call MSFT|20190823|97.00C 08/23/19 0.00 0.00 34.70 38.10 0
Put MSFT|20190823|97.00P 08/23/19 0.03 0.03 0.00 0.01 3
98.00 Call MSFT|20190823|98.00C 08/23/19 0.00 0.00 33.85 37.00 0
Put MSFT|20190823|98.00P 08/23/19 0.00 0.00 0.00 0.01 0
99.00 Call MSFT|20190823|99.00C 08/23/19 39.62 39.62 32.65 36.05 25
Put MSFT|20190823|99.00P 08/23/19 0.02 0.02 0.00 0.01 200
100.00 Call MSFT|20190823|100.00C 08/23/19 33.30 -5.32 33.10 33.50 2
Put MSFT|20190823|100.00P 08/23/19 0.01 -0.03 0.00 0.01 2
101.00 Call MSFT|20190823|101.00C 08/23/19 0.00 0.00 32.10 33.20 0
Put MSFT|20190823|101.00P 08/23/19 0.00 0.00 0.00 0.01 0
102.00 Call MSFT|20190823|102.00C 08/23/19 36.61 1.26 31.10 32.15 15
Put MSFT|20190823|102.00P 08/23/19 0.00 0.00 0.00 0.01 0
103.00 Call MSFT|20190823|103.00C 08/23/19 0.00 0.00 30.10 31.10 0
Put MSFT|20190823|103.00P 08/23/19 0.01 0.01 0.00 0.01 69
104.00 Call MSFT|20190823|104.00C 08/23/19 0.00 0.00 29.10 30.50 0
Put MSFT|20190823|104.00P 08/23/19 0.01 0.00 0.00 0.01 69
105.00 Call MSFT|20190823|105.00C 08/23/19 0.00 0.00 28.10 29.20 0
Put MSFT|20190823|105.00P 08/23/19 0.02 0.01 0.00 0.01 171
106.00 Call MSFT|20190823|106.00C 08/23/19 0.00 0.00 27.10 28.35 0
Put MSFT|20190823|106.00P 08/23/19 0.01 -0.02 0.00 0.01 5
107.00 Call MSFT|20190823|107.00C 08/23/19 0.00 0.00 26.10 27.20 0
Put MSFT|20190823|107.00P 08/23/19 0.05 0.05 0.00 0.01 10
108.00 Call MSFT|20190823|108.00C 08/23/19 0.00 0.00 25.10 26.30 0
Put MSFT|20190823|108.00P 08/23/19 0.01 -0.09 0.00 0.01 10
109.00 Call MSFT|20190823|109.00C 08/23/19 0.00 0.00 24.10 25.20 0
Put MSFT|20190823|109.00P 08/23/19 0.20 0.17 0.00 0.01 2
110.00 Call MSFT|20190823|110.00C 08/23/19 26.78 -2.22 23.10 24.40 3
Put MSFT|20190823|110.00P 08/23/19 0.03 0.01 0.00 0.01 23
111.00 Call MSFT|20190823|111.00C 08/23/19 0.00 0.00 22.10 23.40 0
Put MSFT|20190823|111.00P 08/23/19 0.01 -0.15 0.00 0.01 2
112.00 Call MSFT|20190823|112.00C 08/23/19 0.00 0.00 21.10 22.45 0
Put MSFT|20190823|112.00P 08/23/19 0.01 -0.04 0.00 0.01 6
113.00 Call MSFT|20190823|113.00C 08/23/19 0.00 0.00 20.10 21.15 0
Put MSFT|20190823|113.00P 08/23/19 0.03 -0.02 0.00 0.01 1
114.00 Call MSFT|20190823|114.00C 08/23/19 0.00 0.00 19.10 20.40 0
Put MSFT|20190823|114.00P 08/23/19 0.03 -0.08 0.00 0.01 1
115.00 Call MSFT|20190823|115.00C 08/23/19 18.30 -4.75 18.20 18.40 44
Put MSFT|20190823|115.00P 08/23/19 0.01 0.00 0.00 0.01 30
116.00 Call MSFT|20190823|116.00C 08/23/19 20.98 -0.66 17.10 18.20 1
Put MSFT|20190823|116.00P 08/23/19 0.01 -0.01 0.00 0.01 32
117.00 Call MSFT|20190823|117.00C 08/23/19 21.60 5.13 16.10 17.45 53
Put MSFT|20190823|117.00P 08/23/19 0.04 -0.08 0.00 0.01 14
118.00 Call MSFT|20190823|118.00C 08/23/19 0.00 0.00 15.10 16.85 0
Put MSFT|20190823|118.00P 08/23/19 0.01 -0.03 0.00 0.01 1
119.00 Call MSFT|20190823|119.00C 08/23/19 13.70 13.70 14.10 16.40 1
Put MSFT|20190823|119.00P 08/23/19 0.01 0.00 0.00 0.01 150
120.00 Call MSFT|20190823|120.00C 08/23/19 16.98 -1.03 13.10 14.45 2
Put MSFT|20190823|120.00P 08/23/19 0.01 -0.02 0.00 0.01 11
121.00 Call MSFT|20190823|121.00C 08/23/19 16.55 16.55 12.10 13.15 24
Put MSFT|20190823|121.00P 08/23/19 0.01 -0.01 0.00 0.01 62
122.00 Call MSFT|20190823|122.00C 08/23/19 15.95 4.80 11.10 12.35 1
Put MSFT|20190823|122.00P 08/23/19 0.01 0.00 0.00 0.01 1
123.00 Call MSFT|20190823|123.00C 08/23/19 13.45 -1.22 10.10 10.80 4
Put MSFT|20190823|123.00P 08/23/19 0.01 0.00 0.00 0.02 5
124.00 Call MSFT|20190823|124.00C 08/23/19 13.05 3.10 9.10 10.40 6
Put MSFT|20190823|124.00P 08/23/19 0.01 0.00 0.00 0.02 15
125.00 Call MSFT|20190823|125.00C 08/23/19 11.70 -1.30 8.05 8.55 1
Put MSFT|20190823|125.00P 08/23/19 0.01 0.00 0.00 0.02 6
126.00 Call MSFT|20190823|126.00C 08/23/19 8.15 -4.65 7.15 7.50 10
Put MSFT|20190823|126.00P 08/23/19 0.01 -0.01 0.00 0.02 45
127.00 Call MSFT|20190823|127.00C 08/23/19 7.10 -4.40 6.10 6.80 8
Put MSFT|20190823|127.00P 08/23/19 0.01 0.00 0.00 0.01 110
128.00 Call MSFT|20190823|128.00C 08/23/19 6.20 -4.00 5.10 6.00 10
Put MSFT|20190823|128.00P 08/23/19 0.01 -0.01 0.02 0.04 110
129.00 Call MSFT|20190823|129.00C 08/23/19 4.30 -4.65 4.20 4.35 104
Put MSFT|20190823|129.00P 08/23/19 0.05 0.03 0.04 0.05 72
130.00 Call MSFT|20190823|130.00C 08/23/19 4.20 -3.95 3.20 3.45 124
Put MSFT|20190823|130.00P 08/23/19 0.08 0.05 0.07 0.08 187
131.00 Call MSFT|20190823|131.00C 08/23/19 3.25 -3.49 2.29 2.63 29
Put MSFT|20190823|131.00P 08/23/19 0.14 0.11 0.13 0.15 107
132.00 Call MSFT|20190823|132.00C 08/23/19 1.48 -4.17 1.47 1.51 321
Put MSFT|20190823|132.00P 08/23/19 0.26 0.21 0.26 0.28 1,679
133.00 Call MSFT|20190823|133.00C 08/23/19 0.78 -4.37 0.74 0.77 1,383
Put MSFT|20190823|133.00P 08/23/19 0.52 0.46 0.53 0.55 2,439
134.00 Call MSFT|20190823|134.00C 08/23/19 0.28 -3.97 0.27 0.29 4,339
Put MSFT|20190823|134.00P 08/23/19 1.03 0.94 1.04 1.08 3,554
135.00 Call MSFT|20190823|135.00C 08/23/19 0.10 -2.85 0.09 0.11 3,055
Put MSFT|20190823|135.00P 08/23/19 1.84 1.66 1.82 1.91 7,152
136.00 Call MSFT|20190823|136.00C 08/23/19 0.03 -2.09 0.03 0.04 5,019
Put MSFT|20190823|136.00P 08/23/19 2.82 2.54 2.76 2.83 3,242
137.00 Call MSFT|20190823|137.00C 08/23/19 0.02 -1.26 0.01 0.03 5,430
Put MSFT|20190823|137.00P 08/23/19 3.75 3.25 3.75 3.85 4,994
138.00 Call MSFT|20190823|138.00C 08/23/19 0.02 -0.67 0.01 0.02 7,357
Put MSFT|20190823|138.00P 08/23/19 4.71 3.85 4.65 4.80 2,361
139.00 Call MSFT|20190823|139.00C 08/23/19 0.02 -0.26 0.01 0.02 7,257
Put MSFT|20190823|139.00P 08/23/19 5.76 4.26 5.75 5.85 608
140.00 Call MSFT|20190823|140.00C 08/23/19 0.01 -0.08 0.00 0.01 4,006
Put MSFT|20190823|140.00P 08/23/19 6.10 3.88 6.65 7.30 579
141.00 Call MSFT|20190823|141.00C 08/23/19 0.01 -0.02 0.00 0.01 932
Put MSFT|20190823|141.00P 08/23/19 6.80 3.97 7.70 8.00 84
142.00 Call MSFT|20190823|142.00C 08/23/19 0.01 0.00 0.00 0.01 591
Put MSFT|20190823|142.00P 08/23/19 7.92 4.00 8.70 8.95 14
143.00 Call MSFT|20190823|143.00C 08/23/19 0.01 0.00 0.00 0.01 5
Put MSFT|20190823|143.00P 08/23/19 8.12 3.27 9.65 10.00 35
144.00 Call MSFT|20190823|144.00C 08/23/19 0.01 0.00 0.00 0.01 15
Put MSFT|20190823|144.00P 08/23/19 6.70 -0.27 10.20 11.40 1
145.00 Call MSFT|20190823|145.00C 08/23/19 0.01 0.00 0.00 0.01 5
Put MSFT|20190823|145.00P 08/23/19 9.00 2.90 11.15 12.85 3
146.00 Call MSFT|20190823|146.00C 08/23/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20190823|146.00P 08/23/19 9.45 3.19 12.30 13.90 2
147.00 Call MSFT|20190823|147.00C 08/23/19 0.01 -0.01 0.00 0.01 15
Put MSFT|20190823|147.00P 08/23/19 12.60 3.70 13.30 14.85 76
148.00 Call MSFT|20190823|148.00C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|148.00P 08/23/19 7.60 0.50 14.45 15.70 1
149.00 Call MSFT|20190823|149.00C 08/23/19 0.01 0.00 0.00 0.01 3
Put MSFT|20190823|149.00P 08/23/19 10.44 -0.56 15.20 16.60 1
150.00 Call MSFT|20190823|150.00C 08/23/19 0.02 0.01 0.00 0.01 20
Put MSFT|20190823|150.00P 08/23/19 15.30 3.20 16.40 17.65 111
152.50 Call MSFT|20190823|152.50C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|152.50P 08/23/19 0.00 0.00 18.60 20.15 0
155.00 Call MSFT|20190823|155.00C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|155.00P 08/23/19 16.50 -0.75 20.95 22.95 3
157.50 Call MSFT|20190823|157.50C 08/23/19 0.01 0.00 0.00 0.01 10
Put MSFT|20190823|157.50P 08/23/19 23.05 -0.60 22.70 25.05 75
160.00 Call MSFT|20190823|160.00C 08/23/19 0.01 0.00 0.00 0.01 10
Put MSFT|20190823|160.00P 08/23/19 21.48 0.02 26.30 27.10 6