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
90.00 Call MSFT|20191025|90.00C 10/25/19 49.10 49.10 46.60 48.85 2
Put MSFT|20191025|90.00P 10/25/19 0.01 -0.12 0.00 0.01 4
95.00 Call MSFT|20191025|95.00C 10/25/19 45.45 45.45 41.60 43.25 9
Put MSFT|20191025|95.00P 10/25/19 0.05 0.05 0.00 0.01 4
100.00 Call MSFT|20191025|100.00C 10/25/19 41.60 6.60 36.50 38.55 1
Put MSFT|20191025|100.00P 10/25/19 0.03 0.01 0.00 0.03 6
105.00 Call MSFT|20191025|105.00C 10/25/19 0.00 0.00 30.70 34.65 0
Put MSFT|20191025|105.00P 10/25/19 0.01 0.00 0.00 0.03 87
110.00 Call MSFT|20191025|110.00C 10/25/19 27.32 -0.03 25.65 29.75 1
Put MSFT|20191025|110.00P 10/25/19 0.01 -0.01 0.00 0.02 64
115.00 Call MSFT|20191025|115.00C 10/25/19 24.28 -0.92 20.75 24.75 3
Put MSFT|20191025|115.00P 10/25/19 0.01 -0.02 0.00 0.03 311
120.00 Call MSFT|20191025|120.00C 10/25/19 18.16 -1.54 17.10 18.00 59
Put MSFT|20191025|120.00P 10/25/19 0.06 0.00 0.02 0.06 595
122.00 Call MSFT|20191025|122.00C 10/25/19 18.05 3.10 14.30 17.65 2
Put MSFT|20191025|122.00P 10/25/19 0.09 0.03 0.04 0.13 432
123.00 Call MSFT|20191025|123.00C 10/25/19 15.00 -0.70 12.60 16.85 1
Put MSFT|20191025|123.00P 10/25/19 0.11 0.01 0.06 0.10 274
124.00 Call MSFT|20191025|124.00C 10/25/19 13.80 0.54 12.25 16.00 2
Put MSFT|20191025|124.00P 10/25/19 0.12 0.03 0.10 0.14 150
125.00 Call MSFT|20191025|125.00C 10/25/19 13.27 -1.48 12.45 12.80 28
Put MSFT|20191025|125.00P 10/25/19 0.15 0.04 0.11 0.20 587
126.00 Call MSFT|20191025|126.00C 10/25/19 12.30 -1.52 10.05 13.50 1
Put MSFT|20191025|126.00P 10/25/19 0.19 0.07 0.19 0.21 102
127.00 Call MSFT|20191025|127.00C 10/25/19 12.95 0.40 10.00 11.85 1
Put MSFT|20191025|127.00P 10/25/19 0.23 0.08 0.24 0.27 389
128.00 Call MSFT|20191025|128.00C 10/25/19 9.90 -2.83 9.70 9.85 81
Put MSFT|20191025|128.00P 10/25/19 0.31 0.12 0.31 0.34 458
129.00 Call MSFT|20191025|129.00C 10/25/19 8.90 -1.60 8.75 8.90 94
Put MSFT|20191025|129.00P 10/25/19 0.40 0.15 0.40 0.44 519
130.00 Call MSFT|20191025|130.00C 10/25/19 8.10 -2.13 7.85 8.05 307
Put MSFT|20191025|130.00P 10/25/19 0.53 0.23 0.50 0.55 1,687
131.00 Call MSFT|20191025|131.00C 10/25/19 8.05 -1.15 7.00 7.20 23
Put MSFT|20191025|131.00P 10/25/19 0.66 0.27 0.66 0.71 524
132.00 Call MSFT|20191025|132.00C 10/25/19 7.15 -1.04 6.25 6.35 20
Put MSFT|20191025|132.00P 10/25/19 0.86 0.34 0.85 0.90 1,802
133.00 Call MSFT|20191025|133.00C 10/25/19 5.70 -1.70 5.45 5.60 159
Put MSFT|20191025|133.00P 10/25/19 1.10 0.47 1.08 1.14 1,176
134.00 Call MSFT|20191025|134.00C 10/25/19 4.85 -1.75 4.80 4.85 255
Put MSFT|20191025|134.00P 10/25/19 1.36 0.54 1.37 1.43 1,081
135.00 Call MSFT|20191025|135.00C 10/25/19 4.20 -1.55 4.10 4.20 509
Put MSFT|20191025|135.00P 10/25/19 1.74 0.70 1.71 1.78 1,515
136.00 Call MSFT|20191025|136.00C 10/25/19 3.60 -1.38 3.50 3.60 530
Put MSFT|20191025|136.00P 10/25/19 2.10 0.80 2.11 2.15 1,375
137.00 Call MSFT|20191025|137.00C 10/25/19 3.07 -1.23 2.97 3.05 1,782
Put MSFT|20191025|137.00P 10/25/19 2.57 0.95 2.56 2.64 4,821
138.00 Call MSFT|20191025|138.00C 10/25/19 2.53 -1.10 2.50 2.54 6,730
Put MSFT|20191025|138.00P 10/25/19 3.04 1.11 3.05 3.15 2,644
139.00 Call MSFT|20191025|139.00C 10/25/19 2.08 -1.00 2.04 2.10 3,558
Put MSFT|20191025|139.00P 10/25/19 3.60 1.25 3.60 3.70 985
140.00 Call MSFT|20191025|140.00C 10/25/19 1.68 -0.86 1.66 1.71 11,630
Put MSFT|20191025|140.00P 10/25/19 4.10 1.28 4.20 4.30 1,992
141.00 Call MSFT|20191025|141.00C 10/25/19 1.37 -0.67 1.32 1.37 6,095
Put MSFT|20191025|141.00P 10/25/19 4.80 1.45 4.90 5.00 501
142.00 Call MSFT|20191025|142.00C 10/25/19 1.07 -0.56 1.05 1.09 3,387
Put MSFT|20191025|142.00P 10/25/19 5.33 1.39 5.60 5.70 457
143.00 Call MSFT|20191025|143.00C 10/25/19 0.84 -0.46 0.81 0.85 3,439
Put MSFT|20191025|143.00P 10/25/19 6.28 1.83 6.35 6.45 186
144.00 Call MSFT|20191025|144.00C 10/25/19 0.66 -0.36 0.62 0.67 3,603
Put MSFT|20191025|144.00P 10/25/19 6.55 1.15 7.15 7.30 48
145.00 Call MSFT|20191025|145.00C 10/25/19 0.51 -0.26 0.50 0.52 3,440
Put MSFT|20191025|145.00P 10/25/19 7.23 1.26 8.00 8.15 5
146.00 Call MSFT|20191025|146.00C 10/25/19 0.39 -0.17 0.37 0.41 729
Put MSFT|20191025|146.00P 10/25/19 6.85 0.25 8.85 9.05 2
147.00 Call MSFT|20191025|147.00C 10/25/19 0.31 -0.12 0.30 0.32 328
Put MSFT|20191025|147.00P 10/25/19 10.20 3.25 9.80 10.00 12
148.00 Call MSFT|20191025|148.00C 10/25/19 0.27 -0.05 0.24 0.26 748
Put MSFT|20191025|148.00P 10/25/19 11.10 3.10 10.75 10.95 16
149.00 Call MSFT|20191025|149.00C 10/25/19 0.21 -0.04 0.20 0.21 210
Put MSFT|20191025|149.00P 10/25/19 12.15 2.30 11.70 11.90 10
150.00 Call MSFT|20191025|150.00C 10/25/19 0.17 -0.01 0.15 0.17 597
Put MSFT|20191025|150.00P 10/25/19 12.37 1.59 12.65 12.90 31
152.50 Call MSFT|20191025|152.50C 10/25/19 0.11 0.00 0.10 0.13 745
Put MSFT|20191025|152.50P 10/25/19 14.50 3.25 13.00 17.00 1
155.00 Call MSFT|20191025|155.00C 10/25/19 0.08 0.01 0.06 0.09 564
Put MSFT|20191025|155.00P 10/25/19 15.25 15.25 16.55 19.60 4
157.50 Call MSFT|20191025|157.50C 10/25/19 0.05 0.05 0.03 0.07 220
Put MSFT|20191025|157.50P 10/25/19 0.00 0.00 18.70 21.65 0
160.00 Call MSFT|20191025|160.00C 10/25/19 0.04 0.01 0.00 0.05 302
Put MSFT|20191025|160.00P 10/25/19 20.56 20.56 21.25 24.40 1
165.00 Call MSFT|20191025|165.00C 10/25/19 0.04 0.02 0.00 0.05 48
Put MSFT|20191025|165.00P 10/25/19 27.25 2.20 26.95 28.50 1
170.00 Call MSFT|20191025|170.00C 10/25/19 0.04 0.03 0.00 0.04 139
Put MSFT|20191025|170.00P 10/25/19 0.00 0.00 31.80 34.15 0
175.00 Call MSFT|20191025|175.00C 10/25/19 0.04 0.01 0.00 0.04 1
Put MSFT|20191025|175.00P 10/25/19 0.00 0.00 36.50 39.15 0