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|20190927|95.00C 09/27/19 44.10 44.10 43.10 45.50 5
Put MSFT|20190927|95.00P 09/27/19 0.01 -0.01 0.00 0.02 1
100.00 Call MSFT|20190927|100.00C 09/27/19 36.41 -0.83 38.35 40.35 1
Put MSFT|20190927|100.00P 09/27/19 0.01 -0.13 0.00 0.01 3
105.00 Call MSFT|20190927|105.00C 09/27/19 0.00 0.00 33.10 35.45 0
Put MSFT|20190927|105.00P 09/27/19 0.01 -0.04 0.00 0.04 1
110.00 Call MSFT|20190927|110.00C 09/27/19 31.00 5.85 27.50 31.75 1
Put MSFT|20190927|110.00P 09/27/19 0.01 -0.01 0.00 0.05 52
115.00 Call MSFT|20190927|115.00C 09/27/19 25.05 4.00 23.00 26.40 2
Put MSFT|20190927|115.00P 09/27/19 0.02 0.00 0.00 0.04 3
116.00 Call MSFT|20190927|116.00C 09/27/19 0.00 0.00 21.70 25.05 0
Put MSFT|20190927|116.00P 09/27/19 0.03 0.03 0.00 0.07 2
117.00 Call MSFT|20190927|117.00C 09/27/19 0.00 0.00 20.45 24.85 0
Put MSFT|20190927|117.00P 09/27/19 0.00 0.00 0.00 0.07 0
118.00 Call MSFT|20190927|118.00C 09/27/19 0.00 0.00 19.65 23.70 0
Put MSFT|20190927|118.00P 09/27/19 0.03 0.03 0.00 0.03 1
119.00 Call MSFT|20190927|119.00C 09/27/19 0.00 0.00 18.45 22.85 0
Put MSFT|20190927|119.00P 09/27/19 0.01 0.01 0.00 0.08 14
120.00 Call MSFT|20190927|120.00C 09/27/19 20.53 -0.97 17.65 21.00 10
Put MSFT|20190927|120.00P 09/27/19 0.03 0.02 0.03 0.06 81
121.00 Call MSFT|20190927|121.00C 09/27/19 0.00 0.00 16.60 20.15 0
Put MSFT|20190927|121.00P 09/27/19 0.02 -0.01 0.01 0.05 1
122.00 Call MSFT|20190927|122.00C 09/27/19 17.30 -2.25 15.95 18.75 76
Put MSFT|20190927|122.00P 09/27/19 0.04 0.01 0.02 0.05 57
123.00 Call MSFT|20190927|123.00C 09/27/19 12.87 -2.78 14.95 17.65 11
Put MSFT|20190927|123.00P 09/27/19 0.04 0.01 0.04 0.06 126
124.00 Call MSFT|20190927|124.00C 09/27/19 15.07 1.07 13.85 16.75 1
Put MSFT|20190927|124.00P 09/27/19 0.03 -0.02 0.03 0.08 24
125.00 Call MSFT|20190927|125.00C 09/27/19 14.51 0.86 12.90 15.35 11
Put MSFT|20190927|125.00P 09/27/19 0.06 0.02 0.03 0.06 118
126.00 Call MSFT|20190927|126.00C 09/27/19 14.52 3.33 11.85 14.75 2
Put MSFT|20190927|126.00P 09/27/19 0.07 0.02 0.04 0.08 107
127.00 Call MSFT|20190927|127.00C 09/27/19 12.33 -1.83 11.05 13.60 2
Put MSFT|20190927|127.00P 09/27/19 0.07 0.01 0.05 0.09 68
128.00 Call MSFT|20190927|128.00C 09/27/19 9.90 0.95 9.90 12.50 4
Put MSFT|20190927|128.00P 09/27/19 0.09 0.02 0.06 0.10 136
129.00 Call MSFT|20190927|129.00C 09/27/19 11.89 3.34 9.20 11.55 41
Put MSFT|20190927|129.00P 09/27/19 0.12 0.04 0.07 0.13 105
130.00 Call MSFT|20190927|130.00C 09/27/19 9.54 -1.41 7.95 10.80 115
Put MSFT|20190927|130.00P 09/27/19 0.13 0.04 0.09 0.13 810
131.00 Call MSFT|20190927|131.00C 09/27/19 10.20 -0.30 7.65 10.85 1
Put MSFT|20190927|131.00P 09/27/19 0.13 0.03 0.11 0.15 312
132.00 Call MSFT|20190927|132.00C 09/27/19 7.50 -1.45 6.80 8.45 27
Put MSFT|20190927|132.00P 09/27/19 0.14 0.01 0.13 0.22 629
133.00 Call MSFT|20190927|133.00C 09/27/19 6.55 -1.60 6.05 7.55 38
Put MSFT|20190927|133.00P 09/27/19 0.18 0.03 0.17 0.24 638
134.00 Call MSFT|20190927|134.00C 09/27/19 5.70 -1.50 5.40 6.55 716
Put MSFT|20190927|134.00P 09/27/19 0.26 0.07 0.21 0.33 566
135.00 Call MSFT|20190927|135.00C 09/27/19 5.00 -1.20 4.60 5.50 324
Put MSFT|20190927|135.00P 09/27/19 0.36 0.12 0.32 0.40 1,441
136.00 Call MSFT|20190927|136.00C 09/27/19 3.97 -1.53 3.65 4.50 1,057
Put MSFT|20190927|136.00P 09/27/19 0.50 0.18 0.45 0.54 2,360
137.00 Call MSFT|20190927|137.00C 09/27/19 3.28 -1.02 2.89 3.25 377
Put MSFT|20190927|137.00P 09/27/19 0.62 0.18 0.61 0.73 1,747
138.00 Call MSFT|20190927|138.00C 09/27/19 2.49 -1.26 2.05 2.51 1,839
Put MSFT|20190927|138.00P 09/27/19 0.89 0.30 0.90 1.00 3,141
139.00 Call MSFT|20190927|139.00C 09/27/19 1.74 -1.18 1.62 1.77 5,798
Put MSFT|20190927|139.00P 09/27/19 1.33 0.52 1.24 1.47 2,572
140.00 Call MSFT|20190927|140.00C 09/27/19 1.23 -0.99 1.14 1.21 7,096
Put MSFT|20190927|140.00P 09/27/19 1.83 0.74 1.73 2.04 4,670
141.00 Call MSFT|20190927|141.00C 09/27/19 0.83 -0.76 0.71 0.81 12,522
Put MSFT|20190927|141.00P 09/27/19 2.32 0.85 2.20 2.45 1,512
142.00 Call MSFT|20190927|142.00C 09/27/19 0.50 -0.60 0.45 0.50 8,674
Put MSFT|20190927|142.00P 09/27/19 3.10 1.09 2.94 3.30 766
143.00 Call MSFT|20190927|143.00C 09/27/19 0.31 -0.42 0.23 0.37 3,749
Put MSFT|20190927|143.00P 09/27/19 3.95 1.14 3.25 4.30 493
144.00 Call MSFT|20190927|144.00C 09/27/19 0.17 -0.27 0.14 0.19 2,818
Put MSFT|20190927|144.00P 09/27/19 4.55 1.25 4.50 5.45 213
145.00 Call MSFT|20190927|145.00C 09/27/19 0.11 -0.16 0.10 0.11 1,555
Put MSFT|20190927|145.00P 09/27/19 5.50 1.18 5.35 5.95 53
146.00 Call MSFT|20190927|146.00C 09/27/19 0.07 -0.11 0.06 0.11 768
Put MSFT|20190927|146.00P 09/27/19 7.05 2.10 6.00 7.10 8
147.00 Call MSFT|20190927|147.00C 09/27/19 0.05 -0.06 0.04 0.05 465
Put MSFT|20190927|147.00P 09/27/19 7.90 1.85 6.35 8.40 8
148.00 Call MSFT|20190927|148.00C 09/27/19 0.04 -0.03 0.02 0.04 179
Put MSFT|20190927|148.00P 09/27/19 8.55 1.45 8.15 8.95 18
149.00 Call MSFT|20190927|149.00C 09/27/19 0.03 -0.03 0.01 0.05 241
Put MSFT|20190927|149.00P 09/27/19 7.80 -2.50 7.40 12.00 7
150.00 Call MSFT|20190927|150.00C 09/27/19 0.02 -0.02 0.02 0.04 187
Put MSFT|20190927|150.00P 09/27/19 15.30 3.10 9.20 12.30 2
152.50 Call MSFT|20190927|152.50C 09/27/19 0.02 -0.01 0.01 0.03 72
Put MSFT|20190927|152.50P 09/27/19 11.55 11.55 11.65 14.90 2
155.00 Call MSFT|20190927|155.00C 09/27/19 0.02 0.00 0.00 0.02 37
Put MSFT|20190927|155.00P 09/27/19 20.45 20.45 14.45 17.30 1
157.50 Call MSFT|20190927|157.50C 09/27/19 0.01 -0.01 0.00 0.01 8
Put MSFT|20190927|157.50P 09/27/19 0.00 0.00 16.95 19.80 0
160.00 Call MSFT|20190927|160.00C 09/27/19 0.02 0.01 0.00 0.03 1
Put MSFT|20190927|160.00P 09/27/19 22.85 -1.90 19.50 21.65 4
165.00 Call MSFT|20190927|165.00C 09/27/19 0.01 -0.01 0.00 0.04 1
Put MSFT|20190927|165.00P 09/27/19 0.00 0.00 24.20 27.10 0
170.00 Call MSFT|20190927|170.00C 09/27/19 0.02 0.00 0.00 0.04 10
Put MSFT|20190927|170.00P 09/27/19 35.55 35.55 28.20 32.80 1