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
100.00 Call MSFT|20191004|100.00C 10/04/19 36.50 -0.96 37.10 38.40 1
Put MSFT|20191004|100.00P 10/04/19 0.01 0.00 0.00 0.02 10
105.00 Call MSFT|20191004|105.00C 10/04/19 0.00 0.00 32.05 33.20 0
Put MSFT|20191004|105.00P 10/04/19 0.04 -0.01 0.01 0.02 20
110.00 Call MSFT|20191004|110.00C 10/04/19 0.00 0.00 27.10 28.50 0
Put MSFT|20191004|110.00P 10/04/19 0.01 -0.01 0.00 0.04 1
115.00 Call MSFT|20191004|115.00C 10/04/19 22.17 22.17 22.75 23.00 2
Put MSFT|20191004|115.00P 10/04/19 0.07 0.00 0.04 0.05 21
120.00 Call MSFT|20191004|120.00C 10/04/19 20.31 3.26 17.75 18.05 5
Put MSFT|20191004|120.00P 10/04/19 0.10 -0.01 0.09 0.10 14
123.00 Call MSFT|20191004|123.00C 10/04/19 15.35 2.45 14.75 15.15 2
Put MSFT|20191004|123.00P 10/04/19 0.16 -0.07 0.14 0.16 3
124.00 Call MSFT|20191004|124.00C 10/04/19 12.88 -1.00 13.70 14.30 25
Put MSFT|20191004|124.00P 10/04/19 0.16 -0.06 0.17 0.19 2
125.00 Call MSFT|20191004|125.00C 10/04/19 11.92 -1.20 12.95 13.20 25
Put MSFT|20191004|125.00P 10/04/19 0.20 -0.04 0.21 0.22 19
126.00 Call MSFT|20191004|126.00C 10/04/19 10.30 -1.95 12.00 12.20 25
Put MSFT|20191004|126.00P 10/04/19 0.26 0.00 0.24 0.26 15
127.00 Call MSFT|20191004|127.00C 10/04/19 10.75 0.55 11.05 11.30 18
Put MSFT|20191004|127.00P 10/04/19 0.31 -0.02 0.29 0.31 16
128.00 Call MSFT|20191004|128.00C 10/04/19 9.95 -0.60 10.10 10.20 6
Put MSFT|20191004|128.00P 10/04/19 0.34 -0.05 0.35 0.37 41
129.00 Call MSFT|20191004|129.00C 10/04/19 9.07 1.27 9.20 9.30 1
Put MSFT|20191004|129.00P 10/04/19 0.41 -0.14 0.43 0.44 12
130.00 Call MSFT|20191004|130.00C 10/04/19 7.45 0.00 8.30 8.40 5
Put MSFT|20191004|130.00P 10/04/19 0.55 0.00 0.52 0.53 71
131.00 Call MSFT|20191004|131.00C 10/04/19 6.45 0.20 7.40 7.55 34
Put MSFT|20191004|131.00P 10/04/19 0.58 -0.12 0.63 0.65 17
132.00 Call MSFT|20191004|132.00C 10/04/19 6.43 0.68 6.55 6.65 6
Put MSFT|20191004|132.00P 10/04/19 0.80 0.00 0.77 0.79 40
133.00 Call MSFT|20191004|133.00C 10/04/19 5.50 0.30 5.70 5.80 7
Put MSFT|20191004|133.00P 10/04/19 1.00 -0.15 0.94 0.96 62
134.00 Call MSFT|20191004|134.00C 10/04/19 5.15 0.40 4.95 5.00 40
Put MSFT|20191004|134.00P 10/04/19 1.19 -0.14 1.15 1.17 128
135.00 Call MSFT|20191004|135.00C 10/04/19 4.53 0.43 4.20 4.30 144
Put MSFT|20191004|135.00P 10/04/19 1.44 -0.07 1.39 1.42 214
136.00 Call MSFT|20191004|136.00C 10/04/19 3.40 0.33 3.50 3.55 94
Put MSFT|20191004|136.00P 10/04/19 1.78 -0.03 1.70 1.72 170
137.00 Call MSFT|20191004|137.00C 10/04/19 2.93 0.14 2.89 2.92 343
Put MSFT|20191004|137.00P 10/04/19 2.07 -0.13 2.06 2.08 234
138.00 Call MSFT|20191004|138.00C 10/04/19 2.35 0.11 2.32 2.35 217
Put MSFT|20191004|138.00P 10/04/19 2.47 -0.18 2.47 2.50 117
139.00 Call MSFT|20191004|139.00C 10/04/19 1.84 0.11 1.81 1.83 139
Put MSFT|20191004|139.00P 10/04/19 2.84 -0.67 2.99 3.05 112
140.00 Call MSFT|20191004|140.00C 10/04/19 1.34 0.01 1.37 1.39 401
Put MSFT|20191004|140.00P 10/04/19 3.40 -0.33 3.50 3.60 13
141.00 Call MSFT|20191004|141.00C 10/04/19 0.98 0.01 1.02 1.04 1,561
Put MSFT|20191004|141.00P 10/04/19 4.95 0.55 4.15 4.25 42
142.00 Call MSFT|20191004|142.00C 10/04/19 0.70 0.01 0.74 0.76 149
Put MSFT|20191004|142.00P 10/04/19 4.85 -0.30 4.90 5.00 1
143.00 Call MSFT|20191004|143.00C 10/04/19 0.50 0.00 0.52 0.54 21
Put MSFT|20191004|143.00P 10/04/19 5.85 -0.11 5.65 5.80 19
144.00 Call MSFT|20191004|144.00C 10/04/19 0.40 0.03 0.36 0.38 120
Put MSFT|20191004|144.00P 10/04/19 6.45 0.75 6.50 6.65 6
145.00 Call MSFT|20191004|145.00C 10/04/19 0.27 0.03 0.25 0.26 33
Put MSFT|20191004|145.00P 10/04/19 7.71 -1.59 7.30 7.55 6
146.00 Call MSFT|20191004|146.00C 10/04/19 0.17 0.00 0.17 0.18 1
Put MSFT|20191004|146.00P 10/04/19 7.95 0.90 8.25 8.45 3
147.00 Call MSFT|20191004|147.00C 10/04/19 0.14 0.01 0.11 0.13 1
Put MSFT|20191004|147.00P 10/04/19 0.00 0.00 9.05 9.45 0
148.00 Call MSFT|20191004|148.00C 10/04/19 0.09 0.00 0.08 0.09 2
Put MSFT|20191004|148.00P 10/04/19 8.95 0.25 10.15 10.50 24
149.00 Call MSFT|20191004|149.00C 10/04/19 0.11 0.03 0.05 0.07 10
Put MSFT|20191004|149.00P 10/04/19 10.35 1.10 10.95 11.65 1
150.00 Call MSFT|20191004|150.00C 10/04/19 0.04 -0.01 0.04 0.05 14
Put MSFT|20191004|150.00P 10/04/19 0.00 0.00 11.95 12.75 0
152.50 Call MSFT|20191004|152.50C 10/04/19 0.08 0.03 0.02 0.03 53
Put MSFT|20191004|152.50P 10/04/19 0.00 0.00 14.35 15.35 0
155.00 Call MSFT|20191004|155.00C 10/04/19 0.04 0.00 0.02 0.04 42
Put MSFT|20191004|155.00P 10/04/19 0.00 0.00 16.95 17.65 0
157.50 Call MSFT|20191004|157.50C 10/04/19 0.05 0.02 0.00 0.03 1
Put MSFT|20191004|157.50P 10/04/19 0.00 0.00 19.20 20.45 0
160.00 Call MSFT|20191004|160.00C 10/04/19 0.03 0.03 0.00 0.03 5
Put MSFT|20191004|160.00P 10/04/19 0.00 0.00 21.55 22.95 0
165.00 Call MSFT|20191004|165.00C 10/04/19 0.02 0.02 0.00 0.03 5
Put MSFT|20191004|165.00P 10/04/19 0.00 0.00 26.35 27.90 0
170.00 Call MSFT|20191004|170.00C 10/04/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191004|170.00P 10/04/19 0.00 0.00 31.45 32.80 0
175.00 Call MSFT|20191004|175.00C 10/04/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191004|175.00P 10/04/19 0.00 0.00 36.65 37.70 0