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
70.00 Call MSFT|20191018|70.00C 10/18/19 68.60 0.76 67.05 71.90 9
Put MSFT|20191018|70.00P 10/18/19 0.01 0.00 0.00 0.01 7
75.00 Call MSFT|20191018|75.00C 10/18/19 63.56 0.82 62.25 66.85 36
Put MSFT|20191018|75.00P 10/18/19 0.01 0.00 0.00 0.01 602
80.00 Call MSFT|20191018|80.00C 10/18/19 57.50 -1.34 57.05 61.80 2
Put MSFT|20191018|80.00P 10/18/19 0.01 0.00 0.00 0.01 27
85.00 Call MSFT|20191018|85.00C 10/18/19 51.66 0.96 52.10 56.90 1
Put MSFT|20191018|85.00P 10/18/19 0.01 -0.01 0.00 0.01 50
90.00 Call MSFT|20191018|90.00C 10/18/19 47.19 -0.11 47.85 51.85 1
Put MSFT|20191018|90.00P 10/18/19 0.02 0.01 0.00 0.03 947
95.00 Call MSFT|20191018|95.00C 10/18/19 45.65 3.95 42.70 46.95 6
Put MSFT|20191018|95.00P 10/18/19 0.03 -0.01 0.00 0.04 294
100.00 Call MSFT|20191018|100.00C 10/18/19 39.64 -1.66 38.00 41.50 12
Put MSFT|20191018|100.00P 10/18/19 0.04 0.03 0.00 0.05 745
105.00 Call MSFT|20191018|105.00C 10/18/19 36.00 2.60 32.70 36.90 2
Put MSFT|20191018|105.00P 10/18/19 0.05 0.02 0.02 0.06 342
110.00 Call MSFT|20191018|110.00C 10/18/19 29.50 -1.46 27.70 31.35 22
Put MSFT|20191018|110.00P 10/18/19 0.08 0.02 0.05 0.13 12
115.00 Call MSFT|20191018|115.00C 10/18/19 24.35 -1.45 23.35 26.20 3
Put MSFT|20191018|115.00P 10/18/19 0.11 0.04 0.10 0.13 655
120.00 Call MSFT|20191018|120.00C 10/18/19 19.70 -1.53 19.30 20.70 50
Put MSFT|20191018|120.00P 10/18/19 0.16 0.02 0.16 0.19 205
125.00 Call MSFT|20191018|125.00C 10/18/19 14.92 -1.51 14.70 15.35 42
Put MSFT|20191018|125.00P 10/18/19 0.31 0.07 0.30 0.36 231
130.00 Call MSFT|20191018|130.00C 10/18/19 10.13 -1.42 9.90 10.70 353
Put MSFT|20191018|130.00P 10/18/19 0.65 0.14 0.66 0.75 2,261
135.00 Call MSFT|20191018|135.00C 10/18/19 6.06 -1.38 5.85 6.35 701
Put MSFT|20191018|135.00P 10/18/19 1.43 0.31 1.42 1.55 3,251
140.00 Call MSFT|20191018|140.00C 10/18/19 2.79 -1.01 2.73 2.92 8,231
Put MSFT|20191018|140.00P 10/18/19 3.13 0.66 3.15 3.45 3,817
145.00 Call MSFT|20191018|145.00C 10/18/19 0.88 -0.46 0.86 0.99 5,879
Put MSFT|20191018|145.00P 10/18/19 6.12 1.01 6.15 6.70 340
150.00 Call MSFT|20191018|150.00C 10/18/19 0.23 -0.09 0.22 0.26 4,726
Put MSFT|20191018|150.00P 10/18/19 11.30 2.00 10.35 11.00 34
155.00 Call MSFT|20191018|155.00C 10/18/19 0.07 -0.02 0.04 0.07 371
Put MSFT|20191018|155.00P 10/18/19 17.25 -0.89 13.85 17.45 50
160.00 Call MSFT|20191018|160.00C 10/18/19 0.04 0.00 0.03 0.04 97
Put MSFT|20191018|160.00P 10/18/19 20.00 -2.76 19.15 22.55 1
165.00 Call MSFT|20191018|165.00C 10/18/19 0.02 0.00 0.01 0.02 1
Put MSFT|20191018|165.00P 10/18/19 25.85 -4.50 24.20 27.75 1
170.00 Call MSFT|20191018|170.00C 10/18/19 0.01 0.00 0.00 0.01 16
Put MSFT|20191018|170.00P 10/18/19 33.75 33.75 29.15 32.55 2
175.00 Call MSFT|20191018|175.00C 10/18/19 0.01 0.00 0.00 0.01 10
Put MSFT|20191018|175.00P 10/18/19 40.55 40.55 34.10 37.95 1