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 48.65 50.75 2
Put MSFT|20191025|90.00P 10/25/19 0.13 0.10 0.00 0.04 10
95.00 Call MSFT|20191025|95.00C 10/25/19 45.45 45.45 43.65 45.85 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 37.30 42.00 1
Put MSFT|20191025|100.00P 10/25/19 0.03 0.01 0.00 0.04 6
105.00 Call MSFT|20191025|105.00C 10/25/19 0.00 0.00 33.70 36.05 0
Put MSFT|20191025|105.00P 10/25/19 0.01 -0.03 0.00 0.10 124
110.00 Call MSFT|20191025|110.00C 10/25/19 27.35 -3.67 28.70 31.05 3
Put MSFT|20191025|110.00P 10/25/19 0.02 -0.01 0.00 0.02 6
115.00 Call MSFT|20191025|115.00C 10/25/19 24.28 -0.92 23.30 26.20 3
Put MSFT|20191025|115.00P 10/25/19 0.03 0.01 0.00 0.17 3
120.00 Call MSFT|20191025|120.00C 10/25/19 19.70 -0.97 19.50 20.10 113
Put MSFT|20191025|120.00P 10/25/19 0.06 0.01 0.03 0.06 150
122.00 Call MSFT|20191025|122.00C 10/25/19 18.05 3.10 16.65 18.85 2
Put MSFT|20191025|122.00P 10/25/19 0.06 -0.02 0.02 0.12 24
123.00 Call MSFT|20191025|123.00C 10/25/19 15.70 2.00 15.60 17.80 1
Put MSFT|20191025|123.00P 10/25/19 0.10 0.00 0.06 0.10 5
124.00 Call MSFT|20191025|124.00C 10/25/19 13.26 0.11 14.60 16.80 3
Put MSFT|20191025|124.00P 10/25/19 0.09 -0.02 0.06 0.10 91
125.00 Call MSFT|20191025|125.00C 10/25/19 14.75 -0.72 14.10 15.55 8
Put MSFT|20191025|125.00P 10/25/19 0.11 -0.04 0.10 0.15 142
126.00 Call MSFT|20191025|126.00C 10/25/19 13.82 -0.39 12.70 14.60 1
Put MSFT|20191025|126.00P 10/25/19 0.12 -0.04 0.11 0.14 54
127.00 Call MSFT|20191025|127.00C 10/25/19 12.55 1.00 12.75 13.15 15
Put MSFT|20191025|127.00P 10/25/19 0.15 -0.04 0.15 0.18 88
128.00 Call MSFT|20191025|128.00C 10/25/19 12.73 2.43 10.25 14.00 2
Put MSFT|20191025|128.00P 10/25/19 0.19 -0.05 0.15 0.26 213
129.00 Call MSFT|20191025|129.00C 10/25/19 10.50 -0.90 9.65 13.30 1
Put MSFT|20191025|129.00P 10/25/19 0.25 -0.03 0.18 0.32 106
130.00 Call MSFT|20191025|130.00C 10/25/19 10.23 -0.21 9.50 10.20 168
Put MSFT|20191025|130.00P 10/25/19 0.30 -0.06 0.26 0.34 462
131.00 Call MSFT|20191025|131.00C 10/25/19 9.20 -0.35 9.00 9.25 53
Put MSFT|20191025|131.00P 10/25/19 0.39 -0.05 0.37 0.42 476
132.00 Call MSFT|20191025|132.00C 10/25/19 8.19 -0.46 8.15 8.35 34
Put MSFT|20191025|132.00P 10/25/19 0.52 -0.04 0.47 0.53 785
133.00 Call MSFT|20191025|133.00C 10/25/19 7.40 -0.66 7.30 7.50 27
Put MSFT|20191025|133.00P 10/25/19 0.63 -0.04 0.62 0.67 762
134.00 Call MSFT|20191025|134.00C 10/25/19 6.60 -0.35 6.45 6.65 77
Put MSFT|20191025|134.00P 10/25/19 0.82 0.00 0.79 0.84 410
135.00 Call MSFT|20191025|135.00C 10/25/19 5.75 -0.65 5.70 5.85 206
Put MSFT|20191025|135.00P 10/25/19 1.04 0.00 0.98 1.05 1,190
136.00 Call MSFT|20191025|136.00C 10/25/19 4.98 -0.77 4.95 5.10 222
Put MSFT|20191025|136.00P 10/25/19 1.30 0.08 1.22 1.32 457
137.00 Call MSFT|20191025|137.00C 10/25/19 4.30 -0.70 4.30 4.40 281
Put MSFT|20191025|137.00P 10/25/19 1.62 0.03 1.53 1.64 332
138.00 Call MSFT|20191025|138.00C 10/25/19 3.63 -0.67 3.65 3.75 324
Put MSFT|20191025|138.00P 10/25/19 1.93 0.08 1.89 1.99 1,092
139.00 Call MSFT|20191025|139.00C 10/25/19 3.08 -0.52 3.05 3.15 1,369
Put MSFT|20191025|139.00P 10/25/19 2.35 0.16 2.30 2.41 1,542
140.00 Call MSFT|20191025|140.00C 10/25/19 2.54 -0.51 2.51 2.61 5,554
Put MSFT|20191025|140.00P 10/25/19 2.82 0.18 2.76 2.87 934
141.00 Call MSFT|20191025|141.00C 10/25/19 2.04 -0.49 2.04 2.14 1,829
Put MSFT|20191025|141.00P 10/25/19 3.35 0.18 3.30 3.40 364
142.00 Call MSFT|20191025|142.00C 10/25/19 1.63 -0.44 1.61 1.70 1,453
Put MSFT|20191025|142.00P 10/25/19 3.94 0.24 3.85 4.00 172
143.00 Call MSFT|20191025|143.00C 10/25/19 1.30 -0.35 1.26 1.34 1,848
Put MSFT|20191025|143.00P 10/25/19 4.45 -0.15 4.50 4.65 49
144.00 Call MSFT|20191025|144.00C 10/25/19 1.02 -0.29 0.97 1.04 2,617
Put MSFT|20191025|144.00P 10/25/19 5.40 0.25 5.20 5.35 27
145.00 Call MSFT|20191025|145.00C 10/25/19 0.77 -0.24 0.71 0.81 2,438
Put MSFT|20191025|145.00P 10/25/19 5.97 0.02 5.95 6.05 46
146.00 Call MSFT|20191025|146.00C 10/25/19 0.56 -0.22 0.55 0.60 638
Put MSFT|20191025|146.00P 10/25/19 6.85 0.25 6.75 6.95 2
147.00 Call MSFT|20191025|147.00C 10/25/19 0.43 -0.15 0.40 0.46 576
Put MSFT|20191025|147.00P 10/25/19 6.95 0.75 7.55 7.80 3
148.00 Call MSFT|20191025|148.00C 10/25/19 0.32 -0.12 0.29 0.34 262
Put MSFT|20191025|148.00P 10/25/19 8.00 -1.25 8.45 8.70 96
149.00 Call MSFT|20191025|149.00C 10/25/19 0.25 -0.05 0.22 0.27 111
Put MSFT|20191025|149.00P 10/25/19 9.85 -0.25 9.35 9.65 1
150.00 Call MSFT|20191025|150.00C 10/25/19 0.18 -0.05 0.15 0.23 380
Put MSFT|20191025|150.00P 10/25/19 10.78 0.68 9.75 11.15 2
152.50 Call MSFT|20191025|152.50C 10/25/19 0.11 -0.01 0.10 0.13 89
Put MSFT|20191025|152.50P 10/25/19 11.25 -5.25 11.30 15.20 1
155.00 Call MSFT|20191025|155.00C 10/25/19 0.07 0.00 0.00 0.09 60
Put MSFT|20191025|155.00P 10/25/19 15.25 15.25 14.00 17.80 4
160.00 Call MSFT|20191025|160.00C 10/25/19 0.03 0.00 0.00 0.04 8
Put MSFT|20191025|160.00P 10/25/19 20.56 20.56 19.20 22.45 1
165.00 Call MSFT|20191025|165.00C 10/25/19 0.02 -0.01 0.00 0.03 2
Put MSFT|20191025|165.00P 10/25/19 25.05 25.05 24.45 26.20 1
170.00 Call MSFT|20191025|170.00C 10/25/19 0.01 -0.03 0.00 0.05 10
Put MSFT|20191025|170.00P 10/25/19 0.00 0.00 29.45 31.15 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 33.30 37.30 0