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|20191101|100.00C 11/01/19 38.22 -1.58 37.30 38.25 8
Put MSFT|20191101|100.00P 11/01/19 0.02 0.01 0.00 0.05 1
105.00 Call MSFT|20191101|105.00C 11/01/19 32.50 32.50 30.95 34.65 2
Put MSFT|20191101|105.00P 11/01/19 0.08 -0.12 0.01 0.04 30
110.00 Call MSFT|20191101|110.00C 11/01/19 31.75 4.05 25.95 29.65 26
Put MSFT|20191101|110.00P 11/01/19 0.03 -0.01 0.00 0.06 5
115.00 Call MSFT|20191101|115.00C 11/01/19 22.65 -2.90 21.85 23.90 4
Put MSFT|20191101|115.00P 11/01/19 0.06 0.01 0.04 0.07 1
120.00 Call MSFT|20191101|120.00C 11/01/19 18.60 -1.44 16.20 19.85 1
Put MSFT|20191101|120.00P 11/01/19 0.11 0.00 0.11 0.17 7
122.00 Call MSFT|20191101|122.00C 11/01/19 16.75 -2.07 14.00 18.00 2
Put MSFT|20191101|122.00P 11/01/19 0.16 -0.03 0.16 0.22 30
123.00 Call MSFT|20191101|123.00C 11/01/19 0.00 0.00 14.20 16.95 0
Put MSFT|20191101|123.00P 11/01/19 0.21 0.05 0.22 0.25 3
124.00 Call MSFT|20191101|124.00C 11/01/19 13.65 -2.24 13.00 16.25 1
Put MSFT|20191101|124.00P 11/01/19 0.27 0.07 0.26 0.29 60
125.00 Call MSFT|20191101|125.00C 11/01/19 13.25 -1.66 12.30 14.75 3
Put MSFT|20191101|125.00P 11/01/19 0.32 0.11 0.32 0.35 106
126.00 Call MSFT|20191101|126.00C 11/01/19 11.44 -3.79 11.65 12.05 8
Put MSFT|20191101|126.00P 11/01/19 0.40 0.13 0.38 0.42 4
127.00 Call MSFT|20191101|127.00C 11/01/19 11.00 -0.05 10.90 11.05 5
Put MSFT|20191101|127.00P 11/01/19 0.42 0.12 0.46 0.50 62
128.00 Call MSFT|20191101|128.00C 11/01/19 12.25 -0.30 10.00 10.15 1
Put MSFT|20191101|128.00P 11/01/19 0.54 0.12 0.56 0.60 205
129.00 Call MSFT|20191101|129.00C 11/01/19 9.74 -1.46 8.95 9.30 1
Put MSFT|20191101|129.00P 11/01/19 0.58 0.02 0.68 0.74 589
130.00 Call MSFT|20191101|130.00C 11/01/19 8.38 -1.92 8.25 8.40 93
Put MSFT|20191101|130.00P 11/01/19 0.81 0.29 0.84 0.89 117
131.00 Call MSFT|20191101|131.00C 11/01/19 7.75 -0.80 7.45 7.55 24
Put MSFT|20191101|131.00P 11/01/19 1.01 0.38 1.02 1.07 165
132.00 Call MSFT|20191101|132.00C 11/01/19 7.04 -1.68 6.65 6.85 52
Put MSFT|20191101|132.00P 11/01/19 1.05 0.31 1.23 1.29 91
133.00 Call MSFT|20191101|133.00C 11/01/19 6.60 -0.75 5.90 6.00 100
Put MSFT|20191101|133.00P 11/01/19 1.38 0.49 1.48 1.54 107
134.00 Call MSFT|20191101|134.00C 11/01/19 5.95 -1.10 5.20 5.35 61
Put MSFT|20191101|134.00P 11/01/19 1.78 0.67 1.77 1.84 269
135.00 Call MSFT|20191101|135.00C 11/01/19 4.65 -1.50 4.55 4.65 122
Put MSFT|20191101|135.00P 11/01/19 1.96 0.62 2.12 2.18 443
136.00 Call MSFT|20191101|136.00C 11/01/19 4.05 -1.35 3.95 4.05 124
Put MSFT|20191101|136.00P 11/01/19 2.46 0.85 2.51 2.57 425
137.00 Call MSFT|20191101|137.00C 11/01/19 3.51 -1.29 3.40 3.50 1,302
Put MSFT|20191101|137.00P 11/01/19 2.92 0.99 2.94 2.99 254
138.00 Call MSFT|20191101|138.00C 11/01/19 2.95 -1.20 2.88 2.94 1,481
Put MSFT|20191101|138.00P 11/01/19 3.30 1.03 3.40 3.50 313
139.00 Call MSFT|20191101|139.00C 11/01/19 2.48 -0.97 2.42 2.48 1,298
Put MSFT|20191101|139.00P 11/01/19 3.91 1.23 3.95 4.05 502
140.00 Call MSFT|20191101|140.00C 11/01/19 2.06 -0.83 2.00 2.06 2,423
Put MSFT|20191101|140.00P 11/01/19 4.51 1.36 4.55 4.65 161
141.00 Call MSFT|20191101|141.00C 11/01/19 1.72 -0.68 1.64 1.69 1,214
Put MSFT|20191101|141.00P 11/01/19 5.00 1.43 5.15 5.25 93
142.00 Call MSFT|20191101|142.00C 11/01/19 1.38 -0.62 1.32 1.37 1,480
Put MSFT|20191101|142.00P 11/01/19 5.65 1.45 5.85 5.95 130
143.00 Call MSFT|20191101|143.00C 11/01/19 1.09 -0.51 1.06 1.11 639
Put MSFT|20191101|143.00P 11/01/19 6.50 1.75 6.60 6.70 84
144.00 Call MSFT|20191101|144.00C 11/01/19 0.87 -0.44 0.87 0.88 463
Put MSFT|20191101|144.00P 11/01/19 7.15 1.45 7.35 7.45 71
145.00 Call MSFT|20191101|145.00C 11/01/19 0.69 -0.37 0.66 0.70 456
Put MSFT|20191101|145.00P 11/01/19 8.05 1.85 8.15 8.30 2
146.00 Call MSFT|20191101|146.00C 11/01/19 0.54 -0.25 0.54 0.56 612
Put MSFT|20191101|146.00P 11/01/19 8.80 1.75 9.05 9.20 24
147.00 Call MSFT|20191101|147.00C 11/01/19 0.46 -0.15 0.41 0.44 97
Put MSFT|20191101|147.00P 11/01/19 8.40 0.40 9.90 10.05 34
148.00 Call MSFT|20191101|148.00C 11/01/19 0.39 -0.08 0.31 0.35 436
Put MSFT|20191101|148.00P 11/01/19 7.10 -4.49 10.30 11.45 12
149.00 Call MSFT|20191101|149.00C 11/01/19 0.32 -0.04 0.25 0.28 31
Put MSFT|20191101|149.00P 11/01/19 11.80 11.80 11.75 11.95 4
150.00 Call MSFT|20191101|150.00C 11/01/19 0.23 -0.03 0.18 0.22 396
Put MSFT|20191101|150.00P 11/01/19 10.10 0.40 12.70 12.90 1
152.50 Call MSFT|20191101|152.50C 11/01/19 0.14 -0.01 0.11 0.15 46
Put MSFT|20191101|152.50P 11/01/19 11.97 -1.73 14.40 15.90 14
155.00 Call MSFT|20191101|155.00C 11/01/19 0.09 0.01 0.06 0.11 47
Put MSFT|20191101|155.00P 11/01/19 0.00 0.00 16.25 19.40 0
157.50 Call MSFT|20191101|157.50C 11/01/19 0.06 0.06 0.01 0.09 21
Put MSFT|20191101|157.50P 11/01/19 0.00 0.00 17.90 22.20 0
160.00 Call MSFT|20191101|160.00C 11/01/19 0.05 0.01 0.00 0.06 67
Put MSFT|20191101|160.00P 11/01/19 19.29 19.29 20.40 24.80 4
165.00 Call MSFT|20191101|165.00C 11/01/19 0.03 0.01 0.00 0.06 1
Put MSFT|20191101|165.00P 11/01/19 0.00 0.00 26.20 29.55 0
170.00 Call MSFT|20191101|170.00C 11/01/19 0.00 0.00 0.00 0.05 0
Put MSFT|20191101|170.00P 11/01/19 0.00 0.00 31.35 34.75 0
175.00 Call MSFT|20191101|175.00C 11/01/19 0.12 0.12 0.00 0.04 10
Put MSFT|20191101|175.00P 11/01/19 0.00 0.00 36.05 39.65 0