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|20190823|95.00C 08/23/19 0.00 0.00 37.00 40.55 0
Put MSFT|20190823|95.00P 08/23/19 0.00 0.00 0.00 0.01 0
96.00 Call MSFT|20190823|96.00C 08/23/19 40.05 1.95 36.10 39.75 10
Put MSFT|20190823|96.00P 08/23/19 0.00 0.00 0.00 0.01 0
97.00 Call MSFT|20190823|97.00C 08/23/19 0.00 0.00 35.50 38.55 0
Put MSFT|20190823|97.00P 08/23/19 0.03 0.03 0.00 0.01 3
98.00 Call MSFT|20190823|98.00C 08/23/19 0.00 0.00 34.15 37.80 0
Put MSFT|20190823|98.00P 08/23/19 0.00 0.00 0.00 0.01 0
99.00 Call MSFT|20190823|99.00C 08/23/19 39.62 39.62 33.20 36.75 25
Put MSFT|20190823|99.00P 08/23/19 0.02 0.02 0.00 0.01 200
100.00 Call MSFT|20190823|100.00C 08/23/19 33.30 -5.32 32.50 34.10 2
Put MSFT|20190823|100.00P 08/23/19 0.01 -0.03 0.00 0.01 2
101.00 Call MSFT|20190823|101.00C 08/23/19 0.00 0.00 32.70 33.70 0
Put MSFT|20190823|101.00P 08/23/19 0.00 0.00 0.00 0.01 0
102.00 Call MSFT|20190823|102.00C 08/23/19 36.61 1.26 31.65 32.30 15
Put MSFT|20190823|102.00P 08/23/19 0.00 0.00 0.00 0.01 0
103.00 Call MSFT|20190823|103.00C 08/23/19 0.00 0.00 30.65 31.70 0
Put MSFT|20190823|103.00P 08/23/19 0.01 0.01 0.00 0.01 69
104.00 Call MSFT|20190823|104.00C 08/23/19 0.00 0.00 29.70 30.95 0
Put MSFT|20190823|104.00P 08/23/19 0.01 0.00 0.00 0.01 69
105.00 Call MSFT|20190823|105.00C 08/23/19 0.00 0.00 28.65 29.65 0
Put MSFT|20190823|105.00P 08/23/19 0.02 0.01 0.00 0.01 171
106.00 Call MSFT|20190823|106.00C 08/23/19 0.00 0.00 27.70 28.65 0
Put MSFT|20190823|106.00P 08/23/19 0.01 -0.02 0.00 0.01 5
107.00 Call MSFT|20190823|107.00C 08/23/19 0.00 0.00 26.70 27.80 0
Put MSFT|20190823|107.00P 08/23/19 0.05 0.05 0.00 0.01 10
108.00 Call MSFT|20190823|108.00C 08/23/19 0.00 0.00 25.70 26.80 0
Put MSFT|20190823|108.00P 08/23/19 0.01 -0.09 0.00 0.01 10
109.00 Call MSFT|20190823|109.00C 08/23/19 0.00 0.00 24.65 25.65 0
Put MSFT|20190823|109.00P 08/23/19 0.20 0.17 0.00 0.01 2
110.00 Call MSFT|20190823|110.00C 08/23/19 26.78 -2.22 23.60 24.80 3
Put MSFT|20190823|110.00P 08/23/19 0.03 0.01 0.00 0.01 23
111.00 Call MSFT|20190823|111.00C 08/23/19 0.00 0.00 22.70 23.65 0
Put MSFT|20190823|111.00P 08/23/19 0.01 -0.15 0.00 0.01 2
112.00 Call MSFT|20190823|112.00C 08/23/19 0.00 0.00 21.75 22.75 0
Put MSFT|20190823|112.00P 08/23/19 0.01 -0.04 0.00 0.01 6
113.00 Call MSFT|20190823|113.00C 08/23/19 0.00 0.00 20.75 21.80 0
Put MSFT|20190823|113.00P 08/23/19 0.03 -0.02 0.00 0.01 1
114.00 Call MSFT|20190823|114.00C 08/23/19 0.00 0.00 19.75 20.30 0
Put MSFT|20190823|114.00P 08/23/19 0.03 -0.08 0.00 0.01 1
115.00 Call MSFT|20190823|115.00C 08/23/19 18.66 -4.39 18.85 19.15 46
Put MSFT|20190823|115.00P 08/23/19 0.01 0.00 0.00 0.01 30
116.00 Call MSFT|20190823|116.00C 08/23/19 20.98 -0.66 17.70 18.25 1
Put MSFT|20190823|116.00P 08/23/19 0.01 -0.01 0.00 0.01 32
117.00 Call MSFT|20190823|117.00C 08/23/19 21.60 5.13 16.75 17.30 53
Put MSFT|20190823|117.00P 08/23/19 0.04 -0.08 0.00 0.01 14
118.00 Call MSFT|20190823|118.00C 08/23/19 0.00 0.00 15.70 16.55 0
Put MSFT|20190823|118.00P 08/23/19 0.01 -0.03 0.00 0.01 1
119.00 Call MSFT|20190823|119.00C 08/23/19 13.70 13.70 14.70 16.05 1
Put MSFT|20190823|119.00P 08/23/19 0.01 0.00 0.00 0.01 150
120.00 Call MSFT|20190823|120.00C 08/23/19 16.98 -1.03 13.70 14.75 2
Put MSFT|20190823|120.00P 08/23/19 0.01 -0.02 0.00 0.01 11
121.00 Call MSFT|20190823|121.00C 08/23/19 16.55 16.55 12.75 13.45 24
Put MSFT|20190823|121.00P 08/23/19 0.01 -0.01 0.00 0.01 62
122.00 Call MSFT|20190823|122.00C 08/23/19 15.95 4.80 11.75 12.20 1
Put MSFT|20190823|122.00P 08/23/19 0.01 0.00 0.00 0.01 1
123.00 Call MSFT|20190823|123.00C 08/23/19 13.45 -1.22 10.80 11.20 4
Put MSFT|20190823|123.00P 08/23/19 0.01 0.00 0.00 0.01 5
124.00 Call MSFT|20190823|124.00C 08/23/19 13.05 3.10 9.75 10.10 6
Put MSFT|20190823|124.00P 08/23/19 0.01 0.00 0.00 0.01 24
125.00 Call MSFT|20190823|125.00C 08/23/19 9.17 -3.83 8.80 8.95 9
Put MSFT|20190823|125.00P 08/23/19 0.01 0.00 0.00 0.01 10
126.00 Call MSFT|20190823|126.00C 08/23/19 8.15 -4.65 7.80 8.05 10
Put MSFT|20190823|126.00P 08/23/19 0.01 -0.01 0.00 0.01 45
127.00 Call MSFT|20190823|127.00C 08/23/19 6.85 -4.65 6.80 6.90 34
Put MSFT|20190823|127.00P 08/23/19 0.01 0.00 0.00 0.01 110
128.00 Call MSFT|20190823|128.00C 08/23/19 5.85 -4.35 5.80 5.90 20
Put MSFT|20190823|128.00P 08/23/19 0.01 -0.01 0.00 0.01 111
129.00 Call MSFT|20190823|129.00C 08/23/19 5.05 -3.90 4.90 5.00 162
Put MSFT|20190823|129.00P 08/23/19 0.05 0.03 0.01 0.03 72
130.00 Call MSFT|20190823|130.00C 08/23/19 3.90 -4.25 3.90 4.05 152
Put MSFT|20190823|130.00P 08/23/19 0.03 0.00 0.02 0.03 267
131.00 Call MSFT|20190823|131.00C 08/23/19 2.87 -3.87 2.97 3.05 80
Put MSFT|20190823|131.00P 08/23/19 0.04 0.01 0.04 0.05 347
132.00 Call MSFT|20190823|132.00C 08/23/19 2.02 -3.63 2.00 2.07 343
Put MSFT|20190823|132.00P 08/23/19 0.09 0.04 0.09 0.10 1,959
133.00 Call MSFT|20190823|133.00C 08/23/19 1.18 -3.97 1.13 1.16 1,708
Put MSFT|20190823|133.00P 08/23/19 0.23 0.17 0.22 0.24 3,126
134.00 Call MSFT|20190823|134.00C 08/23/19 0.43 -3.82 0.46 0.47 6,567
Put MSFT|20190823|134.00P 08/23/19 0.55 0.46 0.50 0.54 4,221
135.00 Call MSFT|20190823|135.00C 08/23/19 0.12 -2.83 0.12 0.13 3,653
Put MSFT|20190823|135.00P 08/23/19 1.25 1.07 1.16 1.21 7,222
136.00 Call MSFT|20190823|136.00C 08/23/19 0.03 -2.09 0.03 0.04 5,071
Put MSFT|20190823|136.00P 08/23/19 2.16 1.88 2.05 2.13 3,395
137.00 Call MSFT|20190823|137.00C 08/23/19 0.02 -1.26 0.01 0.03 5,457
Put MSFT|20190823|137.00P 08/23/19 3.10 2.60 3.00 3.10 5,072
138.00 Call MSFT|20190823|138.00C 08/23/19 0.02 -0.67 0.01 0.02 8,657
Put MSFT|20190823|138.00P 08/23/19 4.15 3.29 4.05 4.15 2,661
139.00 Call MSFT|20190823|139.00C 08/23/19 0.01 -0.27 0.00 0.02 8,209
Put MSFT|20190823|139.00P 08/23/19 4.91 3.41 5.00 5.10 660
140.00 Call MSFT|20190823|140.00C 08/23/19 0.01 -0.08 0.00 0.01 4,028
Put MSFT|20190823|140.00P 08/23/19 6.15 3.93 6.05 6.15 616
141.00 Call MSFT|20190823|141.00C 08/23/19 0.01 -0.02 0.00 0.01 1,022
Put MSFT|20190823|141.00P 08/23/19 7.24 4.41 7.00 7.35 149
142.00 Call MSFT|20190823|142.00C 08/23/19 0.01 0.00 0.00 0.01 591
Put MSFT|20190823|142.00P 08/23/19 7.92 4.00 8.00 8.25 14
143.00 Call MSFT|20190823|143.00C 08/23/19 0.01 0.00 0.00 0.01 5
Put MSFT|20190823|143.00P 08/23/19 8.12 3.27 9.05 9.25 35
144.00 Call MSFT|20190823|144.00C 08/23/19 0.01 0.00 0.00 0.01 15
Put MSFT|20190823|144.00P 08/23/19 6.70 -0.27 9.65 10.55 1
145.00 Call MSFT|20190823|145.00C 08/23/19 0.01 0.00 0.00 0.01 5
Put MSFT|20190823|145.00P 08/23/19 9.00 2.90 10.80 11.85 3
146.00 Call MSFT|20190823|146.00C 08/23/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20190823|146.00P 08/23/19 9.45 3.19 11.85 13.60 2
147.00 Call MSFT|20190823|147.00C 08/23/19 0.01 -0.01 0.00 0.01 15
Put MSFT|20190823|147.00P 08/23/19 12.60 3.70 12.85 14.45 76
148.00 Call MSFT|20190823|148.00C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|148.00P 08/23/19 7.60 0.50 13.80 15.00 1
149.00 Call MSFT|20190823|149.00C 08/23/19 0.01 0.00 0.00 0.01 3
Put MSFT|20190823|149.00P 08/23/19 10.44 -0.56 14.80 15.80 1
150.00 Call MSFT|20190823|150.00C 08/23/19 0.02 0.01 0.00 0.01 20
Put MSFT|20190823|150.00P 08/23/19 15.30 3.20 15.85 17.10 111
152.50 Call MSFT|20190823|152.50C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|152.50P 08/23/19 0.00 0.00 18.40 19.15 0
155.00 Call MSFT|20190823|155.00C 08/23/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190823|155.00P 08/23/19 16.50 -0.75 20.75 22.05 3
157.50 Call MSFT|20190823|157.50C 08/23/19 0.01 0.00 0.00 0.01 10
Put MSFT|20190823|157.50P 08/23/19 23.05 -0.60 23.40 24.25 75
160.00 Call MSFT|20190823|160.00C 08/23/19 0.01 0.00 0.00 0.01 10
Put MSFT|20190823|160.00P 08/23/19 21.48 0.02 25.80 26.85 6