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
60.00 Call MSFT|20190920|60.00C 09/20/19 78.60 0.40 71.60 75.55 64
Put MSFT|20190920|60.00P 09/20/19 0.01 0.00 0.00 0.01 350
65.00 Call MSFT|20190920|65.00C 09/20/19 73.30 13.00 66.65 70.45 16
Put MSFT|20190920|65.00P 09/20/19 0.01 0.00 0.00 0.01 925
70.00 Call MSFT|20190920|70.00C 09/20/19 68.13 0.86 61.60 65.25 17
Put MSFT|20190920|70.00P 09/20/19 0.01 0.00 0.00 0.01 20
75.00 Call MSFT|20190920|75.00C 09/20/19 63.54 -0.11 56.85 60.45 12
Put MSFT|20190920|75.00P 09/20/19 0.01 0.00 0.00 0.02 11
80.00 Call MSFT|20190920|80.00C 09/20/19 57.39 -0.66 51.80 55.60 6
Put MSFT|20190920|80.00P 09/20/19 0.01 -0.02 0.00 0.01 25
85.00 Call MSFT|20190920|85.00C 09/20/19 53.70 5.80 48.05 50.45 3
Put MSFT|20190920|85.00P 09/20/19 0.01 -0.01 0.00 0.01 10
90.00 Call MSFT|20190920|90.00C 09/20/19 48.75 3.35 43.40 45.25 100
Put MSFT|20190920|90.00P 09/20/19 0.02 0.01 0.02 0.04 1
95.00 Call MSFT|20190920|95.00C 09/20/19 42.90 2.10 37.95 39.60 6
Put MSFT|20190920|95.00P 09/20/19 0.03 0.00 0.04 0.05 9
100.00 Call MSFT|20190920|100.00C 09/20/19 37.87 1.53 33.40 34.25 2
Put MSFT|20190920|100.00P 09/20/19 0.08 0.03 0.08 0.09 1
105.00 Call MSFT|20190920|105.00C 09/20/19 33.96 2.76 28.40 29.15 3
Put MSFT|20190920|105.00P 09/20/19 0.16 0.09 0.13 0.15 96
110.00 Call MSFT|20190920|110.00C 09/20/19 26.50 -1.62 23.65 24.20 2
Put MSFT|20190920|110.00P 09/20/19 0.28 0.13 0.25 0.26 45
115.00 Call MSFT|20190920|115.00C 09/20/19 22.75 -0.15 19.05 19.45 6
Put MSFT|20190920|115.00P 09/20/19 0.46 0.27 0.44 0.46 152
120.00 Call MSFT|20190920|120.00C 09/20/19 14.55 -4.30 14.45 14.70 44
Put MSFT|20190920|120.00P 09/20/19 0.82 0.48 0.79 0.81 908
121.00 Call MSFT|20190920|121.00C 09/20/19 14.00 -4.70 13.65 13.80 11
Put MSFT|20190920|121.00P 09/20/19 0.71 0.26 0.90 0.91 27
122.00 Call MSFT|20190920|122.00C 09/20/19 0.00 0.00 12.75 12.95 0
Put MSFT|20190920|122.00P 09/20/19 0.95 0.48 1.00 1.02 17
123.00 Call MSFT|20190920|123.00C 09/20/19 11.70 -4.40 11.90 12.05 1
Put MSFT|20190920|123.00P 09/20/19 1.15 0.69 1.13 1.15 879
124.00 Call MSFT|20190920|124.00C 09/20/19 0.00 0.00 11.05 11.20 0
Put MSFT|20190920|124.00P 09/20/19 1.39 0.79 1.27 1.29 132
125.00 Call MSFT|20190920|125.00C 09/20/19 10.00 -3.84 10.20 10.35 5,075
Put MSFT|20190920|125.00P 09/20/19 1.48 0.84 1.43 1.45 560
126.00 Call MSFT|20190920|126.00C 09/20/19 10.05 -3.65 9.40 9.50 11
Put MSFT|20190920|126.00P 09/20/19 1.64 0.82 1.60 1.62 106
127.00 Call MSFT|20190920|127.00C 09/20/19 12.25 0.16 8.60 8.70 40
Put MSFT|20190920|127.00P 09/20/19 1.94 1.05 1.80 1.83 100
128.00 Call MSFT|20190920|128.00C 09/20/19 8.05 -2.90 7.85 7.95 45
Put MSFT|20190920|128.00P 09/20/19 2.07 1.17 2.02 2.05 287
129.00 Call MSFT|20190920|129.00C 09/20/19 7.35 -2.05 7.10 7.20 30
Put MSFT|20190920|129.00P 09/20/19 2.30 1.18 2.27 2.29 147
130.00 Call MSFT|20190920|130.00C 09/20/19 6.30 -2.95 6.40 6.50 545
Put MSFT|20190920|130.00P 09/20/19 2.73 1.54 2.54 2.58 819
131.00 Call MSFT|20190920|131.00C 09/20/19 5.55 -1.90 5.70 5.80 87
Put MSFT|20190920|131.00P 09/20/19 3.00 1.62 2.85 2.89 71
132.00 Call MSFT|20190920|132.00C 09/20/19 5.00 -1.75 5.00 5.15 54
Put MSFT|20190920|132.00P 09/20/19 3.38 1.83 3.15 3.25 155
133.00 Call MSFT|20190920|133.00C 09/20/19 4.37 -2.43 4.40 4.50 56
Put MSFT|20190920|133.00P 09/20/19 3.80 2.12 3.55 3.65 172
134.00 Call MSFT|20190920|134.00C 09/20/19 3.78 -2.17 3.80 3.90 247
Put MSFT|20190920|134.00P 09/20/19 4.16 2.29 3.95 4.05 183
135.00 Call MSFT|20190920|135.00C 09/20/19 3.33 -2.17 3.30 3.40 2,522
Put MSFT|20190920|135.00P 09/20/19 4.55 2.26 4.45 4.50 1,211
136.00 Call MSFT|20190920|136.00C 09/20/19 2.72 -2.27 2.81 2.85 502
Put MSFT|20190920|136.00P 09/20/19 4.85 2.39 4.95 5.00 473
137.00 Call MSFT|20190920|137.00C 09/20/19 2.38 -1.62 2.37 2.39 1,227
Put MSFT|20190920|137.00P 09/20/19 5.72 2.69 5.45 5.55 515
138.00 Call MSFT|20190920|138.00C 09/20/19 1.92 -1.78 1.97 2.00 1,107
Put MSFT|20190920|138.00P 09/20/19 6.29 3.09 6.10 6.20 774
139.00 Call MSFT|20190920|139.00C 09/20/19 1.60 -1.50 1.62 1.65 459
Put MSFT|20190920|139.00P 09/20/19 7.00 2.95 6.70 6.85 56
140.00 Call MSFT|20190920|140.00C 09/20/19 1.34 -1.05 1.32 1.34 6,740
Put MSFT|20190920|140.00P 09/20/19 7.45 3.15 7.45 7.60 184
141.00 Call MSFT|20190920|141.00C 09/20/19 1.04 -0.97 1.07 1.08 221
Put MSFT|20190920|141.00P 09/20/19 6.50 2.25 8.15 8.30 195
142.00 Call MSFT|20190920|142.00C 09/20/19 0.84 -0.78 0.85 0.87 138
Put MSFT|20190920|142.00P 09/20/19 8.60 3.75 9.00 9.10 10
143.00 Call MSFT|20190920|143.00C 09/20/19 0.62 -0.72 0.67 0.69 163
Put MSFT|20190920|143.00P 09/20/19 5.50 0.07 9.80 9.90 6
144.00 Call MSFT|20190920|144.00C 09/20/19 0.53 -0.46 0.53 0.55 271
Put MSFT|20190920|144.00P 09/20/19 7.85 1.60 10.75 10.95 6
145.00 Call MSFT|20190920|145.00C 09/20/19 0.43 -0.34 0.42 0.43 1,070
Put MSFT|20190920|145.00P 09/20/19 9.36 1.58 11.55 11.70 5
146.00 Call MSFT|20190920|146.00C 09/20/19 0.33 -0.23 0.32 0.34 92
Put MSFT|20190920|146.00P 09/20/19 8.85 0.60 12.65 12.80 2
147.00 Call MSFT|20190920|147.00C 09/20/19 0.26 -0.18 0.25 0.27 29
Put MSFT|20190920|147.00P 09/20/19 0.00 0.00 13.50 13.70 0
148.00 Call MSFT|20190920|148.00C 09/20/19 0.20 -0.16 0.19 0.21 16
Put MSFT|20190920|148.00P 09/20/19 0.00 0.00 14.35 14.60 0
149.00 Call MSFT|20190920|149.00C 09/20/19 0.15 -0.12 0.15 0.16 53
Put MSFT|20190920|149.00P 09/20/19 10.10 10.10 15.00 16.40 25
150.00 Call MSFT|20190920|150.00C 09/20/19 0.14 -0.05 0.12 0.13 1,209
Put MSFT|20190920|150.00P 09/20/19 14.22 1.34 16.10 17.25 1
152.50 Call MSFT|20190920|152.50C 09/20/19 0.07 -0.03 0.06 0.08 1,230
Put MSFT|20190920|152.50P 09/20/19 0.00 0.00 18.25 20.05 0
155.00 Call MSFT|20190920|155.00C 09/20/19 0.05 0.00 0.04 0.05 39
Put MSFT|20190920|155.00P 09/20/19 18.55 1.75 20.05 22.85 7
157.50 Call MSFT|20190920|157.50C 09/20/19 0.03 0.00 0.01 0.04 2
Put MSFT|20190920|157.50P 09/20/19 20.60 20.60 23.50 25.20 10
160.00 Call MSFT|20190920|160.00C 09/20/19 0.02 0.00 0.01 0.02 1,330
Put MSFT|20190920|160.00P 09/20/19 24.25 -3.55 26.00 27.85 6
165.00 Call MSFT|20190920|165.00C 09/20/19 0.02 -0.01 0.00 0.01 1
Put MSFT|20190920|165.00P 09/20/19 27.45 27.45 30.65 32.50 12
170.00 Call MSFT|20190920|170.00C 09/20/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190920|170.00P 09/20/19 35.80 -1.70 36.25 36.55 24
175.00 Call MSFT|20190920|175.00C 09/20/19 0.01 0.00 0.00 0.01 1
Put MSFT|20190920|175.00P 09/20/19 0.00 0.00 40.95 42.05 0
180.00 Call MSFT|20190920|180.00C 09/20/19 0.02 0.02 0.00 0.01 6
Put MSFT|20190920|180.00P 09/20/19 40.10 1.10 45.95 47.15 2