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|20190927|95.00C 09/27/19 0.00 0.00 43.80 48.40 0
Put MSFT|20190927|95.00P 09/27/19 0.01 -0.01 0.00 0.03 1
100.00 Call MSFT|20190927|100.00C 09/27/19 36.41 -0.83 39.60 41.95 1
Put MSFT|20190927|100.00P 09/27/19 0.14 0.09 0.00 0.03 4
105.00 Call MSFT|20190927|105.00C 09/27/19 0.00 0.00 34.20 36.95 0
Put MSFT|20190927|105.00P 09/27/19 0.01 -0.04 0.00 0.01 1
110.00 Call MSFT|20190927|110.00C 09/27/19 31.00 5.85 29.20 32.40 1
Put MSFT|20190927|110.00P 09/27/19 0.01 -0.01 0.00 0.01 52
115.00 Call MSFT|20190927|115.00C 09/27/19 25.05 4.00 24.05 28.15 2
Put MSFT|20190927|115.00P 09/27/19 0.02 -0.02 0.00 0.04 101
116.00 Call MSFT|20190927|116.00C 09/27/19 0.00 0.00 23.25 27.15 0
Put MSFT|20190927|116.00P 09/27/19 0.03 0.03 0.00 0.03 2
117.00 Call MSFT|20190927|117.00C 09/27/19 0.00 0.00 22.05 26.00 0
Put MSFT|20190927|117.00P 09/27/19 0.00 0.00 0.00 0.03 0
118.00 Call MSFT|20190927|118.00C 09/27/19 0.00 0.00 21.00 24.90 0
Put MSFT|20190927|118.00P 09/27/19 0.00 0.00 0.00 0.04 0
119.00 Call MSFT|20190927|119.00C 09/27/19 0.00 0.00 20.05 24.15 0
Put MSFT|20190927|119.00P 09/27/19 0.01 0.01 0.00 0.03 14
120.00 Call MSFT|20190927|120.00C 09/27/19 21.50 3.65 19.00 23.35 21
Put MSFT|20190927|120.00P 09/27/19 0.01 -0.03 0.00 0.03 44
121.00 Call MSFT|20190927|121.00C 09/27/19 0.00 0.00 18.00 22.20 0
Put MSFT|20190927|121.00P 09/27/19 0.03 -0.01 0.01 0.04 11
122.00 Call MSFT|20190927|122.00C 09/27/19 19.55 6.40 18.95 19.55 103
Put MSFT|20190927|122.00P 09/27/19 0.03 -0.05 0.00 0.04 47
123.00 Call MSFT|20190927|123.00C 09/27/19 12.87 -2.78 16.05 19.00 11
Put MSFT|20190927|123.00P 09/27/19 0.03 -0.04 0.02 0.04 23
124.00 Call MSFT|20190927|124.00C 09/27/19 14.00 0.75 15.10 18.20 8
Put MSFT|20190927|124.00P 09/27/19 0.05 -0.03 0.00 0.06 2
125.00 Call MSFT|20190927|125.00C 09/27/19 13.65 1.05 14.10 17.35 15
Put MSFT|20190927|125.00P 09/27/19 0.04 -0.04 0.04 0.08 177
126.00 Call MSFT|20190927|126.00C 09/27/19 14.52 3.33 13.10 16.30 2
Put MSFT|20190927|126.00P 09/27/19 0.05 -0.04 0.04 0.05 55
127.00 Call MSFT|20190927|127.00C 09/27/19 14.16 2.91 12.10 15.35 3
Put MSFT|20190927|127.00P 09/27/19 0.06 -0.12 0.03 0.06 39
128.00 Call MSFT|20190927|128.00C 09/27/19 9.90 0.95 13.00 13.35 4
Put MSFT|20190927|128.00P 09/27/19 0.07 -0.06 0.05 0.08 69
129.00 Call MSFT|20190927|129.00C 09/27/19 11.89 3.34 12.00 12.40 41
Put MSFT|20190927|129.00P 09/27/19 0.08 -0.06 0.07 0.09 39
130.00 Call MSFT|20190927|130.00C 09/27/19 10.95 2.05 11.05 11.40 7
Put MSFT|20190927|130.00P 09/27/19 0.09 -0.10 0.09 0.10 521
131.00 Call MSFT|20190927|131.00C 09/27/19 10.50 3.65 10.05 10.40 10
Put MSFT|20190927|131.00P 09/27/19 0.10 -0.13 0.09 0.12 531
132.00 Call MSFT|20190927|132.00C 09/27/19 8.95 2.12 9.05 9.40 95
Put MSFT|20190927|132.00P 09/27/19 0.13 -0.16 0.11 0.14 362
133.00 Call MSFT|20190927|133.00C 09/27/19 8.15 2.05 8.10 8.50 63
Put MSFT|20190927|133.00P 09/27/19 0.15 -0.24 0.14 0.18 415
134.00 Call MSFT|20190927|134.00C 09/27/19 7.20 2.07 7.15 7.55 80
Put MSFT|20190927|134.00P 09/27/19 0.19 -0.30 0.17 0.22 353
135.00 Call MSFT|20190927|135.00C 09/27/19 6.20 1.90 6.30 6.45 607
Put MSFT|20190927|135.00P 09/27/19 0.24 -0.41 0.23 0.26 693
136.00 Call MSFT|20190927|136.00C 09/27/19 5.50 2.05 5.40 5.55 677
Put MSFT|20190927|136.00P 09/27/19 0.32 -0.56 0.30 0.35 1,164
137.00 Call MSFT|20190927|137.00C 09/27/19 4.30 1.56 4.50 4.65 1,800
Put MSFT|20190927|137.00P 09/27/19 0.44 -0.67 0.41 0.46 1,467
138.00 Call MSFT|20190927|138.00C 09/27/19 3.75 1.64 3.65 3.75 2,460
Put MSFT|20190927|138.00P 09/27/19 0.59 -0.92 0.56 0.60 1,761
139.00 Call MSFT|20190927|139.00C 09/27/19 2.92 1.40 2.90 2.99 2,255
Put MSFT|20190927|139.00P 09/27/19 0.81 -1.09 0.77 0.84 1,057
140.00 Call MSFT|20190927|140.00C 09/27/19 2.22 1.15 2.19 2.22 5,722
Put MSFT|20190927|140.00P 09/27/19 1.09 -1.39 1.06 1.12 4,540
141.00 Call MSFT|20190927|141.00C 09/27/19 1.59 0.90 1.58 1.60 11,763
Put MSFT|20190927|141.00P 09/27/19 1.47 -2.98 1.45 1.50 3,414
142.00 Call MSFT|20190927|142.00C 09/27/19 1.10 0.66 1.08 1.10 14,692
Put MSFT|20190927|142.00P 09/27/19 2.01 -1.84 1.93 2.01 2,607
143.00 Call MSFT|20190927|143.00C 09/27/19 0.73 0.45 0.70 0.71 6,285
Put MSFT|20190927|143.00P 09/27/19 2.81 -1.79 2.58 2.63 766
144.00 Call MSFT|20190927|144.00C 09/27/19 0.44 0.27 0.43 0.45 4,730
Put MSFT|20190927|144.00P 09/27/19 3.30 -2.55 3.25 3.40 229
145.00 Call MSFT|20190927|145.00C 09/27/19 0.27 0.17 0.25 0.29 3,535
Put MSFT|20190927|145.00P 09/27/19 4.32 -2.13 4.10 4.20 288
146.00 Call MSFT|20190927|146.00C 09/27/19 0.18 0.11 0.15 0.18 1,520
Put MSFT|20190927|146.00P 09/27/19 4.95 -4.00 4.90 5.25 23
147.00 Call MSFT|20190927|147.00C 09/27/19 0.11 0.06 0.09 0.12 682
Put MSFT|20190927|147.00P 09/27/19 6.05 -1.60 5.25 6.55 43
148.00 Call MSFT|20190927|148.00C 09/27/19 0.07 0.03 0.06 0.08 760
Put MSFT|20190927|148.00P 09/27/19 7.10 -3.90 6.70 7.30 29
149.00 Call MSFT|20190927|149.00C 09/27/19 0.06 0.04 0.04 0.06 316
Put MSFT|20190927|149.00P 09/27/19 7.80 -2.50 6.80 9.85 7
150.00 Call MSFT|20190927|150.00C 09/27/19 0.04 0.02 0.03 0.06 608
Put MSFT|20190927|150.00P 09/27/19 15.30 3.10 7.85 10.85 2
152.50 Call MSFT|20190927|152.50C 09/27/19 0.03 0.00 0.01 0.03 207
Put MSFT|20190927|152.50P 09/27/19 11.55 11.55 10.25 13.35 2
155.00 Call MSFT|20190927|155.00C 09/27/19 0.02 -0.01 0.01 0.03 217
Put MSFT|20190927|155.00P 09/27/19 20.45 20.45 12.70 16.05 1
157.50 Call MSFT|20190927|157.50C 09/27/19 0.02 0.02 0.00 0.02 142
Put MSFT|20190927|157.50P 09/27/19 0.00 0.00 15.05 18.35 0
160.00 Call MSFT|20190927|160.00C 09/27/19 0.01 -0.01 0.00 0.03 57
Put MSFT|20190927|160.00P 09/27/19 22.85 -1.90 18.00 20.05 4
165.00 Call MSFT|20190927|165.00C 09/27/19 0.02 0.02 0.00 0.03 10
Put MSFT|20190927|165.00P 09/27/19 0.00 0.00 22.85 25.20 0
170.00 Call MSFT|20190927|170.00C 09/27/19 0.02 0.00 0.00 0.03 10
Put MSFT|20190927|170.00P 09/27/19 35.55 35.55 28.00 30.10 1