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|20191004|100.00C 10/04/19 41.65 5.15 39.30 42.60 1
Put MSFT|20191004|100.00P 10/04/19 0.01 0.00 0.00 0.03 10
105.00 Call MSFT|20191004|105.00C 10/04/19 0.00 0.00 34.10 38.25 0
Put MSFT|20191004|105.00P 10/04/19 0.01 -0.03 0.01 0.02 1
110.00 Call MSFT|20191004|110.00C 10/04/19 0.00 0.00 29.25 32.55 0
Put MSFT|20191004|110.00P 10/04/19 0.01 0.00 0.00 0.04 50
115.00 Call MSFT|20191004|115.00C 10/04/19 26.25 4.08 24.10 28.25 3
Put MSFT|20191004|115.00P 10/04/19 0.04 -0.03 0.00 0.05 6
120.00 Call MSFT|20191004|120.00C 10/04/19 18.70 -1.61 19.30 21.50 2
Put MSFT|20191004|120.00P 10/04/19 0.05 -0.05 0.04 0.06 335
123.00 Call MSFT|20191004|123.00C 10/04/19 15.35 2.45 16.15 19.25 2
Put MSFT|20191004|123.00P 10/04/19 0.06 -0.06 0.05 0.10 7
124.00 Call MSFT|20191004|124.00C 10/04/19 12.88 -1.00 15.25 18.45 25
Put MSFT|20191004|124.00P 10/04/19 0.09 -0.08 0.07 0.10 24
125.00 Call MSFT|20191004|125.00C 10/04/19 13.85 1.93 16.10 16.45 24
Put MSFT|20191004|125.00P 10/04/19 0.09 -0.09 0.08 0.11 66
126.00 Call MSFT|20191004|126.00C 10/04/19 10.30 -1.95 15.10 15.50 25
Put MSFT|20191004|126.00P 10/04/19 0.12 -0.08 0.10 0.12 61
127.00 Call MSFT|20191004|127.00C 10/04/19 11.60 0.85 14.10 14.50 10
Put MSFT|20191004|127.00P 10/04/19 0.12 -0.12 0.11 0.14 68
128.00 Call MSFT|20191004|128.00C 10/04/19 12.78 2.83 13.15 13.50 6
Put MSFT|20191004|128.00P 10/04/19 0.16 -0.13 0.12 0.16 143
129.00 Call MSFT|20191004|129.00C 10/04/19 9.94 0.87 12.15 12.50 2
Put MSFT|20191004|129.00P 10/04/19 0.20 -0.13 0.16 0.19 28
130.00 Call MSFT|20191004|130.00C 10/04/19 11.15 2.28 11.20 11.55 12
Put MSFT|20191004|130.00P 10/04/19 0.22 -0.18 0.19 0.22 174
131.00 Call MSFT|20191004|131.00C 10/04/19 11.15 4.70 10.25 10.60 1
Put MSFT|20191004|131.00P 10/04/19 0.28 -0.22 0.23 0.26 24
132.00 Call MSFT|20191004|132.00C 10/04/19 8.97 3.02 9.40 9.55 8
Put MSFT|20191004|132.00P 10/04/19 0.29 -0.32 0.27 0.31 136
133.00 Call MSFT|20191004|133.00C 10/04/19 8.55 2.80 8.45 8.60 52
Put MSFT|20191004|133.00P 10/04/19 0.40 -0.33 0.34 0.38 189
134.00 Call MSFT|20191004|134.00C 10/04/19 7.58 1.98 7.55 7.70 75
Put MSFT|20191004|134.00P 10/04/19 0.47 -0.44 0.41 0.46 154
135.00 Call MSFT|20191004|135.00C 10/04/19 6.75 1.95 6.65 6.80 227
Put MSFT|20191004|135.00P 10/04/19 0.55 -0.57 0.52 0.56 318
136.00 Call MSFT|20191004|136.00C 10/04/19 5.88 1.73 5.80 5.90 597
Put MSFT|20191004|136.00P 10/04/19 0.75 -0.64 0.64 0.69 294
137.00 Call MSFT|20191004|137.00C 10/04/19 5.00 1.64 4.95 5.05 836
Put MSFT|20191004|137.00P 10/04/19 0.88 -0.80 0.82 0.87 299
138.00 Call MSFT|20191004|138.00C 10/04/19 4.20 1.45 4.20 4.30 1,351
Put MSFT|20191004|138.00P 10/04/19 1.06 -1.84 1.04 1.07 2,530
139.00 Call MSFT|20191004|139.00C 10/04/19 3.50 1.33 3.45 3.55 587
Put MSFT|20191004|139.00P 10/04/19 1.32 -1.20 1.30 1.34 331
140.00 Call MSFT|20191004|140.00C 10/04/19 2.87 1.22 2.80 2.85 1,458
Put MSFT|20191004|140.00P 10/04/19 1.67 -1.48 1.60 1.66 1,012
141.00 Call MSFT|20191004|141.00C 10/04/19 2.26 1.01 2.20 2.27 5,900
Put MSFT|20191004|141.00P 10/04/19 2.03 -2.32 2.00 2.06 6,065
142.00 Call MSFT|20191004|142.00C 10/04/19 1.69 0.76 1.68 1.72 4,057
Put MSFT|20191004|142.00P 10/04/19 2.63 -1.59 2.48 2.55 3,526
143.00 Call MSFT|20191004|143.00C 10/04/19 1.30 0.64 1.25 1.27 830
Put MSFT|20191004|143.00P 10/04/19 3.10 -3.30 3.05 3.15 186
144.00 Call MSFT|20191004|144.00C 10/04/19 0.91 0.45 0.90 0.93 1,560
Put MSFT|20191004|144.00P 10/04/19 3.71 -2.74 3.70 3.80 55
145.00 Call MSFT|20191004|145.00C 10/04/19 0.63 0.38 0.62 0.66 929
Put MSFT|20191004|145.00P 10/04/19 4.47 -3.24 4.45 4.55 119
146.00 Call MSFT|20191004|146.00C 10/04/19 0.40 0.23 0.42 0.47 494
Put MSFT|20191004|146.00P 10/04/19 5.15 -2.80 5.20 5.35 28
147.00 Call MSFT|20191004|147.00C 10/04/19 0.31 0.20 0.28 0.32 138
Put MSFT|20191004|147.00P 10/04/19 6.55 6.55 6.00 6.35 4
148.00 Call MSFT|20191004|148.00C 10/04/19 0.20 0.11 0.20 0.22 169
Put MSFT|20191004|148.00P 10/04/19 7.25 -1.70 6.90 7.25 3
149.00 Call MSFT|20191004|149.00C 10/04/19 0.15 0.09 0.14 0.15 219
Put MSFT|20191004|149.00P 10/04/19 10.35 1.10 6.70 9.50 1
150.00 Call MSFT|20191004|150.00C 10/04/19 0.10 0.05 0.08 0.11 328
Put MSFT|20191004|150.00P 10/04/19 0.00 0.00 7.60 10.25 0
152.50 Call MSFT|20191004|152.50C 10/04/19 0.05 -0.03 0.04 0.06 231
Put MSFT|20191004|152.50P 10/04/19 10.85 10.85 9.85 13.65 5
155.00 Call MSFT|20191004|155.00C 10/04/19 0.03 -0.01 0.02 0.09 151
Put MSFT|20191004|155.00P 10/04/19 0.00 0.00 12.60 16.00 0
157.50 Call MSFT|20191004|157.50C 10/04/19 0.02 -0.03 0.00 0.05 5
Put MSFT|20191004|157.50P 10/04/19 0.00 0.00 14.80 18.85 0
160.00 Call MSFT|20191004|160.00C 10/04/19 0.04 0.01 0.00 0.04 50
Put MSFT|20191004|160.00P 10/04/19 0.00 0.00 16.85 21.00 0
165.00 Call MSFT|20191004|165.00C 10/04/19 0.02 0.02 0.00 0.04 5
Put MSFT|20191004|165.00P 10/04/19 0.00 0.00 22.60 25.65 0
170.00 Call MSFT|20191004|170.00C 10/04/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191004|170.00P 10/04/19 0.00 0.00 27.65 30.50 0
175.00 Call MSFT|20191004|175.00C 10/04/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191004|175.00P 10/04/19 0.00 0.00 32.60 35.45 0