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
70.00 Call MSFT|20191018|70.00C 10/18/19 68.60 0.76 61.70 65.50 9
Put MSFT|20191018|70.00P 10/18/19 0.01 -0.01 0.00 0.01 1
75.00 Call MSFT|20191018|75.00C 10/18/19 63.56 0.82 56.70 59.80 36
Put MSFT|20191018|75.00P 10/18/19 0.01 0.00 0.01 0.02 100
80.00 Call MSFT|20191018|80.00C 10/18/19 57.50 -1.34 51.80 55.75 2
Put MSFT|20191018|80.00P 10/18/19 0.03 0.00 0.02 0.03 282
85.00 Call MSFT|20191018|85.00C 10/18/19 53.33 -2.25 47.60 49.80 2
Put MSFT|20191018|85.00P 10/18/19 0.05 0.02 0.06 0.07 20
90.00 Call MSFT|20191018|90.00C 10/18/19 45.97 -2.28 42.95 44.75 1
Put MSFT|20191018|90.00P 10/18/19 0.11 0.06 0.10 0.12 1
95.00 Call MSFT|20191018|95.00C 10/18/19 43.60 -0.05 38.70 39.70 4
Put MSFT|20191018|95.00P 10/18/19 0.10 -0.02 0.18 0.19 10
100.00 Call MSFT|20191018|100.00C 10/18/19 39.05 0.70 33.85 34.55 4
Put MSFT|20191018|100.00P 10/18/19 0.30 0.15 0.29 0.31 8
105.00 Call MSFT|20191018|105.00C 10/18/19 29.80 -0.15 29.15 29.80 3
Put MSFT|20191018|105.00P 10/18/19 0.45 0.22 0.45 0.47 76
110.00 Call MSFT|20191018|110.00C 10/18/19 29.49 0.99 24.40 24.70 1
Put MSFT|20191018|110.00P 10/18/19 0.73 0.40 0.67 0.69 192
115.00 Call MSFT|20191018|115.00C 10/18/19 20.45 -2.49 19.75 20.10 7
Put MSFT|20191018|115.00P 10/18/19 1.07 0.53 1.04 1.06 108
120.00 Call MSFT|20191018|120.00C 10/18/19 15.33 -3.62 15.55 15.70 10
Put MSFT|20191018|120.00P 10/18/19 1.62 0.76 1.61 1.65 512
125.00 Call MSFT|20191018|125.00C 10/18/19 11.30 -3.20 11.45 11.60 54
Put MSFT|20191018|125.00P 10/18/19 2.53 1.14 2.46 2.49 1,318
130.00 Call MSFT|20191018|130.00C 10/18/19 7.85 -2.65 7.80 7.90 527
Put MSFT|20191018|130.00P 10/18/19 3.85 1.61 3.80 3.90 902
135.00 Call MSFT|20191018|135.00C 10/18/19 4.90 -2.14 4.85 4.95 1,226
Put MSFT|20191018|135.00P 10/18/19 6.10 2.48 5.80 5.90 417
140.00 Call MSFT|20191018|140.00C 10/18/19 2.64 -1.44 2.69 2.71 5,356
Put MSFT|20191018|140.00P 10/18/19 8.89 3.04 8.60 8.70 110
145.00 Call MSFT|20191018|145.00C 10/18/19 1.30 -0.74 1.28 1.30 2,298
Put MSFT|20191018|145.00P 10/18/19 11.95 3.10 12.25 12.40 15
150.00 Call MSFT|20191018|150.00C 10/18/19 0.54 -0.36 0.54 0.56 459
Put MSFT|20191018|150.00P 10/18/19 16.94 3.86 16.55 16.70 6
155.00 Call MSFT|20191018|155.00C 10/18/19 0.22 -0.10 0.21 0.22 68
Put MSFT|20191018|155.00P 10/18/19 16.85 0.25 21.10 22.15 11
160.00 Call MSFT|20191018|160.00C 10/18/19 0.09 -0.02 0.07 0.09 30
Put MSFT|20191018|160.00P 10/18/19 22.76 0.21 25.50 27.60 6
165.00 Call MSFT|20191018|165.00C 10/18/19 0.04 -0.01 0.03 0.04 5
Put MSFT|20191018|165.00P 10/18/19 31.20 2.37 30.65 31.95 40
170.00 Call MSFT|20191018|170.00C 10/18/19 0.02 -0.01 0.01 0.02 233
Put MSFT|20191018|170.00P 10/18/19 33.75 33.75 36.00 37.20 2
175.00 Call MSFT|20191018|175.00C 10/18/19 0.02 0.01 0.00 0.01 1
Put MSFT|20191018|175.00P 10/18/19 40.55 40.55 41.10 42.25 1