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
115.00 Call MSFT|20200124|115.00C 01/24/20 49.80 49.80 49.30 51.20 3
Put MSFT|20200124|115.00P 01/24/20 0.10 0.10 0.00 0.05 3
120.00 Call MSFT|20200124|120.00C 01/24/20 46.45 46.45 45.05 46.95 1
Put MSFT|20200124|120.00P 01/24/20 0.00 0.00 0.00 0.05 0
125.00 Call MSFT|20200124|125.00C 01/24/20 38.45 0.45 39.95 41.65 1
Put MSFT|20200124|125.00P 01/24/20 0.02 0.02 0.00 0.05 1
130.00 Call MSFT|20200124|130.00C 01/24/20 29.20 2.25 34.90 36.80 5
Put MSFT|20200124|130.00P 01/24/20 0.06 -0.06 0.00 0.04 16
135.00 Call MSFT|20200124|135.00C 01/24/20 29.80 29.80 29.75 32.20 1
Put MSFT|20200124|135.00P 01/24/20 0.03 0.02 0.00 0.04 15
136.00 Call MSFT|20200124|136.00C 01/24/20 21.90 2.60 28.40 31.15 1
Put MSFT|20200124|136.00P 01/24/20 0.03 -0.06 0.00 0.05 1
137.00 Call MSFT|20200124|137.00C 01/24/20 23.10 8.00 27.85 30.10 1
Put MSFT|20200124|137.00P 01/24/20 0.04 -0.48 0.00 0.05 1
138.00 Call MSFT|20200124|138.00C 01/24/20 0.00 0.00 26.95 29.15 0
Put MSFT|20200124|138.00P 01/24/20 0.17 -0.06 0.00 0.06 1
139.00 Call MSFT|20200124|139.00C 01/24/20 20.60 20.60 26.05 28.00 0
Put MSFT|20200124|139.00P 01/24/20 0.01 -0.03 0.00 0.06 12
140.00 Call MSFT|20200124|140.00C 01/24/20 25.90 -1.65 25.65 26.05 13
Put MSFT|20200124|140.00P 01/24/20 0.01 -0.01 0.00 0.02 2
141.00 Call MSFT|20200124|141.00C 01/24/20 22.50 7.00 24.55 25.20 2
Put MSFT|20200124|141.00P 01/24/20 0.04 -0.03 0.00 0.06 7
142.00 Call MSFT|20200124|142.00C 01/24/20 24.50 3.25 23.40 24.90 1
Put MSFT|20200124|142.00P 01/24/20 0.02 0.00 0.00 0.01 65
143.00 Call MSFT|20200124|143.00C 01/24/20 17.65 5.30 22.25 23.55 5
Put MSFT|20200124|143.00P 01/24/20 0.02 -0.04 0.00 0.04 1
144.00 Call MSFT|20200124|144.00C 01/24/20 11.40 11.40 21.35 22.65 1
Put MSFT|20200124|144.00P 01/24/20 0.04 -0.03 0.00 0.04 14
145.00 Call MSFT|20200124|145.00C 01/24/20 20.10 2.60 20.55 21.05 5
Put MSFT|20200124|145.00P 01/24/20 0.04 0.01 0.00 0.01 13
146.00 Call MSFT|20200124|146.00C 01/24/20 21.30 4.80 19.55 20.05 1
Put MSFT|20200124|146.00P 01/24/20 0.03 -0.03 0.00 0.03 2
147.00 Call MSFT|20200124|147.00C 01/24/20 16.10 4.45 18.45 19.60 1
Put MSFT|20200124|147.00P 01/24/20 0.02 -0.02 0.00 0.01 230
148.00 Call MSFT|20200124|148.00C 01/24/20 19.35 4.95 17.60 18.50 2
Put MSFT|20200124|148.00P 01/24/20 0.04 0.02 0.00 0.02 40
149.00 Call MSFT|20200124|149.00C 01/24/20 17.25 -1.60 16.55 17.05 5
Put MSFT|20200124|149.00P 01/24/20 0.04 0.00 0.00 0.04 5
150.00 Call MSFT|20200124|150.00C 01/24/20 16.55 -0.20 15.60 16.00 30
Put MSFT|20200124|150.00P 01/24/20 0.02 -0.04 0.00 0.02 117
152.50 Call MSFT|20200124|152.50C 01/24/20 13.90 -0.85 13.15 13.55 10
Put MSFT|20200124|152.50P 01/24/20 0.02 -0.01 0.01 0.02 205
155.00 Call MSFT|20200124|155.00C 01/24/20 10.85 -1.25 10.65 11.00 16
Put MSFT|20200124|155.00P 01/24/20 0.02 -0.01 0.01 0.03 81
157.50 Call MSFT|20200124|157.50C 01/24/20 8.45 -0.65 8.15 8.50 30
Put MSFT|20200124|157.50P 01/24/20 0.02 -0.01 0.02 0.03 34
160.00 Call MSFT|20200124|160.00C 01/24/20 5.90 -0.70 5.55 6.05 122
Put MSFT|20200124|160.00P 01/24/20 0.05 -0.01 0.04 0.05 306
162.50 Call MSFT|20200124|162.50C 01/24/20 3.55 -0.60 3.30 3.55 896
Put MSFT|20200124|162.50P 01/24/20 0.12 -0.06 0.12 0.12 854
165.00 Call MSFT|20200124|165.00C 01/24/20 1.32 -0.77 1.32 1.35 5,415
Put MSFT|20200124|165.00P 01/24/20 0.56 0.01 0.54 0.57 3,664
167.50 Call MSFT|20200124|167.50C 01/24/20 0.33 -0.43 0.30 0.32 22,263
Put MSFT|20200124|167.50P 01/24/20 2.03 0.29 2.02 2.08 1,751
170.00 Call MSFT|20200124|170.00C 01/24/20 0.08 -0.18 0.08 0.09 10,816
Put MSFT|20200124|170.00P 01/24/20 4.35 0.71 4.25 4.45 506
172.50 Call MSFT|20200124|172.50C 01/24/20 0.04 -0.07 0.03 0.04 899
Put MSFT|20200124|172.50P 01/24/20 6.75 0.75 6.65 6.95 65
175.00 Call MSFT|20200124|175.00C 01/24/20 0.02 -0.04 0.02 0.03 125
Put MSFT|20200124|175.00P 01/24/20 8.75 0.70 9.10 9.50 13
177.50 Call MSFT|20200124|177.50C 01/24/20 0.02 -0.01 0.01 0.02 743
Put MSFT|20200124|177.50P 01/24/20 10.05 -2.45 11.25 12.05 10
180.00 Call MSFT|20200124|180.00C 01/24/20 0.01 0.00 0.00 0.02 18
Put MSFT|20200124|180.00P 01/24/20 0.00 0.00 13.65 14.90 0
182.50 Call MSFT|20200124|182.50C 01/24/20 0.02 -0.02 0.00 0.02 5
Put MSFT|20200124|182.50P 01/24/20 0.00 0.00 15.85 17.10 0
185.00 Call MSFT|20200124|185.00C 01/24/20 0.03 0.00 0.00 0.02 13
Put MSFT|20200124|185.00P 01/24/20 0.00 0.00 18.15 20.05 0
187.50 Call MSFT|20200124|187.50C 01/24/20 0.00 0.00 0.00 0.03 0
Put MSFT|20200124|187.50P 01/24/20 0.00 0.00 21.10 21.95 0
190.00 Call MSFT|20200124|190.00C 01/24/20 0.00 0.00 0.00 0.06 0
Put MSFT|20200124|190.00P 01/24/20 0.00 0.00 23.50 24.60 0
195.00 Call MSFT|20200124|195.00C 01/24/20 0.01 -0.01 0.00 0.02 4
Put MSFT|20200124|195.00P 01/24/20 0.00 0.00 27.85 30.15 0