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|20191122|100.00C 11/22/19 46.00 46.00 48.75 51.25 2
Put MSFT|20191122|100.00P 11/22/19 0.04 0.02 0.00 0.01 2
101.00 Call MSFT|20191122|101.00C 11/22/19 42.70 42.70 48.20 50.00 10
Put MSFT|20191122|101.00P 11/22/19 0.00 0.00 0.00 0.04 0
102.00 Call MSFT|20191122|102.00C 11/22/19 0.00 0.00 46.95 49.50 0
Put MSFT|20191122|102.00P 11/22/19 0.00 0.00 0.00 0.04 0
103.00 Call MSFT|20191122|103.00C 11/22/19 0.00 0.00 45.95 48.15 0
Put MSFT|20191122|103.00P 11/22/19 0.00 0.00 0.00 0.04 0
104.00 Call MSFT|20191122|104.00C 11/22/19 0.00 0.00 43.70 47.90 0
Put MSFT|20191122|104.00P 11/22/19 0.00 0.00 0.00 0.04 0
105.00 Call MSFT|20191122|105.00C 11/22/19 31.80 31.80 43.30 46.45 1
Put MSFT|20191122|105.00P 11/22/19 0.08 -0.10 0.00 0.04 40
106.00 Call MSFT|20191122|106.00C 11/22/19 0.00 0.00 43.00 45.20 0
Put MSFT|20191122|106.00P 11/22/19 0.00 0.00 0.00 0.04 0
107.00 Call MSFT|20191122|107.00C 11/22/19 0.00 0.00 41.90 44.10 0
Put MSFT|20191122|107.00P 11/22/19 0.00 0.00 0.00 0.03 0
108.00 Call MSFT|20191122|108.00C 11/22/19 0.00 0.00 40.80 43.20 0
Put MSFT|20191122|108.00P 11/22/19 0.00 0.00 0.00 0.03 0
109.00 Call MSFT|20191122|109.00C 11/22/19 32.00 4.95 39.95 42.05 2
Put MSFT|20191122|109.00P 11/22/19 0.00 0.00 0.00 0.03 0
110.00 Call MSFT|20191122|110.00C 11/22/19 39.70 4.00 37.95 40.85 2
Put MSFT|20191122|110.00P 11/22/19 0.01 -0.02 0.00 0.03 6
111.00 Call MSFT|20191122|111.00C 11/22/19 36.00 36.00 38.25 40.05 3
Put MSFT|20191122|111.00P 11/22/19 0.00 0.00 0.00 0.03 0
112.00 Call MSFT|20191122|112.00C 11/22/19 0.00 0.00 36.95 39.05 0
Put MSFT|20191122|112.00P 11/22/19 0.13 0.13 0.00 0.03 100
113.00 Call MSFT|20191122|113.00C 11/22/19 0.00 0.00 35.80 38.30 0
Put MSFT|20191122|113.00P 11/22/19 0.15 0.00 0.00 0.03 347
114.00 Call MSFT|20191122|114.00C 11/22/19 0.00 0.00 34.90 37.05 0
Put MSFT|20191122|114.00P 11/22/19 0.15 -0.04 0.00 0.03 15
115.00 Call MSFT|20191122|115.00C 11/22/19 21.90 21.90 33.60 36.35 1
Put MSFT|20191122|115.00P 11/22/19 0.05 0.02 0.00 0.05 15
116.00 Call MSFT|20191122|116.00C 11/22/19 0.00 0.00 33.25 34.90 0
Put MSFT|20191122|116.00P 11/22/19 0.08 -0.13 0.00 0.32 1
117.00 Call MSFT|20191122|117.00C 11/22/19 0.00 0.00 32.15 34.05 0
Put MSFT|20191122|117.00P 11/22/19 0.03 -0.28 0.00 0.32 1
118.00 Call MSFT|20191122|118.00C 11/22/19 0.00 0.00 31.25 33.00 0
Put MSFT|20191122|118.00P 11/22/19 0.00 0.00 0.00 0.50 0
119.00 Call MSFT|20191122|119.00C 11/22/19 30.70 30.70 29.30 32.65 1
Put MSFT|20191122|119.00P 11/22/19 0.00 0.00 0.00 0.55 0
120.00 Call MSFT|20191122|120.00C 11/22/19 29.70 5.45 28.65 31.10 1
Put MSFT|20191122|120.00P 11/22/19 0.01 -0.02 0.00 0.32 2
121.00 Call MSFT|20191122|121.00C 11/22/19 28.70 28.70 28.25 29.65 1
Put MSFT|20191122|121.00P 11/22/19 0.04 -0.10 0.00 0.32 5
122.00 Call MSFT|20191122|122.00C 11/22/19 27.90 1.45 27.35 29.10 8
Put MSFT|20191122|122.00P 11/22/19 0.07 -0.01 0.00 0.32 18
123.00 Call MSFT|20191122|123.00C 11/22/19 21.70 5.95 25.70 28.05 1
Put MSFT|20191122|123.00P 11/22/19 0.07 -0.03 0.00 0.04 4
124.00 Call MSFT|20191122|124.00C 11/22/19 13.95 13.95 24.85 26.95 26
Put MSFT|20191122|124.00P 11/22/19 0.05 -0.01 0.00 0.04 1
125.00 Call MSFT|20191122|125.00C 11/22/19 20.25 0.75 23.65 26.05 1
Put MSFT|20191122|125.00P 11/22/19 0.03 -0.02 0.00 0.01 1
126.00 Call MSFT|20191122|126.00C 11/22/19 17.95 4.79 23.05 24.95 12
Put MSFT|20191122|126.00P 11/22/19 0.01 -0.02 0.00 0.32 7
127.00 Call MSFT|20191122|127.00C 11/22/19 22.70 1.75 22.00 24.20 1
Put MSFT|20191122|127.00P 11/22/19 0.02 -0.01 0.00 0.50 195
128.00 Call MSFT|20191122|128.00C 11/22/19 21.70 4.60 20.70 22.85 1
Put MSFT|20191122|128.00P 11/22/19 0.01 -0.02 0.00 0.01 329
129.00 Call MSFT|20191122|129.00C 11/22/19 20.70 10.20 20.25 21.80 1
Put MSFT|20191122|129.00P 11/22/19 0.02 -0.01 0.00 0.50 40
130.00 Call MSFT|20191122|130.00C 11/22/19 19.90 1.90 18.90 21.15 113
Put MSFT|20191122|130.00P 11/22/19 0.02 -0.02 0.01 0.02 2
131.00 Call MSFT|20191122|131.00C 11/22/19 16.60 0.60 18.10 20.05 11
Put MSFT|20191122|131.00P 11/22/19 0.03 -0.01 0.00 0.33 4
132.00 Call MSFT|20191122|132.00C 11/22/19 17.75 2.50 16.65 19.35 4
Put MSFT|20191122|132.00P 11/22/19 0.03 -0.04 0.01 0.03 4
133.00 Call MSFT|20191122|133.00C 11/22/19 14.00 2.40 15.90 17.95 1
Put MSFT|20191122|133.00P 11/22/19 0.04 -0.04 0.00 0.33 300
134.00 Call MSFT|20191122|134.00C 11/22/19 10.85 1.19 15.00 16.95 4
Put MSFT|20191122|134.00P 11/22/19 0.04 -0.02 0.00 0.05 212
135.00 Call MSFT|20191122|135.00C 11/22/19 14.00 0.70 13.25 16.50 2
Put MSFT|20191122|135.00P 11/22/19 0.05 -0.05 0.01 0.07 58
136.00 Call MSFT|20191122|136.00C 11/22/19 13.65 1.65 12.70 15.10 8
Put MSFT|20191122|136.00P 11/22/19 0.04 -0.07 0.03 0.50 221
137.00 Call MSFT|20191122|137.00C 11/22/19 12.65 2.20 11.70 14.25 12
Put MSFT|20191122|137.00P 11/22/19 0.05 -0.07 0.04 0.07 19
138.00 Call MSFT|20191122|138.00C 11/22/19 11.65 1.40 10.65 12.95 12
Put MSFT|20191122|138.00P 11/22/19 0.05 -0.09 0.04 0.10 39
139.00 Call MSFT|20191122|139.00C 11/22/19 10.75 2.50 10.25 11.75 27
Put MSFT|20191122|139.00P 11/22/19 0.06 -0.08 0.05 0.10 169
140.00 Call MSFT|20191122|140.00C 11/22/19 9.55 1.56 8.80 11.20 41
Put MSFT|20191122|140.00P 11/22/19 0.07 -0.08 0.06 0.10 190
141.00 Call MSFT|20191122|141.00C 11/22/19 8.60 1.80 8.05 10.05 13
Put MSFT|20191122|141.00P 11/22/19 0.07 -0.12 0.07 0.38 134
142.00 Call MSFT|20191122|142.00C 11/22/19 8.00 1.75 7.10 8.00 9
Put MSFT|20191122|142.00P 11/22/19 0.10 -0.13 0.05 0.50 284
143.00 Call MSFT|20191122|143.00C 11/22/19 6.90 1.80 6.60 7.85 42
Put MSFT|20191122|143.00P 11/22/19 0.11 -0.14 0.05 0.17 81
144.00 Call MSFT|20191122|144.00C 11/22/19 6.00 1.50 5.90 6.25 1,150
Put MSFT|20191122|144.00P 11/22/19 0.14 -0.17 0.12 0.20 684
145.00 Call MSFT|20191122|145.00C 11/22/19 5.00 1.40 4.25 5.60 1,256
Put MSFT|20191122|145.00P 11/22/19 0.18 -0.29 0.10 0.23 674
146.00 Call MSFT|20191122|146.00C 11/22/19 4.05 1.50 3.75 4.10 1,123
Put MSFT|20191122|146.00P 11/22/19 0.27 -0.40 0.24 0.32 676
147.00 Call MSFT|20191122|147.00C 11/22/19 3.05 1.24 2.77 3.60 1,210
Put MSFT|20191122|147.00P 11/22/19 0.37 -0.62 0.26 0.44 2,303
148.00 Call MSFT|20191122|148.00C 11/22/19 2.16 1.00 1.96 2.32 1,719
Put MSFT|20191122|148.00P 11/22/19 0.59 -0.83 0.51 0.80 1,449
149.00 Call MSFT|20191122|149.00C 11/22/19 1.46 0.72 1.26 1.50 2,531
Put MSFT|20191122|149.00P 11/22/19 0.93 -1.06 0.89 1.02 4,222
150.00 Call MSFT|20191122|150.00C 11/22/19 0.91 0.48 0.86 0.95 13,314
Put MSFT|20191122|150.00P 11/22/19 1.40 -1.14 1.22 1.49 1,413
152.50 Call MSFT|20191122|152.50C 11/22/19 0.22 0.10 0.19 0.26 5,048
Put MSFT|20191122|152.50P 11/22/19 3.45 -1.50 2.74 3.80 332
155.00 Call MSFT|20191122|155.00C 11/22/19 0.06 0.02 0.05 0.06 1,732
Put MSFT|20191122|155.00P 11/22/19 6.03 -2.22 4.85 7.30 43
157.50 Call MSFT|20191122|157.50C 11/22/19 0.03 0.01 0.02 0.03 143
Put MSFT|20191122|157.50P 11/22/19 10.60 10.60 7.35 9.25 2
160.00 Call MSFT|20191122|160.00C 11/22/19 0.02 0.00 0.01 0.02 73
Put MSFT|20191122|160.00P 11/22/19 13.15 13.15 9.65 12.00 4
162.50 Call MSFT|20191122|162.50C 11/22/19 0.02 0.02 0.00 0.02 15
Put MSFT|20191122|162.50P 11/22/19 13.05 -2.60 12.60 14.10 20
165.00 Call MSFT|20191122|165.00C 11/22/19 0.01 0.00 0.00 0.01 152
Put MSFT|20191122|165.00P 11/22/19 0.00 0.00 14.55 16.85 0
167.50 Call MSFT|20191122|167.50C 11/22/19 0.00 0.00 0.00 1.00 0
Put MSFT|20191122|167.50P 11/22/19 0.00 0.00 17.40 19.10 0
170.00 Call MSFT|20191122|170.00C 11/22/19 0.00 0.00 0.00 0.02 0
Put MSFT|20191122|170.00P 11/22/19 23.15 23.15 19.60 22.55 45
172.50 Call MSFT|20191122|172.50C 11/22/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191122|172.50P 11/22/19 0.00 0.00 22.15 24.15 0
175.00 Call MSFT|20191122|175.00C 11/22/19 0.06 0.06 0.00 0.02 1
Put MSFT|20191122|175.00P 11/22/19 35.15 0.15 24.65 27.10 1