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 66.20 71.00 9
Put MSFT|20191018|70.00P 10/18/19 0.01 0.00 0.00 0.01 7
75.00 Call MSFT|20191018|75.00C 10/18/19 63.56 0.82 61.20 66.00 36
Put MSFT|20191018|75.00P 10/18/19 0.01 0.00 0.00 0.01 602
80.00 Call MSFT|20191018|80.00C 10/18/19 57.50 -1.34 56.20 60.95 2
Put MSFT|20191018|80.00P 10/18/19 0.01 0.00 0.00 0.01 27
85.00 Call MSFT|20191018|85.00C 10/18/19 51.66 0.96 51.30 56.00 1
Put MSFT|20191018|85.00P 10/18/19 0.01 -0.01 0.00 0.01 50
90.00 Call MSFT|20191018|90.00C 10/18/19 47.19 -0.11 46.85 50.25 1
Put MSFT|20191018|90.00P 10/18/19 0.02 -0.01 0.01 0.02 3
95.00 Call MSFT|20191018|95.00C 10/18/19 41.70 1.10 41.95 45.55 10
Put MSFT|20191018|95.00P 10/18/19 0.03 -0.01 0.01 0.03 294
100.00 Call MSFT|20191018|100.00C 10/18/19 36.68 -0.08 37.00 40.00 2
Put MSFT|20191018|100.00P 10/18/19 0.03 0.00 0.03 0.04 356
105.00 Call MSFT|20191018|105.00C 10/18/19 33.40 2.00 32.35 34.80 1
Put MSFT|20191018|105.00P 10/18/19 0.05 -0.01 0.05 0.06 153
110.00 Call MSFT|20191018|110.00C 10/18/19 27.29 -0.56 27.35 29.95 9
Put MSFT|20191018|110.00P 10/18/19 0.08 -0.01 0.07 0.10 3
115.00 Call MSFT|20191018|115.00C 10/18/19 22.11 -0.60 22.05 24.80 8
Put MSFT|20191018|115.00P 10/18/19 0.12 -0.02 0.12 0.14 16
120.00 Call MSFT|20191018|120.00C 10/18/19 18.95 1.63 18.75 19.05 22
Put MSFT|20191018|120.00P 10/18/19 0.21 -0.06 0.21 0.23 1,227
125.00 Call MSFT|20191018|125.00C 10/18/19 13.99 1.02 14.10 14.35 53
Put MSFT|20191018|125.00P 10/18/19 0.42 -0.11 0.40 0.43 380
130.00 Call MSFT|20191018|130.00C 10/18/19 9.60 1.19 9.55 9.75 149
Put MSFT|20191018|130.00P 10/18/19 0.86 -0.21 0.85 0.91 1,746
135.00 Call MSFT|20191018|135.00C 10/18/19 5.63 0.71 5.55 5.70 6,752
Put MSFT|20191018|135.00P 10/18/19 1.85 -0.39 1.84 1.90 6,009
140.00 Call MSFT|20191018|140.00C 10/18/19 2.58 0.39 2.52 2.61 7,788
Put MSFT|20191018|140.00P 10/18/19 3.84 -0.68 3.75 3.85 2,811
145.00 Call MSFT|20191018|145.00C 10/18/19 0.83 0.13 0.82 0.88 2,690
Put MSFT|20191018|145.00P 10/18/19 7.15 -0.86 7.00 7.25 69
150.00 Call MSFT|20191018|150.00C 10/18/19 0.19 0.01 0.18 0.21 1,046
Put MSFT|20191018|150.00P 10/18/19 11.50 -1.00 10.45 12.00 9
155.00 Call MSFT|20191018|155.00C 10/18/19 0.05 0.00 0.04 0.05 282
Put MSFT|20191018|155.00P 10/18/19 17.25 -0.89 15.90 16.80 50
160.00 Call MSFT|20191018|160.00C 10/18/19 0.02 0.00 0.02 0.04 96
Put MSFT|20191018|160.00P 10/18/19 20.00 -2.76 20.15 22.70 1
165.00 Call MSFT|20191018|165.00C 10/18/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20191018|165.00P 10/18/19 25.85 -4.50 24.95 28.50 1
170.00 Call MSFT|20191018|170.00C 10/18/19 0.01 0.00 0.00 0.01 50
Put MSFT|20191018|170.00P 10/18/19 33.75 33.75 30.35 33.55 2
175.00 Call MSFT|20191018|175.00C 10/18/19 0.01 0.00 0.00 0.01 10
Put MSFT|20191018|175.00P 10/18/19 40.55 40.55 35.10 38.50 1