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
75.00 Call MSFT|20191115|75.00C 11/15/19 69.70 0.60 72.00 74.85 1
Put MSFT|20191115|75.00P 11/15/19 0.01 0.00 0.00 0.01 3
80.00 Call MSFT|20191115|80.00C 11/15/19 64.75 0.25 67.00 69.50 35
Put MSFT|20191115|80.00P 11/15/19 0.01 -0.01 0.00 0.02 28
85.00 Call MSFT|20191115|85.00C 11/15/19 59.70 4.37 62.00 64.50 9
Put MSFT|20191115|85.00P 11/15/19 0.03 0.00 0.00 0.05 10
90.00 Call MSFT|20191115|90.00C 11/15/19 54.30 0.40 57.60 59.50 1
Put MSFT|20191115|90.00P 11/15/19 0.01 0.00 0.00 0.04 8
95.00 Call MSFT|20191115|95.00C 11/15/19 42.33 -2.96 52.00 54.45 6
Put MSFT|20191115|95.00P 11/15/19 0.01 0.00 0.00 0.02 32
100.00 Call MSFT|20191115|100.00C 11/15/19 45.60 5.08 47.00 49.35 25
Put MSFT|20191115|100.00P 11/15/19 0.01 0.00 0.00 0.07 20
101.00 Call MSFT|20191115|101.00C 11/15/19 0.00 0.00 46.30 48.30 0
Put MSFT|20191115|101.00P 11/15/19 0.00 0.00 0.00 0.04 0
102.00 Call MSFT|20191115|102.00C 11/15/19 37.50 37.50 45.20 47.00 10
Put MSFT|20191115|102.00P 11/15/19 0.00 0.00 0.00 0.04 0
103.00 Call MSFT|20191115|103.00C 11/15/19 41.75 7.53 44.20 46.25 10
Put MSFT|20191115|103.00P 11/15/19 0.00 0.00 0.00 0.04 0
104.00 Call MSFT|20191115|104.00C 11/15/19 0.00 0.00 43.10 45.45 0
Put MSFT|20191115|104.00P 11/15/19 0.00 0.00 0.00 0.04 0
105.00 Call MSFT|20191115|105.00C 11/15/19 39.75 4.23 42.15 44.30 10
Put MSFT|20191115|105.00P 11/15/19 0.01 0.00 0.00 0.04 4
106.00 Call MSFT|20191115|106.00C 11/15/19 0.00 0.00 41.20 43.45 0
Put MSFT|20191115|106.00P 11/15/19 0.00 0.00 0.00 0.04 0
107.00 Call MSFT|20191115|107.00C 11/15/19 0.00 0.00 40.30 42.15 0
Put MSFT|20191115|107.00P 11/15/19 0.04 0.00 0.00 0.04 2
108.00 Call MSFT|20191115|108.00C 11/15/19 38.10 1.95 39.50 41.35 14
Put MSFT|20191115|108.00P 11/15/19 0.06 0.01 0.00 0.04 2
109.00 Call MSFT|20191115|109.00C 11/15/19 0.00 0.00 38.00 40.45 0
Put MSFT|20191115|109.00P 11/15/19 0.02 -0.05 0.00 0.04 10
110.00 Call MSFT|20191115|110.00C 11/15/19 38.20 2.05 37.50 39.00 6
Put MSFT|20191115|110.00P 11/15/19 0.01 0.00 0.00 0.02 132
111.00 Call MSFT|20191115|111.00C 11/15/19 0.00 0.00 36.50 38.35 0
Put MSFT|20191115|111.00P 11/15/19 0.02 -0.06 0.00 0.04 1
112.00 Call MSFT|20191115|112.00C 11/15/19 0.00 0.00 35.30 37.15 0
Put MSFT|20191115|112.00P 11/15/19 0.07 -0.03 0.00 0.04 1
113.00 Call MSFT|20191115|113.00C 11/15/19 0.00 0.00 34.25 36.20 0
Put MSFT|20191115|113.00P 11/15/19 0.02 -0.08 0.00 0.04 2
114.00 Call MSFT|20191115|114.00C 11/15/19 0.00 0.00 33.15 35.20 0
Put MSFT|20191115|114.00P 11/15/19 0.10 0.10 0.00 0.04 212
115.00 Call MSFT|20191115|115.00C 11/15/19 29.75 0.82 32.50 34.00 7
Put MSFT|20191115|115.00P 11/15/19 0.01 0.00 0.00 0.02 20
116.00 Call MSFT|20191115|116.00C 11/15/19 28.85 28.85 31.50 33.20 12
Put MSFT|20191115|116.00P 11/15/19 0.02 -0.01 0.00 0.04 20
117.00 Call MSFT|20191115|117.00C 11/15/19 20.15 20.15 30.50 32.20 5
Put MSFT|20191115|117.00P 11/15/19 0.06 -0.06 0.00 0.04 2
118.00 Call MSFT|20191115|118.00C 11/15/19 21.75 0.45 29.50 31.35 22
Put MSFT|20191115|118.00P 11/15/19 0.03 -0.01 0.00 0.04 1
119.00 Call MSFT|20191115|119.00C 11/15/19 0.00 0.00 28.50 30.20 0
Put MSFT|20191115|119.00P 11/15/19 0.06 -0.02 0.00 0.04 109
120.00 Call MSFT|20191115|120.00C 11/15/19 28.00 0.70 27.50 29.00 15
Put MSFT|20191115|120.00P 11/15/19 0.01 0.00 0.00 0.01 4
121.00 Call MSFT|20191115|121.00C 11/15/19 0.00 0.00 26.25 28.20 0
Put MSFT|20191115|121.00P 11/15/19 0.02 -0.05 0.00 0.04 1
122.00 Call MSFT|20191115|122.00C 11/15/19 21.26 -0.24 25.50 27.35 5
Put MSFT|20191115|122.00P 11/15/19 0.03 0.00 0.00 0.04 4
123.00 Call MSFT|20191115|123.00C 11/15/19 20.35 -0.55 24.00 26.15 20
Put MSFT|20191115|123.00P 11/15/19 0.03 -0.02 0.00 0.03 1
125.00 Call MSFT|20191115|125.00C 11/15/19 23.00 0.70 22.15 23.45 99
Put MSFT|20191115|125.00P 11/15/19 0.01 0.00 0.00 0.01 3
127.00 Call MSFT|20191115|127.00C 11/15/19 17.25 3.03 20.50 22.25 5
Put MSFT|20191115|127.00P 11/15/19 0.01 -0.02 0.00 0.01 1
128.00 Call MSFT|20191115|128.00C 11/15/19 19.05 2.60 19.50 21.00 8
Put MSFT|20191115|128.00P 11/15/19 0.01 0.00 0.00 0.03 10
129.00 Call MSFT|20191115|129.00C 11/15/19 18.35 2.85 18.50 20.20 20
Put MSFT|20191115|129.00P 11/15/19 0.01 -0.01 0.00 0.07 206
130.00 Call MSFT|20191115|130.00C 11/15/19 18.00 0.60 17.50 19.30 64
Put MSFT|20191115|130.00P 11/15/19 0.02 0.01 0.00 0.02 10
131.00 Call MSFT|20191115|131.00C 11/15/19 17.05 1.10 16.50 18.00 10
Put MSFT|20191115|131.00P 11/15/19 0.01 0.00 0.00 0.03 1
132.00 Call MSFT|20191115|132.00C 11/15/19 15.40 2.55 15.50 17.25 10
Put MSFT|20191115|132.00P 11/15/19 0.01 -0.01 0.00 0.01 21
133.00 Call MSFT|20191115|133.00C 11/15/19 14.20 2.25 14.50 15.50 2
Put MSFT|20191115|133.00P 11/15/19 0.01 -0.01 0.00 0.01 13
134.00 Call MSFT|20191115|134.00C 11/15/19 13.30 2.45 13.50 15.00 3
Put MSFT|20191115|134.00P 11/15/19 0.01 -0.01 0.00 0.03 422
135.00 Call MSFT|20191115|135.00C 11/15/19 13.15 0.85 12.75 14.00 109
Put MSFT|20191115|135.00P 11/15/19 0.01 -0.02 0.00 0.02 680
136.00 Call MSFT|20191115|136.00C 11/15/19 12.05 0.95 11.50 13.00 12
Put MSFT|20191115|136.00P 11/15/19 0.01 -0.02 0.00 0.02 40
137.00 Call MSFT|20191115|137.00C 11/15/19 10.80 0.80 10.50 12.00 6
Put MSFT|20191115|137.00P 11/15/19 0.02 -0.01 0.00 0.02 839
138.00 Call MSFT|20191115|138.00C 11/15/19 9.75 0.75 9.50 11.00 13
Put MSFT|20191115|138.00P 11/15/19 0.02 -0.02 0.01 0.02 33
139.00 Call MSFT|20191115|139.00C 11/15/19 9.30 3.30 8.50 10.00 102
Put MSFT|20191115|139.00P 11/15/19 0.02 -0.02 0.01 0.03 248
140.00 Call MSFT|20191115|140.00C 11/15/19 8.20 0.80 8.00 8.30 228
Put MSFT|20191115|140.00P 11/15/19 0.03 -0.02 0.02 0.03 359
141.00 Call MSFT|20191115|141.00C 11/15/19 6.45 0.35 6.80 7.45 10
Put MSFT|20191115|141.00P 11/15/19 0.03 -0.03 0.03 0.04 65
142.00 Call MSFT|20191115|142.00C 11/15/19 6.30 1.50 5.80 7.00 32
Put MSFT|20191115|142.00P 11/15/19 0.04 -0.03 0.02 0.09 1,658
143.00 Call MSFT|20191115|143.00C 11/15/19 5.20 1.05 4.85 5.50 151
Put MSFT|20191115|143.00P 11/15/19 0.05 -0.03 0.05 0.06 2,458
144.00 Call MSFT|20191115|144.00C 11/15/19 4.00 0.60 3.95 4.25 275
Put MSFT|20191115|144.00P 11/15/19 0.05 -0.04 0.05 0.06 724
145.00 Call MSFT|20191115|145.00C 11/15/19 3.25 0.75 2.92 3.30 3,385
Put MSFT|20191115|145.00P 11/15/19 0.06 -0.07 0.06 0.08 1,125
146.00 Call MSFT|20191115|146.00C 11/15/19 2.27 0.62 1.90 2.42 1,321
Put MSFT|20191115|146.00P 11/15/19 0.09 -0.15 0.06 0.10 1,822
147.00 Call MSFT|20191115|147.00C 11/15/19 1.32 0.48 1.18 1.34 2,250
Put MSFT|20191115|147.00P 11/15/19 0.17 -0.33 0.16 0.19 3,374
148.00 Call MSFT|20191115|148.00C 11/15/19 0.58 0.19 0.47 0.58 5,727
Put MSFT|20191115|148.00P 11/15/19 0.43 -0.57 0.39 0.46 3,090
149.00 Call MSFT|20191115|149.00C 11/15/19 0.18 0.05 0.13 0.20 1,936
Put MSFT|20191115|149.00P 11/15/19 1.00 -1.03 0.91 1.20 167
150.00 Call MSFT|20191115|150.00C 11/15/19 0.06 0.02 0.03 0.06 1,751
Put MSFT|20191115|150.00P 11/15/19 1.91 -1.06 1.59 2.50 207
152.50 Call MSFT|20191115|152.50C 11/15/19 0.01 0.00 0.00 0.01 11
Put MSFT|20191115|152.50P 11/15/19 4.65 -0.95 3.65 4.65 50
155.00 Call MSFT|20191115|155.00C 11/15/19 0.01 0.00 0.00 0.01 2
Put MSFT|20191115|155.00P 11/15/19 7.55 -0.40 6.00 8.00 65
157.50 Call MSFT|20191115|157.50C 11/15/19 0.01 -0.01 0.00 0.01 6
Put MSFT|20191115|157.50P 11/15/19 14.15 0.55 8.55 10.50 37
160.00 Call MSFT|20191115|160.00C 11/15/19 0.01 0.00 0.00 0.01 2
Put MSFT|20191115|160.00P 11/15/19 13.00 -11.99 11.00 13.00 3
165.00 Call MSFT|20191115|165.00C 11/15/19 0.01 -0.02 0.00 0.01 40
Put MSFT|20191115|165.00P 11/15/19 20.60 0.20 16.25 18.00 8
170.00 Call MSFT|20191115|170.00C 11/15/19 0.02 0.01 0.00 0.01 4
Put MSFT|20191115|170.00P 11/15/19 35.09 35.09 21.00 23.00 8
175.00 Call MSFT|20191115|175.00C 11/15/19 0.01 0.00 0.00 0.01 1
Put MSFT|20191115|175.00P 11/15/19 40.10 40.10 26.00 27.90 4
180.00 Call MSFT|20191115|180.00C 11/15/19 0.01 0.00 0.00 0.01 11
Put MSFT|20191115|180.00P 11/15/19 40.55 -1.90 31.00 32.95 2
185.00 Call MSFT|20191115|185.00C 11/15/19 0.01 0.00 0.00 0.01 1
Put MSFT|20191115|185.00P 11/15/19 0.00 0.00 36.00 37.95 0
190.00 Call MSFT|20191115|190.00C 11/15/19 0.01 0.00 0.00 0.01 1
Put MSFT|20191115|190.00P 11/15/19 45.30 -0.95 41.00 42.95 1
195.00 Call MSFT|20191115|195.00C 11/15/19 0.01 -0.01 0.00 0.02 3
Put MSFT|20191115|195.00P 11/15/19 51.25 51.25 46.15 47.75 2
200.00 Call MSFT|20191115|200.00C 11/15/19 0.02 -0.02 0.00 0.04 1
Put MSFT|20191115|200.00P 11/15/19 55.30 -0.40 50.50 53.00 1