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 73.60 73.75 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 68.65 68.75 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 63.65 63.75 9
Put MSFT|20191115|85.00P 11/15/19 0.03 0.00 0.00 0.04 10
90.00 Call MSFT|20191115|90.00C 11/15/19 54.30 0.40 58.65 58.75 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 53.65 53.75 6
Put MSFT|20191115|95.00P 11/15/19 0.01 0.00 0.00 0.04 32
100.00 Call MSFT|20191115|100.00C 11/15/19 45.60 5.08 48.55 48.65 25
Put MSFT|20191115|100.00P 11/15/19 0.01 0.00 0.00 0.04 20
101.00 Call MSFT|20191115|101.00C 11/15/19 0.00 0.00 47.65 47.75 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 46.65 46.75 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 45.55 45.70 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 44.55 44.65 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 43.65 43.75 10
Put MSFT|20191115|105.00P 11/15/19 0.01 0.00 0.00 0.02 4
106.00 Call MSFT|20191115|106.00C 11/15/19 0.00 0.00 42.65 42.75 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 41.65 41.75 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 40.65 40.75 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 39.65 39.75 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 38.65 38.75 6
Put MSFT|20191115|110.00P 11/15/19 0.01 0.00 0.00 0.04 132
111.00 Call MSFT|20191115|111.00C 11/15/19 0.00 0.00 37.55 37.70 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 36.60 36.70 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 35.65 35.75 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 34.55 34.70 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 33.65 33.75 7
Put MSFT|20191115|115.00P 11/15/19 0.01 0.00 0.00 0.04 20
116.00 Call MSFT|20191115|116.00C 11/15/19 28.85 28.85 32.65 32.75 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 31.60 31.70 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 30.65 30.75 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 29.65 29.75 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 28.90 0.90 28.65 28.75 2
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 27.60 27.70 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 26.65 26.75 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 25.60 25.70 20
Put MSFT|20191115|123.00P 11/15/19 0.03 -0.02 0.00 0.04 1
125.00 Call MSFT|20191115|125.00C 11/15/19 23.00 0.70 23.65 23.75 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 21.65 21.75 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 20.60 20.75 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 19.65 19.75 20
Put MSFT|20191115|129.00P 11/15/19 0.01 -0.01 0.00 0.03 206
130.00 Call MSFT|20191115|130.00C 11/15/19 18.00 0.60 18.60 18.75 64
Put MSFT|20191115|130.00P 11/15/19 0.01 -0.01 0.00 0.01 5
131.00 Call MSFT|20191115|131.00C 11/15/19 17.05 1.10 17.60 17.75 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 16.60 16.75 10
Put MSFT|20191115|132.00P 11/15/19 0.01 -0.01 0.00 0.02 21
133.00 Call MSFT|20191115|133.00C 11/15/19 14.20 2.25 15.65 15.75 2
Put MSFT|20191115|133.00P 11/15/19 0.01 -0.01 0.00 0.02 13
134.00 Call MSFT|20191115|134.00C 11/15/19 13.30 2.45 14.65 14.75 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 13.45 0.30 13.65 13.75 6
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 12.65 12.75 12
Put MSFT|20191115|136.00P 11/15/19 0.01 -0.02 0.00 0.01 40
137.00 Call MSFT|20191115|137.00C 11/15/19 11.50 0.70 11.65 11.75 3
Put MSFT|20191115|137.00P 11/15/19 0.02 -0.01 0.00 0.01 839
138.00 Call MSFT|20191115|138.00C 11/15/19 9.75 0.75 10.65 10.75 13
Put MSFT|20191115|138.00P 11/15/19 0.01 -0.01 0.01 0.02 84
139.00 Call MSFT|20191115|139.00C 11/15/19 9.45 0.15 9.65 9.75 1
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 8.40 0.20 8.65 8.75 11
Put MSFT|20191115|140.00P 11/15/19 0.02 -0.01 0.01 0.02 8
141.00 Call MSFT|20191115|141.00C 11/15/19 6.45 0.35 7.65 7.75 10
Put MSFT|20191115|141.00P 11/15/19 0.02 -0.01 0.01 0.02 34
142.00 Call MSFT|20191115|142.00C 11/15/19 7.10 0.80 6.65 6.75 2
Put MSFT|20191115|142.00P 11/15/19 0.03 -0.01 0.02 0.03 252
143.00 Call MSFT|20191115|143.00C 11/15/19 5.30 0.10 5.65 5.75 2
Put MSFT|20191115|143.00P 11/15/19 0.02 -0.03 0.02 0.03 553
144.00 Call MSFT|20191115|144.00C 11/15/19 4.75 0.75 4.65 4.75 18
Put MSFT|20191115|144.00P 11/15/19 0.04 -0.01 0.03 0.04 231
145.00 Call MSFT|20191115|145.00C 11/15/19 3.70 0.45 3.65 3.75 165
Put MSFT|20191115|145.00P 11/15/19 0.04 -0.02 0.03 0.04 275
146.00 Call MSFT|20191115|146.00C 11/15/19 2.73 0.46 2.69 2.75 56
Put MSFT|20191115|146.00P 11/15/19 0.04 -0.05 0.04 0.05 81
147.00 Call MSFT|20191115|147.00C 11/15/19 1.74 0.42 1.71 1.75 99
Put MSFT|20191115|147.00P 11/15/19 0.06 -0.11 0.06 0.07 923
148.00 Call MSFT|20191115|148.00C 11/15/19 0.84 0.26 0.81 0.84 903
Put MSFT|20191115|148.00P 11/15/19 0.15 -0.28 0.15 0.16 235
149.00 Call MSFT|20191115|149.00C 11/15/19 0.22 0.04 0.22 0.23 1,051
Put MSFT|20191115|149.00P 11/15/19 0.55 -0.45 0.53 0.55 870
150.00 Call MSFT|20191115|150.00C 11/15/19 0.03 -0.03 0.03 0.04 563
Put MSFT|20191115|150.00P 11/15/19 1.53 -0.38 1.33 1.38 9
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 4.20 -0.45 3.75 3.85 9
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 6.25 6.35 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 8.80 8.95 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 11.25 11.35 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 16.35 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 21.25 21.35 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 26.25 26.35 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 31.30 31.45 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 36.25 36.35 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 41.25 41.35 1
195.00 Call MSFT|20191115|195.00C 11/15/19 0.01 -0.01 0.00 0.01 3
Put MSFT|20191115|195.00P 11/15/19 51.25 51.25 46.25 46.35 2
200.00 Call MSFT|20191115|200.00C 11/15/19 0.02 -0.02 0.00 0.02 1
Put MSFT|20191115|200.00P 11/15/19 55.30 -0.40 51.25 51.35 1