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 0.00 0.00 62.30 67.00 0
Put MSFT|20191115|75.00P 11/15/19 0.01 0.00 0.00 0.02 605
80.00 Call MSFT|20191115|80.00C 11/15/19 0.00 0.00 57.25 62.00 0
Put MSFT|20191115|80.00P 11/15/19 0.02 -0.01 0.02 0.08 155
85.00 Call MSFT|20191115|85.00C 11/15/19 0.00 0.00 52.45 57.00 0
Put MSFT|20191115|85.00P 11/15/19 0.04 -0.01 0.04 0.09 55
90.00 Call MSFT|20191115|90.00C 11/15/19 48.10 48.10 47.75 51.65 1
Put MSFT|20191115|90.00P 11/15/19 0.05 0.01 0.05 0.11 12
95.00 Call MSFT|20191115|95.00C 11/15/19 42.75 42.75 42.95 46.45 1
Put MSFT|20191115|95.00P 11/15/19 0.09 -0.01 0.07 0.10 97
100.00 Call MSFT|20191115|100.00C 11/15/19 40.06 1.26 37.85 41.90 4
Put MSFT|20191115|100.00P 11/15/19 0.14 0.04 0.11 0.14 410
105.00 Call MSFT|20191115|105.00C 11/15/19 36.00 3.85 33.20 36.50 3
Put MSFT|20191115|105.00P 11/15/19 0.20 0.04 0.17 0.21 7
110.00 Call MSFT|20191115|110.00C 11/15/19 29.98 -2.40 28.40 32.00 2
Put MSFT|20191115|110.00P 11/15/19 0.30 0.05 0.27 0.34 69
115.00 Call MSFT|20191115|115.00C 11/15/19 25.06 -1.63 23.75 26.60 3
Put MSFT|20191115|115.00P 11/15/19 0.47 0.10 0.44 0.57 106
120.00 Call MSFT|20191115|120.00C 11/15/19 20.60 -1.48 20.25 20.90 22
Put MSFT|20191115|120.00P 11/15/19 0.76 0.13 0.75 0.85 1,374
125.00 Call MSFT|20191115|125.00C 11/15/19 16.10 -1.15 15.80 16.60 46
Put MSFT|20191115|125.00P 11/15/19 1.30 0.19 1.27 1.40 3,518
130.00 Call MSFT|20191115|130.00C 11/15/19 11.90 -1.24 11.65 12.20 93
Put MSFT|20191115|130.00P 11/15/19 2.17 0.36 2.09 2.36 537
135.00 Call MSFT|20191115|135.00C 11/15/19 8.30 -0.90 8.05 8.50 439
Put MSFT|20191115|135.00P 11/15/19 3.42 0.46 3.30 3.60 424
140.00 Call MSFT|20191115|140.00C 11/15/19 5.22 -0.88 5.00 5.35 2,040
Put MSFT|20191115|140.00P 11/15/19 5.48 0.83 5.25 5.60 413
145.00 Call MSFT|20191115|145.00C 11/15/19 2.98 -0.62 2.79 2.99 3,250
Put MSFT|20191115|145.00P 11/15/19 8.19 0.99 7.95 8.30 120
150.00 Call MSFT|20191115|150.00C 11/15/19 1.44 -0.36 1.38 1.43 1,127
Put MSFT|20191115|150.00P 11/15/19 11.70 1.34 11.45 12.10 26
155.00 Call MSFT|20191115|155.00C 11/15/19 0.62 -0.18 0.57 0.62 1,453
Put MSFT|20191115|155.00P 11/15/19 16.00 1.53 15.60 16.55 122
160.00 Call MSFT|20191115|160.00C 11/15/19 0.26 -0.04 0.20 0.28 77
Put MSFT|20191115|160.00P 11/15/19 20.55 -2.10 19.40 21.90 1
165.00 Call MSFT|20191115|165.00C 11/15/19 0.11 -0.03 0.08 0.15 61
Put MSFT|20191115|165.00P 11/15/19 0.00 0.00 24.55 26.80 0
170.00 Call MSFT|20191115|170.00C 11/15/19 0.05 -0.02 0.04 0.06 27
Put MSFT|20191115|170.00P 11/15/19 0.00 0.00 29.15 32.05 0
175.00 Call MSFT|20191115|175.00C 11/15/19 0.03 0.00 0.02 0.03 97
Put MSFT|20191115|175.00P 11/15/19 0.00 0.00 34.45 37.00 0
180.00 Call MSFT|20191115|180.00C 11/15/19 0.01 0.00 0.00 0.01 17
Put MSFT|20191115|180.00P 11/15/19 0.00 0.00 39.05 42.15 0
185.00 Call MSFT|20191115|185.00C 11/15/19 0.01 0.00 0.00 0.01 5
Put MSFT|20191115|185.00P 11/15/19 0.00 0.00 44.45 47.00 0
190.00 Call MSFT|20191115|190.00C 11/15/19 0.01 0.00 0.00 0.01 2
Put MSFT|20191115|190.00P 11/15/19 0.00 0.00 48.20 52.90 0
195.00 Call MSFT|20191115|195.00C 11/15/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191115|195.00P 11/15/19 0.00 0.00 53.20 57.70 0
200.00 Call MSFT|20191115|200.00C 11/15/19 0.04 0.04 0.00 0.03 2
Put MSFT|20191115|200.00P 11/15/19 0.00 0.00 58.20 62.80 0