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 49.30 49.45 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 48.35 48.45 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 47.35 47.50 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 46.35 46.50 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 45.35 45.50 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 44.35 44.45 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 43.30 43.45 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 42.35 42.45 0
Put MSFT|20191122|107.00P 11/22/19 0.00 0.00 0.00 0.04 0
108.00 Call MSFT|20191122|108.00C 11/22/19 0.00 0.00 41.35 41.50 0
Put MSFT|20191122|108.00P 11/22/19 0.00 0.00 0.00 0.04 0
109.00 Call MSFT|20191122|109.00C 11/22/19 32.00 4.95 40.35 40.45 2
Put MSFT|20191122|109.00P 11/22/19 0.00 0.00 0.00 0.04 0
110.00 Call MSFT|20191122|110.00C 11/22/19 39.70 4.00 39.35 39.45 2
Put MSFT|20191122|110.00P 11/22/19 0.01 -0.02 0.00 0.04 6
111.00 Call MSFT|20191122|111.00C 11/22/19 36.00 36.00 38.30 38.45 3
Put MSFT|20191122|111.00P 11/22/19 0.00 0.00 0.00 0.04 0
112.00 Call MSFT|20191122|112.00C 11/22/19 0.00 0.00 37.35 37.45 0
Put MSFT|20191122|112.00P 11/22/19 0.13 0.13 0.00 0.04 100
113.00 Call MSFT|20191122|113.00C 11/22/19 0.00 0.00 36.30 36.45 0
Put MSFT|20191122|113.00P 11/22/19 0.15 0.00 0.00 0.04 347
114.00 Call MSFT|20191122|114.00C 11/22/19 0.00 0.00 35.30 35.45 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 34.35 34.45 1
Put MSFT|20191122|115.00P 11/22/19 0.05 0.02 0.00 0.03 15
116.00 Call MSFT|20191122|116.00C 11/22/19 0.00 0.00 33.35 33.50 0
Put MSFT|20191122|116.00P 11/22/19 0.08 -0.13 0.00 0.03 1
117.00 Call MSFT|20191122|117.00C 11/22/19 0.00 0.00 32.35 32.45 0
Put MSFT|20191122|117.00P 11/22/19 0.03 -0.28 0.00 0.03 1
118.00 Call MSFT|20191122|118.00C 11/22/19 0.00 0.00 31.30 31.45 0
Put MSFT|20191122|118.00P 11/22/19 0.00 0.00 0.00 0.03 0
119.00 Call MSFT|20191122|119.00C 11/22/19 30.70 30.70 30.35 30.45 1
Put MSFT|20191122|119.00P 11/22/19 0.00 0.00 0.00 0.03 0
120.00 Call MSFT|20191122|120.00C 11/22/19 29.70 5.45 29.35 29.45 1
Put MSFT|20191122|120.00P 11/22/19 0.01 -0.02 0.00 0.03 2
121.00 Call MSFT|20191122|121.00C 11/22/19 28.70 28.70 28.35 28.45 1
Put MSFT|20191122|121.00P 11/22/19 0.04 -0.10 0.00 0.03 5
122.00 Call MSFT|20191122|122.00C 11/22/19 27.90 1.45 27.35 27.45 8
Put MSFT|20191122|122.00P 11/22/19 0.07 -0.01 0.00 0.03 18
123.00 Call MSFT|20191122|123.00C 11/22/19 21.70 5.95 26.35 26.45 1
Put MSFT|20191122|123.00P 11/22/19 0.07 -0.03 0.00 0.03 4
124.00 Call MSFT|20191122|124.00C 11/22/19 13.95 13.95 25.35 25.45 26
Put MSFT|20191122|124.00P 11/22/19 0.05 -0.01 0.00 0.03 1
125.00 Call MSFT|20191122|125.00C 11/22/19 20.25 0.75 24.35 24.45 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 23.30 23.45 12
Put MSFT|20191122|126.00P 11/22/19 0.01 -0.02 0.00 0.03 7
127.00 Call MSFT|20191122|127.00C 11/22/19 22.70 1.75 22.30 22.45 1
Put MSFT|20191122|127.00P 11/22/19 0.02 -0.01 0.00 0.04 195
128.00 Call MSFT|20191122|128.00C 11/22/19 21.70 4.60 21.35 21.45 1
Put MSFT|20191122|128.00P 11/22/19 0.01 0.00 0.00 0.01 10
129.00 Call MSFT|20191122|129.00C 11/22/19 20.70 10.20 20.35 20.45 1
Put MSFT|20191122|129.00P 11/22/19 0.02 -0.01 0.00 0.03 40
130.00 Call MSFT|20191122|130.00C 11/22/19 19.25 -0.65 19.30 19.45 12
Put MSFT|20191122|130.00P 11/22/19 0.01 -0.01 0.00 0.03 2
131.00 Call MSFT|20191122|131.00C 11/22/19 16.60 0.60 18.35 18.45 11
Put MSFT|20191122|131.00P 11/22/19 0.03 -0.01 0.00 0.01 4
132.00 Call MSFT|20191122|132.00C 11/22/19 17.75 2.50 17.30 17.45 4
Put MSFT|20191122|132.00P 11/22/19 0.03 -0.04 0.00 0.01 4
133.00 Call MSFT|20191122|133.00C 11/22/19 14.00 2.40 16.30 16.45 1
Put MSFT|20191122|133.00P 11/22/19 0.01 -0.03 0.00 0.03 1
134.00 Call MSFT|20191122|134.00C 11/22/19 10.85 1.19 15.30 15.45 4
Put MSFT|20191122|134.00P 11/22/19 0.02 -0.02 0.01 0.03 12
135.00 Call MSFT|20191122|135.00C 11/22/19 14.00 0.70 14.30 14.45 2
Put MSFT|20191122|135.00P 11/22/19 0.03 -0.02 0.02 0.03 74
136.00 Call MSFT|20191122|136.00C 11/22/19 13.65 1.65 13.35 13.45 8
Put MSFT|20191122|136.00P 11/22/19 0.04 0.00 0.02 0.03 41
137.00 Call MSFT|20191122|137.00C 11/22/19 12.65 2.20 12.35 12.45 12
Put MSFT|20191122|137.00P 11/22/19 0.05 -0.07 0.03 0.04 19
138.00 Call MSFT|20191122|138.00C 11/22/19 11.65 1.40 11.35 11.45 12
Put MSFT|20191122|138.00P 11/22/19 0.04 -0.01 0.04 0.05 7
139.00 Call MSFT|20191122|139.00C 11/22/19 10.50 -0.25 10.35 10.45 3
Put MSFT|20191122|139.00P 11/22/19 0.05 -0.01 0.05 0.06 150
140.00 Call MSFT|20191122|140.00C 11/22/19 9.20 -0.35 9.35 9.45 7
Put MSFT|20191122|140.00P 11/22/19 0.06 -0.01 0.06 0.07 32
141.00 Call MSFT|20191122|141.00C 11/22/19 8.60 1.80 8.35 8.45 13
Put MSFT|20191122|141.00P 11/22/19 0.07 0.00 0.07 0.08 41
142.00 Call MSFT|20191122|142.00C 11/22/19 7.20 -0.80 7.35 7.45 23
Put MSFT|20191122|142.00P 11/22/19 0.11 0.01 0.08 0.09 24
143.00 Call MSFT|20191122|143.00C 11/22/19 6.25 -0.65 6.35 6.45 16
Put MSFT|20191122|143.00P 11/22/19 0.11 0.00 0.10 0.11 190
144.00 Call MSFT|20191122|144.00C 11/22/19 5.50 -0.50 5.35 5.45 398
Put MSFT|20191122|144.00P 11/22/19 0.15 0.01 0.13 0.14 157
145.00 Call MSFT|20191122|145.00C 11/22/19 4.50 -0.50 4.40 4.50 1,052
Put MSFT|20191122|145.00P 11/22/19 0.18 0.00 0.18 0.19 274
146.00 Call MSFT|20191122|146.00C 11/22/19 3.45 -0.60 3.40 3.50 214
Put MSFT|20191122|146.00P 11/22/19 0.28 0.01 0.28 0.29 304
147.00 Call MSFT|20191122|147.00C 11/22/19 2.55 -0.50 2.53 2.58 343
Put MSFT|20191122|147.00P 11/22/19 0.44 0.07 0.45 0.46 1,065
148.00 Call MSFT|20191122|148.00C 11/22/19 1.81 -0.35 1.74 1.77 284
Put MSFT|20191122|148.00P 11/22/19 0.72 0.13 0.72 0.74 762
149.00 Call MSFT|20191122|149.00C 11/22/19 1.12 -0.34 1.10 1.12 2,168
Put MSFT|20191122|149.00P 11/22/19 1.14 0.21 1.14 1.15 5,360
150.00 Call MSFT|20191122|150.00C 11/22/19 0.66 -0.25 0.65 0.67 4,425
Put MSFT|20191122|150.00P 11/22/19 1.75 0.35 1.72 1.75 971
152.50 Call MSFT|20191122|152.50C 11/22/19 0.16 -0.06 0.16 0.17 2,089
Put MSFT|20191122|152.50P 11/22/19 3.70 0.25 3.70 3.80 351
155.00 Call MSFT|20191122|155.00C 11/22/19 0.06 0.00 0.05 0.06 762
Put MSFT|20191122|155.00P 11/22/19 6.05 0.02 6.10 6.20 181
157.50 Call MSFT|20191122|157.50C 11/22/19 0.03 0.00 0.02 0.03 183
Put MSFT|20191122|157.50P 11/22/19 10.60 10.60 8.60 8.70 2
160.00 Call MSFT|20191122|160.00C 11/22/19 0.01 -0.01 0.00 0.02 20
Put MSFT|20191122|160.00P 11/22/19 11.30 -1.85 11.05 11.15 5
162.50 Call MSFT|20191122|162.50C 11/22/19 0.01 -0.01 0.01 0.02 143
Put MSFT|20191122|162.50P 11/22/19 13.65 0.60 13.55 13.70 3
165.00 Call MSFT|20191122|165.00C 11/22/19 0.01 0.00 0.00 0.01 10
Put MSFT|20191122|165.00P 11/22/19 0.00 0.00 16.05 16.15 0
167.50 Call MSFT|20191122|167.50C 11/22/19 0.02 0.02 0.00 0.03 3
Put MSFT|20191122|167.50P 11/22/19 0.00 0.00 18.55 18.65 0
170.00 Call MSFT|20191122|170.00C 11/22/19 0.00 0.00 0.00 0.03 0
Put MSFT|20191122|170.00P 11/22/19 23.15 23.15 21.05 21.15 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 23.55 23.65 0
175.00 Call MSFT|20191122|175.00C 11/22/19 0.06 0.06 0.00 0.01 1
Put MSFT|20191122|175.00P 11/22/19 35.15 0.15 26.05 26.15 1