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
96.00 Call MSFT|20191129|96.00C 11/29/19 53.65 6.10 52.65 54.45 25
Put MSFT|20191129|96.00P 11/29/19 0.00 0.00 0.00 0.04 0
97.00 Call MSFT|20191129|97.00C 11/29/19 0.00 0.00 51.30 54.35 0
Put MSFT|20191129|97.00P 11/29/19 0.00 0.00 0.00 0.04 0
98.00 Call MSFT|20191129|98.00C 11/29/19 0.00 0.00 49.60 53.90 0
Put MSFT|20191129|98.00P 11/29/19 0.00 0.00 0.00 0.04 0
99.00 Call MSFT|20191129|99.00C 11/29/19 0.00 0.00 49.55 51.85 0
Put MSFT|20191129|99.00P 11/29/19 0.00 0.00 0.00 0.04 0
100.00 Call MSFT|20191129|100.00C 11/29/19 47.95 8.45 48.80 51.40 1
Put MSFT|20191129|100.00P 11/29/19 0.01 0.01 0.00 0.04 20
101.00 Call MSFT|20191129|101.00C 11/29/19 0.00 0.00 47.50 50.75 0
Put MSFT|20191129|101.00P 11/29/19 0.00 0.00 0.00 0.04 0
102.00 Call MSFT|20191129|102.00C 11/29/19 0.00 0.00 46.85 49.10 0
Put MSFT|20191129|102.00P 11/29/19 0.00 0.00 0.00 0.04 0
103.00 Call MSFT|20191129|103.00C 11/29/19 0.00 0.00 45.65 48.00 0
Put MSFT|20191129|103.00P 11/29/19 0.00 0.00 0.00 0.04 0
104.00 Call MSFT|20191129|104.00C 11/29/19 0.00 0.00 44.75 47.50 0
Put MSFT|20191129|104.00P 11/29/19 0.00 0.00 0.00 0.04 0
105.00 Call MSFT|20191129|105.00C 11/29/19 39.59 39.59 43.85 46.10 1
Put MSFT|20191129|105.00P 11/29/19 0.01 -0.06 0.00 0.04 2
106.00 Call MSFT|20191129|106.00C 11/29/19 42.90 42.90 42.60 45.45 1
Put MSFT|20191129|106.00P 11/29/19 0.07 0.07 0.00 0.04 30
107.00 Call MSFT|20191129|107.00C 11/29/19 0.00 0.00 41.80 44.00 0
Put MSFT|20191129|107.00P 11/29/19 0.00 0.00 0.00 0.04 0
108.00 Call MSFT|20191129|108.00C 11/29/19 0.00 0.00 40.35 43.30 0
Put MSFT|20191129|108.00P 11/29/19 0.00 0.00 0.00 0.04 0
109.00 Call MSFT|20191129|109.00C 11/29/19 34.75 -3.40 39.70 42.00 1
Put MSFT|20191129|109.00P 11/29/19 0.11 0.11 0.00 0.04 100
110.00 Call MSFT|20191129|110.00C 11/29/19 0.00 0.00 38.85 41.20 0
Put MSFT|20191129|110.00P 11/29/19 0.05 0.02 0.01 0.04 22
111.00 Call MSFT|20191129|111.00C 11/29/19 0.00 0.00 37.95 39.60 0
Put MSFT|20191129|111.00P 11/29/19 0.00 0.00 0.00 0.57 0
112.00 Call MSFT|20191129|112.00C 11/29/19 0.00 0.00 36.90 39.25 0
Put MSFT|20191129|112.00P 11/29/19 0.00 0.00 0.00 0.50 0
113.00 Call MSFT|20191129|113.00C 11/29/19 0.00 0.00 35.75 37.70 0
Put MSFT|20191129|113.00P 11/29/19 0.00 0.00 0.00 0.50 0
114.00 Call MSFT|20191129|114.00C 11/29/19 0.00 0.00 34.75 36.80 0
Put MSFT|20191129|114.00P 11/29/19 0.06 -0.12 0.00 0.33 1
115.00 Call MSFT|20191129|115.00C 11/29/19 29.30 5.70 33.60 36.35 3
Put MSFT|20191129|115.00P 11/29/19 0.05 0.00 0.00 0.33 10
116.00 Call MSFT|20191129|116.00C 11/29/19 0.00 0.00 33.00 34.70 0
Put MSFT|20191129|116.00P 11/29/19 0.07 -0.21 0.00 0.54 1
117.00 Call MSFT|20191129|117.00C 11/29/19 0.00 0.00 31.70 33.70 0
Put MSFT|20191129|117.00P 11/29/19 0.10 -0.14 0.00 0.50 1
118.00 Call MSFT|20191129|118.00C 11/29/19 0.00 0.00 30.90 32.70 0
Put MSFT|20191129|118.00P 11/29/19 0.07 -0.03 0.00 0.05 40
119.00 Call MSFT|20191129|119.00C 11/29/19 0.00 0.00 29.80 31.80 0
Put MSFT|20191129|119.00P 11/29/19 0.11 -0.31 0.00 0.05 1
120.00 Call MSFT|20191129|120.00C 11/29/19 24.18 0.48 28.80 30.80 2
Put MSFT|20191129|120.00P 11/29/19 0.08 -0.02 0.00 0.06 10
121.00 Call MSFT|20191129|121.00C 11/29/19 0.00 0.00 27.80 29.80 0
Put MSFT|20191129|121.00P 11/29/19 0.04 -0.07 0.00 0.07 5
122.00 Call MSFT|20191129|122.00C 11/29/19 0.00 0.00 26.60 29.60 0
Put MSFT|20191129|122.00P 11/29/19 0.06 0.01 0.00 0.07 3
123.00 Call MSFT|20191129|123.00C 11/29/19 17.15 1.55 25.60 28.25 1
Put MSFT|20191129|123.00P 11/29/19 0.13 0.03 0.00 0.07 1
124.00 Call MSFT|20191129|124.00C 11/29/19 14.90 14.90 24.75 26.70 1
Put MSFT|20191129|124.00P 11/29/19 0.09 -0.03 0.00 0.08 100
125.00 Call MSFT|20191129|125.00C 11/29/19 19.65 1.30 23.50 26.60 1
Put MSFT|20191129|125.00P 11/29/19 0.05 -0.04 0.00 0.08 5
126.00 Call MSFT|20191129|126.00C 11/29/19 0.00 0.00 23.15 24.65 0
Put MSFT|20191129|126.00P 11/29/19 0.07 -0.06 0.00 0.09 12
127.00 Call MSFT|20191129|127.00C 11/29/19 16.35 2.60 22.15 24.20 1
Put MSFT|20191129|127.00P 11/29/19 0.14 0.03 0.00 0.09 1
128.00 Call MSFT|20191129|128.00C 11/29/19 16.85 0.85 20.70 22.95 2
Put MSFT|20191129|128.00P 11/29/19 0.05 0.00 0.00 0.09 4
129.00 Call MSFT|20191129|129.00C 11/29/19 15.15 0.95 20.15 21.85 3
Put MSFT|20191129|129.00P 11/29/19 0.08 -0.07 0.00 0.08 2
130.00 Call MSFT|20191129|130.00C 11/29/19 18.15 6.75 18.95 21.00 4
Put MSFT|20191129|130.00P 11/29/19 0.05 -0.03 0.02 0.10 8
131.00 Call MSFT|20191129|131.00C 11/29/19 13.75 4.55 17.80 20.00 1
Put MSFT|20191129|131.00P 11/29/19 0.09 -0.03 0.00 0.10 2
132.00 Call MSFT|20191129|132.00C 11/29/19 11.75 2.16 16.80 19.25 1
Put MSFT|20191129|132.00P 11/29/19 0.06 -0.02 0.00 0.12 3
133.00 Call MSFT|20191129|133.00C 11/29/19 11.15 -0.05 15.60 18.00 13
Put MSFT|20191129|133.00P 11/29/19 0.09 -0.11 0.02 0.08 1
134.00 Call MSFT|20191129|134.00C 11/29/19 10.20 -0.95 14.65 17.25 2
Put MSFT|20191129|134.00P 11/29/19 0.24 -0.09 0.00 0.13 4
135.00 Call MSFT|20191129|135.00C 11/29/19 12.00 2.10 13.70 16.00 3
Put MSFT|20191129|135.00P 11/29/19 0.07 -0.03 0.06 0.14 1
136.00 Call MSFT|20191129|136.00C 11/29/19 11.35 2.35 12.75 15.30 16
Put MSFT|20191129|136.00P 11/29/19 0.10 -0.31 0.01 0.15 1
137.00 Call MSFT|20191129|137.00C 11/29/19 11.85 1.45 12.05 14.15 3
Put MSFT|20191129|137.00P 11/29/19 0.12 -0.03 0.02 0.12 2
138.00 Call MSFT|20191129|138.00C 11/29/19 11.70 5.15 10.80 12.50 2
Put MSFT|20191129|138.00P 11/29/19 0.10 -0.07 0.04 0.17 13
139.00 Call MSFT|20191129|139.00C 11/29/19 10.60 1.40 9.90 12.35 15
Put MSFT|20191129|139.00P 11/29/19 0.10 -0.08 0.05 0.12 77
140.00 Call MSFT|20191129|140.00C 11/29/19 9.55 1.30 8.95 11.75 6
Put MSFT|20191129|140.00P 11/29/19 0.12 -0.11 0.10 0.16 178
141.00 Call MSFT|20191129|141.00C 11/29/19 8.55 2.05 7.95 9.10 12
Put MSFT|20191129|141.00P 11/29/19 0.18 -0.10 0.04 0.17 4
142.00 Call MSFT|20191129|142.00C 11/29/19 7.90 2.40 7.05 8.70 4
Put MSFT|20191129|142.00P 11/29/19 0.20 -0.16 0.09 0.24 22
143.00 Call MSFT|20191129|143.00C 11/29/19 6.80 2.05 6.05 7.85 22
Put MSFT|20191129|143.00P 11/29/19 0.23 -0.33 0.20 0.26 156
144.00 Call MSFT|20191129|144.00C 11/29/19 5.75 1.25 5.05 6.50 41
Put MSFT|20191129|144.00P 11/29/19 0.34 -0.19 0.16 0.55 40
145.00 Call MSFT|20191129|145.00C 11/29/19 4.90 1.35 4.40 5.50 325
Put MSFT|20191129|145.00P 11/29/19 0.42 -0.32 0.31 0.59 334
146.00 Call MSFT|20191129|146.00C 11/29/19 3.90 1.14 3.60 4.55 282
Put MSFT|20191129|146.00P 11/29/19 0.51 -0.47 0.32 0.57 159
147.00 Call MSFT|20191129|147.00C 11/29/19 3.20 1.10 2.96 3.50 206
Put MSFT|20191129|147.00P 11/29/19 0.70 -0.64 0.65 0.73 496
148.00 Call MSFT|20191129|148.00C 11/29/19 2.34 0.81 2.21 2.60 3,133
Put MSFT|20191129|148.00P 11/29/19 0.95 -0.73 0.76 1.23 465
149.00 Call MSFT|20191129|149.00C 11/29/19 1.79 0.72 1.76 1.99 2,363
Put MSFT|20191129|149.00P 11/29/19 1.40 -0.90 1.07 1.49 506
150.00 Call MSFT|20191129|150.00C 11/29/19 1.26 0.49 1.10 1.29 2,299
Put MSFT|20191129|150.00P 11/29/19 1.75 -1.25 1.57 2.04 287
152.50 Call MSFT|20191129|152.50C 11/29/19 0.45 0.18 0.41 0.47 638
Put MSFT|20191129|152.50P 11/29/19 3.75 -1.35 3.30 3.90 11
155.00 Call MSFT|20191129|155.00C 11/29/19 0.15 0.07 0.13 0.17 1,186
Put MSFT|20191129|155.00P 11/29/19 11.69 11.69 5.15 6.40 6
157.50 Call MSFT|20191129|157.50C 11/29/19 0.06 0.03 0.04 0.11 140
Put MSFT|20191129|157.50P 11/29/19 0.00 0.00 7.60 8.90 0
160.00 Call MSFT|20191129|160.00C 11/29/19 0.02 0.01 0.00 0.05 281
Put MSFT|20191129|160.00P 11/29/19 16.60 0.40 9.60 11.65 26
162.50 Call MSFT|20191129|162.50C 11/29/19 0.00 0.00 0.00 0.09 0
Put MSFT|20191129|162.50P 11/29/19 0.00 0.00 12.30 13.85 0
165.00 Call MSFT|20191129|165.00C 11/29/19 0.01 0.00 0.00 0.02 6
Put MSFT|20191129|165.00P 11/29/19 0.00 0.00 15.00 16.40 0
167.50 Call MSFT|20191129|167.50C 11/29/19 0.00 0.00 0.00 0.08 0
Put MSFT|20191129|167.50P 11/29/19 0.00 0.00 17.50 19.05 0
170.00 Call MSFT|20191129|170.00C 11/29/19 0.00 0.00 0.00 0.06 0
Put MSFT|20191129|170.00P 11/29/19 0.00 0.00 19.55 21.90 0
172.50 Call MSFT|20191129|172.50C 11/29/19 0.00 0.00 0.00 0.05 0
Put MSFT|20191129|172.50P 11/29/19 0.00 0.00 21.85 24.65 0
175.00 Call MSFT|20191129|175.00C 11/29/19 0.03 0.01 0.00 0.04 1
Put MSFT|20191129|175.00P 11/29/19 0.00 0.00 24.55 26.85 0