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
70.00 Call MSFT|20191220|70.00C 12/20/19 70.90 3.40 76.50 79.85 18
Put MSFT|20191220|70.00P 12/20/19 0.01 0.00 0.00 0.01 50
75.00 Call MSFT|20191220|75.00C 12/20/19 68.65 5.77 71.65 74.85 1
Put MSFT|20191220|75.00P 12/20/19 0.01 0.00 0.00 0.01 250
80.00 Call MSFT|20191220|80.00C 12/20/19 60.36 2.46 67.00 69.50 2
Put MSFT|20191220|80.00P 12/20/19 0.01 -0.01 0.00 0.01 5
85.00 Call MSFT|20191220|85.00C 12/20/19 0.00 0.00 62.00 64.50 0
Put MSFT|20191220|85.00P 12/20/19 0.02 -0.01 0.00 0.04 14
90.00 Call MSFT|20191220|90.00C 12/20/19 50.40 2.08 57.00 59.50 5
Put MSFT|20191220|90.00P 12/20/19 0.01 -0.01 0.00 0.09 13
95.00 Call MSFT|20191220|95.00C 12/20/19 45.72 3.62 52.85 54.50 1
Put MSFT|20191220|95.00P 12/20/19 0.04 -0.01 0.00 0.05 13
100.00 Call MSFT|20191220|100.00C 12/20/19 44.45 0.10 47.15 49.50 3
Put MSFT|20191220|100.00P 12/20/19 0.02 0.01 0.01 0.03 6
105.00 Call MSFT|20191220|105.00C 12/20/19 39.70 4.16 42.10 44.00 3
Put MSFT|20191220|105.00P 12/20/19 0.02 -0.02 0.01 0.09 1
110.00 Call MSFT|20191220|110.00C 12/20/19 37.05 2.25 37.50 39.00 1
Put MSFT|20191220|110.00P 12/20/19 0.04 0.00 0.03 0.09 15
115.00 Call MSFT|20191220|115.00C 12/20/19 32.00 1.20 32.00 34.50 1
Put MSFT|20191220|115.00P 12/20/19 0.03 -0.02 0.03 0.11 304
120.00 Call MSFT|20191220|120.00C 12/20/19 27.90 1.25 27.50 29.00 2
Put MSFT|20191220|120.00P 12/20/19 0.08 0.00 0.07 0.14 21
125.00 Call MSFT|20191220|125.00C 12/20/19 23.10 0.70 22.50 24.00 8
Put MSFT|20191220|125.00P 12/20/19 0.13 0.01 0.12 0.18 12
130.00 Call MSFT|20191220|130.00C 12/20/19 18.10 0.60 17.50 18.50 25
Put MSFT|20191220|130.00P 12/20/19 0.21 -0.02 0.20 0.27 143
135.00 Call MSFT|20191220|135.00C 12/20/19 13.30 0.90 13.05 13.40 52
Put MSFT|20191220|135.00P 12/20/19 0.37 -0.05 0.36 0.40 356
140.00 Call MSFT|20191220|140.00C 12/20/19 8.85 0.85 8.50 8.70 315
Put MSFT|20191220|140.00P 12/20/19 0.77 -0.14 0.71 0.84 394
145.00 Call MSFT|20191220|145.00C 12/20/19 4.65 0.50 4.00 4.80 2,078
Put MSFT|20191220|145.00P 12/20/19 1.76 -0.34 1.75 1.87 661
150.00 Call MSFT|20191220|150.00C 12/20/19 1.80 0.26 1.70 1.85 1,834
Put MSFT|20191220|150.00P 12/20/19 4.00 -0.65 3.05 4.35 249
155.00 Call MSFT|20191220|155.00C 12/20/19 0.47 0.08 0.42 0.51 1,003
Put MSFT|20191220|155.00P 12/20/19 7.69 -0.80 7.15 8.30 24
160.00 Call MSFT|20191220|160.00C 12/20/19 0.10 0.02 0.09 0.11 115
Put MSFT|20191220|160.00P 12/20/19 13.40 -2.40 11.50 13.50 1
165.00 Call MSFT|20191220|165.00C 12/20/19 0.04 0.02 0.03 0.11 27
Put MSFT|20191220|165.00P 12/20/19 20.75 -0.05 16.50 17.70 35
170.00 Call MSFT|20191220|170.00C 12/20/19 0.02 0.01 0.01 0.02 1
Put MSFT|20191220|170.00P 12/20/19 22.95 -4.56 21.50 23.50 1
175.00 Call MSFT|20191220|175.00C 12/20/19 0.06 0.01 0.00 0.06 2
Put MSFT|20191220|175.00P 12/20/19 40.22 2.65 26.50 28.50 10
180.00 Call MSFT|20191220|180.00C 12/20/19 0.01 -0.01 0.00 0.01 1
Put MSFT|20191220|180.00P 12/20/19 45.11 45.11 31.50 33.50 6
185.00 Call MSFT|20191220|185.00C 12/20/19 0.04 0.01 0.00 0.03 1
Put MSFT|20191220|185.00P 12/20/19 38.10 38.10 36.50 39.00 3
190.00 Call MSFT|20191220|190.00C 12/20/19 0.04 0.01 0.00 0.03 2
Put MSFT|20191220|190.00P 12/20/19 0.00 0.00 41.50 43.50 0
195.00 Call MSFT|20191220|195.00C 12/20/19 0.03 0.01 0.00 0.03 4
Put MSFT|20191220|195.00P 12/20/19 0.00 0.00 46.50 48.40 0
200.00 Call MSFT|20191220|200.00C 12/20/19 0.02 0.00 0.00 0.04 1
Put MSFT|20191220|200.00P 12/20/19 56.50 0.05 51.00 53.50 1