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 69.55 -1.04 67.10 71.75 10
Put MSFT|20191220|70.00P 12/20/19 0.03 0.00 0.01 0.04 1
75.00 Call MSFT|20191220|75.00C 12/20/19 63.55 2.53 62.15 66.75 2
Put MSFT|20191220|75.00P 12/20/19 0.05 0.00 0.03 0.08 13
80.00 Call MSFT|20191220|80.00C 12/20/19 56.07 -2.94 57.15 61.80 2
Put MSFT|20191220|80.00P 12/20/19 0.05 -0.03 0.06 0.12 4
85.00 Call MSFT|20191220|85.00C 12/20/19 0.00 0.00 52.25 56.95 0
Put MSFT|20191220|85.00P 12/20/19 0.11 0.00 0.09 0.15 9
90.00 Call MSFT|20191220|90.00C 12/20/19 51.10 3.30 47.50 52.20 50
Put MSFT|20191220|90.00P 12/20/19 0.13 0.01 0.10 0.16 17
95.00 Call MSFT|20191220|95.00C 12/20/19 46.90 5.63 42.55 47.00 21
Put MSFT|20191220|95.00P 12/20/19 0.17 0.00 0.16 0.22 25
100.00 Call MSFT|20191220|100.00C 12/20/19 39.74 -1.51 37.90 42.00 12
Put MSFT|20191220|100.00P 12/20/19 0.24 0.00 0.24 0.29 12
105.00 Call MSFT|20191220|105.00C 12/20/19 36.80 3.61 32.90 37.35 7
Put MSFT|20191220|105.00P 12/20/19 0.32 -0.04 0.37 0.43 6
110.00 Call MSFT|20191220|110.00C 12/20/19 31.19 -1.41 28.40 32.20 3
Put MSFT|20191220|110.00P 12/20/19 0.60 0.08 0.57 0.68 252
115.00 Call MSFT|20191220|115.00C 12/20/19 25.23 -1.90 24.75 26.45 1
Put MSFT|20191220|115.00P 12/20/19 0.92 0.14 0.90 0.97 231
120.00 Call MSFT|20191220|120.00C 12/20/19 20.59 -1.84 20.60 22.00 25
Put MSFT|20191220|120.00P 12/20/19 1.40 0.18 1.37 1.45 291
125.00 Call MSFT|20191220|125.00C 12/20/19 16.77 -1.23 16.50 17.45 55
Put MSFT|20191220|125.00P 12/20/19 2.16 0.34 2.09 2.25 324
130.00 Call MSFT|20191220|130.00C 12/20/19 12.75 -1.20 12.55 13.20 814
Put MSFT|20191220|130.00P 12/20/19 3.26 0.49 3.10 3.35 224
135.00 Call MSFT|20191220|135.00C 12/20/19 9.30 -1.00 8.90 9.60 175
Put MSFT|20191220|135.00P 12/20/19 4.60 0.45 4.60 4.85 135
140.00 Call MSFT|20191220|140.00C 12/20/19 6.40 -0.70 6.15 6.45 910
Put MSFT|20191220|140.00P 12/20/19 6.77 0.85 6.65 6.90 543
145.00 Call MSFT|20191220|145.00C 12/20/19 4.15 -0.48 3.80 4.15 405
Put MSFT|20191220|145.00P 12/20/19 9.50 0.96 9.15 9.80 127
150.00 Call MSFT|20191220|150.00C 12/20/19 2.35 -0.40 2.22 2.35 623
Put MSFT|20191220|150.00P 12/20/19 13.10 1.90 12.30 13.10 4
155.00 Call MSFT|20191220|155.00C 12/20/19 1.18 -0.24 1.15 1.32 669
Put MSFT|20191220|155.00P 12/20/19 18.90 -1.50 16.20 17.60 5
160.00 Call MSFT|20191220|160.00C 12/20/19 0.60 -0.13 0.56 0.65 150
Put MSFT|20191220|160.00P 12/20/19 23.55 -1.16 19.00 22.80 5
165.00 Call MSFT|20191220|165.00C 12/20/19 0.28 -0.10 0.23 0.33 154
Put MSFT|20191220|165.00P 12/20/19 23.50 -5.50 23.50 27.95 20
170.00 Call MSFT|20191220|170.00C 12/20/19 0.14 -0.04 0.14 0.18 6
Put MSFT|20191220|170.00P 12/20/19 31.00 -4.00 28.55 33.00 7
175.00 Call MSFT|20191220|175.00C 12/20/19 0.09 0.03 0.06 0.07 5
Put MSFT|20191220|175.00P 12/20/19 37.57 -2.12 33.70 37.30 2
180.00 Call MSFT|20191220|180.00C 12/20/19 0.04 -0.01 0.00 0.08 3
Put MSFT|20191220|180.00P 12/20/19 0.00 0.00 39.00 42.50 0
185.00 Call MSFT|20191220|185.00C 12/20/19 0.04 0.01 0.02 0.07 1
Put MSFT|20191220|185.00P 12/20/19 0.00 0.00 43.95 47.60 0
190.00 Call MSFT|20191220|190.00C 12/20/19 0.03 0.03 0.02 0.05 1
Put MSFT|20191220|190.00P 12/20/19 0.00 0.00 48.20 52.85 0
195.00 Call MSFT|20191220|195.00C 12/20/19 0.02 0.02 0.00 0.05 1
Put MSFT|20191220|195.00P 12/20/19 0.00 0.00 53.20 57.80 0
200.00 Call MSFT|20191220|200.00C 12/20/19 0.02 0.02 0.00 0.05 4
Put MSFT|20191220|200.00P 12/20/19 0.00 0.00 58.20 62.75 0