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
37.50 Call MSFT|20200117|37.50C 01/17/20 111.00 3.85 108.35 113.00 1
Put MSFT|20200117|37.50P 01/17/20 0.01 0.00 0.00 0.01 2
40.00 Call MSFT|20200117|40.00C 01/17/20 100.30 -0.60 106.70 109.55 1
Put MSFT|20200117|40.00P 01/17/20 0.01 0.00 0.00 0.04 4
42.50 Call MSFT|20200117|42.50C 01/17/20 96.00 30.14 103.15 108.00 2
Put MSFT|20200117|42.50P 01/17/20 0.01 0.00 0.00 0.01 1
45.00 Call MSFT|20200117|45.00C 01/17/20 99.20 3.70 101.65 104.60 1
Put MSFT|20200117|45.00P 01/17/20 0.02 0.01 0.00 0.04 1
47.50 Call MSFT|20200117|47.50C 01/17/20 90.50 -0.57 98.30 102.70 12
Put MSFT|20200117|47.50P 01/17/20 0.01 -0.02 0.00 0.04 454
50.00 Call MSFT|20200117|50.00C 01/17/20 94.45 2.95 97.75 99.85 1
Put MSFT|20200117|50.00P 01/17/20 0.01 0.00 0.00 0.01 2
55.00 Call MSFT|20200117|55.00C 01/17/20 84.50 -0.11 91.00 95.00 1
Put MSFT|20200117|55.00P 01/17/20 0.01 -0.02 0.00 0.04 400
60.00 Call MSFT|20200117|60.00C 01/17/20 83.50 -1.07 86.00 90.20 11
Put MSFT|20200117|60.00P 01/17/20 0.03 0.02 0.00 0.04 10
65.00 Call MSFT|20200117|65.00C 01/17/20 81.25 3.10 82.00 84.90 1
Put MSFT|20200117|65.00P 01/17/20 0.02 0.01 0.00 0.50 20
67.50 Call MSFT|20200117|67.50C 01/17/20 79.85 10.15 79.80 82.00 2
Put MSFT|20200117|67.50P 01/17/20 0.01 0.00 0.00 0.50 30
70.00 Call MSFT|20200117|70.00C 01/17/20 73.75 0.55 76.00 80.00 1
Put MSFT|20200117|70.00P 01/17/20 0.01 -0.01 0.00 0.50 110
72.50 Call MSFT|20200117|72.50C 01/17/20 71.33 3.16 74.10 76.90 5
Put MSFT|20200117|72.50P 01/17/20 0.05 0.00 0.00 0.50 119
75.00 Call MSFT|20200117|75.00C 01/17/20 72.25 1.35 72.00 73.50 1
Put MSFT|20200117|75.00P 01/17/20 0.01 0.00 0.00 0.03 20
77.50 Call MSFT|20200117|77.50C 01/17/20 62.80 -0.46 69.00 72.00 1
Put MSFT|20200117|77.50P 01/17/20 0.04 -0.01 0.00 0.02 20
80.00 Call MSFT|20200117|80.00C 01/17/20 67.80 0.70 67.00 68.50 1
Put MSFT|20200117|80.00P 01/17/20 0.02 0.01 0.01 0.02 4
82.50 Call MSFT|20200117|82.50C 01/17/20 57.85 -1.30 64.80 67.45 8
Put MSFT|20200117|82.50P 01/17/20 0.02 0.00 0.00 0.02 200
85.00 Call MSFT|20200117|85.00C 01/17/20 63.40 1.30 62.00 63.75 5
Put MSFT|20200117|85.00P 01/17/20 0.03 0.00 0.01 0.02 48
87.50 Call MSFT|20200117|87.50C 01/17/20 60.00 2.00 59.70 62.70 15
Put MSFT|20200117|87.50P 01/17/20 0.04 -0.01 0.00 0.37 50
90.00 Call MSFT|20200117|90.00C 01/17/20 58.00 1.20 57.00 58.50 27
Put MSFT|20200117|90.00P 01/17/20 0.03 -0.01 0.01 0.09 510
92.50 Call MSFT|20200117|92.50C 01/17/20 55.00 7.35 54.00 57.00 2
Put MSFT|20200117|92.50P 01/17/20 0.04 -0.02 0.00 0.09 3
95.00 Call MSFT|20200117|95.00C 01/17/20 52.70 1.25 52.00 55.00 1
Put MSFT|20200117|95.00P 01/17/20 0.05 0.00 0.02 0.09 74
97.50 Call MSFT|20200117|97.50C 01/17/20 49.80 1.40 50.30 52.00 1
Put MSFT|20200117|97.50P 01/17/20 0.07 0.00 0.02 0.22 30
100.00 Call MSFT|20200117|100.00C 01/17/20 47.90 0.85 47.00 48.50 2
Put MSFT|20200117|100.00P 01/17/20 0.05 0.01 0.03 0.16 1
105.00 Call MSFT|20200117|105.00C 01/17/20 43.30 0.70 42.00 43.65 10
Put MSFT|20200117|105.00P 01/17/20 0.06 0.01 0.04 0.12 8
110.00 Call MSFT|20200117|110.00C 01/17/20 38.00 0.75 37.25 39.00 6
Put MSFT|20200117|110.00P 01/17/20 0.10 0.01 0.08 0.14 757
115.00 Call MSFT|20200117|115.00C 01/17/20 33.00 0.95 32.05 34.00 1
Put MSFT|20200117|115.00P 01/17/20 0.14 0.03 0.10 0.31 23
120.00 Call MSFT|20200117|120.00C 01/17/20 28.20 0.95 27.15 29.00 228
Put MSFT|20200117|120.00P 01/17/20 0.21 0.02 0.20 0.25 48
125.00 Call MSFT|20200117|125.00C 01/17/20 23.15 1.05 23.15 23.45 4
Put MSFT|20200117|125.00P 01/17/20 0.32 -0.01 0.30 0.37 119
130.00 Call MSFT|20200117|130.00C 01/17/20 18.65 0.75 18.35 18.70 73
Put MSFT|20200117|130.00P 01/17/20 0.52 -0.05 0.51 0.58 169
135.00 Call MSFT|20200117|135.00C 01/17/20 13.95 0.65 13.00 14.30 85
Put MSFT|20200117|135.00P 01/17/20 0.90 -0.10 0.84 0.96 215
140.00 Call MSFT|20200117|140.00C 01/17/20 9.75 0.60 9.00 9.90 266
Put MSFT|20200117|140.00P 01/17/20 1.62 -0.21 1.56 1.68 303
145.00 Call MSFT|20200117|145.00C 01/17/20 6.05 0.45 5.50 6.15 957
Put MSFT|20200117|145.00P 01/17/20 2.90 -0.38 2.91 3.05 226
150.00 Call MSFT|20200117|150.00C 01/17/20 3.20 0.34 3.05 3.25 1,329
Put MSFT|20200117|150.00P 01/17/20 5.05 -0.70 4.55 5.20 314
155.00 Call MSFT|20200117|155.00C 01/17/20 1.38 0.17 1.29 1.40 943
Put MSFT|20200117|155.00P 01/17/20 8.50 -0.50 7.95 8.85 235
160.00 Call MSFT|20200117|160.00C 01/17/20 0.51 0.09 0.44 0.52 502
Put MSFT|20200117|160.00P 01/17/20 12.35 -1.05 12.45 12.80 12
165.00 Call MSFT|20200117|165.00C 01/17/20 0.18 0.03 0.17 0.20 113
Put MSFT|20200117|165.00P 01/17/20 18.55 -2.55 16.15 18.80 3
170.00 Call MSFT|20200117|170.00C 01/17/20 0.07 0.01 0.06 0.07 27
Put MSFT|20200117|170.00P 01/17/20 23.45 0.45 21.15 23.50 4
175.00 Call MSFT|20200117|175.00C 01/17/20 0.03 -0.01 0.03 0.04 4
Put MSFT|20200117|175.00P 01/17/20 34.45 -3.26 26.15 28.65 3
180.00 Call MSFT|20200117|180.00C 01/17/20 0.03 0.00 0.01 0.03 3
Put MSFT|20200117|180.00P 01/17/20 33.30 -1.05 31.15 33.45 3
185.00 Call MSFT|20200117|185.00C 01/17/20 0.02 0.00 0.00 0.02 25
Put MSFT|20200117|185.00P 01/17/20 38.45 38.45 36.15 38.50 3
190.00 Call MSFT|20200117|190.00C 01/17/20 0.05 0.05 0.00 0.08 1
Put MSFT|20200117|190.00P 01/17/20 43.35 -1.10 41.15 43.40 3
195.00 Call MSFT|20200117|195.00C 01/17/20 0.04 0.04 0.00 0.08 1
Put MSFT|20200117|195.00P 01/17/20 0.00 0.00 46.25 48.40 0
200.00 Call MSFT|20200117|200.00C 01/17/20 0.02 0.01 0.00 0.04 2
Put MSFT|20200117|200.00P 01/17/20 52.85 -1.00 51.00 54.55 1