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
75.00 Call MSFT|20200320|75.00C 03/20/20 68.08 0.12 70.80 75.20 11
Put MSFT|20200320|75.00P 03/20/20 0.04 -0.10 0.00 0.09 1,573
80.00 Call MSFT|20200320|80.00C 03/20/20 60.00 3.70 65.70 70.20 10
Put MSFT|20200320|80.00P 03/20/20 0.07 -0.16 0.00 0.18 2
85.00 Call MSFT|20200320|85.00C 03/20/20 52.50 -2.37 60.70 65.20 10
Put MSFT|20200320|85.00P 03/20/20 0.41 -0.01 0.00 0.20 13
90.00 Call MSFT|20200320|90.00C 03/20/20 47.90 -0.10 55.75 60.25 50
Put MSFT|20200320|90.00P 03/20/20 0.17 -0.03 0.02 0.23 100
95.00 Call MSFT|20200320|95.00C 03/20/20 45.19 3.55 50.80 55.30 12
Put MSFT|20200320|95.00P 03/20/20 0.19 -0.05 0.00 0.16 1
100.00 Call MSFT|20200320|100.00C 03/20/20 47.10 1.90 46.00 50.40 1
Put MSFT|20200320|100.00P 03/20/20 0.21 -0.07 0.11 0.46 2
105.00 Call MSFT|20200320|105.00C 03/20/20 39.90 -0.13 41.05 45.50 1
Put MSFT|20200320|105.00P 03/20/20 0.34 -0.12 0.00 0.79 103
110.00 Call MSFT|20200320|110.00C 03/20/20 35.30 1.28 36.75 40.65 5
Put MSFT|20200320|110.00P 03/20/20 0.42 -0.04 0.32 0.48 9
115.00 Call MSFT|20200320|115.00C 03/20/20 33.50 1.50 32.65 34.95 1
Put MSFT|20200320|115.00P 03/20/20 0.61 -0.02 0.51 0.61 1
120.00 Call MSFT|20200320|120.00C 03/20/20 28.40 1.40 28.50 30.05 11
Put MSFT|20200320|120.00P 03/20/20 0.91 -0.04 0.70 0.95 1
125.00 Call MSFT|20200320|125.00C 03/20/20 24.25 0.75 23.50 25.15 12
Put MSFT|20200320|125.00P 03/20/20 1.37 -0.06 1.27 1.49 6
130.00 Call MSFT|20200320|130.00C 03/20/20 19.35 0.15 19.55 20.40 1
Put MSFT|20200320|130.00P 03/20/20 1.95 -0.16 1.87 1.99 62
135.00 Call MSFT|20200320|135.00C 03/20/20 15.75 0.65 15.00 16.50 10
Put MSFT|20200320|135.00P 03/20/20 2.96 -0.09 2.60 2.90 697
140.00 Call MSFT|20200320|140.00C 03/20/20 12.25 0.70 11.70 12.30 67
Put MSFT|20200320|140.00P 03/20/20 4.30 0.00 3.75 4.45 568
145.00 Call MSFT|20200320|145.00C 03/20/20 8.80 0.45 8.75 9.05 499
Put MSFT|20200320|145.00P 03/20/20 5.70 -0.55 5.70 5.90 170
150.00 Call MSFT|20200320|150.00C 03/20/20 6.25 0.45 6.00 6.30 255
Put MSFT|20200320|150.00P 03/20/20 8.00 -0.45 7.65 8.55 10
155.00 Call MSFT|20200320|155.00C 03/20/20 4.05 0.35 3.75 4.45 193
Put MSFT|20200320|155.00P 03/20/20 11.45 -7.15 10.50 11.55 5
160.00 Call MSFT|20200320|160.00C 03/20/20 2.59 0.35 1.64 2.85 148
Put MSFT|20200320|160.00P 03/20/20 15.20 -3.40 13.95 15.05 2
165.00 Call MSFT|20200320|165.00C 03/20/20 1.36 0.16 0.98 1.77 28
Put MSFT|20200320|165.00P 03/20/20 21.70 -0.45 17.50 19.10 1
170.00 Call MSFT|20200320|170.00C 03/20/20 0.80 0.09 0.71 1.09 12
Put MSFT|20200320|170.00P 03/20/20 25.90 -0.75 21.80 24.35 10
175.00 Call MSFT|20200320|175.00C 03/20/20 0.41 0.06 0.37 0.46 19
Put MSFT|20200320|175.00P 03/20/20 29.40 -8.56 25.35 29.50 4
180.00 Call MSFT|20200320|180.00C 03/20/20 0.23 0.03 0.22 0.25 3
Put MSFT|20200320|180.00P 03/20/20 40.35 -4.30 30.80 34.70 1
185.00 Call MSFT|20200320|185.00C 03/20/20 0.13 0.00 0.01 0.14 6
Put MSFT|20200320|185.00P 03/20/20 44.51 -0.82 36.15 39.50 1
190.00 Call MSFT|20200320|190.00C 03/20/20 0.08 -0.01 0.08 0.24 3
Put MSFT|20200320|190.00P 03/20/20 0.00 0.00 40.35 44.80 0
195.00 Call MSFT|20200320|195.00C 03/20/20 0.07 -0.01 0.03 0.06 25
Put MSFT|20200320|195.00P 03/20/20 0.00 0.00 46.15 49.70 0
200.00 Call MSFT|20200320|200.00C 03/20/20 0.05 0.01 0.02 0.09 1
Put MSFT|20200320|200.00P 03/20/20 0.00 0.00 50.25 54.65 0