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
95.00 Call MSFT|20200515|95.00C 05/15/20 0.00 0.00 69.60 72.80 0
Put MSFT|20200515|95.00P 05/15/20 0.00 0.00 0.02 0.12 0
100.00 Call MSFT|20200515|100.00C 05/15/20 60.30 0.40 65.55 68.05 1
Put MSFT|20200515|100.00P 05/15/20 0.10 0.00 0.04 0.16 12
105.00 Call MSFT|20200515|105.00C 05/15/20 51.50 51.50 59.75 63.10 4
Put MSFT|20200515|105.00P 05/15/20 0.00 0.00 0.10 0.20 0
110.00 Call MSFT|20200515|110.00C 05/15/20 58.50 58.50 55.30 58.60 1
Put MSFT|20200515|110.00P 05/15/20 0.21 -0.13 0.12 0.29 2
115.00 Call MSFT|20200515|115.00C 05/15/20 0.00 0.00 50.00 54.30 0
Put MSFT|20200515|115.00P 05/15/20 0.31 -0.13 0.19 0.34 39
120.00 Call MSFT|20200515|120.00C 05/15/20 43.00 1.55 45.50 49.45 4
Put MSFT|20200515|120.00P 05/15/20 0.41 0.07 0.28 0.41 104
125.00 Call MSFT|20200515|125.00C 05/15/20 40.40 2.10 40.15 44.45 1
Put MSFT|20200515|125.00P 05/15/20 0.55 -0.06 0.43 0.51 981
130.00 Call MSFT|20200515|130.00C 05/15/20 32.60 7.90 35.80 39.15 1
Put MSFT|20200515|130.00P 05/15/20 0.64 -0.07 0.58 0.70 1
135.00 Call MSFT|20200515|135.00C 05/15/20 29.20 5.05 31.10 33.95 1
Put MSFT|20200515|135.00P 05/15/20 0.90 -0.04 0.89 0.97 17
140.00 Call MSFT|20200515|140.00C 05/15/20 27.85 1.25 27.25 28.75 11
Put MSFT|20200515|140.00P 05/15/20 1.22 -0.04 1.19 1.29 68
145.00 Call MSFT|20200515|145.00C 05/15/20 23.65 1.65 23.05 24.10 5
Put MSFT|20200515|145.00P 05/15/20 1.71 -0.01 1.74 1.85 134
150.00 Call MSFT|20200515|150.00C 05/15/20 20.20 0.75 19.00 20.00 3
Put MSFT|20200515|150.00P 05/15/20 2.43 -0.10 2.44 2.63 408
155.00 Call MSFT|20200515|155.00C 05/15/20 15.75 0.25 15.25 15.80 116
Put MSFT|20200515|155.00P 05/15/20 3.40 -0.15 3.45 3.60 22
160.00 Call MSFT|20200515|160.00C 05/15/20 12.30 0.05 11.80 12.20 179
Put MSFT|20200515|160.00P 05/15/20 4.95 -0.25 4.90 5.15 261
165.00 Call MSFT|20200515|165.00C 05/15/20 8.90 0.05 8.80 9.15 83
Put MSFT|20200515|165.00P 05/15/20 6.80 0.10 6.75 7.10 25
170.00 Call MSFT|20200515|170.00C 05/15/20 6.50 -0.05 6.25 6.60 227
Put MSFT|20200515|170.00P 05/15/20 9.25 -0.25 9.20 9.50 59
175.00 Call MSFT|20200515|175.00C 05/15/20 4.40 -0.15 4.35 4.55 30
Put MSFT|20200515|175.00P 05/15/20 14.10 -1.60 12.25 12.70 27
180.00 Call MSFT|20200515|180.00C 05/15/20 2.96 0.00 2.77 3.05 60
Put MSFT|20200515|180.00P 05/15/20 0.00 0.00 15.85 16.25 0
185.00 Call MSFT|20200515|185.00C 05/15/20 1.92 0.11 1.80 1.93 101
Put MSFT|20200515|185.00P 05/15/20 0.00 0.00 19.70 20.75 0
190.00 Call MSFT|20200515|190.00C 05/15/20 1.17 -0.08 1.09 1.26 38
Put MSFT|20200515|190.00P 05/15/20 27.70 27.70 23.95 25.25 20
195.00 Call MSFT|20200515|195.00C 05/15/20 0.76 -0.01 0.70 0.77 147
Put MSFT|20200515|195.00P 05/15/20 0.00 0.00 28.55 29.70 0
200.00 Call MSFT|20200515|200.00C 05/15/20 0.47 -0.02 0.38 0.50 88
Put MSFT|20200515|200.00P 05/15/20 0.00 0.00 32.20 36.00 0
210.00 Call MSFT|20200515|210.00C 05/15/20 0.20 -0.02 0.13 0.28 51
Put MSFT|20200515|210.00P 05/15/20 0.00 0.00 41.35 45.80 0
220.00 Call MSFT|20200515|220.00C 05/15/20 0.10 -0.02 0.09 0.18 100
Put MSFT|20200515|220.00P 05/15/20 0.00 0.00 51.40 54.65 0