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|20191115|75.00C 11/15/19 0.00 0.00 64.00 68.60 0
Put MSFT|20191115|75.00P 11/15/19 0.01 0.00 0.00 0.01 1
80.00 Call MSFT|20191115|80.00C 11/15/19 0.00 0.00 59.20 63.60 0
Put MSFT|20191115|80.00P 11/15/19 0.03 0.00 0.00 0.02 50
85.00 Call MSFT|20191115|85.00C 11/15/19 0.00 0.00 54.10 58.65 0
Put MSFT|20191115|85.00P 11/15/19 0.05 -0.01 0.00 0.07 58
90.00 Call MSFT|20191115|90.00C 11/15/19 48.10 48.10 49.00 53.45 1
Put MSFT|20191115|90.00P 11/15/19 0.04 -0.04 0.02 0.09 10
95.00 Call MSFT|20191115|95.00C 11/15/19 42.75 42.75 44.15 47.75 1
Put MSFT|20191115|95.00P 11/15/19 0.10 -0.01 0.04 0.11 7
100.00 Call MSFT|20191115|100.00C 11/15/19 38.80 2.05 39.25 42.70 3
Put MSFT|20191115|100.00P 11/15/19 0.10 -0.05 0.08 0.10 640
105.00 Call MSFT|20191115|105.00C 11/15/19 32.15 0.65 34.40 37.80 14
Put MSFT|20191115|105.00P 11/15/19 0.16 -0.08 0.13 0.17 2
110.00 Call MSFT|20191115|110.00C 11/15/19 32.38 3.60 29.35 32.85 2
Put MSFT|20191115|110.00P 11/15/19 0.25 -0.09 0.23 0.25 88
115.00 Call MSFT|20191115|115.00C 11/15/19 26.69 3.04 26.65 27.05 5
Put MSFT|20191115|115.00P 11/15/19 0.37 -0.18 0.36 0.43 97
120.00 Call MSFT|20191115|120.00C 11/15/19 22.08 2.26 21.90 22.30 22
Put MSFT|20191115|120.00P 11/15/19 0.63 -0.25 0.62 0.67 284
125.00 Call MSFT|20191115|125.00C 11/15/19 17.25 2.00 17.45 17.60 62
Put MSFT|20191115|125.00P 11/15/19 1.11 -0.35 1.03 1.10 875
130.00 Call MSFT|20191115|130.00C 11/15/19 13.14 1.79 13.20 13.35 166
Put MSFT|20191115|130.00P 11/15/19 1.81 -0.56 1.75 1.82 1,977
135.00 Call MSFT|20191115|135.00C 11/15/19 9.20 1.42 9.35 9.50 927
Put MSFT|20191115|135.00P 11/15/19 2.96 -0.89 2.90 2.97 1,170
140.00 Call MSFT|20191115|140.00C 11/15/19 6.10 1.25 6.10 6.20 2,683
Put MSFT|20191115|140.00P 11/15/19 4.65 -1.20 4.60 4.70 1,211
145.00 Call MSFT|20191115|145.00C 11/15/19 3.60 0.90 3.55 3.65 4,228
Put MSFT|20191115|145.00P 11/15/19 7.20 -2.30 7.00 7.15 441
150.00 Call MSFT|20191115|150.00C 11/15/19 1.80 0.52 1.78 1.85 1,818
Put MSFT|20191115|150.00P 11/15/19 10.36 -1.94 10.25 10.40 121
155.00 Call MSFT|20191115|155.00C 11/15/19 0.80 0.27 0.78 0.82 1,263
Put MSFT|20191115|155.00P 11/15/19 14.47 -5.23 14.25 14.45 42
160.00 Call MSFT|20191115|160.00C 11/15/19 0.30 0.10 0.30 0.34 566
Put MSFT|20191115|160.00P 11/15/19 20.55 -2.10 17.10 21.10 1
165.00 Call MSFT|20191115|165.00C 11/15/19 0.14 0.06 0.11 0.15 255
Put MSFT|20191115|165.00P 11/15/19 0.00 0.00 22.60 25.65 0
170.00 Call MSFT|20191115|170.00C 11/15/19 0.07 0.06 0.04 0.19 49
Put MSFT|20191115|170.00P 11/15/19 0.00 0.00 26.85 30.60 0
175.00 Call MSFT|20191115|175.00C 11/15/19 0.03 0.02 0.01 0.03 161
Put MSFT|20191115|175.00P 11/15/19 0.00 0.00 32.15 35.50 0
180.00 Call MSFT|20191115|180.00C 11/15/19 0.01 0.00 0.00 0.01 126
Put MSFT|20191115|180.00P 11/15/19 0.00 0.00 37.70 40.70 0
185.00 Call MSFT|20191115|185.00C 11/15/19 0.01 0.00 0.00 0.01 5
Put MSFT|20191115|185.00P 11/15/19 0.00 0.00 41.95 45.95 0
190.00 Call MSFT|20191115|190.00C 11/15/19 0.01 0.00 0.00 0.01 2
Put MSFT|20191115|190.00P 11/15/19 0.00 0.00 47.25 50.80 0
195.00 Call MSFT|20191115|195.00C 11/15/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191115|195.00P 11/15/19 0.00 0.00 51.70 56.20 0
200.00 Call MSFT|20191115|200.00C 11/15/19 0.04 0.04 0.00 0.04 2
Put MSFT|20191115|200.00P 11/15/19 0.00 0.00 56.70 61.20 0