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 70.90 3.40 65.30 69.95 18
Put MSFT|20191220|70.00P 12/20/19 0.01 -0.02 0.00 0.01 1
75.00 Call MSFT|20191220|75.00C 12/20/19 63.55 2.53 60.45 64.95 2
Put MSFT|20191220|75.00P 12/20/19 0.02 0.01 0.00 0.02 24
80.00 Call MSFT|20191220|80.00C 12/20/19 59.38 3.31 55.65 59.95 1
Put MSFT|20191220|80.00P 12/20/19 0.04 0.00 0.00 0.03 20
85.00 Call MSFT|20191220|85.00C 12/20/19 0.00 0.00 50.45 55.00 0
Put MSFT|20191220|85.00P 12/20/19 0.03 -0.01 0.00 0.08 30
90.00 Call MSFT|20191220|90.00C 12/20/19 46.99 -3.62 46.20 50.00 1
Put MSFT|20191220|90.00P 12/20/19 0.05 -0.02 0.01 0.05 10
95.00 Call MSFT|20191220|95.00C 12/20/19 45.31 -0.44 41.35 45.05 2
Put MSFT|20191220|95.00P 12/20/19 0.07 0.03 0.04 0.13 40
100.00 Call MSFT|20191220|100.00C 12/20/19 40.00 -2.00 36.65 40.10 2
Put MSFT|20191220|100.00P 12/20/19 0.10 -0.01 0.11 0.16 113
105.00 Call MSFT|20191220|105.00C 12/20/19 33.30 -3.54 31.15 35.15 11
Put MSFT|20191220|105.00P 12/20/19 0.18 0.01 0.18 0.24 10
110.00 Call MSFT|20191220|110.00C 12/20/19 28.15 -1.85 27.65 28.40 69
Put MSFT|20191220|110.00P 12/20/19 0.32 0.06 0.31 0.39 14
115.00 Call MSFT|20191220|115.00C 12/20/19 25.15 -0.67 21.65 25.45 3
Put MSFT|20191220|115.00P 12/20/19 0.51 0.05 0.52 0.60 27
120.00 Call MSFT|20191220|120.00C 12/20/19 19.09 -1.41 18.25 18.40 14
Put MSFT|20191220|120.00P 12/20/19 0.89 0.20 0.88 0.97 705
125.00 Call MSFT|20191220|125.00C 12/20/19 14.53 -1.35 13.80 14.00 236
Put MSFT|20191220|125.00P 12/20/19 1.52 0.35 1.49 1.62 709
130.00 Call MSFT|20191220|130.00C 12/20/19 10.02 -1.66 9.80 10.10 269
Put MSFT|20191220|130.00P 12/20/19 2.52 0.57 2.54 2.69 1,024
135.00 Call MSFT|20191220|135.00C 12/20/19 6.56 -1.39 6.45 6.70 1,132
Put MSFT|20191220|135.00P 12/20/19 4.10 0.80 4.10 4.40 602
140.00 Call MSFT|20191220|140.00C 12/20/19 3.90 -1.00 3.85 3.95 4,509
Put MSFT|20191220|140.00P 12/20/19 6.45 1.15 6.50 6.65 764
145.00 Call MSFT|20191220|145.00C 12/20/19 2.08 -0.58 2.01 2.10 2,628
Put MSFT|20191220|145.00P 12/20/19 10.25 1.96 9.70 9.90 51
150.00 Call MSFT|20191220|150.00C 12/20/19 0.97 -0.31 0.94 1.01 2,930
Put MSFT|20191220|150.00P 12/20/19 13.63 2.00 13.65 13.85 18
155.00 Call MSFT|20191220|155.00C 12/20/19 0.45 -0.11 0.42 0.47 267
Put MSFT|20191220|155.00P 12/20/19 18.62 2.89 18.15 18.50 25
160.00 Call MSFT|20191220|160.00C 12/20/19 0.21 -0.04 0.21 0.23 204
Put MSFT|20191220|160.00P 12/20/19 22.35 3.30 22.15 23.80 1
165.00 Call MSFT|20191220|165.00C 12/20/19 0.12 -0.01 0.10 0.13 12
Put MSFT|20191220|165.00P 12/20/19 30.57 0.43 25.65 30.10 5
170.00 Call MSFT|20191220|170.00C 12/20/19 0.06 0.00 0.02 0.12 3
Put MSFT|20191220|170.00P 12/20/19 35.30 4.30 31.25 35.20 4
175.00 Call MSFT|20191220|175.00C 12/20/19 0.03 -0.02 0.01 0.07 50
Put MSFT|20191220|175.00P 12/20/19 40.22 2.65 35.90 40.00 10
180.00 Call MSFT|20191220|180.00C 12/20/19 0.02 -0.01 0.00 0.03 20
Put MSFT|20191220|180.00P 12/20/19 45.11 45.11 40.85 45.00 6
185.00 Call MSFT|20191220|185.00C 12/20/19 0.04 0.01 0.00 0.07 1
Put MSFT|20191220|185.00P 12/20/19 0.00 0.00 45.50 50.00 0
190.00 Call MSFT|20191220|190.00C 12/20/19 0.04 0.01 0.00 0.07 2
Put MSFT|20191220|190.00P 12/20/19 0.00 0.00 50.35 55.00 0
195.00 Call MSFT|20191220|195.00C 12/20/19 0.02 0.00 0.00 0.06 10
Put MSFT|20191220|195.00P 12/20/19 0.00 0.00 55.40 60.00 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 62.25 62.25 60.50 64.95 1