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 68.60 6.81 62.30 66.10 2
Put MSFT|20191220|70.00P 12/20/19 0.14 0.06 0.06 0.09 3
75.00 Call MSFT|20191220|75.00C 12/20/19 65.25 1.49 57.30 61.25 3
Put MSFT|20191220|75.00P 12/20/19 0.16 0.06 0.11 0.18 100
80.00 Call MSFT|20191220|80.00C 12/20/19 59.01 1.91 52.35 56.40 1
Put MSFT|20191220|80.00P 12/20/19 0.24 0.05 0.18 0.25 1
85.00 Call MSFT|20191220|85.00C 12/20/19 0.00 0.00 47.60 50.80 0
Put MSFT|20191220|85.00P 12/20/19 0.21 -0.14 0.29 0.33 2
90.00 Call MSFT|20191220|90.00C 12/20/19 45.04 -5.75 42.65 45.80 11
Put MSFT|20191220|90.00P 12/20/19 0.34 0.06 0.43 0.47 1
95.00 Call MSFT|20191220|95.00C 12/20/19 44.12 0.07 37.80 40.90 5
Put MSFT|20191220|95.00P 12/20/19 0.51 0.13 0.61 0.65 14
100.00 Call MSFT|20191220|100.00C 12/20/19 38.75 3.14 34.10 35.85 1
Put MSFT|20191220|100.00P 12/20/19 0.91 0.35 0.86 0.90 74
105.00 Call MSFT|20191220|105.00C 12/20/19 34.30 0.85 30.35 30.65 3
Put MSFT|20191220|105.00P 12/20/19 1.22 0.33 1.20 1.24 3
110.00 Call MSFT|20191220|110.00C 12/20/19 25.85 -3.00 25.90 26.20 4
Put MSFT|20191220|110.00P 12/20/19 1.81 0.56 1.68 1.75 19
115.00 Call MSFT|20191220|115.00C 12/20/19 21.14 -3.76 21.60 21.80 113
Put MSFT|20191220|115.00P 12/20/19 2.41 0.66 2.35 2.43 118
120.00 Call MSFT|20191220|120.00C 12/20/19 21.35 0.73 17.60 17.80 2
Put MSFT|20191220|120.00P 12/20/19 3.50 0.98 3.25 3.40 1,046
125.00 Call MSFT|20191220|125.00C 12/20/19 14.00 -2.97 13.85 14.05 40
Put MSFT|20191220|125.00P 12/20/19 4.50 1.29 4.50 4.65 159
130.00 Call MSFT|20191220|130.00C 12/20/19 10.40 -2.35 10.45 10.60 364
Put MSFT|20191220|130.00P 12/20/19 6.22 1.72 6.15 6.30 65
135.00 Call MSFT|20191220|135.00C 12/20/19 7.75 -1.81 7.55 7.75 259
Put MSFT|20191220|135.00P 12/20/19 8.35 1.95 8.30 8.45 44
140.00 Call MSFT|20191220|140.00C 12/20/19 5.40 -1.40 5.20 5.40 414
Put MSFT|20191220|140.00P 12/20/19 10.95 2.39 10.95 11.10 36
145.00 Call MSFT|20191220|145.00C 12/20/19 3.50 -1.20 3.40 3.55 1,760
Put MSFT|20191220|145.00P 12/20/19 14.06 3.01 14.10 14.25 33
150.00 Call MSFT|20191220|150.00C 12/20/19 2.15 -0.71 2.11 2.17 633
Put MSFT|20191220|150.00P 12/20/19 17.75 2.87 17.70 17.90 12
155.00 Call MSFT|20191220|155.00C 12/20/19 1.23 -0.52 1.23 1.29 111
Put MSFT|20191220|155.00P 12/20/19 17.98 -0.10 21.75 22.00 5
160.00 Call MSFT|20191220|160.00C 12/20/19 0.75 -0.20 0.67 0.74 11
Put MSFT|20191220|160.00P 12/20/19 24.41 -1.52 26.25 26.60 1
165.00 Call MSFT|20191220|165.00C 12/20/19 0.38 -0.09 0.35 0.43 15
Put MSFT|20191220|165.00P 12/20/19 26.25 -0.35 30.60 32.70 1
170.00 Call MSFT|20191220|170.00C 12/20/19 0.23 -0.04 0.18 0.26 2
Put MSFT|20191220|170.00P 12/20/19 32.64 1.24 34.45 37.85 1
175.00 Call MSFT|20191220|175.00C 12/20/19 0.14 0.01 0.09 0.15 10
Put MSFT|20191220|175.00P 12/20/19 39.69 1.81 40.60 42.70 1