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 0.12 112.60 112.85 11
Put MSFT|20200320|75.00P 03/20/20 0.02 -0.02 0.00 0.02 28
80.00 Call MSFT|20200320|80.00C 03/20/20 108.10 48.10 107.25 107.85 2
Put MSFT|20200320|80.00P 03/20/20 0.01 0.00 0.00 0.03 75
85.00 Call MSFT|20200320|85.00C 03/20/20 100.00 47.50 102.35 103.05 2
Put MSFT|20200320|85.00P 03/20/20 0.01 -0.01 0.00 0.03 150
90.00 Call MSFT|20200320|90.00C 03/20/20 68.15 5.65 97.35 98.15 2
Put MSFT|20200320|90.00P 03/20/20 0.01 -0.04 0.00 0.01 5
95.00 Call MSFT|20200320|95.00C 03/20/20 64.20 1.20 92.65 93.25 1
Put MSFT|20200320|95.00P 03/20/20 0.01 0.00 0.00 0.01 20
100.00 Call MSFT|20200320|100.00C 03/20/20 87.65 8.55 87.75 87.90 20
Put MSFT|20200320|100.00P 03/20/20 0.01 0.00 0.01 0.02 100
105.00 Call MSFT|20200320|105.00C 03/20/20 53.15 13.25 82.55 82.95 10
Put MSFT|20200320|105.00P 03/20/20 0.01 0.00 0.00 0.02 52
110.00 Call MSFT|20200320|110.00C 03/20/20 72.90 -1.00 77.75 77.95 1
Put MSFT|20200320|110.00P 03/20/20 0.01 0.00 0.00 0.02 8
115.00 Call MSFT|20200320|115.00C 03/20/20 69.70 0.20 72.75 72.95 1
Put MSFT|20200320|115.00P 03/20/20 0.03 0.00 0.00 0.04 4
120.00 Call MSFT|20200320|120.00C 03/20/20 64.00 -1.30 67.80 67.95 1
Put MSFT|20200320|120.00P 03/20/20 0.02 0.00 0.03 0.04 4
125.00 Call MSFT|20200320|125.00C 03/20/20 61.50 4.75 62.70 62.95 1
Put MSFT|20200320|125.00P 03/20/20 0.04 -0.01 0.04 0.05 2
130.00 Call MSFT|20200320|130.00C 03/20/20 57.50 2.60 57.85 58.00 1
Put MSFT|20200320|130.00P 03/20/20 0.08 -0.02 0.05 0.07 114
135.00 Call MSFT|20200320|135.00C 03/20/20 52.20 -0.10 52.85 53.00 10
Put MSFT|20200320|135.00P 03/20/20 0.07 -0.01 0.06 0.07 5
140.00 Call MSFT|20200320|140.00C 03/20/20 47.33 -0.07 47.90 48.00 2
Put MSFT|20200320|140.00P 03/20/20 0.09 -0.01 0.08 0.10 96
145.00 Call MSFT|20200320|145.00C 03/20/20 42.90 1.45 42.95 43.10 24
Put MSFT|20200320|145.00P 03/20/20 0.13 -0.01 0.11 0.12 119
150.00 Call MSFT|20200320|150.00C 03/20/20 37.75 1.10 38.00 38.10 42
Put MSFT|20200320|150.00P 03/20/20 0.15 -0.07 0.15 0.16 734
155.00 Call MSFT|20200320|155.00C 03/20/20 33.00 0.40 33.00 33.15 13
Put MSFT|20200320|155.00P 03/20/20 0.19 -0.07 0.19 0.20 707
160.00 Call MSFT|20200320|160.00C 03/20/20 28.15 0.60 28.10 28.25 60
Put MSFT|20200320|160.00P 03/20/20 0.28 -0.08 0.27 0.28 311
165.00 Call MSFT|20200320|165.00C 03/20/20 22.95 0.25 23.25 23.35 291
Put MSFT|20200320|165.00P 03/20/20 0.40 -0.12 0.39 0.40 98
170.00 Call MSFT|20200320|170.00C 03/20/20 18.55 0.70 18.45 18.65 126
Put MSFT|20200320|170.00P 03/20/20 0.62 -0.22 0.62 0.64 431
175.00 Call MSFT|20200320|175.00C 03/20/20 13.90 0.40 13.95 14.10 133
Put MSFT|20200320|175.00P 03/20/20 1.08 -0.38 1.08 1.09 661
180.00 Call MSFT|20200320|180.00C 03/20/20 9.70 0.15 9.85 9.90 403
Put MSFT|20200320|180.00P 03/20/20 1.93 -0.53 1.93 1.94 1,308
185.00 Call MSFT|20200320|185.00C 03/20/20 6.35 0.05 6.35 6.40 2,100
Put MSFT|20200320|185.00P 03/20/20 3.45 -0.75 3.40 3.50 401
190.00 Call MSFT|20200320|190.00C 03/20/20 3.80 0.00 3.75 3.85 4,343
Put MSFT|20200320|190.00P 03/20/20 6.05 -0.70 5.80 6.00 244
195.00 Call MSFT|20200320|195.00C 03/20/20 2.14 -0.10 2.12 2.14 1,896
Put MSFT|20200320|195.00P 03/20/20 9.50 -0.70 9.15 9.30 19
200.00 Call MSFT|20200320|200.00C 03/20/20 1.17 -0.15 1.17 1.18 5,358
Put MSFT|20200320|200.00P 03/20/20 14.30 -2.65 13.20 13.35 3
210.00 Call MSFT|20200320|210.00C 03/20/20 0.41 -0.08 0.40 0.41 1,605
Put MSFT|20200320|210.00P 03/20/20 23.00 -3.15 22.20 22.70 40
220.00 Call MSFT|20200320|220.00C 03/20/20 0.21 -0.04 0.20 0.21 2,443
Put MSFT|20200320|220.00P 03/20/20 36.40 2.50 32.30 32.55 70
230.00 Call MSFT|20200320|230.00C 03/20/20 0.15 -0.01 0.14 0.15 148
Put MSFT|20200320|230.00P 03/20/20 46.50 46.50 42.20 42.75 37
240.00 Call MSFT|20200320|240.00C 03/20/20 0.10 0.00 0.10 0.11 40
Put MSFT|20200320|240.00P 03/20/20 54.10 1.65 52.15 52.60 46
250.00 Call MSFT|20200320|250.00C 03/20/20 0.08 0.00 0.08 0.09 170
Put MSFT|20200320|250.00P 03/20/20 63.05 63.05 61.90 62.50 10