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
125.00 Call MSFT|20191213|125.00C 12/13/19 26.65 1.65 24.50 28.75 6
Put MSFT|20191213|125.00P 12/13/19 0.03 0.01 0.00 0.01 13
127.00 Call MSFT|20191213|127.00C 12/13/19 0.00 0.00 23.80 26.75 0
Put MSFT|20191213|127.00P 12/13/19 0.00 0.00 0.00 0.02 0
128.00 Call MSFT|20191213|128.00C 12/13/19 0.00 0.00 22.45 25.50 0
Put MSFT|20191213|128.00P 12/13/19 0.12 0.12 0.00 0.02 59
129.00 Call MSFT|20191213|129.00C 12/13/19 22.70 22.70 21.05 24.70 1
Put MSFT|20191213|129.00P 12/13/19 0.01 -0.02 0.01 0.02 1
130.00 Call MSFT|20191213|130.00C 12/13/19 19.70 1.40 20.30 23.65 7
Put MSFT|20191213|130.00P 12/13/19 0.02 -0.01 0.00 0.02 10
131.00 Call MSFT|20191213|131.00C 12/13/19 0.00 0.00 19.10 22.75 0
Put MSFT|20191213|131.00P 12/13/19 0.13 0.04 0.00 0.07 3
132.00 Call MSFT|20191213|132.00C 12/13/19 17.35 5.60 18.00 21.65 1
Put MSFT|20191213|132.00P 12/13/19 0.03 -0.08 0.00 0.03 3
133.00 Call MSFT|20191213|133.00C 12/13/19 0.00 0.00 17.00 20.75 0
Put MSFT|20191213|133.00P 12/13/19 0.03 -0.03 0.00 0.05 44
134.00 Call MSFT|20191213|134.00C 12/13/19 10.65 0.76 16.00 19.70 1
Put MSFT|20191213|134.00P 12/13/19 0.03 -0.02 0.00 0.08 33
135.00 Call MSFT|20191213|135.00C 12/13/19 12.00 0.80 15.30 18.80 2
Put MSFT|20191213|135.00P 12/13/19 0.03 -0.02 0.00 0.04 46
136.00 Call MSFT|20191213|136.00C 12/13/19 14.35 0.75 14.25 17.70 1
Put MSFT|20191213|136.00P 12/13/19 0.18 0.08 0.00 0.13 130
137.00 Call MSFT|20191213|137.00C 12/13/19 13.90 3.05 13.10 16.60 1
Put MSFT|20191213|137.00P 12/13/19 0.04 -0.04 0.03 0.05 48
138.00 Call MSFT|20191213|138.00C 12/13/19 13.05 1.25 12.00 15.65 1
Put MSFT|20191213|138.00P 12/13/19 0.04 -0.03 0.00 0.13 98
139.00 Call MSFT|20191213|139.00C 12/13/19 12.00 3.35 11.20 14.70 1
Put MSFT|20191213|139.00P 12/13/19 0.04 -0.06 0.00 0.08 40
140.00 Call MSFT|20191213|140.00C 12/13/19 11.55 1.65 11.05 13.80 38
Put MSFT|20191213|140.00P 12/13/19 0.05 -0.06 0.01 0.05 580
141.00 Call MSFT|20191213|141.00C 12/13/19 10.20 1.20 9.00 12.80 1
Put MSFT|20191213|141.00P 12/13/19 0.06 -0.05 0.05 0.26 40
142.00 Call MSFT|20191213|142.00C 12/13/19 8.30 1.40 7.85 11.85 1
Put MSFT|20191213|142.00P 12/13/19 0.07 -0.08 0.00 0.10 45
143.00 Call MSFT|20191213|143.00C 12/13/19 8.61 2.36 7.85 10.85 4
Put MSFT|20191213|143.00P 12/13/19 0.07 -0.18 0.05 0.12 169
144.00 Call MSFT|20191213|144.00C 12/13/19 6.30 0.20 6.60 8.80 22
Put MSFT|20191213|144.00P 12/13/19 0.08 -0.14 0.06 0.09 200
145.00 Call MSFT|20191213|145.00C 12/13/19 6.90 1.60 5.70 7.10 14
Put MSFT|20191213|145.00P 12/13/19 0.10 -0.19 0.06 0.12 184
146.00 Call MSFT|20191213|146.00C 12/13/19 5.42 1.12 4.00 7.90 5
Put MSFT|20191213|146.00P 12/13/19 0.12 -0.25 0.11 0.13 147
147.00 Call MSFT|20191213|147.00C 12/13/19 4.85 1.35 4.00 6.75 27
Put MSFT|20191213|147.00P 12/13/19 0.15 -0.33 0.15 0.17 203
148.00 Call MSFT|20191213|148.00C 12/13/19 4.10 1.36 3.00 4.25 65
Put MSFT|20191213|148.00P 12/13/19 0.22 -0.48 0.21 0.29 310
149.00 Call MSFT|20191213|149.00C 12/13/19 3.15 1.18 3.05 3.35 601
Put MSFT|20191213|149.00P 12/13/19 0.31 -0.65 0.28 0.43 1,016
150.00 Call MSFT|20191213|150.00C 12/13/19 2.36 0.94 2.25 2.34 4,179
Put MSFT|20191213|150.00P 12/13/19 0.48 -0.90 0.49 0.60 3,524
152.50 Call MSFT|20191213|152.50C 12/13/19 0.82 0.37 0.72 0.82 4,979
Put MSFT|20191213|152.50P 12/13/19 1.43 -1.56 1.37 1.54 996
155.00 Call MSFT|20191213|155.00C 12/13/19 0.17 0.07 0.15 0.18 2,902
Put MSFT|20191213|155.00P 12/13/19 3.40 -1.70 3.25 3.55 225
157.50 Call MSFT|20191213|157.50C 12/13/19 0.04 0.01 0.01 0.05 167
Put MSFT|20191213|157.50P 12/13/19 6.10 -1.75 4.70 7.55 2
160.00 Call MSFT|20191213|160.00C 12/13/19 0.01 -0.01 0.00 0.08 7
Put MSFT|20191213|160.00P 12/13/19 10.35 2.25 7.00 10.40 2
162.50 Call MSFT|20191213|162.50C 12/13/19 0.05 -0.03 0.00 0.03 1
Put MSFT|20191213|162.50P 12/13/19 0.00 0.00 9.00 13.20 0
165.00 Call MSFT|20191213|165.00C 12/13/19 0.01 -0.01 0.00 0.01 4
Put MSFT|20191213|165.00P 12/13/19 0.00 0.00 11.30 15.50 0
167.50 Call MSFT|20191213|167.50C 12/13/19 0.08 0.08 0.00 0.04 1
Put MSFT|20191213|167.50P 12/13/19 0.00 0.00 14.05 17.80 0
170.00 Call MSFT|20191213|170.00C 12/13/19 0.03 0.02 0.00 0.04 21
Put MSFT|20191213|170.00P 12/13/19 0.00 0.00 16.30 20.40 0
172.50 Call MSFT|20191213|172.50C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|172.50P 12/13/19 0.00 0.00 19.00 23.10 0
175.00 Call MSFT|20191213|175.00C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|175.00P 12/13/19 26.10 -1.20 21.60 25.60 1
177.50 Call MSFT|20191213|177.50C 12/13/19 0.00 0.00 0.00 0.86 0
Put MSFT|20191213|177.50P 12/13/19 27.60 27.60 23.80 27.60 12
180.00 Call MSFT|20191213|180.00C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|180.00P 12/13/19 30.05 -0.60 26.30 30.50 1
182.50 Call MSFT|20191213|182.50C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|182.50P 12/13/19 0.00 0.00 29.45 32.20 0
185.00 Call MSFT|20191213|185.00C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|185.00P 12/13/19 35.65 35.65 31.80 34.95 1
187.50 Call MSFT|20191213|187.50C 12/13/19 0.00 0.00 0.00 0.04 0
Put MSFT|20191213|187.50P 12/13/19 0.00 0.00 33.80 38.00 0