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

Etats-Unis|Canada
English|French
  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
75.00 Call MSFT|20191115|75.00C 2019-11-15 697.00 60,000,000,000,001.00 741.00 7,425.00 1
Put MSFT|20191115|75.00P 2019-11-15 1.00 0.00 0.00 1.00 3
80.00 Call MSFT|20191115|80.00C 2019-11-15 6,475.00 25.00 691.00 6,925.00 35
Put MSFT|20191115|80.00P 2019-11-15 1.00 -1.00 0.00 2.00 28
85.00 Call MSFT|20191115|85.00C 2019-11-15 597.00 437.00 641.00 642.00 9
Put MSFT|20191115|85.00P 2019-11-15 3.00 0.00 0.00 3.00 10
90.00 Call MSFT|20191115|90.00C 2019-11-15 543.00 4.00 591.00 592.00 1
Put MSFT|20191115|90.00P 2019-11-15 1.00 0.00 0.00 4.00 8
95.00 Call MSFT|20191115|95.00C 2019-11-15 4,233.00 -296.00 541.00 542.00 6
Put MSFT|20191115|95.00P 2019-11-15 1.00 0.00 0.00 4.00 32
100.00 Call MSFT|20191115|100.00C 2019-11-15 456.00 508.00 491.00 492.00 25
Put MSFT|20191115|100.00P 2019-11-15 1.00 0.00 0.00 4.00 20
101.00 Call MSFT|20191115|101.00C 2019-11-15 0.00 0.00 481.00 482.00 0
Put MSFT|20191115|101.00P 2019-11-15 0.00 0.00 0.00 4.00 0
102.00 Call MSFT|20191115|102.00C 2019-11-15 375.00 375.00 471.00 472.00 10
Put MSFT|20191115|102.00P 2019-11-15 0.00 0.00 0.00 4.00 0
103.00 Call MSFT|20191115|103.00C 2019-11-15 4,175.00 753.00 461.00 462.00 10
Put MSFT|20191115|103.00P 2019-11-15 0.00 0.00 0.00 4.00 0
104.00 Call MSFT|20191115|104.00C 2019-11-15 0.00 0.00 451.00 452.00 0
Put MSFT|20191115|104.00P 2019-11-15 0.00 0.00 0.00 4.00 0
105.00 Call MSFT|20191115|105.00C 2019-11-15 3,975.00 423.00 441.00 442.00 10
Put MSFT|20191115|105.00P 2019-11-15 1.00 0.00 0.00 2.00 4
106.00 Call MSFT|20191115|106.00C 2019-11-15 0.00 0.00 431.00 432.00 0
Put MSFT|20191115|106.00P 2019-11-15 0.00 0.00 0.00 4.00 0
107.00 Call MSFT|20191115|107.00C 2019-11-15 0.00 0.00 421.00 422.00 0
Put MSFT|20191115|107.00P 2019-11-15 4.00 0.00 0.00 4.00 2
108.00 Call MSFT|20191115|108.00C 2019-11-15 381.00 195.00 411.00 412.00 14
Put MSFT|20191115|108.00P 2019-11-15 6.00 1.00 0.00 4.00 2
109.00 Call MSFT|20191115|109.00C 2019-11-15 0.00 0.00 401.00 402.00 0
Put MSFT|20191115|109.00P 2019-11-15 2.00 -5.00 0.00 4.00 10
110.00 Call MSFT|20191115|110.00C 2019-11-15 392.00 1.00 391.00 3,925.00 4
Put MSFT|20191115|110.00P 2019-11-15 1.00 0.00 0.00 2.00 132
111.00 Call MSFT|20191115|111.00C 2019-11-15 0.00 0.00 381.00 382.00 0
Put MSFT|20191115|111.00P 2019-11-15 2.00 -6.00 0.00 4.00 1
112.00 Call MSFT|20191115|112.00C 2019-11-15 0.00 0.00 371.00 372.00 0
Put MSFT|20191115|112.00P 2019-11-15 7.00 -3.00 0.00 4.00 1
113.00 Call MSFT|20191115|113.00C 2019-11-15 0.00 0.00 361.00 3,625.00 0
Put MSFT|20191115|113.00P 2019-11-15 2.00 -8.00 0.00 4.00 2
114.00 Call MSFT|20191115|114.00C 2019-11-15 0.00 0.00 351.00 352.00 0
Put MSFT|20191115|114.00P 2019-11-15 1.00 1.00 0.00 4.00 212
115.00 Call MSFT|20191115|115.00C 2019-11-15 2,975.00 82.00 341.00 3,425.00 7
Put MSFT|20191115|115.00P 2019-11-15 1.00 0.00 0.00 2.00 20
116.00 Call MSFT|20191115|116.00C 2019-11-15 2,885.00 2,885.00 3,305.00 3,315.00 12
Put MSFT|20191115|116.00P 2019-11-15 2.00 -1.00 0.00 4.00 20
117.00 Call MSFT|20191115|117.00C 2019-11-15 2,015.00 2,015.00 321.00 322.00 5
Put MSFT|20191115|117.00P 2019-11-15 6.00 -6.00 0.00 4.00 2
118.00 Call MSFT|20191115|118.00C 2019-11-15 2,175.00 45.00 3,105.00 3,115.00 22
Put MSFT|20191115|118.00P 2019-11-15 3.00 -1.00 0.00 4.00 1
119.00 Call MSFT|20191115|119.00C 2019-11-15 0.00 0.00 301.00 302.00 0
Put MSFT|20191115|119.00P 2019-11-15 6.00 -2.00 0.00 4.00 109
120.00 Call MSFT|20191115|120.00C 2019-11-15 291.00 11.00 291.00 2,925.00 3
Put MSFT|20191115|120.00P 2019-11-15 1.00 0.00 0.00 1.00 4
121.00 Call MSFT|20191115|121.00C 2019-11-15 0.00 0.00 281.00 282.00 0
Put MSFT|20191115|121.00P 2019-11-15 2.00 -5.00 0.00 4.00 1
122.00 Call MSFT|20191115|122.00C 2019-11-15 27.00 574.00 271.00 272.00 5
Put MSFT|20191115|122.00P 2019-11-15 3.00 0.00 0.00 4.00 4
123.00 Call MSFT|20191115|123.00C 2019-11-15 2,035.00 -55.00 261.00 262.00 20
Put MSFT|20191115|123.00P 2019-11-15 3.00 -2.00 0.00 4.00 1
125.00 Call MSFT|20191115|125.00C 2019-11-15 23.00 7.00 241.00 2,425.00 99
Put MSFT|20191115|125.00P 2019-11-15 1.00 0.00 0.00 1.00 3
127.00 Call MSFT|20191115|127.00C 2019-11-15 1,725.00 303.00 221.00 222.00 5
Put MSFT|20191115|127.00P 2019-11-15 1.00 -2.00 0.00 1.00 1
128.00 Call MSFT|20191115|128.00C 2019-11-15 1,905.00 26.00 211.00 212.00 8
Put MSFT|20191115|128.00P 2019-11-15 1.00 0.00 0.00 3.00 10
129.00 Call MSFT|20191115|129.00C 2019-11-15 1,835.00 285.00 2,005.00 2,015.00 20
Put MSFT|20191115|129.00P 2019-11-15 1.00 -1.00 0.00 3.00 206
130.00 Call MSFT|20191115|130.00C 2019-11-15 1,875.00 75.00 191.00 1,925.00 4
Put MSFT|20191115|130.00P 2019-11-15 1.00 -1.00 0.00 1.00 5
131.00 Call MSFT|20191115|131.00C 2019-11-15 1,705.00 11.00 181.00 1,825.00 10
Put MSFT|20191115|131.00P 2019-11-15 1.00 0.00 0.00 3.00 1
132.00 Call MSFT|20191115|132.00C 2019-11-15 154.00 255.00 171.00 172.00 10
Put MSFT|20191115|132.00P 2019-11-15 1.00 -1.00 0.00 2.00 21
133.00 Call MSFT|20191115|133.00C 2019-11-15 142.00 225.00 161.00 1,625.00 2
Put MSFT|20191115|133.00P 2019-11-15 1.00 -1.00 0.00 3.00 13
134.00 Call MSFT|20191115|134.00C 2019-11-15 133.00 245.00 151.00 152.00 3
Put MSFT|20191115|134.00P 2019-11-15 1.00 -1.00 0.00 3.00 422
135.00 Call MSFT|20191115|135.00C 2019-11-15 142.00 105.00 141.00 1,425.00 14
Put MSFT|20191115|135.00P 2019-11-15 1.00 0.00 0.00 1.00 2
136.00 Call MSFT|20191115|136.00C 2019-11-15 1,205.00 95.00 131.00 1,325.00 12
Put MSFT|20191115|136.00P 2019-11-15 1.00 -2.00 0.00 1.00 40
137.00 Call MSFT|20191115|137.00C 2019-11-15 115.00 7.00 121.00 1,225.00 3
Put MSFT|20191115|137.00P 2019-11-15 1.00 -1.00 0.00 3.00 97
138.00 Call MSFT|20191115|138.00C 2019-11-15 975.00 75.00 1,115.00 1,125.00 13
Put MSFT|20191115|138.00P 2019-11-15 1.00 -1.00 0.00 1.00 84
139.00 Call MSFT|20191115|139.00C 2019-11-15 945.00 15.00 1,015.00 1,025.00 1
Put MSFT|20191115|139.00P 2019-11-15 1.00 -1.00 0.00 2.00 72
140.00 Call MSFT|20191115|140.00C 2019-11-15 92.00 1.00 915.00 925.00 134
Put MSFT|20191115|140.00P 2019-11-15 1.00 -2.00 0.00 2.00 246
141.00 Call MSFT|20191115|141.00C 2019-11-15 835.00 19.00 815.00 825.00 70
Put MSFT|20191115|141.00P 2019-11-15 1.00 -2.00 1.00 2.00 38
142.00 Call MSFT|20191115|142.00C 2019-11-15 675.00 45.00 715.00 725.00 5
Put MSFT|20191115|142.00P 2019-11-15 2.00 -2.00 1.00 3.00 254
143.00 Call MSFT|20191115|143.00C 2019-11-15 635.00 115.00 615.00 625.00 7
Put MSFT|20191115|143.00P 2019-11-15 1.00 -4.00 1.00 2.00 737
144.00 Call MSFT|20191115|144.00C 2019-11-15 525.00 125.00 515.00 525.00 52
Put MSFT|20191115|144.00P 2019-11-15 3.00 -2.00 2.00 3.00 248
145.00 Call MSFT|20191115|145.00C 2019-11-15 415.00 9.00 415.00 425.00 281
Put MSFT|20191115|145.00P 2019-11-15 2.00 -4.00 2.00 3.00 372
146.00 Call MSFT|20191115|146.00C 2019-11-15 32.00 93.00 315.00 325.00 175
Put MSFT|20191115|146.00P 2019-11-15 3.00 -6.00 3.00 4.00 88
147.00 Call MSFT|20191115|147.00C 2019-11-15 219.00 87.00 219.00 224.00 219
Put MSFT|20191115|147.00P 2019-11-15 4.00 -13.00 3.00 4.00 1,083
148.00 Call MSFT|20191115|148.00C 2019-11-15 129.00 71.00 122.00 127.00 1,745
Put MSFT|20191115|148.00P 2019-11-15 8.00 -35.00 7.00 8.00 871
149.00 Call MSFT|20191115|149.00C 2019-11-15 41.00 23.00 41.00 43.00 4,246
Put MSFT|20191115|149.00P 2019-11-15 25.00 -75.00 24.00 24.00 2,609
150.00 Call MSFT|20191115|150.00C 2019-11-15 6.00 0.00 5.00 6.00 2,944
Put MSFT|20191115|150.00P 2019-11-15 86.00 -105.00 86.00 9.00 89
1,525.00 Call MSFT|20191115|152.50C 2019-11-15 1.00 0.00 0.00 1.00 30
Put MSFT|20191115|152.50P 2019-11-15 34.00 -125.00 33.00 34.00 40
155.00 Call MSFT|20191115|155.00C 2019-11-15 1.00 0.00 0.00 1.00 1
Put MSFT|20191115|155.00P 2019-11-15 755.00 -4.00 575.00 585.00 65
1,575.00 Call MSFT|20191115|157.50C 2019-11-15 1.00 -1.00 0.00 1.00 6
Put MSFT|20191115|157.50P 2019-11-15 1,415.00 55.00 83.00 84.00 37
160.00 Call MSFT|20191115|160.00C 2019-11-15 1.00 0.00 0.00 1.00 2
Put MSFT|20191115|160.00P 2019-11-15 13.00 -1,199.00 108.00 109.00 3
165.00 Call MSFT|20191115|165.00C 2019-11-15 1.00 -2.00 0.00 1.00 40
Put MSFT|20191115|165.00P 2019-11-15 206.00 2.00 158.00 159.00 8
170.00 Call MSFT|20191115|170.00C 2019-11-15 2.00 1.00 0.00 1.00 4
Put MSFT|20191115|170.00P 2019-11-15 3,509.00 3,509.00 208.00 209.00 8
175.00 Call MSFT|20191115|175.00C 2019-11-15 1.00 0.00 0.00 1.00 1
Put MSFT|20191115|175.00P 2019-11-15 401.00 401.00 258.00 259.00 4
180.00 Call MSFT|20191115|180.00C 2019-11-15 1.00 0.00 0.00 1.00 11
Put MSFT|20191115|180.00P 2019-11-15 4,055.00 -19.00 308.00 309.00 2
185.00 Call MSFT|20191115|185.00C 2019-11-15 1.00 0.00 0.00 1.00 1
Put MSFT|20191115|185.00P 2019-11-15 0.00 0.00 358.00 359.00 0
190.00 Call MSFT|20191115|190.00C 2019-11-15 1.00 0.00 0.00 1.00 1
Put MSFT|20191115|190.00P 2019-11-15 453.00 -95.00 408.00 409.00 1
195.00 Call MSFT|20191115|195.00C 2019-11-15 1.00 -1.00 0.00 1.00 3
Put MSFT|20191115|195.00P 2019-11-15 5,125.00 5,125.00 458.00 459.00 2
200.00 Call MSFT|20191115|200.00C 2019-11-15 2.00 -2.00 0.00 2.00 1
Put MSFT|20191115|200.00P 2019-11-15 553.00 -40,000,000,000,001.00 508.00 509.00 1