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
70.00 Call MSFT|20191018|70.00C 2019-10-18 7,045.00 16.00 691.00 739.00 1
Put MSFT|20191018|70.00P 2019-10-18 2.00 1.00 0.00 1.00 2
75.00 Call MSFT|20191018|75.00C 2019-10-18 6,345.00 -11.00 642.00 6,895.00 1
Put MSFT|20191018|75.00P 2019-10-18 1.00 0.00 0.00 1.00 10
80.00 Call MSFT|20191018|80.00C 2019-10-18 5,885.00 4.00 593.00 638.00 1
Put MSFT|20191018|80.00P 2019-10-18 1.00 0.00 0.00 1.00 10
85.00 Call MSFT|20191018|85.00C 2019-10-18 565.00 178.00 541.00 589.00 1
Put MSFT|20191018|85.00P 2019-10-18 1.00 0.00 0.00 1.00 54
90.00 Call MSFT|20191018|90.00C 2019-10-18 497.00 7.00 50.00 5,395.00 1
Put MSFT|20191018|90.00P 2019-10-18 1.00 0.00 0.00 4.00 60
95.00 Call MSFT|20191018|95.00C 2019-10-18 451.00 256.00 4,455.00 49.00 2
Put MSFT|20191018|95.00P 2019-10-18 1.00 -1.00 0.00 3.00 10
100.00 Call MSFT|20191018|100.00C 2019-10-18 4,144.00 149.00 403.00 437.00 75
Put MSFT|20191018|100.00P 2019-10-18 1.00 -2.00 0.00 2.00 8
105.00 Call MSFT|20191018|105.00C 2019-10-18 3,655.00 155.00 342.00 387.00 6
Put MSFT|20191018|105.00P 2019-10-18 1.00 0.00 0.00 4.00 2
110.00 Call MSFT|20191018|110.00C 2019-10-18 3,145.00 88.00 293.00 324.00 9
Put MSFT|20191018|110.00P 2019-10-18 1.00 0.00 0.00 1.00 1
115.00 Call MSFT|20191018|115.00C 2019-10-18 266.00 178.00 2,535.00 2,795.00 183
Put MSFT|20191018|115.00P 2019-10-18 1.00 -1.00 0.00 3.00 24
117.00 Call MSFT|20191018|117.00C 2019-10-18 207.00 207.00 23.00 27.00 12
Put MSFT|20191018|117.00P 2019-10-18 203.00 203.00 0.00 4.00 5
118.00 Call MSFT|20191018|118.00C 2019-10-18 0.00 0.00 211.00 259.00 0
Put MSFT|20191018|118.00P 2019-10-18 4.00 4.00 0.00 4.00 70
119.00 Call MSFT|20191018|119.00C 2019-10-18 0.00 0.00 201.00 249.00 0
Put MSFT|20191018|119.00P 2019-10-18 5.00 0.00 0.00 5.00 38
120.00 Call MSFT|20191018|120.00C 2019-10-18 214.00 165.00 207.00 22.00 121
Put MSFT|20191018|120.00P 2019-10-18 1.00 -2.00 0.00 5.00 7
121.00 Call MSFT|20191018|121.00C 2019-10-18 1,798.00 1,798.00 182.00 23.00 1
Put MSFT|20191018|121.00P 2019-10-18 1.00 -2.00 0.00 5.00 1
122.00 Call MSFT|20191018|122.00C 2019-10-18 161.00 161.00 18.00 219.00 2
Put MSFT|20191018|122.00P 2019-10-18 3.00 -8.00 0.00 1.00 372
123.00 Call MSFT|20191018|123.00C 2019-10-18 1,323.00 1,323.00 161.00 2,095.00 5
Put MSFT|20191018|123.00P 2019-10-18 4.00 -6.00 0.00 5.00 501
124.00 Call MSFT|20191018|124.00C 2019-10-18 1,499.00 1,499.00 1,515.00 1,995.00 1
Put MSFT|20191018|124.00P 2019-10-18 3.00 -1.00 0.00 5.00 4
125.00 Call MSFT|20191018|125.00C 2019-10-18 1,637.00 158.00 161.00 167.00 219
Put MSFT|20191018|125.00P 2019-10-18 64.00 63.00 0.00 1.00 78
126.00 Call MSFT|20191018|126.00C 2019-10-18 1,215.00 1,215.00 1,405.00 18.00 24
Put MSFT|20191018|126.00P 2019-10-18 2.00 -1.00 0.00 2.00 449
127.00 Call MSFT|20191018|127.00C 2019-10-18 106.00 115.00 1,215.00 168.00 7
Put MSFT|20191018|127.00P 2019-10-18 1.00 -2.00 0.00 2.00 43
128.00 Call MSFT|20191018|128.00C 2019-10-18 1,312.00 49.00 115.00 157.00 1
Put MSFT|20191018|128.00P 2019-10-18 1.00 -1.00 0.00 7.00 7
129.00 Call MSFT|20191018|129.00C 2019-10-18 1,117.00 82.00 104.00 1,325.00 2
Put MSFT|20191018|129.00P 2019-10-18 1.00 -2.00 0.00 2.00 58
130.00 Call MSFT|20191018|130.00C 2019-10-18 1,146.00 168.00 1,055.00 1,185.00 234
Put MSFT|20191018|130.00P 2019-10-18 1.00 -2.00 1.00 3.00 895
131.00 Call MSFT|20191018|131.00C 2019-10-18 105.00 155.00 82.00 1,225.00 4
Put MSFT|20191018|131.00P 2019-10-18 2.00 -2.00 1.00 2.00 89
132.00 Call MSFT|20191018|132.00C 2019-10-18 879.00 155.00 72.00 105.00 40
Put MSFT|20191018|132.00P 2019-10-18 2.00 -3.00 2.00 4.00 224
133.00 Call MSFT|20191018|133.00C 2019-10-18 855.00 164.00 805.00 107.00 60
Put MSFT|20191018|133.00P 2019-10-18 2.00 -4.00 1.00 4.00 269
134.00 Call MSFT|20191018|134.00C 2019-10-18 778.00 162.00 52.00 965.00 298
Put MSFT|20191018|134.00P 2019-10-18 4.00 -6.00 2.00 4.00 656
135.00 Call MSFT|20191018|135.00C 2019-10-18 656.00 174.00 55.00 675.00 1,021
Put MSFT|20191018|135.00P 2019-10-18 5.00 -9.00 5.00 6.00 1,833
136.00 Call MSFT|20191018|136.00C 2019-10-18 545.00 145.00 555.00 58.00 97
Put MSFT|20191018|136.00P 2019-10-18 6.00 -15.00 4.00 7.00 605
137.00 Call MSFT|20191018|137.00C 2019-10-18 455.00 153.00 46.00 48.00 470
Put MSFT|20191018|137.00P 2019-10-18 1.00 -25.00 9.00 11.00 1,447
138.00 Call MSFT|20191018|138.00C 2019-10-18 368.00 148.00 365.00 385.00 453
Put MSFT|20191018|138.00P 2019-10-18 16.00 -37.00 14.00 19.00 7,348
139.00 Call MSFT|20191018|139.00C 2019-10-18 283.00 135.00 275.00 288.00 984
Put MSFT|20191018|139.00P 2019-10-18 26.00 -55.00 21.00 28.00 2,957
140.00 Call MSFT|20191018|140.00C 2019-10-18 203.00 115.00 191.00 205.00 10,083
Put MSFT|20191018|140.00P 2019-10-18 41.00 -84.00 4.00 41.00 10,266
141.00 Call MSFT|20191018|141.00C 2019-10-18 129.00 78.00 124.00 13.00 8,042
Put MSFT|20191018|141.00P 2019-10-18 67.00 -109.00 66.00 71.00 4,284
142.00 Call MSFT|20191018|142.00C 2019-10-18 71.00 46.00 7.00 75.00 7,686
Put MSFT|20191018|142.00P 2019-10-18 119.00 -136.00 109.00 114.00 2,496
143.00 Call MSFT|20191018|143.00C 2019-10-18 35.00 23.00 3.00 4.00 3,362
Put MSFT|20191018|143.00P 2019-10-18 19.00 -143.00 164.00 181.00 936
144.00 Call MSFT|20191018|144.00C 2019-10-18 16.00 9.00 14.00 16.00 2,067
Put MSFT|20191018|144.00P 2019-10-18 277.00 -152.00 245.00 31.00 217
145.00 Call MSFT|20191018|145.00C 2019-10-18 7.00 2.00 6.00 7.00 2,320
Put MSFT|20191018|145.00P 2019-10-18 35.00 -17.00 34.00 355.00 103
146.00 Call MSFT|20191018|146.00C 2019-10-18 4.00 1.00 3.00 4.00 245
Put MSFT|20191018|146.00P 2019-10-18 46.00 -9.00 44.00 45.00 21
147.00 Call MSFT|20191018|147.00C 2019-10-18 2.00 -1.00 1.00 2.00 83
Put MSFT|20191018|147.00P 2019-10-18 6.00 -9.00 32.00 755.00 1
148.00 Call MSFT|20191018|148.00C 2019-10-18 2.00 -2.00 1.00 5.00 11
Put MSFT|20191018|148.00P 2019-10-18 759.00 -151.00 425.00 87.00 48
149.00 Call MSFT|20191018|149.00C 2019-10-18 1.00 -2.00 0.00 2.00 6
Put MSFT|20191018|149.00P 2019-10-18 75.00 75.00 555.00 96.00 40
150.00 Call MSFT|20191018|150.00C 2019-10-18 1.00 0.00 1.00 2.00 1,009
Put MSFT|20191018|150.00P 2019-10-18 1,212.00 -38.00 63.00 106.00 32
1,525.00 Call MSFT|20191018|152.50C 2019-10-18 1.00 0.00 0.00 1.00 130
Put MSFT|20191018|152.50P 2019-10-18 1,525.00 1,525.00 885.00 131.00 4
155.00 Call MSFT|20191018|155.00C 2019-10-18 1.00 0.00 0.00 1.00 4
Put MSFT|20191018|155.00P 2019-10-18 2,027.00 276.00 112.00 156.00 1
1,575.00 Call MSFT|20191018|157.50C 2019-10-18 3.00 1.00 0.00 4.00 1
Put MSFT|20191018|157.50P 2019-10-18 0.00 0.00 1,405.00 184.00 0
160.00 Call MSFT|20191018|160.00C 2019-10-18 1.00 0.00 0.00 1.00 3
Put MSFT|20191018|160.00P 2019-10-18 2,201.00 131.00 1,635.00 2,055.00 1
165.00 Call MSFT|20191018|165.00C 2019-10-18 1.00 0.00 0.00 1.00 2
Put MSFT|20191018|165.00P 2019-10-18 2,575.00 -85.00 212.00 26.00 5
170.00 Call MSFT|20191018|170.00C 2019-10-18 1.00 -1.00 0.00 1.00 1
Put MSFT|20191018|170.00P 2019-10-18 3,075.00 -9.00 261.00 307.00 3
175.00 Call MSFT|20191018|175.00C 2019-10-18 1.00 0.00 0.00 1.00 5
Put MSFT|20191018|175.00P 2019-10-18 358.00 -8.00 311.00 36.00 5