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
115.00 Call MSFT|20200228|115.00C 2020-02-28 63.00 -59.00 635.00 6,575.00 1
Put MSFT|20200228|115.00P 2020-02-28 2.00 2.00 0.00 3.00 584
120.00 Call MSFT|20200228|120.00C 2020-02-28 6,285.00 -21.00 5,845.00 6,095.00 6
Put MSFT|20200228|120.00P 2020-02-28 3.00 0.00 0.00 7.00 216
125.00 Call MSFT|20200228|125.00C 2020-02-28 525.00 147.00 528.00 54.00 1
Put MSFT|20200228|125.00P 2020-02-28 4.00 -1.00 0.00 6.00 3,313
130.00 Call MSFT|20200228|130.00C 2020-02-28 4,785.00 4,785.00 4,745.00 498.00 1
Put MSFT|20200228|130.00P 2020-02-28 5.00 2.00 1.00 7.00 417
135.00 Call MSFT|20200228|135.00C 2020-02-28 482.00 482.00 428.00 446.00 1
Put MSFT|20200228|135.00P 2020-02-28 6.00 -2.00 2.00 1.00 379
140.00 Call MSFT|20200228|140.00C 2020-02-28 385.00 -695.00 377.00 397.00 4
Put MSFT|20200228|140.00P 2020-02-28 1.00 6.00 5.00 11.00 316
141.00 Call MSFT|20200228|141.00C 2020-02-28 295.00 215.00 3,665.00 388.00 2
Put MSFT|20200228|141.00P 2020-02-28 1.00 0.00 6.00 16.00 156
142.00 Call MSFT|20200228|142.00C 2020-02-28 0.00 0.00 356.00 3,785.00 0
Put MSFT|20200228|142.00P 2020-02-28 13.00 11.00 7.00 16.00 105
143.00 Call MSFT|20200228|143.00C 2020-02-28 411.00 411.00 34.00 369.00 4
Put MSFT|20200228|143.00P 2020-02-28 14.00 1.00 0.00 17.00 182
144.00 Call MSFT|20200228|144.00C 2020-02-28 36.00 36.00 3,365.00 3,595.00 2
Put MSFT|20200228|144.00P 2020-02-28 17.00 14.00 9.00 16.00 181
145.00 Call MSFT|20200228|145.00C 2020-02-28 392.00 -285.00 325.00 351.00 14
Put MSFT|20200228|145.00P 2020-02-28 15.00 1.00 1.00 27.00 5
146.00 Call MSFT|20200228|146.00C 2020-02-28 392.00 2,165.00 3,145.00 3,415.00 1
Put MSFT|20200228|146.00P 2020-02-28 2.00 16.00 11.00 34.00 150
147.00 Call MSFT|20200228|147.00C 2020-02-28 418.00 418.00 304.00 332.00 1
Put MSFT|20200228|147.00P 2020-02-28 19.00 12.00 5.00 38.00 329
148.00 Call MSFT|20200228|148.00C 2020-02-28 301.00 -905.00 295.00 322.00 59
Put MSFT|20200228|148.00P 2020-02-28 18.00 15.00 12.00 27.00 251
149.00 Call MSFT|20200228|149.00C 2020-02-28 3,165.00 765.00 2,915.00 313.00 81
Put MSFT|20200228|149.00P 2020-02-28 21.00 18.00 14.00 42.00 171
150.00 Call MSFT|20200228|150.00C 2020-02-28 282.00 -68.00 2,815.00 303.00 34
Put MSFT|20200228|150.00P 2020-02-28 24.00 18.00 15.00 25.00 955
1,525.00 Call MSFT|20200228|152.50C 2020-02-28 255.00 -615.00 25.00 2,795.00 31
Put MSFT|20200228|152.50P 2020-02-28 26.00 18.00 18.00 31.00 192
155.00 Call MSFT|20200228|155.00C 2020-02-28 24.00 -39.00 233.00 245.00 8
Put MSFT|20200228|155.00P 2020-02-28 27.00 19.00 24.00 35.00 800
1,575.00 Call MSFT|20200228|157.50C 2020-02-28 221.00 -51.00 2,135.00 229.00 91
Put MSFT|20200228|157.50P 2020-02-28 33.00 25.00 3.00 36.00 256
160.00 Call MSFT|20200228|160.00C 2020-02-28 1,825.00 -525.00 1,865.00 201.00 241
Put MSFT|20200228|160.00P 2020-02-28 37.00 24.00 37.00 43.00 959
1,625.00 Call MSFT|20200228|162.50C 2020-02-28 158.00 -475.00 153.00 1,795.00 49
Put MSFT|20200228|162.50P 2020-02-28 47.00 33.00 45.00 52.00 381
165.00 Call MSFT|20200228|165.00C 2020-02-28 1,395.00 -55.00 132.00 145.00 83
Put MSFT|20200228|165.00P 2020-02-28 6.00 45.00 55.00 62.00 1,817
1,675.00 Call MSFT|20200228|167.50C 2020-02-28 1,235.00 -4.00 1,155.00 123.00 246
Put MSFT|20200228|167.50P 2020-02-28 7.00 5.00 7.00 78.00 1,642
170.00 Call MSFT|20200228|170.00C 2020-02-28 94.00 -565.00 95.00 99.00 568
Put MSFT|20200228|170.00P 2020-02-28 1.00 74.00 92.00 102.00 2,254
1,725.00 Call MSFT|20200228|172.50C 2020-02-28 785.00 -34.00 745.00 76.00 878
Put MSFT|20200228|172.50P 2020-02-28 137.00 94.00 131.00 138.00 1,506
175.00 Call MSFT|20200228|175.00C 2020-02-28 535.00 -465.00 48.00 56.00 2,690
Put MSFT|20200228|175.00P 2020-02-28 191.00 141.00 182.00 195.00 3,068
1,775.00 Call MSFT|20200228|177.50C 2020-02-28 38.00 -37.00 375.00 385.00 2,611
Put MSFT|20200228|177.50P 2020-02-28 273.00 198.00 26.00 272.00 3,228
180.00 Call MSFT|20200228|180.00C 2020-02-28 244.00 -341.00 238.00 25.00 18,574
Put MSFT|20200228|180.00P 2020-02-28 385.00 265.00 375.00 39.00 26,086
1,825.00 Call MSFT|20200228|182.50C 2020-02-28 145.00 -255.00 146.00 15.00 9,679
Put MSFT|20200228|182.50P 2020-02-28 525.00 335.00 525.00 54.00 8,435
185.00 Call MSFT|20200228|185.00C 2020-02-28 82.00 -168.00 81.00 85.00 29,899
Put MSFT|20200228|185.00P 2020-02-28 74.00 45.00 675.00 78.00 853
1,875.00 Call MSFT|20200228|187.50C 2020-02-28 45.00 -103.00 42.00 44.00 8,291
Put MSFT|20200228|187.50P 2020-02-28 89.00 435.00 91.00 985.00 279
190.00 Call MSFT|20200228|190.00C 2020-02-28 26.00 -59.00 26.00 27.00 9,513
Put MSFT|20200228|190.00P 2020-02-28 1,175.00 535.00 1,135.00 1,225.00 699
1,925.00 Call MSFT|20200228|192.50C 2020-02-28 17.00 -31.00 16.00 18.00 2,320
Put MSFT|20200228|192.50P 2020-02-28 149.00 57.00 135.00 1,475.00 34
195.00 Call MSFT|20200228|195.00C 2020-02-28 12.00 -19.00 9.00 12.00 1,716
Put MSFT|20200228|195.00P 2020-02-28 16.00 67.00 16.00 171.00 65
1,975.00 Call MSFT|20200228|197.50C 2020-02-28 8.00 -12.00 4.00 11.00 351
Put MSFT|20200228|197.50P 2020-02-28 179.00 405.00 1,845.00 195.00 1
200.00 Call MSFT|20200228|200.00C 2020-02-28 9.00 -6.00 9.00 1.00 1,373
Put MSFT|20200228|200.00P 2020-02-28 217.00 89.00 2,115.00 2,195.00 70
2,025.00 Call MSFT|20200228|202.50C 2020-02-28 5.00 -7.00 5.00 1.00 233
Put MSFT|20200228|202.50P 2020-02-28 153.00 -41.00 235.00 2,445.00 7
205.00 Call MSFT|20200228|205.00C 2020-02-28 5.00 -5.00 4.00 6.00 73
Put MSFT|20200228|205.00P 2020-02-28 2,615.00 81.00 26.00 2,695.00 8
2,075.00 Call MSFT|20200228|207.50C 2020-02-28 4.00 -4.00 3.00 9.00 5
Put MSFT|20200228|207.50P 2020-02-28 249.00 249.00 276.00 3,045.00 10
210.00 Call MSFT|20200228|210.00C 2020-02-28 4.00 -2.00 2.00 4.00 443
Put MSFT|20200228|210.00P 2020-02-28 2,359.00 -411.00 309.00 32.00 8
2,125.00 Call MSFT|20200228|212.50C 2020-02-28 3.00 -3.00 2.00 7.00 72
Put MSFT|20200228|212.50P 2020-02-28 0.00 0.00 334.00 345.00 0
215.00 Call MSFT|20200228|215.00C 2020-02-28 3.00 0.00 2.00 3.00 104
Put MSFT|20200228|215.00P 2020-02-28 3,215.00 455.00 342.00 3,695.00 10
2,175.00 Call MSFT|20200228|217.50C 2020-02-28 2.00 -1.00 1.00 6.00 38
Put MSFT|20200228|217.50P 2020-02-28 0.00 0.00 367.00 395.00 0
220.00 Call MSFT|20200228|220.00C 2020-02-28 2.00 -1.00 1.00 6.00 10
Put MSFT|20200228|220.00P 2020-02-28 0.00 0.00 392.00 42.00 0
225.00 Call MSFT|20200228|225.00C 2020-02-28 1.00 -1.00 1.00 1.00 43
Put MSFT|20200228|225.00P 2020-02-28 372.00 372.00 459.00 4,695.00 10
230.00 Call MSFT|20200228|230.00C 2020-02-28 1.00 -1.00 0.00 1.00 2
Put MSFT|20200228|230.00P 2020-02-28 0.00 0.00 509.00 5,195.00 0
235.00 Call MSFT|20200228|235.00C 2020-02-28 1.00 -1.00 0.00 1.00 36
Put MSFT|20200228|235.00P 2020-02-28 0.00 0.00 559.00 5,695.00 0
240.00 Call MSFT|20200228|240.00C 2020-02-28 1.00 0.00 0.00 2.00 51
Put MSFT|20200228|240.00P 2020-02-28 0.00 0.00 609.00 6,195.00 0
245.00 Call MSFT|20200228|245.00C 2020-02-28 1.00 -2.00 0.00 1.00 15
Put MSFT|20200228|245.00P 2020-02-28 0.00 0.00 6,545.00 6,755.00 0
250.00 Call MSFT|20200228|250.00C 2020-02-28 1.00 -1.00 0.00 1.00 169
Put MSFT|20200228|250.00P 2020-02-28 0.00 0.00 709.00 7,195.00 0
255.00 Call MSFT|20200228|255.00C 2020-02-28 2.00 0.00 0.00 1.00 2
Put MSFT|20200228|255.00P 2020-02-28 7,505.00 375.00 7,625.00 7,865.00 1
260.00 Call MSFT|20200228|260.00C 2020-02-28 2.00 1.00 0.00 1.00 4
Put MSFT|20200228|260.00P 2020-02-28 8,005.00 8,005.00 792.00 8,345.00 1
265.00 Call MSFT|20200228|265.00C 2020-02-28 1.00 0.00 0.00 2.00 1
Put MSFT|20200228|265.00P 2020-02-28 8,445.00 315.00 8,625.00 884.00 6