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|20200417|75.00C 2020-04-17 1,124.00 48.00 1,031.00 10,455.00 1
Put MSFT|20200417|75.00P 2020-04-17 1.00 0.00 0.00 6.00 75
80.00 Call MSFT|20200417|80.00C 2020-04-17 5,635.00 5,635.00 9,805.00 9,965.00 3
Put MSFT|20200417|80.00P 2020-04-17 1.00 0.00 0.00 9.00 75
85.00 Call MSFT|20200417|85.00C 2020-04-17 8,595.00 3,284.00 9,305.00 947.00 12
Put MSFT|20200417|85.00P 2020-04-17 2.00 0.00 0.00 12.00 1
90.00 Call MSFT|20200417|90.00C 2020-04-17 829.00 337.00 88.00 897.00 2
Put MSFT|20200417|90.00P 2020-04-17 2.00 -4.00 0.00 9.00 1
95.00 Call MSFT|20200417|95.00C 2020-04-17 4,249.00 4,249.00 831.00 8,485.00 2
Put MSFT|20200417|95.00P 2020-04-17 2.00 -3.00 0.00 11.00 1
100.00 Call MSFT|20200417|100.00C 2020-04-17 90.00 17.00 78.00 797.00 1
Put MSFT|20200417|100.00P 2020-04-17 3.00 0.00 3.00 11.00 94
105.00 Call MSFT|20200417|105.00C 2020-04-17 838.00 214.00 7,295.00 749.00 1
Put MSFT|20200417|105.00P 2020-04-17 4.00 -3.00 5.00 17.00 1
110.00 Call MSFT|20200417|110.00C 2020-04-17 725.00 145.00 6,815.00 699.00 2
Put MSFT|20200417|110.00P 2020-04-17 1.00 5.00 4.00 18.00 20
115.00 Call MSFT|20200417|115.00C 2020-04-17 63.00 1,865.00 63.00 6,515.00 2
Put MSFT|20200417|115.00P 2020-04-17 5.00 -1.00 8.00 21.00 20
120.00 Call MSFT|20200417|120.00C 2020-04-17 62.00 -65.00 581.00 603.00 10
Put MSFT|20200417|120.00P 2020-04-17 2.00 13.00 11.00 25.00 2
125.00 Call MSFT|20200417|125.00C 2020-04-17 623.00 36.00 53.00 555.00 2
Put MSFT|20200417|125.00P 2020-04-17 25.00 1.00 17.00 31.00 73
130.00 Call MSFT|20200417|130.00C 2020-04-17 53.00 -44.00 4,795.00 5,075.00 2
Put MSFT|20200417|130.00P 2020-04-17 17.00 3.00 24.00 37.00 25
135.00 Call MSFT|20200417|135.00C 2020-04-17 45.00 -44.00 434.00 459.00 1
Put MSFT|20200417|135.00P 2020-04-17 39.00 17.00 34.00 49.00 3
140.00 Call MSFT|20200417|140.00C 2020-04-17 386.00 -565.00 3,895.00 4,065.00 17
Put MSFT|20200417|140.00P 2020-04-17 54.00 24.00 45.00 56.00 23
145.00 Call MSFT|20200417|145.00C 2020-04-17 342.00 -53.00 342.00 363.00 65
Put MSFT|20200417|145.00P 2020-04-17 73.00 43.00 68.00 79.00 112
150.00 Call MSFT|20200417|150.00C 2020-04-17 31.00 -42.00 2,945.00 3,085.00 281
Put MSFT|20200417|150.00P 2020-04-17 1.00 5.00 94.00 108.00 180
155.00 Call MSFT|20200417|155.00C 2020-04-17 259.00 -75.00 2,505.00 2,625.00 62
Put MSFT|20200417|155.00P 2020-04-17 13.00 6.00 129.00 152.00 1,113
160.00 Call MSFT|20200417|160.00C 2020-04-17 21.00 -475.00 206.00 2,165.00 215
Put MSFT|20200417|160.00P 2020-04-17 184.00 86.00 186.00 204.00 1,387
165.00 Call MSFT|20200417|165.00C 2020-04-17 1,695.00 -385.00 165.00 172.00 71
Put MSFT|20200417|165.00P 2020-04-17 282.00 138.00 268.00 299.00 1,502
170.00 Call MSFT|20200417|170.00C 2020-04-17 1,305.00 -405.00 127.00 1,325.00 589
Put MSFT|20200417|170.00P 2020-04-17 41.00 198.00 385.00 415.00 551
175.00 Call MSFT|20200417|175.00C 2020-04-17 96.00 -36.00 95.00 1,005.00 634
Put MSFT|20200417|175.00P 2020-04-17 55.00 225.00 54.00 595.00 577
180.00 Call MSFT|20200417|180.00C 2020-04-17 7.00 -29.00 68.00 705.00 2,316
Put MSFT|20200417|180.00P 2020-04-17 8.00 325.00 77.00 815.00 473
185.00 Call MSFT|20200417|185.00C 2020-04-17 475.00 -235.00 46.00 48.00 9,430
Put MSFT|20200417|185.00P 2020-04-17 11.00 415.00 1,035.00 1,105.00 27
190.00 Call MSFT|20200417|190.00C 2020-04-17 31.00 -17.00 3.00 325.00 2,099
Put MSFT|20200417|190.00P 2020-04-17 1,425.00 445.00 1,375.00 1,445.00 22
195.00 Call MSFT|20200417|195.00C 2020-04-17 198.00 -112.00 192.00 208.00 910
Put MSFT|20200417|195.00P 2020-04-17 1,865.00 521.00 1,765.00 183.00 58
200.00 Call MSFT|20200417|200.00C 2020-04-17 128.00 -77.00 121.00 138.00 2,335
Put MSFT|20200417|200.00P 2020-04-17 2,275.00 555.00 214.00 226.00 9
210.00 Call MSFT|20200417|210.00C 2020-04-17 59.00 -28.00 55.00 64.00 2,051
Put MSFT|20200417|210.00P 2020-04-17 2,655.00 0.00 309.00 3,275.00 4
220.00 Call MSFT|20200417|220.00C 2020-04-17 32.00 -13.00 31.00 36.00 1,660
Put MSFT|20200417|220.00P 2020-04-17 364.00 38.00 4,105.00 421.00 79
230.00 Call MSFT|20200417|230.00C 2020-04-17 21.00 -8.00 2.00 28.00 101
Put MSFT|20200417|230.00P 2020-04-17 4,545.00 -105.00 509.00 5,205.00 88
240.00 Call MSFT|20200417|240.00C 2020-04-17 16.00 -4.00 16.00 17.00 608
Put MSFT|20200417|240.00P 2020-04-17 0.00 0.00 607.00 622.00 0
250.00 Call MSFT|20200417|250.00C 2020-04-17 13.00 -1.00 11.00 13.00 318
Put MSFT|20200417|250.00P 2020-04-17 0.00 0.00 709.00 722.00 0