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
95.00 Call MSFT|20200515|95.00C 2020-05-15 7,795.00 575.00 8,285.00 862.00 7
Put MSFT|20200515|95.00P 2020-05-15 7.00 0.00 6.00 8.00 3
100.00 Call MSFT|20200515|100.00C 2020-05-15 807.00 -42.00 7,785.00 805.00 2
Put MSFT|20200515|100.00P 2020-05-15 6.00 -4.00 2.00 26.00 12
105.00 Call MSFT|20200515|105.00C 2020-05-15 60.00 25.00 7,275.00 7,565.00 2
Put MSFT|20200515|105.00P 2020-05-15 23.00 23.00 3.00 29.00 106
110.00 Call MSFT|20200515|110.00C 2020-05-15 766.00 365.00 6,775.00 7,085.00 1
Put MSFT|20200515|110.00P 2020-05-15 13.00 -7.00 9.00 31.00 10
115.00 Call MSFT|20200515|115.00C 2020-05-15 695.00 135.00 6,245.00 663.00 2
Put MSFT|20200515|115.00P 2020-05-15 29.00 -2.00 17.00 29.00 450
120.00 Call MSFT|20200515|120.00C 2020-05-15 584.00 -69.00 5,775.00 612.00 3
Put MSFT|20200515|120.00P 2020-05-15 25.00 3.00 23.00 39.00 4
125.00 Call MSFT|20200515|125.00C 2020-05-15 634.00 41.00 528.00 558.00 44
Put MSFT|20200515|125.00P 2020-05-15 35.00 1.00 32.00 45.00 1
130.00 Call MSFT|20200515|130.00C 2020-05-15 5,365.00 -435.00 4,755.00 516.00 2
Put MSFT|20200515|130.00P 2020-05-15 52.00 15.00 43.00 63.00 6
135.00 Call MSFT|20200515|135.00C 2020-05-15 529.00 34.00 433.00 468.00 36
Put MSFT|20200515|135.00P 2020-05-15 76.00 38.00 6.00 7.00 5
140.00 Call MSFT|20200515|140.00C 2020-05-15 389.00 -665.00 386.00 421.00 10
Put MSFT|20200515|140.00P 2020-05-15 86.00 41.00 83.00 1.00 58
145.00 Call MSFT|20200515|145.00C 2020-05-15 345.00 -64.00 3,375.00 377.00 16
Put MSFT|20200515|145.00P 2020-05-15 121.00 43.00 116.00 123.00 269
150.00 Call MSFT|20200515|150.00C 2020-05-15 31.00 -49.00 304.00 3,185.00 8
Put MSFT|20200515|150.00P 2020-05-15 172.00 72.00 158.00 182.00 101
155.00 Call MSFT|20200515|155.00C 2020-05-15 258.00 -875.00 2,605.00 2,735.00 8
Put MSFT|20200515|155.00P 2020-05-15 23.00 122.00 215.00 24.00 493
160.00 Call MSFT|20200515|160.00C 2020-05-15 2,175.00 -525.00 218.00 2,275.00 35
Put MSFT|20200515|160.00P 2020-05-15 325.00 135.00 305.00 325.00 965
165.00 Call MSFT|20200515|165.00C 2020-05-15 1,785.00 -485.00 1,795.00 189.00 162
Put MSFT|20200515|165.00P 2020-05-15 435.00 182.00 405.00 44.00 489
170.00 Call MSFT|20200515|170.00C 2020-05-15 1,515.00 -36.00 145.00 1,545.00 117
Put MSFT|20200515|170.00P 2020-05-15 56.00 205.00 55.00 58.00 261
175.00 Call MSFT|20200515|175.00C 2020-05-15 12.00 -295.00 117.00 1,215.00 247
Put MSFT|20200515|175.00P 2020-05-15 775.00 235.00 745.00 775.00 228
180.00 Call MSFT|20200515|180.00C 2020-05-15 92.00 -255.00 9.00 945.00 1,416
Put MSFT|20200515|180.00P 2020-05-15 1,015.00 32.00 97.00 1,015.00 286
185.00 Call MSFT|20200515|185.00C 2020-05-15 695.00 -25.00 68.00 7.00 1,888
Put MSFT|20200515|185.00P 2020-05-15 13.00 395.00 124.00 1,315.00 176
190.00 Call MSFT|20200515|190.00C 2020-05-15 505.00 -21.00 48.00 53.00 5,015
Put MSFT|20200515|190.00P 2020-05-15 1,505.00 31.00 154.00 1,625.00 4
195.00 Call MSFT|20200515|195.00C 2020-05-15 375.00 -155.00 36.00 385.00 1,512
Put MSFT|20200515|195.00P 2020-05-15 19.00 25.00 191.00 199.00 1
200.00 Call MSFT|20200515|200.00C 2020-05-15 276.00 -109.00 265.00 279.00 1,897
Put MSFT|20200515|200.00P 2020-05-15 214.00 425.00 227.00 239.00 3
210.00 Call MSFT|20200515|210.00C 2020-05-15 142.00 -54.00 13.00 148.00 1,831
Put MSFT|20200515|210.00P 2020-05-15 243.00 -42.00 311.00 33.00 37
220.00 Call MSFT|20200515|220.00C 2020-05-15 77.00 -3.00 73.00 84.00 338
Put MSFT|20200515|220.00P 2020-05-15 0.00 0.00 397.00 4,305.00 0
230.00 Call MSFT|20200515|230.00C 2020-05-15 45.00 -17.00 45.00 5.00 123
Put MSFT|20200515|230.00P 2020-05-15 0.00 0.00 499.00 5,335.00 0
240.00 Call MSFT|20200515|240.00C 2020-05-15 34.00 -8.00 34.00 35.00 165
Put MSFT|20200515|240.00P 2020-05-15 5,585.00 -25.00 608.00 6,225.00 2
250.00 Call MSFT|20200515|250.00C 2020-05-15 27.00 -6.00 25.00 28.00 119
Put MSFT|20200515|250.00P 2020-05-15 6,185.00 6,185.00 7,015.00 733.00 88