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|20191220|70.00C 2019-12-20 686.00 681.00 6,425.00 689.00 2
Put MSFT|20191220|70.00P 2019-12-20 4.00 1.00 0.00 7.00 88
75.00 Call MSFT|20191220|75.00C 2019-12-20 6,355.00 253.00 593.00 6,395.00 2
Put MSFT|20191220|75.00P 2019-12-20 6.00 -1.00 3.00 11.00 2
80.00 Call MSFT|20191220|80.00C 2019-12-20 5,607.00 -294.00 544.00 59.00 2
Put MSFT|20191220|80.00P 2019-12-20 9.00 -1.00 3.00 1.00 86
85.00 Call MSFT|20191220|85.00C 2019-12-20 0.00 0.00 4,945.00 54.00 0
Put MSFT|20191220|85.00P 2019-12-20 16.00 2.00 7.00 17.00 2
90.00 Call MSFT|20191220|90.00C 2019-12-20 4,725.00 -327.00 45.00 49.00 10
Put MSFT|20191220|90.00P 2019-12-20 2.00 -1.00 13.00 25.00 2
95.00 Call MSFT|20191220|95.00C 2019-12-20 4,127.00 -58.00 399.00 4,415.00 2
Put MSFT|20191220|95.00P 2019-12-20 27.00 0.00 2.00 32.00 5
100.00 Call MSFT|20191220|100.00C 2019-12-20 3,809.00 -56,999,999,999,999.00 352.00 392.00 5
Put MSFT|20191220|100.00P 2019-12-20 39.00 2.00 32.00 44.00 2
105.00 Call MSFT|20191220|105.00C 2019-12-20 3,155.00 -193.00 3,195.00 3,245.00 2
Put MSFT|20191220|105.00P 2019-12-20 52.00 -8.00 51.00 61.00 1
110.00 Call MSFT|20191220|110.00C 2019-12-20 289.00 4.00 2,725.00 277.00 2
Put MSFT|20191220|110.00P 2019-12-20 86.00 9.00 82.00 91.00 95
115.00 Call MSFT|20191220|115.00C 2019-12-20 2,438.00 -29.00 2,275.00 2,305.00 1
Put MSFT|20191220|115.00P 2019-12-20 129.00 14.00 121.00 134.00 9
120.00 Call MSFT|20191220|120.00C 2019-12-20 187.00 -33.00 184.00 187.00 1
Put MSFT|20191220|120.00P 2019-12-20 193.00 19.00 186.00 2.00 71
125.00 Call MSFT|20191220|125.00C 2019-12-20 1,466.00 -44.00 1,435.00 1,465.00 13
Put MSFT|20191220|125.00P 2019-12-20 289.00 25.00 281.00 296.00 25
130.00 Call MSFT|20191220|130.00C 2019-12-20 1,103.00 -22.00 107.00 11.00 20
Put MSFT|20191220|130.00P 2019-12-20 424.00 35.00 415.00 435.00 11
135.00 Call MSFT|20191220|135.00C 2019-12-20 765.00 -6.00 755.00 78.00 151
Put MSFT|20191220|135.00P 2019-12-20 615.00 54.00 595.00 62.00 85
140.00 Call MSFT|20191220|140.00C 2019-12-20 505.00 -4.00 5.00 515.00 1,028
Put MSFT|20191220|140.00P 2019-12-20 845.00 6.00 84.00 865.00 61
145.00 Call MSFT|20191220|145.00C 2019-12-20 309.00 -21.00 3.00 325.00 74
Put MSFT|20191220|145.00P 2019-12-20 1,085.00 -14.00 114.00 1,165.00 16
150.00 Call MSFT|20191220|150.00C 2019-12-20 176.00 -13.00 17.00 183.00 111
Put MSFT|20191220|150.00P 2019-12-20 1,305.00 -185.00 1,505.00 153.00 19
155.00 Call MSFT|20191220|155.00C 2019-12-20 89.00 -9.00 85.00 98.00 378
Put MSFT|20191220|155.00P 2019-12-20 204.00 -7.00 1,925.00 195.00 12
160.00 Call MSFT|20191220|160.00C 2019-12-20 44.00 -2.00 38.00 51.00 33
Put MSFT|20191220|160.00P 2019-12-20 2,355.00 -116.00 2,365.00 241.00 5
165.00 Call MSFT|20191220|165.00C 2019-12-20 2.00 -1.00 14.00 26.00 33
Put MSFT|20191220|165.00P 2019-12-20 29.00 364.00 27.00 3,075.00 1
170.00 Call MSFT|20191220|170.00C 2019-12-20 9.00 -3.00 3.00 16.00 1
Put MSFT|20191220|170.00P 2019-12-20 31.00 -4.00 326.00 3,555.00 7
175.00 Call MSFT|20191220|175.00C 2019-12-20 6.00 -2.00 0.00 8.00 39
Put MSFT|20191220|175.00P 2019-12-20 3,969.00 181.00 375.00 401.00 1