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
375.00 Call MSFT|20200117|37.50C 2020-01-17 101.00 -38.00 996.00 10,445.00 23
Put MSFT|20200117|37.50P 2020-01-17 1.00 0.00 0.00 2.00 2
40.00 Call MSFT|20200117|40.00C 2020-01-17 101.00 25.00 97.00 1,016.00 1
Put MSFT|20200117|40.00P 2020-01-17 1.00 0.00 0.00 4.00 4
425.00 Call MSFT|20200117|42.50C 2020-01-17 96.00 3,014.00 946.00 9,945.00 2
Put MSFT|20200117|42.50P 2020-01-17 1.00 0.00 0.00 1.00 1
45.00 Call MSFT|20200117|45.00C 2020-01-17 9,348.00 503.00 92.00 9,675.00 14
Put MSFT|20200117|45.00P 2020-01-17 2.00 1.00 0.00 3.00 1
475.00 Call MSFT|20200117|47.50C 2020-01-17 905.00 -56,999,999,999,999.00 896.00 944.00 12
Put MSFT|20200117|47.50P 2020-01-17 3.00 2.00 0.00 4.00 1
50.00 Call MSFT|20200117|50.00C 2020-01-17 888.00 24.00 872.00 9,195.00 1
Put MSFT|20200117|50.00P 2020-01-17 2.00 1.00 0.00 4.00 10
55.00 Call MSFT|20200117|55.00C 2020-01-17 8,349.00 48,999,999,999,999.00 8,205.00 868.00 54
Put MSFT|20200117|55.00P 2020-01-17 3.00 1.00 1.00 5.00 10
60.00 Call MSFT|20200117|60.00C 2020-01-17 7,905.00 86.00 771.00 8,195.00 1
Put MSFT|20200117|60.00P 2020-01-17 4.00 -2.00 0.00 5.00 20
65.00 Call MSFT|20200117|65.00C 2020-01-17 7,622.00 812.00 721.00 7,675.00 1
Put MSFT|20200117|65.00P 2020-01-17 8.00 -1.00 0.00 8.00 5
675.00 Call MSFT|20200117|67.50C 2020-01-17 697.00 -14,999,999,999,999.00 696.00 7,445.00 1
Put MSFT|20200117|67.50P 2020-01-17 4.00 -2.00 2.00 8.00 10
70.00 Call MSFT|20200117|70.00C 2020-01-17 6,986.00 267.00 672.00 7,175.00 1
Put MSFT|20200117|70.00P 2020-01-17 8.00 0.00 2.00 1.00 65
725.00 Call MSFT|20200117|72.50C 2020-01-17 6,817.00 52.00 647.00 693.00 5
Put MSFT|20200117|72.50P 2020-01-17 7.00 -3.00 2.00 11.00 35
75.00 Call MSFT|20200117|75.00C 2020-01-17 6,288.00 138.00 621.00 653.00 10
Put MSFT|20200117|75.00P 2020-01-17 6.00 -1.00 4.00 12.00 257
775.00 Call MSFT|20200117|77.50C 2020-01-17 6,235.00 154.00 5,975.00 645.00 6
Put MSFT|20200117|77.50P 2020-01-17 8.00 -2.00 6.00 14.00 2
80.00 Call MSFT|20200117|80.00C 2020-01-17 5,965.00 75.00 572.00 605.00 1
Put MSFT|20200117|80.00P 2020-01-17 1.00 -3.00 7.00 16.00 7
825.00 Call MSFT|20200117|82.50C 2020-01-17 553.00 98.00 55.00 5,965.00 3
Put MSFT|20200117|82.50P 2020-01-17 11.00 -5.00 9.00 19.00 11
85.00 Call MSFT|20200117|85.00C 2020-01-17 56.00 324.00 5,235.00 569.00 17
Put MSFT|20200117|85.00P 2020-01-17 13.00 -6.00 12.00 19.00 4
875.00 Call MSFT|20200117|87.50C 2020-01-17 5,372.00 354.00 50.00 545.00 4
Put MSFT|20200117|87.50P 2020-01-17 16.00 -8.00 14.00 21.00 836
90.00 Call MSFT|20200117|90.00C 2020-01-17 50.00 -2.00 475.00 522.00 1
Put MSFT|20200117|90.00P 2020-01-17 2.00 2.00 17.00 24.00 6
925.00 Call MSFT|20200117|92.50C 2020-01-17 50.00 548.00 451.00 497.00 3
Put MSFT|20200117|92.50P 2020-01-17 3.00 -5.00 21.00 3.00 6
95.00 Call MSFT|20200117|95.00C 2020-01-17 452.00 -219.00 43.00 469.00 1
Put MSFT|20200117|95.00P 2020-01-17 3.00 5.00 26.00 32.00 8
975.00 Call MSFT|20200117|97.50C 2020-01-17 4,315.00 288.00 42.00 4,465.00 2
Put MSFT|20200117|97.50P 2020-01-17 3.00 0.00 32.00 4.00 17
100.00 Call MSFT|20200117|100.00C 2020-01-17 4,064.00 -36.00 38.00 415.00 10
Put MSFT|20200117|100.00P 2020-01-17 45.00 9.00 38.00 45.00 351
105.00 Call MSFT|20200117|105.00C 2020-01-17 3,527.00 -108.00 3,315.00 365.00 10
Put MSFT|20200117|105.00P 2020-01-17 64.00 11.00 56.00 62.00 46
110.00 Call MSFT|20200117|110.00C 2020-01-17 3,035.00 -137.00 2,855.00 318.00 23
Put MSFT|20200117|110.00P 2020-01-17 87.00 12.00 84.00 91.00 55
115.00 Call MSFT|20200117|115.00C 2020-01-17 258.00 -127.00 256.00 269.00 138
Put MSFT|20200117|115.00P 2020-01-17 127.00 18.00 124.00 133.00 114
120.00 Call MSFT|20200117|120.00C 2020-01-17 215.00 -147.00 213.00 2,195.00 329
Put MSFT|20200117|120.00P 2020-01-17 184.00 23.00 182.00 194.00 156
125.00 Call MSFT|20200117|125.00C 2020-01-17 174.00 -124.00 1,715.00 177.00 165
Put MSFT|20200117|125.00P 2020-01-17 269.00 35.00 266.00 279.00 87
130.00 Call MSFT|20200117|130.00C 2020-01-17 1,357.00 -113.00 1,335.00 139.00 303
Put MSFT|20200117|130.00P 2020-01-17 39.00 5.00 38.00 4.00 587
135.00 Call MSFT|20200117|135.00C 2020-01-17 102.00 -1.00 985.00 104.00 355
Put MSFT|20200117|135.00P 2020-01-17 55.00 6.00 535.00 56.00 510
140.00 Call MSFT|20200117|140.00C 2020-01-17 74.00 -8.00 71.00 745.00 805
Put MSFT|20200117|140.00P 2020-01-17 75.00 7.00 74.00 785.00 158
145.00 Call MSFT|20200117|145.00C 2020-01-17 495.00 -48.00 475.00 5.00 455
Put MSFT|20200117|145.00P 2020-01-17 1,025.00 102.00 995.00 105.00 35
150.00 Call MSFT|20200117|150.00C 2020-01-17 3.00 -4.00 3.00 315.00 491
Put MSFT|20200117|150.00P 2020-01-17 1,335.00 122.00 1,295.00 1,365.00 20
155.00 Call MSFT|20200117|155.00C 2020-01-17 183.00 -24.00 172.00 187.00 755
Put MSFT|20200117|155.00P 2020-01-17 163.00 13.00 1,675.00 175.00 12
160.00 Call MSFT|20200117|160.00C 2020-01-17 104.00 -9.00 95.00 106.00 451
Put MSFT|20200117|160.00P 2020-01-17 2,045.00 33.00 2,095.00 2,245.00 2
165.00 Call MSFT|20200117|165.00C 2020-01-17 52.00 -6.00 48.00 59.00 198
Put MSFT|20200117|165.00P 2020-01-17 2,365.00 -535.00 248.00 2,735.00 5
170.00 Call MSFT|20200117|170.00C 2020-01-17 29.00 0.00 27.00 33.00 1,670
Put MSFT|20200117|170.00P 2020-01-17 291.00 21.00 284.00 33.00 2
175.00 Call MSFT|20200117|175.00C 2020-01-17 17.00 2.00 13.00 2.00 36
Put MSFT|20200117|175.00P 2020-01-17 3,381.00 -662.00 3,345.00 378.00 3