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
125.00 Call MSFT|20191213|125.00C 2019-12-13 2,895.00 205.00 284.00 3,065.00 2
Put MSFT|20191213|125.00P 2019-12-13 3.00 1.00 0.00 3.00 13
127.00 Call MSFT|20191213|127.00C 2019-12-13 0.00 0.00 2,665.00 2,835.00 0
Put MSFT|20191213|127.00P 2019-12-13 0.00 0.00 0.00 3.00 0
128.00 Call MSFT|20191213|128.00C 2019-12-13 0.00 0.00 2,435.00 2,835.00 0
Put MSFT|20191213|128.00P 2019-12-13 12.00 12.00 0.00 3.00 59
129.00 Call MSFT|20191213|129.00C 2019-12-13 228.00 1.00 2,335.00 275.00 1
Put MSFT|20191213|129.00P 2019-12-13 1.00 0.00 0.00 1.00 10
130.00 Call MSFT|20191213|130.00C 2019-12-13 221.00 24.00 2,285.00 2,645.00 9
Put MSFT|20191213|130.00P 2019-12-13 1.00 -1.00 0.00 1.00 1
131.00 Call MSFT|20191213|131.00C 2019-12-13 0.00 0.00 2,135.00 2,545.00 0
Put MSFT|20191213|131.00P 2019-12-13 13.00 4.00 0.00 8.00 3
132.00 Call MSFT|20191213|132.00C 2019-12-13 1,735.00 56.00 2,165.00 238.00 1
Put MSFT|20191213|132.00P 2019-12-13 1.00 -2.00 0.00 3.00 51
133.00 Call MSFT|20191213|133.00C 2019-12-13 0.00 0.00 194.00 235.00 0
Put MSFT|20191213|133.00P 2019-12-13 2.00 -1.00 0.00 1.00 12
134.00 Call MSFT|20191213|134.00C 2019-12-13 1,065.00 76.00 1,925.00 225.00 1
Put MSFT|20191213|134.00P 2019-12-13 2.00 -1.00 0.00 3.00 11
135.00 Call MSFT|20191213|135.00C 2019-12-13 12.00 8.00 174.00 215.00 2
Put MSFT|20191213|135.00P 2019-12-13 2.00 0.00 0.00 1.00 160
136.00 Call MSFT|20191213|136.00C 2019-12-13 1,435.00 75.00 164.00 205.00 1
Put MSFT|20191213|136.00P 2019-12-13 1.00 -1.00 0.00 1.00 4
137.00 Call MSFT|20191213|137.00C 2019-12-13 139.00 305.00 154.00 1,925.00 1
Put MSFT|20191213|137.00P 2019-12-13 1.00 -1.00 0.00 1.00 1
138.00 Call MSFT|20191213|138.00C 2019-12-13 1,305.00 125.00 1,565.00 1,735.00 1
Put MSFT|20191213|138.00P 2019-12-13 2.00 0.00 0.00 1.00 62
139.00 Call MSFT|20191213|139.00C 2019-12-13 154.00 34.00 1,465.00 164.00 2
Put MSFT|20191213|139.00P 2019-12-13 1.00 0.00 0.00 3.00 9
140.00 Call MSFT|20191213|140.00C 2019-12-13 144.00 2.00 1,235.00 1,645.00 2
Put MSFT|20191213|140.00P 2019-12-13 1.00 -2.00 0.00 1.00 24
141.00 Call MSFT|20191213|141.00C 2019-12-13 115.00 13.00 129.00 143.00 3
Put MSFT|20191213|141.00P 2019-12-13 1.00 0.00 0.00 1.00 9
142.00 Call MSFT|20191213|142.00C 2019-12-13 1,195.00 365.00 105.00 1,355.00 9
Put MSFT|20191213|142.00P 2019-12-13 2.00 1.00 0.00 7.00 2
143.00 Call MSFT|20191213|143.00C 2019-12-13 105.00 189.00 935.00 134.00 13
Put MSFT|20191213|143.00P 2019-12-13 2.00 0.00 0.00 13.00 227
144.00 Call MSFT|20191213|144.00C 2019-12-13 785.00 13.00 965.00 1,125.00 19
Put MSFT|20191213|144.00P 2019-12-13 1.00 -1.00 0.00 1.00 60
145.00 Call MSFT|20191213|145.00C 2019-12-13 955.00 175.00 81.00 1,085.00 19
Put MSFT|20191213|145.00P 2019-12-13 1.00 -1.00 0.00 1.00 204
146.00 Call MSFT|20191213|146.00C 2019-12-13 88.00 145.00 765.00 935.00 5
Put MSFT|20191213|146.00P 2019-12-13 1.00 -2.00 0.00 1.00 161
147.00 Call MSFT|20191213|147.00C 2019-12-13 755.00 175.00 63.00 885.00 58
Put MSFT|20191213|147.00P 2019-12-13 1.00 -2.00 0.00 1.00 370
148.00 Call MSFT|20191213|148.00C 2019-12-13 656.00 131.00 515.00 765.00 69
Put MSFT|20191213|148.00P 2019-12-13 1.00 -4.00 0.00 1.00 45
149.00 Call MSFT|20191213|149.00C 2019-12-13 565.00 12.00 525.00 685.00 174
Put MSFT|20191213|149.00P 2019-12-13 1.00 -4.00 0.00 1.00 612
150.00 Call MSFT|20191213|150.00C 2019-12-13 44.00 115.00 445.00 47.00 679
Put MSFT|20191213|150.00P 2019-12-13 1.00 -7.00 0.00 1.00 608
1,525.00 Call MSFT|20191213|152.50C 2019-12-13 195.00 87.00 192.00 218.00 2,665
Put MSFT|20191213|152.50P 2019-12-13 1.00 -37.00 0.00 1.00 3,853
155.00 Call MSFT|20191213|155.00C 2019-12-13 1.00 -8.00 0.00 1.00 9,986
Put MSFT|20191213|155.00P 2019-12-13 63.00 -139.00 3.00 68.00 3,279
1,575.00 Call MSFT|20191213|157.50C 2019-12-13 1.00 0.00 0.00 1.00 27
Put MSFT|20191213|157.50P 2019-12-13 3.00 -235.00 267.00 385.00 250
160.00 Call MSFT|20191213|160.00C 2019-12-13 1.00 0.00 0.00 1.00 17
Put MSFT|20191213|160.00P 2019-12-13 535.00 -24.00 35.00 73.00 2
1,625.00 Call MSFT|20191213|162.50C 2019-12-13 5.00 -3.00 0.00 1.00 1
Put MSFT|20191213|162.50P 2019-12-13 1,025.00 1,025.00 685.00 96.00 2
165.00 Call MSFT|20191213|165.00C 2019-12-13 1.00 0.00 0.00 1.00 1
Put MSFT|20191213|165.00P 2019-12-13 0.00 0.00 925.00 1,225.00 0
1,675.00 Call MSFT|20191213|167.50C 2019-12-13 8.00 8.00 0.00 3.00 1
Put MSFT|20191213|167.50P 2019-12-13 0.00 0.00 11.00 1,505.00 0
170.00 Call MSFT|20191213|170.00C 2019-12-13 3.00 2.00 0.00 3.00 21
Put MSFT|20191213|170.00P 2019-12-13 0.00 0.00 135.00 1,765.00 0
1,725.00 Call MSFT|20191213|172.50C 2019-12-13 0.00 0.00 0.00 3.00 0
Put MSFT|20191213|172.50P 2019-12-13 208.00 208.00 16.00 2,015.00 5
175.00 Call MSFT|20191213|175.00C 2019-12-13 0.00 0.00 0.00 3.00 0
Put MSFT|20191213|175.00P 2019-12-13 261.00 -12.00 185.00 2,265.00 1
1,775.00 Call MSFT|20191213|177.50C 2019-12-13 0.00 0.00 0.00 5.00 0
Put MSFT|20191213|177.50P 2019-12-13 276.00 276.00 21.00 2,515.00 12
180.00 Call MSFT|20191213|180.00C 2019-12-13 0.00 0.00 0.00 12.00 0
Put MSFT|20191213|180.00P 2019-12-13 3,005.00 -6.00 235.00 2,765.00 1
1,825.00 Call MSFT|20191213|182.50C 2019-12-13 0.00 0.00 0.00 12.00 0
Put MSFT|20191213|182.50P 2019-12-13 0.00 0.00 269.00 2,925.00 0
185.00 Call MSFT|20191213|185.00C 2019-12-13 0.00 0.00 0.00 11.00 0
Put MSFT|20191213|185.00P 2019-12-13 3,565.00 3,565.00 285.00 3,265.00 1
1,875.00 Call MSFT|20191213|187.50C 2019-12-13 0.00 0.00 0.00 1.00 0
Put MSFT|20191213|187.50P 2019-12-13 0.00 0.00 3,175.00 344.00 0