Barchart Market Data Solutions - Barchart Demo Site

Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Market News

Financial Calculators

Embedded Widgets

Portfolio

Screener

Screener

JSON Feeds

Quotes
News

Options

Etats-Unis|Canada

English|French

Type

Options Quotes for Blé de Printemps

Options d'Achat			Prix d'exercice	Options de vente
Fermeture	Delta	Premium	Prix d'exercice	Fermeture	Delta	Premium
-	-	-	620-0	2-3s	-0,06	118,75
-	-	-	630-0	3-3s	-0,07	168,75
112-7s	0,89	5 643,75	640-0	4-4s	-0,09	225,00
104-4s	0,87	5 225,00	650-0	6-0s	-0,12	300,00
100-4s	0,85	5 025,00	655-0	-	-	-
-	-	-	660-0	7-6s	-0,15	387,50
88-6s	0,81	4 437,50	670-0	10-0s	-0,18	500,00
-	-	-	675-0	11-1s	-0,19	556,25
81-3s	0,78	4 068,75	680-0	12-4s	-0,21	625,00
74-3s	0,75	3 718,75	690-0	15-3s	-0,24	768,75
67-7s	0,71	3 393,75	700-0	18-6s	-0,28	937,50
-	-	-	705-0	20-5s	-0,30	1 031,25
61-6s	0,67	3 087,50	710-0	22-4s	-0,32	1 125,00
58-7s	0,65	2 943,75	715-0	-	-	-
56-0s	0,63	2 800,00	720-0	26-5s	-0,35	1 331,25
50-6s	0,60	2 537,50	730-0	31-2s	-0,39	1 562,50
45-7s	0,56	2 293,75	740-0	36-2s	-0,43	1 812,50
43-4s	0,54	2 175,00	745-0	38-7s	-0,45	1 943,75
41-3s	0,52	2 068,75	750-0	41-5s	-0,47	2 081,25
37-2s	0,48	1 862,50	760-0	47-3s	-0,50	2 368,75
-	-	-	765-0	50-3s	-0,52	2 518,75
33-3s	0,45	1 668,75	770-0	-	-	-
30-0s	0,41	1 500,00	780-0	-	-	-
26-7s	0,38	1 343,75	790-0	-	-	-
24-1s	0,35	1 206,25	800-0	-	-	-
21-4s	0,32	1 075,00	810-0	-	-	-
19-2s	0,29	962,50	820-0	-	-	-
17-2s	0,27	862,50	830-0	-	-	-
16-2s	0,26	812,50	835-0	-	-	-
13-6s	0,22	687,50	850-0	-	-	-
12-2s	0,20	612,50	860-0	-	-	-
8-6s	0,15	437,50	890-0	-	-	-
7-6s	0,14	387,50	900-0	-	-	-
-	-	-		-	-	-

Prix d'exercice	Ouverture	Haut	Bas	Current	Variation	Intérêt en cours	Prem ($)	Temps
620-0P	0-0	2-3	2-3	2-3s	-0-5	175	118.75	05/31/24
630-0P	0-0	3-3	3-3	3-3s	-0-5	50	168.75	05/31/24
640-0C	0-0	112-7	112-7	112-7s	-2-6	16	5,643.75	05/31/24
640-0P	0-0	4-4	4-4	4-4s	-0-6	58	225.00	05/31/24
650-0C	0-0	104-4	104-4	104-4s	-2-7	11	5,225.00	05/31/24
650-0P	7-0	7-0	6-0	6-0s	-0-7	48	300.00	05/31/24
655-0C	0-0	100-4	100-4	100-4s	-2-7	2	5,025.00	05/31/24
660-0P	8-0	8-0	7-6	7-6s	-1-1	51	387.50	05/31/24
670-0C	0-0	88-6	88-6	88-6s	-3-1	190	4,437.50	05/31/24
670-0P	0-0	10-0	10-0	10-0s	-1-1	2	500.00	05/31/24
675-0P	0-0	11-1	11-1	11-1s	-1-2	15	556.25	05/31/24
680-0C	0-0	81-3	81-3	81-3s	-3-2	21	4,068.75	05/31/24
680-0P	10-4	12-4	10-4	12-4s	-1-2	170	625.00	05/31/24
690-0C	0-0	74-3	74-3	74-3s	-3-3	98	3,718.75	05/31/24
690-0P	0-0	15-3	15-3	15-3s	-1-3	34	768.75	05/31/24
700-0C	0-0	67-7	67-7	67-7s	-3-3	47	3,393.75	05/31/24
700-0P	0-0	18-6	18-6	18-6s	-1-3	390	937.50	05/31/24
705-0P	0-0	20-5	20-5	20-5s	-1-2	1	1,031.25	05/31/24
710-0C	0-0	61-6	61-6	61-6s	-3-3	105	3,087.50	05/31/24
710-0P	0-0	22-4	22-4	22-4s	-1-3	133	1,125.00	05/31/24
715-0C	0-0	58-7	58-7	58-7s	-3-3	9	2,943.75	05/31/24
720-0C	0-0	56-0	56-0	56-0s	-3-3	115	2,800.00	05/31/24
720-0P	26-0	26-5	26-0	26-5s	-1-3	159	1,331.25	05/31/24
730-0C	0-0	50-6	50-6	50-6s	-3-3	17	2,537.50	05/31/24
730-0P	30-0	31-2	30-0	31-2s	-1-3	32	1,562.50	05/30/24
740-0C	0-0	45-7	45-7	45-7s	-3-2	106	2,293.75	05/31/24
740-0P	40-0	40-0	36-2	36-2s	-1-3	26	1,812.50	05/31/24
745-0C	0-0	43-4	43-4	43-4s	-3-3	3	2,175.00	05/31/24
745-0P	0-0	38-7	38-7	38-7s	-1-3	2	1,943.75	05/31/24
750-0C	41-2	41-3	41-2	41-3s	-3-2	217	2,068.75	05/31/24
750-0P	43-0	43-0	41-5	41-5s	-1-2	64	2,081.25	05/31/24
760-0C	0-0	37-2	37-2	37-2s	-3-2	136	1,862.50	05/31/24
760-0P	0-0	47-3	47-3	47-3s	-1-2	41	2,368.75	05/31/24
765-0P	0-0	50-3	50-3	50-3s	-1-1	15	2,518.75	05/31/24
770-0C	0-0	33-3	33-3	33-3s	-3-2	55	1,668.75	05/31/24
780-0C	0-0	30-0	30-0	30-0s	-3-1	200	1,500.00	05/31/24
790-0C	0-0	26-7	26-7	26-7s	-3-0	15	1,343.75	05/31/24
800-0C	0-0	24-1	24-1	24-1s	-2-6	264	1,206.25	05/31/24
810-0C	0-0	21-4	21-4	21-4s	-2-6	130	1,075.00	05/31/24
820-0C	0-0	19-2	19-2	19-2s	-2-5	17	962.50	05/31/24
830-0C	0-0	17-2	17-2	17-2s	-2-4	19	862.50	05/31/24
835-0C	0-0	16-2	16-2	16-2s	-2-3	10	812.50	05/31/24
850-0C	0-0	13-6	13-6	13-6s	-2-2	22	687.50	05/31/24
860-0C	0-0	12-2	12-2	12-2s	-2-1	5	612.50	05/31/24
890-0C	0-0	8-6	8-6	8-6s	-1-6	1	437.50	05/31/24
900-0C	0-0	7-6	7-6	7-6s	-1-5	46	387.50	05/31/24