Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Dec 09 | 4.555 | 4.555 | 4.410 | 4.410 | Nov 23, 17:52 | 4.473 | 0.049 | 86013 | | 4.424 | 24666 | | Call Put |
| Jan 10 | 4.820 | 4.865 | 4.800 | 4.791 | Nov 23, 17:52 | 4.791 | 0.033 | 57538 | | 4.758 | 200063 | | Call Put |
| Feb 10 | - | - | - | 4.825 | Nov 23, 17:52 | 4.888 | 0.043 | 13195 | | 4.845 | 61911 | | Call Put |
| Mar 10 | - | - | - | 4.865 | Nov 23, 17:52 | 4.934 | 0.046 | 11761 | | 4.888 | 81527 | | Call Put |
| Apr 10 | 5.010 | 5.010 | 5.010 | 4.970 | Nov 23, 17:52 | 4.970 | 0.040 | 11374 | | 4.930 | 50449 | | Call Put |
| May 10 | 5.075 | 5.075 | 5.075 | 5.075 | Nov 23, 17:52 | 5.035 | 0.042 | 2559 | | 4.993 | 31442 | | Call Put |
| Jun 10 | 5.170 | 5.170 | 5.170 | 5.170 | Nov 23, 17:52 | 5.131 | 0.041 | 1166 | | 5.090 | 20389 | | Call Put |
| Jul 10 | 5.280 | 5.280 | 5.280 | 5.239 | Nov 23, 17:52 | 5.239 | 0.041 | 1996 | | 5.198 | 16538 | | Call Put |
| Aug 10 | 5.365 | 5.365 | 5.365 | 5.365 | Nov 23, 17:52 | 5.319 | 0.041 | 1293 | | 5.278 | 15257 | | Call Put |
| Sep 10 | 5.425 | 5.425 | 5.425 | 5.377 | Nov 23, 17:52 | 5.377 | 0.040 | 1151 | | 5.337 | 15981 | | Call Put |
| Oct 10 | 5.560 | 5.560 | 5.560 | 5.515 | Nov 23, 17:52 | 5.515 | 0.040 | 4096 | | 5.475 | 31043 | | Call Put |
| Nov 10 | 6.000 | 6.000 | 6.000 | 5.960 | Nov 23, 17:52 | 5.960 | 0.045 | 340 | | 5.915 | 8313 | | Call Put |
| Dec 10 | - | - | - | 6.275 | Nov 23, 17:52 | 6.365 | 0.055 | 1739 | | 6.310 | 16083 | | Call Put |
| Jan 11 | - | - | - | 6.500 | Nov 23, 17:52 | 6.595 | 0.063 | 863 | | 6.532 | 12707 | | Call Put |
| Feb 11 | - | - | - | 6.440 | Nov 23, 17:52 | 6.585 | 0.066 | 187 | | 6.519 | 6052 | | Call Put |
| Mar 11 | - | - | - | 6.433 | Nov 23, 17:52 | 6.420 | 0.066 | 428 | | 6.354 | 16320 | | Call Put |
| Apr 11 | - | - | - | 5.930 | Nov 23, 17:52 | 6.015 | 0.076 | 371 | | 5.939 | 10224 | | Call Put |
| May 11 | - | - | - | 5.910 | Nov 23, 17:52 | 5.990 | 0.081 | 276 | | 5.909 | 8623 | | Call Put |
| Jun 11 | - | - | - | 5.935 | Nov 23, 17:52 | 6.045 | 0.081 | 83 | | 5.964 | 3266 | | Call Put |
| Jul 11 | - | - | - | 6.000 | Nov 23, 17:52 | 6.110 | 0.081 | 159 | | 6.029 | 3032 | | Call Put |
| Aug 11 | - | - | - | 6.259 | Nov 23, 17:52 | 6.175 | 0.081 | 161 | | 6.094 | 3954 | | Call Put |
| Sep 11 | - | - | - | 6.289 | Nov 23, 17:52 | 6.210 | 0.081 | 8 | | 6.129 | 3422 | | Call Put |
| Oct 11 | - | - | - | 6.180 | Nov 23, 17:52 | 6.320 | 0.081 | 19 | | 6.239 | 6005 | | Call Put |
| Nov 11 | - | - | - | 6.512 | Nov 23, 17:52 | 6.600 | 0.081 | 3 | | 6.519 | 2590 | | Call Put |
| Dec 11 | - | - | - | 7.053 | Nov 23, 17:52 | 6.880 | 0.081 | 289 | | 6.799 | 9196 | | Call Put |
| Jan 12 | - | - | - | 7.245 | Nov 23, 17:52 | 7.085 | 0.086 | 290 | | 6.999 | 3867 | | Call Put |
| Feb 12 | - | - | - | 7.327 | Nov 23, 17:52 | 7.075 | 0.086 | 4 | | 6.989 | 1679 | | Call Put |
| Mar 12 | - | - | - | 7.020 | Nov 23, 17:52 | 6.850 | 0.086 | 45 | | 6.764 | 4557 | | Call Put |
| Apr 12 | - | - | - | 6.886 | Nov 23, 17:52 | 6.235 | 0.081 | 2 | | 6.154 | 3226 | | Call Put |
| May 12 | - | - | - | 6.390 | Nov 23, 17:52 | 6.190 | 0.081 | 1 | | 6.109 | 3253 | | Call Put |
| Jun 12 | - | - | - | 6.447 | Nov 23, 17:52 | 6.245 | 0.081 | 1 | | 6.164 | 1298 | | Call Put |
| Jul 12 | - | - | - | 6.700 | Nov 23, 17:52 | 6.310 | 0.081 | 2 | | 6.229 | 1232 | | Call Put |
| Aug 12 | - | - | - | 6.726 | Nov 23, 17:52 | 6.370 | 0.081 | - | | 6.289 | 1687 | | Call Put |
| Sep 12 | - | - | - | 6.760 | Nov 23, 17:52 | 6.400 | 0.081 | 200 | | 6.319 | 1575 | | Call Put |
| Oct 12 | - | - | - | 6.839 | Nov 23, 17:52 | 6.505 | 0.081 | 204 | | 6.424 | 2100 | | Call Put |
| Nov 12 | - | - | - | 6.698 | Nov 23, 17:52 | 6.765 | 0.081 | 1 | | 6.684 | 1857 | | Call Put |
| Dec 12 | - | - | - | 7.332 | Nov 23, 17:52 | 7.025 | 0.081 | - | | 6.944 | 5354 | | Call Put |
| Jan 13 | - | - | - | 7.579 | Nov 23, 17:52 | 7.220 | 0.081 | - | | 7.139 | 1484 | | Call Put |
| Feb 13 | - | - | - | 7.551 | Nov 23, 17:52 | 7.210 | 0.081 | 1 | | 7.129 | 603 | | Call Put |
| Mar 13 | - | - | - | 7.300 | Nov 23, 17:52 | 6.975 | 0.076 | 1 | | 6.899 | 1672 | | Call Put |
| Apr 13 | - | - | - | 6.634 | Nov 23, 17:52 | 6.370 | 0.076 | - | | 6.294 | 1629 | | Call Put |
| May 13 | - | - | - | 6.596 | Nov 23, 17:52 | 6.325 | 0.076 | 44 | | 6.249 | 1391 | | Call Put |
| Jun 13 | - | - | - | 6.681 | Nov 23, 17:52 | 6.390 | 0.076 | 2 | | 6.314 | 705 | | Call Put |
| Jul 13 | - | - | - | 6.832 | Nov 23, 17:52 | 6.465 | 0.076 | 2 | | 6.389 | 693 | | Call Put |
| Aug 13 | - | - | - | 6.857 | Nov 23, 17:52 | 6.530 | 0.076 | 14 | | 6.454 | 620 | | Call Put |
| Sep 13 | - | - | - | 6.927 | Nov 23, 17:52 | 6.560 | 0.076 | - | | 6.484 | 493 | | Call Put |
| Oct 13 | - | - | - | 7.007 | Nov 23, 17:52 | 6.650 | 0.076 | 1 | | 6.574 | 1296 | | Call Put |
| Nov 13 | - | - | - | 7.247 | Nov 23, 17:52 | 6.915 | 0.081 | 2 | | 6.834 | 384 | | Call Put |
| Dec 13 | - | - | - | 7.486 | Nov 23, 17:52 | 7.180 | 0.081 | 2 | | 7.099 | 5720 | | Call Put |
| Jan 14 | - | - | - | 7.543 | Nov 23, 17:52 | 7.390 | 0.081 | 2 | | 7.309 | 1467 | | Call Put |
| Feb 14 | - | - | - | 7.946 | Nov 23, 17:52 | 7.380 | 0.081 | 2 | | 7.299 | 119 | | Call Put |
| Mar 14 | - | - | - | 7.721 | Nov 23, 17:52 | 7.150 | 0.081 | 1 | | 7.069 | 399 | | Call Put |
| Apr 14 | - | - | - | 7.016 | Nov 23, 17:52 | 6.545 | 0.081 | 2 | | 6.464 | 1425 | | Call Put |
| May 14 | - | - | - | 6.790 | Nov 23, 17:52 | 6.500 | 0.081 | 2 | | 6.419 | 173 | | Call Put |
| Jun 14 | - | - | - | 7.056 | Nov 23, 17:52 | 6.565 | 0.081 | - | | 6.484 | 97 | | Call Put |
| Jul 14 | - | - | - | 7.103 | Nov 23, 17:52 | 6.645 | 0.081 | - | | 6.564 | 90 | | Call Put |
| Aug 14 | - | - | - | 7.617 | Nov 23, 17:52 | 6.710 | 0.081 | - | | 6.629 | 95 | | Call Put |
| Sep 14 | - | - | - | - | Nov 23, 17:52 | 6.740 | 0.081 | - | | 6.659 | 88 | | Call Put |
| Oct 14 | - | - | - | 6.666 | Nov 23, 17:52 | 6.830 | 0.081 | - | | 6.749 | 332 | | Call Put |
| Nov 14 | - | - | - | - | Nov 23, 17:52 | 7.090 | 0.081 | - | | 7.009 | 68 | | Call Put |
| Dec 14 | - | - | - | 7.571 | Nov 23, 17:52 | 7.360 | 0.081 | - | | 7.279 | 92 | | Call Put |
| Jan 15 | - | - | - | 8.650 | Nov 23, 17:52 | 7.575 | 0.081 | - | | 7.494 | 122 | | Call Put |
| Feb 15 | - | - | - | 8.747 | Nov 23, 17:52 | 7.565 | 0.081 | - | | 7.484 | 19 | | Call Put |
| Mar 15 | - | - | - | 7.992 | Nov 23, 17:52 | 7.335 | 0.081 | 1 | | 7.254 | 102 | | Call Put |
| Apr 15 | - | - | - | 6.647 | Nov 23, 17:52 | 6.715 | 0.081 | - | | 6.634 | 461 | | Call Put |
| May 15 | - | - | - | 7.027 | Nov 23, 17:52 | 6.670 | 0.081 | - | | 6.589 | 109 | | Call Put |
| Jun 15 | - | - | - | - | Nov 23, 17:52 | 6.740 | 0.081 | - | | 6.659 | 18 | | Call Put |
| Jul 15 | - | - | - | 7.766 | Nov 23, 17:52 | 6.820 | 0.081 | - | | 6.739 | 49 | | Call Put |
| Aug 15 | - | - | - | - | Nov 23, 17:52 | 6.885 | 0.081 | - | | 6.804 | 26 | | Call Put |
| Sep 15 | - | - | - | - | Nov 23, 17:52 | 6.915 | 0.081 | - | | 6.834 | 17 | | Call Put |
| Oct 15 | - | - | - | 7.382 | Nov 23, 17:52 | 7.005 | 0.081 | - | | 6.924 | 97 | | Call Put |
| Nov 15 | - | - | - | - | Nov 23, 17:52 | 7.265 | 0.081 | - | | 7.184 | 24 | | Call Put |
| Dec 15 | - | - | - | 7.458 | Nov 23, 17:52 | 7.535 | 0.081 | - | | 7.454 | 2008 | | Call Put |
| Jan 16 | - | - | - | - | Nov 23, 17:52 | 7.750 | 0.081 | - | | 7.669 | 10 | | Call Put |
| Feb 16 | - | - | - | - | Nov 23, 17:52 | 7.740 | 0.081 | - | | 7.659 | 10 | | Call Put |
| Mar 16 | - | - | - | 7.947 | Nov 23, 17:52 | 7.510 | 0.081 | - | | 7.429 | 112 | | Call Put |
| Apr 16 | - | - | - | 7.237 | Nov 23, 17:52 | 6.890 | 0.081 | - | | 6.809 | 134 | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|