Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Dec 09 | 2.0000 | 2.0035 | 1.9884 | 1.9990 | Nov 06, 18:25 | 2.0035 | -0.0541 | 44087 | | 2.0576 | 86226 | | Call Put |
| Jan 10 | 2.0431 | 2.0431 | 2.0431 | 2.0963 | Nov 06, 18:21 | 2.0431 | -0.0532 | 18964 | | 2.0963 | 64553 | | Call Put |
| Feb 10 | 2.0567 | 2.0747 | 2.0552 | 2.0552 | Nov 06, 18:22 | 2.0747 | -0.0519 | 5968 | | 2.1266 | 31303 | | Call Put |
| Mar 10 | 2.0957 | 2.0957 | 2.0957 | 2.1461 | Nov 06, 18:27 | 2.0957 | -0.0504 | 4037 | | 2.1461 | 22462 | | Call Put |
| Apr 10 | 2.1041 | 2.1041 | 2.1041 | 2.1538 | Nov 06, 18:27 | 2.1041 | -0.0497 | 2087 | | 2.1538 | 12230 | | Call Put |
| May 10 | 2.1122 | 2.1122 | 2.1122 | 2.1612 | Nov 06, 18:26 | 2.1122 | -0.0490 | 2128 | | 2.1612 | 11289 | | Call Put |
| Jun 10 | 2.1145 | 2.1230 | 2.1145 | 2.1145 | Nov 06, 18:27 | 2.1230 | -0.0485 | 5513 | | 2.1715 | 26496 | | Call Put |
| Jul 10 | - | - | - | 2.2140 | Nov 06, 18:26 | 2.1407 | -0.0481 | 786 | | 2.1888 | 8122 | | Call Put |
| Aug 10 | - | - | - | 1.9578 | Nov 06, 18:22 | 2.1627 | -0.0473 | 388 | | 2.2100 | 3602 | | Call Put |
| Sep 10 | - | - | - | 2.2590 | Nov 06, 18:25 | 2.1867 | -0.0466 | 323 | | 2.2333 | 6625 | | Call Put |
| Oct 10 | - | - | - | 2.2009 | Nov 06, 18:23 | 2.2107 | -0.0461 | 412 | | 2.2568 | 3232 | | Call Put |
| Nov 10 | - | - | - | 2.3210 | Nov 06, 18:24 | 2.2334 | -0.0460 | 517 | | 2.2794 | 5404 | | Call Put |
| Dec 10 | 2.2557 | 2.2557 | 2.2557 | 2.3016 | Nov 06, 18:26 | 2.2557 | -0.0459 | 1959 | | 2.3016 | 19614 | | Call Put |
| Jan 11 | - | - | - | 2.1112 | Nov 06, 18:23 | 2.2772 | -0.0454 | 239 | | 2.3226 | 6955 | | Call Put |
| Feb 11 | - | - | - | 2.3458 | Nov 06, 18:26 | 2.2887 | -0.0444 | 201 | | 2.3331 | 1949 | | Call Put |
| Mar 11 | - | - | - | 2.3146 | Nov 06, 18:27 | 2.2897 | -0.0434 | 21 | | 2.3331 | 1287 | | Call Put |
| Apr 11 | - | - | - | 2.1235 | Nov 06, 18:25 | 2.2757 | -0.0424 | 21 | | 2.3181 | 912 | | Call Put |
| May 11 | - | - | - | 2.2911 | Nov 06, 18:24 | 2.2677 | -0.0424 | - | | 2.3101 | 390 | | Call Put |
| Jun 11 | - | - | - | 2.3096 | Nov 06, 18:21 | 2.2667 | -0.0429 | 57 | | 2.3096 | 4125 | | Call Put |
| Jul 11 | - | - | - | 2.0945 | Nov 06, 18:24 | 2.2772 | -0.0429 | 2 | | 2.3201 | 239 | | Call Put |
| Aug 11 | - | - | - | 2.2794 | Nov 06, 18:22 | 2.2932 | -0.0424 | 13 | | 2.3356 | 748 | | Call Put |
| Sep 11 | - | - | - | 2.1562 | Nov 06, 18:23 | 2.3092 | -0.0419 | - | | 2.3511 | 328 | | Call Put |
| Oct 11 | - | - | - | 2.2778 | Nov 06, 18:23 | 2.3262 | -0.0414 | - | | 2.3676 | 174 | | Call Put |
| Nov 11 | - | - | - | 2.2963 | Nov 06, 18:22 | 2.3422 | -0.0414 | - | | 2.3836 | 756 | | Call Put |
| Dec 11 | - | - | - | 2.3959 | Nov 06, 18:24 | 2.3577 | -0.0414 | - | | 2.3991 | 5332 | | Call Put |
| Jan 12 | - | - | - | 2.2808 | Nov 06, 18:26 | 2.3722 | -0.0414 | - | | 2.4136 | 90 | | Call Put |
| Mar 12 | - | - | - | 2.2968 | Nov 06, 18:28 | 2.3767 | -0.0414 | - | | 2.4181 | 293 | | Call Put |
| May 12 | - | - | - | 2.0400 | Nov 06, 18:23 | 2.3577 | -0.0414 | - | | 2.3991 | 3 | | Call Put |
| Jun 12 | - | - | - | 2.3991 | Nov 06, 18:26 | 2.3577 | -0.0414 | 50 | | 2.3991 | 107 | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|