Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Dec 09 | 4.845 | 4.855 | 4.725 | 4.725 | Nov 04, 18:00 | 4.725 | -0.197 | 95649 | | 4.922 | 146112 | | Call Put |
| Jan 10 | 5.120 | 5.120 | 5.068 | 5.068 | Nov 04, 17:58 | 5.068 | -0.180 | 32635 | | 5.248 | 115467 | | Call Put |
| Feb 10 | 5.175 | 5.175 | 5.126 | 5.126 | Nov 04, 17:58 | 5.126 | -0.170 | 10263 | | 5.296 | 42783 | | Call Put |
| Mar 10 | 5.220 | 5.220 | 5.127 | 5.127 | Nov 04, 18:00 | 5.127 | -0.156 | 10293 | | 5.283 | 61737 | | Call Put |
| Apr 10 | 5.215 | 5.215 | 5.129 | 5.129 | Nov 04, 17:57 | 5.129 | -0.147 | 7450 | | 5.276 | 46516 | | Call Put |
| May 10 | 5.280 | 5.280 | 5.189 | 5.189 | Nov 04, 17:58 | 5.189 | -0.144 | 3489 | | 5.333 | 28961 | | Call Put |
| Jun 10 | 5.370 | 5.370 | 5.284 | 5.284 | Nov 04, 17:57 | 5.284 | -0.140 | 2050 | | 5.424 | 18828 | | Call Put |
| Jul 10 | 5.391 | 5.391 | 5.391 | 5.391 | Nov 04, 18:01 | 5.391 | -0.136 | 912 | | 5.527 | 14823 | | Call Put |
| Aug 10 | 5.481 | 5.481 | 5.481 | 5.481 | Nov 04, 18:00 | 5.481 | -0.133 | 2052 | | 5.614 | 13962 | | Call Put |
| Sep 10 | - | - | - | 5.673 | Nov 04, 17:59 | 5.539 | -0.134 | 1175 | | 5.673 | 12768 | | Call Put |
| Oct 10 | 5.677 | 5.677 | 5.677 | 5.677 | Nov 04, 18:01 | 5.677 | -0.136 | 3482 | | 5.813 | 29361 | | Call Put |
| Nov 10 | 6.175 | 6.175 | 6.103 | 6.102 | Nov 04, 17:57 | 6.102 | -0.116 | 634 | | 6.218 | 7316 | | Call Put |
| Dec 10 | 6.545 | 6.545 | 6.485 | 6.482 | Nov 04, 17:57 | 6.482 | -0.116 | 766 | | 6.598 | 15110 | | Call Put |
| Jan 11 | 6.717 | 6.717 | 6.717 | 6.717 | Nov 04, 17:57 | 6.717 | -0.116 | 1861 | | 6.833 | 11299 | | Call Put |
| Feb 11 | 6.712 | 6.712 | 6.712 | 6.712 | Nov 04, 17:58 | 6.712 | -0.116 | 140 | | 6.828 | 5849 | | Call Put |
| Mar 11 | 6.544 | 6.544 | 6.544 | 6.544 | Nov 04, 17:57 | 6.544 | -0.114 | 981 | | 6.658 | 16529 | | Call Put |
| Apr 11 | 6.094 | 6.094 | 6.094 | 6.094 | Nov 04, 18:02 | 6.094 | -0.094 | 44 | | 6.188 | 9177 | | Call Put |
| May 11 | 6.064 | 6.064 | 6.064 | 6.064 | Nov 04, 18:03 | 6.064 | -0.094 | 4 | | 6.158 | 8619 | | Call Put |
| Jun 11 | 6.180 | 6.180 | 6.124 | 6.124 | Nov 04, 18:01 | 6.124 | -0.094 | 12 | | 6.218 | 2858 | | Call Put |
| Jul 11 | 6.194 | 6.194 | 6.194 | 6.194 | Nov 04, 18:00 | 6.194 | -0.094 | 4 | | 6.288 | 2763 | | Call Put |
| Aug 11 | 6.259 | 6.259 | 6.259 | 6.259 | Nov 04, 18:01 | 6.259 | -0.094 | 230 | | 6.353 | 3947 | | Call Put |
| Sep 11 | 6.289 | 6.289 | 6.289 | 6.289 | Nov 04, 17:59 | 6.289 | -0.094 | 16 | | 6.383 | 3326 | | Call Put |
| Oct 11 | 6.409 | 6.409 | 6.410 | 6.409 | Nov 04, 18:00 | 6.409 | -0.094 | 12 | | 6.503 | 5888 | | Call Put |
| Nov 11 | - | - | - | 6.753 | Nov 04, 17:59 | 6.704 | -0.094 | 1 | | 6.798 | 2592 | | Call Put |
| Dec 11 | - | - | - | 7.053 | Nov 04, 18:03 | 6.999 | -0.099 | 1 | | 7.098 | 9113 | | Call Put |
| Jan 12 | - | - | - | 7.342 | Nov 04, 17:58 | 7.204 | -0.099 | 1 | | 7.303 | 3775 | | Call Put |
| Feb 12 | - | - | - | 7.327 | Nov 04, 17:58 | 7.194 | -0.099 | 1 | | 7.293 | 1364 | | Call Put |
| Mar 12 | 6.979 | 6.979 | 6.979 | 6.979 | Nov 04, 17:59 | 6.979 | -0.104 | - | | 7.083 | 4121 | | Call Put |
| Apr 12 | - | - | - | 6.886 | Nov 04, 18:01 | 6.399 | -0.099 | 2 | | 6.498 | 3193 | | Call Put |
| May 12 | - | - | - | 6.831 | Nov 04, 17:57 | 6.349 | -0.099 | - | | 6.448 | 2978 | | Call Put |
| Jun 12 | - | - | - | 6.590 | Nov 04, 18:00 | 6.409 | -0.099 | - | | 6.508 | 1198 | | Call Put |
| Jul 12 | - | - | - | 6.700 | Nov 04, 18:02 | 6.484 | -0.099 | - | | 6.583 | 1231 | | Call Put |
| Aug 12 | - | - | - | 6.726 | Nov 04, 18:03 | 6.544 | -0.099 | - | | 6.643 | 1677 | | Call Put |
| Sep 12 | - | - | - | 6.760 | Nov 04, 18:02 | 6.574 | -0.099 | - | | 6.673 | 1403 | | Call Put |
| Oct 12 | - | - | - | 6.839 | Nov 04, 18:03 | 6.664 | -0.099 | 2 | | 6.763 | 1809 | | Call Put |
| Nov 12 | - | - | - | 7.396 | Nov 04, 17:58 | 6.929 | -0.099 | - | | 7.028 | 1843 | | Call Put |
| Dec 12 | - | - | - | 7.332 | Nov 04, 18:00 | 7.209 | -0.099 | - | | 7.308 | 5355 | | Call Put |
| Jan 13 | - | - | - | 7.579 | Nov 04, 17:57 | 7.414 | -0.099 | - | | 7.513 | 1475 | | Call Put |
| Feb 13 | - | - | - | 7.551 | Nov 04, 18:02 | 7.404 | -0.099 | - | | 7.503 | 594 | | Call Put |
| Mar 13 | - | - | - | 7.300 | Nov 04, 18:00 | 7.179 | -0.099 | 103 | | 7.278 | 1680 | | Call Put |
| Apr 13 | - | - | - | 6.634 | Nov 04, 18:01 | 6.609 | -0.079 | - | | 6.688 | 1618 | | Call Put |
| May 13 | - | - | - | 6.596 | Nov 04, 17:59 | 6.564 | -0.079 | - | | 6.643 | 918 | | Call Put |
| Jun 13 | - | - | - | 6.681 | Nov 04, 18:00 | 6.634 | -0.079 | - | | 6.713 | 694 | | Call Put |
| Jul 13 | - | - | - | 6.832 | Nov 04, 17:59 | 6.719 | -0.074 | - | | 6.793 | 683 | | Call Put |
| Aug 13 | - | - | - | 6.857 | Nov 04, 18:03 | 6.789 | -0.069 | - | | 6.858 | 610 | | Call Put |
| Sep 13 | - | - | - | 6.927 | Nov 04, 17:58 | 6.819 | -0.069 | - | | 6.888 | 485 | | Call Put |
| Oct 13 | - | - | - | 7.007 | Nov 04, 17:57 | 6.909 | -0.069 | - | | 6.978 | 1046 | | Call Put |
| Nov 13 | - | - | - | 7.247 | Nov 04, 18:01 | 7.174 | -0.069 | - | | 7.243 | 382 | | Call Put |
| Dec 13 | - | - | - | 7.486 | Nov 04, 18:02 | 7.459 | -0.069 | - | | 7.528 | 5728 | | Call Put |
| Jan 14 | - | - | - | 7.543 | Nov 04, 17:59 | 7.674 | -0.069 | - | | 7.743 | 1461 | | Call Put |
| Feb 14 | - | - | - | 7.946 | Nov 04, 17:57 | 7.664 | -0.069 | - | | 7.733 | 117 | | Call Put |
| Mar 14 | - | - | - | 7.721 | Nov 04, 18:00 | 7.439 | -0.064 | - | | 7.503 | 397 | | Call Put |
| Apr 14 | - | - | - | 7.016 | Nov 04, 17:57 | 6.849 | -0.059 | - | | 6.908 | 1426 | | Call Put |
| May 14 | - | - | - | 6.790 | Nov 04, 18:00 | 6.804 | -0.059 | - | | 6.863 | 167 | | Call Put |
| Jun 14 | - | - | - | 7.056 | Nov 04, 18:00 | 6.879 | -0.059 | - | | 6.938 | 97 | | Call Put |
| Jul 14 | - | - | - | 7.103 | Nov 04, 18:01 | 6.969 | -0.059 | - | | 7.028 | 89 | | Call Put |
| Aug 14 | - | - | - | 7.617 | Nov 04, 18:00 | 7.039 | -0.059 | - | | 7.098 | 95 | | Call Put |
| Sep 14 | - | - | - | - | Nov 04, 17:59 | 7.069 | -0.059 | - | | 7.128 | 88 | | Call Put |
| Oct 14 | - | - | - | 6.666 | Nov 04, 18:01 | 7.159 | -0.059 | - | | 7.218 | 339 | | Call Put |
| Dec 14 | - | - | - | 7.571 | Nov 04, 18:02 | 7.704 | -0.054 | - | | 7.758 | 92 | | Call Put |
| Jan 15 | - | - | - | 8.650 | Nov 04, 18:00 | 7.919 | -0.054 | - | | 7.973 | 122 | | Call Put |
| Feb 15 | - | - | - | 8.747 | Nov 04, 17:59 | 7.914 | -0.054 | - | | 7.968 | 19 | | Call Put |
| Mar 15 | - | - | - | 7.992 | Nov 04, 17:59 | 7.684 | -0.054 | - | | 7.738 | 103 | | Call Put |
| Apr 15 | - | - | - | 6.647 | Nov 04, 17:58 | 7.044 | -0.054 | - | | 7.098 | 444 | | Call Put |
| May 15 | - | - | - | 7.027 | Nov 04, 17:57 | 7.004 | -0.054 | - | | 7.058 | 109 | | Call Put |
| Jul 15 | - | - | - | 7.766 | Nov 04, 17:57 | 7.159 | -0.054 | - | | 7.213 | 49 | | Call Put |
| Oct 15 | - | - | - | 7.382 | Nov 04, 17:57 | 7.359 | -0.054 | - | | 7.413 | 97 | | Call Put |
| Dec 15 | - | - | - | 9.274 | Nov 04, 17:58 | 7.899 | -0.054 | - | | 7.953 | 1995 | | Call Put |
| Mar 16 | - | - | - | 7.947 | Nov 04, 18:01 | 7.884 | -0.054 | - | | 7.938 | 105 | | Call Put |
| Apr 16 | - | - | - | 7.237 | Nov 04, 17:59 | 7.234 | -0.054 | - | | 7.288 | 131 | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|