Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Jan 10 | 22.22 | 22.45 | 21.90 | 21.90 | Nov 20, 07:07 | 21.90 | -0.30 | 5 | | 22.20 | 156 | | Call Put |
| Mar 10 | 22.76 | 23.00 | 22.23 | 22.47 | Nov 20, 14:00 | 22.47 | -0.27 | 40280 | | 22.74 | 354904 | | Call Put |
| May 10 | 21.84 | 22.09 | 21.43 | 21.67 | Nov 20, 13:59 | 21.67 | -0.19 | 13206 | | 21.86 | 104099 | | Call Put |
| Jul 10 | 20.45 | 20.64 | 20.01 | 20.34 | Nov 20, 13:54 | 20.34 | -0.09 | 5037 | | 20.43 | 114451 | | Call Put |
| Oct 10 | 19.75 | 19.92 | 19.39 | 19.64 | Nov 20, 13:52 | 19.64 | -0.09 | 2651 | | 19.73 | 88373 | | Call Put |
| Jan 11 | - | - | - | 20.13 * | Sep 09, 10:22 | - | - | - | | - | - | | Call Put |
| Mar 11 | 19.48 | 19.50 | 19.00 | 19.22 | Nov 20, 13:52 | 19.22 | -0.11 | 2614 | | 19.33 | 47693 | | Call Put |
| May 11 | 18.29 | 18.29 | 17.90 | 18.07 | Nov 20, 12:28 | 18.07 | -0.05 | 1239 | | 18.12 | 11894 | | Call Put |
| Jul 11 | 17.20 | 17.30 | 17.20 | 17.30 | Nov 20, 12:45 | 17.30 | 0.02 | 436 | | 17.28 | 13064 | | Call Put |
| Oct 11 | 17.18 | 17.33 | 16.93 | 17.11 | Nov 20, 13:54 | 17.11 | 0.03 | 394 | | 17.08 | 14662 | | Call Put |
| Mar 12 | 16.79 | 16.79 | 16.39 | 16.66 | Nov 20, 13:54 | 16.66 | 0.03 | 221 | | 16.63 | 12140 | | Call Put |
| May 12 | 16.08 | 16.08 | 16.00 | 16.00 | Nov 20, 10:23 | 16.00 | 0.05 | 31 | | 15.95 | 3085 | | Call Put |
| Jul 12 | 15.70 | 15.70 | 15.65 | 15.65 | Nov 20, 13:28 | 15.65 | 0.04 | 51 | | 15.61 | 3707 | | Call Put |
| Oct 12 | - | 15.38 | 15.38 | 15.38 | Nov 19, 13:03 | 15.38 | 0.07 | 48 | | 15.31 | 1643 | | Call Put |
Click here to refresh data Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
|
|
