Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Mar 10 | 362 | 363 | 356 | 358 4/8 | Feb 09, 13:41 | 358 4/8 | 2 4/8 | 148576 | | 356 | 337391 | | Call Put |
| May 10 | 374 | 374 4/8 | 368 | 370 2/8 | Feb 09, 13:41 | 370 2/8 | 2 6/8 | 70790 | | 367 4/8 | 276700 | | Call Put |
| Jul 10 | 383 4/8 | 385 4/8 | 378 4/8 | 380 6/8 | Feb 09, 13:41 | 380 6/8 | 3 2/8 | 31461 | | 377 4/8 | 175436 | | Call Put |
| Sep 10 | 389 6/8 | 390 2/8 | 385 | 387 2/8 | Feb 09, 13:41 | 387 2/8 | 2 6/8 | 8340 | | 384 4/8 | 50378 | | Call Put |
| Dec 10 | 398 | 398 | 391 | 393 4/8 | Feb 09, 13:41 | 393 4/8 | 2 4/8 | 28249 | | 391 | 245851 | | Call Put |
| Mar 11 | 404 4/8 | 408 | 404 | 404 6/8 | Feb 09, 13:41 | 404 6/8 | 1 6/8 | 3776 | | 403 | 25966 | | Call Put |
| May 11 | - | 411 6/8 | 410 | 411 6/8 | Feb 09, 13:41 | 411 6/8 | 1 6/8 | 154 | | 410 | 2662 | | Call Put |
| Jul 11 | - | 416 6/8 | 415 4/8 | 416 6/8 | Feb 09, 13:41 | 416 6/8 | 1 2/8 | 185 | | 415 4/8 | 6969 | | Call Put |
| Sep 11 | - | 413 4/8 | 411 4/8 | 413 4/8 | Feb 09, 13:41 | 413 4/8 | 2 | 7 | | 411 4/8 | 807 | | Call Put |
| Dec 11 | 409 | 410 4/8 | 408 4/8 | 410 4/8 | Feb 09, 13:41 | 410 4/8 | 2 | 451 | | 408 4/8 | 22562 | | Call Put |
| Mar 12 | - | 417 4/8 | 415 4/8 | 417 4/8 | Feb 09, 13:41 | 417 4/8 | 2 | 3 | | 415 4/8 | 124 | | Call Put |
| May 12 | - | 423 4/8 | 421 4/8 | 423 4/8 | Feb 09, 13:41 | 423 4/8 | 2 | 15 | | 421 4/8 | 16 | | Call Put |
| Jul 12 | - | 428 4/8 | 426 4/8 | 428 4/8 | Feb 09, 13:41 | 428 4/8 | 2 | 20 | | 426 4/8 | 155 | | Call Put |
| Sep 12 | - | 420 2/8 | 418 4/8 | 420 2/8 | Feb 09, 13:41 | 420 2/8 | 1 6/8 | 6 | | 418 4/8 | 14 | | Call Put |
| Dec 12 | - | 412 | 410 4/8 | 412 | Feb 09, 13:41 | 412 | 1 4/8 | 25 | | 410 4/8 | 2467 | | Call Put |
| Jul 13 | - | 430 | 428 4/8 | 430 | Feb 09, 13:41 | 430 | 1 4/8 | 2 | | 428 4/8 | 18 | | Call Put |
| Dec 13 | - | 422 | 420 4/8 | 422 | Feb 09, 13:41 | 422 | 1 4/8 | 20 | | 420 4/8 | 75 | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|