Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Mar 10 | 130.45 | 132.20 | 129.45 | 130.40 | Feb 09, 14:00 | 130.40 | -0.25 | 12882 | | 130.65 | 45302 | | Call Put |
| May 10 | 132.45 | 134.05 | 131.35 | 132.25 | Feb 09, 13:59 | 132.25 | -0.30 | 9117 | | 132.55 | 48856 | | Call Put |
| Jul 10 | 134.05 | 135.50 | 132.90 | 133.85 | Feb 09, 13:59 | 133.85 | -0.20 | 1346 | | 134.05 | 15140 | | Call Put |
| Sep 10 | 135.70 | 136.40 | 134.45 | 135.30 | Feb 09, 13:55 | 135.30 | -0.20 | 293 | | 135.50 | 7728 | | Call Put |
| Dec 10 | 137.50 | 138.75 | 136.45 | 137.20 | Feb 09, 13:29 | 137.20 | -0.20 | 182 | | 137.40 | 6749 | | Call Put |
| Mar 11 | 139.20 | 140.45 | 138.20 | 138.90 | Feb 09, 13:28 | 138.90 | -0.20 | 49 | | 139.10 | 4262 | | Call Put |
| May 11 | 140.25 | 141.50 | 140.25 | 140.05 | Feb 09, 08:36 | 140.05 | -0.10 | 19 | | 140.15 | 474 | | Call Put |
| Jul 11 | - | 141.20 | 141.20 | 141.20 | Feb 04, 11:18 | 141.20 | -0.05 | - | | 141.25 | 268 | | Call Put |
| Sep 11 | - | 142.25 | 142.25 | 142.25 | Feb 04, 11:18 | 142.25 | 0.15 | - | | 142.10 | 46 | | Call Put |
| Dec 11 | - | 144.05 | 144.05 | 144.05 | Feb 04, 11:18 | 144.05 | 0.75 | - | | 143.30 | 22 | | Call Put |
| Mar 12 | - | 145.75 | 145.75 | 145.75 | Feb 04, 11:18 | 145.75 | 0.45 | - | | 145.30 | 10 | | Call Put |
| May 12 | - | 147.05 | 147.05 | 147.05 | Feb 04, 11:18 | 147.05 | 0.45 | - | | 146.60 | 12 | | Call Put |
| Jul 12 | - | 148.15 | 148.15 | 148.15 | Jan 29, 13:27 | 148.15 | 0.55 | - | | 147.60 | 2 | | Call Put |
| Sep 12 | - | 149.05 | 149.05 | 149.05 | Oct 02, 13:42 | 149.05 | 0.55 | - | | 148.50 | - | | Call Put |
| Dec 12 | - | 150.35 | 150.35 | 150.35 | Jan 05, 18:14 | 150.35 | 0.55 | - | | 149.80 | - | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|
