Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Jan 10 | 1039 | 1049 | 1032 | 1046 | Nov 20, 16:40 | 1046 | 7 | 89096 | | 1039 | 246003 | | Call Put |
| Mar 10 | 1046 | 1052 4/8 | 1039 | 1050 2/8 | Nov 20, 16:40 | 1050 2/8 | 5 4/8 | 22018 | | 1044 6/8 | 77928 | | Call Put |
| May 10 | 1045 | 1053 | 1043 4/8 | 1050 4/8 | Nov 20, 16:40 | 1050 4/8 | 4 2/8 | 10578 | | 1046 2/8 | 35340 | | Call Put |
| Jul 10 | 1048 | 1055 | 1044 4/8 | 1053 4/8 | Nov 20, 16:40 | 1053 4/8 | 3 4/8 | 15651 | | 1050 | 35832 | | Call Put |
| Aug 10 | 1050 | 1050 | 1046 4/8 | 1049 4/8 | Nov 20, 16:40 | 1049 4/8 | 3 | 292 | | 1046 4/8 | 1441 | | Call Put |
| Sep 10 | - | 1032 | 1029 | 1032 | Nov 20, 16:40 | 1032 | 3 | 467 | | 1029 | 744 | | Call Put |
| Nov 10 | 1020 | 1025 | 1015 | 1022 4/8 | Nov 20, 16:40 | 1022 4/8 | 1 | 11890 | | 1021 4/8 | 55033 | | Call Put |
| Jan 11 | 1022 | 1026 2/8 | 1022 | 1026 2/8 | Nov 20, 16:40 | 1026 2/8 | 0 6/8 | 40 | | 1025 4/8 | 607 | | Call Put |
| Mar 11 | - | 1030 2/8 | 1029 2/8 | 1030 2/8 | Nov 20, 16:40 | 1030 2/8 | 1 | 10 | | 1029 2/8 | 284 | | Call Put |
| May 11 | - | 1027 | 1026 | 1027 | Nov 20, 16:40 | 1027 | 1 | 5 | | 1026 | 57 | | Call Put |
| Jul 11 | - | 1032 | 1031 | 1032 | Nov 20, 16:40 | 1032 | 1 | 6 | | 1031 | 31 | | Call Put |
| Aug 11 | - | 1028 | 1027 | 1028 | Nov 20, 16:40 | 1028 | 1 | 1 | | 1027 | 1 | | Call Put |
| Sep 11 | - | 1016 | 1015 | 1016 | Nov 20, 16:40 | 1016 | 1 | 1 | | 1015 | 2 | | Call Put |
| Nov 11 | 1010 | 1010 4/8 | 1007 | 1010 4/8 | Nov 20, 16:40 | 1010 4/8 | 0 4/8 | 42 | | 1010 | 1209 | | Call Put |
| Jan 12 | - | 1015 4/8 | 1015 | 1015 4/8 | Nov 20, 16:40 | 1015 4/8 | 0 4/8 | 0 | | 1015 | 0 | | Call Put |
| Mar 12 | - | 1016 4/8 | 1016 | 1016 4/8 | Nov 20, 16:40 | 1016 4/8 | 0 4/8 | 0 | | 1016 | 0 | | Call Put |
| May 12 | - | 1016 4/8 | 1016 | 1016 4/8 | Nov 20, 16:40 | 1016 4/8 | 0 4/8 | 142 | | 1016 | 0 | | Call Put |
| Jul 12 | - | 1018 4/8 | 1018 | 1018 4/8 | Nov 20, 16:40 | 1018 4/8 | 0 4/8 | 4 | | 1018 | 12 | | Call Put |
| Aug 12 | - | 1016 4/8 | 1016 | 1016 4/8 | Nov 20, 16:40 | 1016 4/8 | 0 4/8 | 0 | | 1016 | 0 | | Call Put |
| Sep 12 | - | 1011 4/8 | 1011 | 1011 4/8 | Nov 20, 16:40 | 1011 4/8 | 0 4/8 | 0 | | 1011 | 0 | | Call Put |
| Nov 12 | - | 1010 | 1010 | 1010 | Nov 20, 16:40 | 1010 | - | 3 | | 1010 | 369 | | Call Put |
| Jul 13 | - | 1018 | 1018 | 1018 | Nov 20, 16:40 | 1018 | - | 0 | | 1018 | 0 | | Call Put |
| Nov 13 | - | 1010 | 1010 | 1010 | Nov 20, 16:40 | 1010 | - | 0 | | 1010 | 0 | | Call Put |
Click here to refresh data Times indicate exchange local time.
|
|