Month
Click for chart
| Session |
|
Pr.Day |
| Options |
| Open |
High |
Low |
Last |
Time |
Sett |
Chg |
Vol |
|
Sett |
OpInt |
|
| Mar 10 | 27.00 | 27.44 | 26.71 | 27.07 | Feb 09, 14:00 | 27.07 | 0.47 | 50247 | | 26.60 | 213091 | | Call Put |
| May 10 | 26.00 | 26.49 | 25.81 | 26.20 | Feb 09, 13:59 | 26.20 | 0.43 | 41173 | | 25.77 | 191203 | | Call Put |
| Jun 10 | - | 24.17 | 24.17 | 24.17 | Feb 02, 14:00 | 24.17 | 0.40 | - | | 23.77 | - | | Call Put |
| Jul 10 | 24.00 | 24.19 | 23.80 | 24.17 | Feb 09, 13:59 | 24.17 | 0.40 | 17464 | | 23.77 | 171629 | | Call Put |
| Oct 10 | 22.20 | 22.35 | 21.98 | 22.33 | Feb 09, 13:53 | 22.33 | 0.19 | 5011 | | 22.14 | 150999 | | Call Put |
| Jan 11 | - | - | - | 20.13 * | Sep 09, 10:22 | - | - | - | | - | - | | Call Put |
| Mar 11 | 20.71 | 20.84 | 20.46 | 20.75 | Feb 09, 13:57 | 20.75 | 0.04 | 2892 | | 20.71 | 56387 | | Call Put |
| May 11 | 19.15 | 19.15 | 18.90 | 19.11 | Feb 09, 11:52 | 19.11 | -0.03 | 302 | | 19.14 | 17092 | | Call Put |
| Jul 11 | 18.20 | 18.35 | 18.05 | 18.25 | Feb 09, 13:49 | 18.25 | 0.05 | 291 | | 18.20 | 17206 | | Call Put |
| Oct 11 | 17.80 | 17.92 | 17.75 | 17.89 | Feb 09, 13:49 | 17.89 | 0.09 | 207 | | 17.80 | 15729 | | Call Put |
| Mar 12 | 17.17 | 17.30 | 17.10 | 17.25 | Feb 09, 13:49 | 17.25 | 0.07 | 917 | | 17.18 | 14445 | | Call Put |
| May 12 | 16.45 | 16.47 | 16.45 | 16.54 | Feb 09, 13:27 | 16.54 | 0.11 | 78 | | 16.43 | 3562 | | Call Put |
| Jul 12 | 16.14 | 16.14 | 16.14 | 16.20 | Feb 09, 13:24 | 16.20 | 0.14 | 25 | | 16.06 | 4473 | | Call Put |
| Oct 12 | 15.93 | 15.93 | 15.93 | 16.11 | Feb 09, 07:55 | 16.11 | 0.17 | 22 | | 15.94 | 2877 | | 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
|
|
