Derivatives Historic Data

30 days closing prices

PPC19K1.70

 
There are no trades or open interest.

PPC19W1.70

 
There are no trades or open interest.

PPC19K1.80

 
There are no trades or open interest.

PPC19W1.80

 
There are no trades or open interest.

PPC19K1.90

 
There are no trades or open interest.

PPC19W1.90

 
There are no trades or open interest.

PPC19K2.00

 
There are no trades or open interest.

PPC19W2.00

 
There are no trades or open interest.

PPC19K2.20

 
There are no trades or open interest.

PPC19W2.20

 
There are no trades or open interest.

PPC19K2.40

 
There are no trades or open interest.

PPC19W2.40

 
There are no trades or open interest.

PPC19K2.60

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Sep 27, 2019 0.67 11.67 10 0.67 0.65 5 0.666 0
Sep 26, 2019 0.6 5.26 6 0.6 0.6 1 0.599 10
Sep 25, 2019 0.57 25.00 4 0.57 0.57 1 0.552 4

PPC19W2.60

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.034 -15.00 0 0 0 0 0.018 55
Oct 18, 2019 0.04 -6.98 0 0 0 0 0.034 55
Oct 17, 2019 0.043 65.38 0 0 0 0 0.04 55
Oct 16, 2019 0.026 -40.91 0 0 0 0 0.043 55
Oct 15, 2019 0.044 33.33 0 0 0 0 0.026 55
Oct 14, 2019 0.033 -47.62 0 0 0 0 0.044 55
Oct 11, 2019 0.063 -10.00 0 0 0 0 0.033 55
Oct 10, 2019 0.07 -23.08 0 0 0 0 0.063 55
Oct 9, 2019 0.091 9.64 0 0 0 0 0.07 55
Oct 8, 2019 0.083 -3.49 0 0 0 0 0.091 55
Oct 7, 2019 0.086 -11.34 0 0 0 0 0.083 55
Oct 4, 2019 0.097 32.88 0 0 0 0 0.086 55
Oct 3, 2019 0.073 82.50 0 0 0 0 0.097 55
Oct 2, 2019 0.04 -11.11 0 0 0 0 0.073 55
Oct 1, 2019 0.045 15.38 0 0 0 0 0.04 55
Sep 30, 2019 0.039 -37.10 0 0 0 0 0.045 55
Sep 27, 2019 0.062 -27.06 0 0 0 0 0.039 55
Sep 26, 2019 0.085 -34.11 0 0 0 0 0.062 55
Sep 25, 2019 0.129 20.56 0 0 0 0 0.085 55
Sep 24, 2019 0.107 -31.41 55 0.121 0.107 5 0.129 55

PPC19K2.80

 
There are no trades or open interest.

PPC19W2.80

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.082 -13.68 0 0 0 0 0.056 75
Oct 18, 2019 0.095 -5.00 0 0 0 0 0.082 75
Oct 17, 2019 0.1 47.06 0 0 0 0 0.095 75
Oct 16, 2019 0.068 -31.31 0 0 0 0 0.1 75
Oct 15, 2019 0.099 28.57 0 0 0 0 0.068 75
Oct 14, 2019 0.077 -40.31 0 0 0 0 0.099 75
Oct 11, 2019 0.129 -7.86 0 0 0 0 0.077 75
Oct 10, 2019 0.14 -19.54 0 0 0 0 0.129 75
Oct 9, 2019 0.174 13.73 0 0 0 0 0.14 75
Oct 8, 2019 0.153 -7.27 0 0 0 0 0.174 75
Oct 7, 2019 0.165 -8.33 0 0 0 0 0.153 75
Oct 4, 2019 0.18 28.57 0 0 0 0 0.165 75
Oct 3, 2019 0.14 47.37 0 0 0 0 0.18 75
Oct 2, 2019 0.095 3.26 22 0.095 0.091 2 0.14 75
Oct 1, 2019 0.092 10.84 0 0 0 0 0.086 53
Sep 30, 2019 0.083 48.21 0 0 0 0 0.092 53
Sep 27, 2019 0.056 -50.44 5 0.056 0.056 1 0.083 53
Sep 26, 2019 0.113 -16.91 5 0.113 0.113 1 0.117 48
Sep 25, 2019 0.136 -28.04 11 0.136 0.136 1 0.15 43
Sep 24, 2019 0.189 -22.22 32 0.207 0.189 4 0.212 32

PPC19K3.00

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.199 12.43 0 0 0 0 0.184 15
Oct 18, 2019 0.177 -3.28 0 0 0 0 0.199 15
Oct 17, 2019 0.183 -16.44 0 0 0 0 0.177 15
Oct 16, 2019 0.219 4.29 0 0 0 0 0.183 15
Oct 15, 2019 0.21 -18.29 0 0 0 0 0.219 15
Oct 14, 2019 0.257 46.86 0 0 0 0 0.21 15
Oct 11, 2019 0.175 3.55 0 0 0 0 0.257 15
Oct 10, 2019 0.169 26.12 0 0 0 0 0.175 15
Oct 9, 2019 0.134 -36.19 0 0 0 0 0.169 15
Oct 8, 2019 0.21 25.00 0 0 0 0 0.134 15
Oct 7, 2019 0.168 6.33 0 0 0 0 0.21 15
Oct 4, 2019 0.158 -22.93 0 0 0 0 0.168 15
Oct 3, 2019 0.205 -34.50 0 0 0 0 0.158 15
Oct 2, 2019 0.313 -0.32 0 0 0 0 0.205 15
Oct 1, 2019 0.314 -16.49 0 0 0 0 0.313 15
Sep 30, 2019 0.376 12.24 0 0 0 0 0.314 15
Sep 27, 2019 0.335 9.12 0 0 0 0 0.376 15
Sep 26, 2019 0.307 29.54 0 0 0 0 0.335 15
Sep 25, 2019 0.237 3.49 0 0 0 0 0.307 15
Sep 24, 2019 0.229 -15.19 5 0.229 0.229 1 0.237 15
Sep 23, 2019 0.27 1.50 0 0 0 0 0.249 10
Sep 20, 2019 0.266 -7.32 0 0 0 0 0.27 10
Sep 19, 2019 0.287 34.11 0 0 0 0 0.266 10
Sep 18, 2019 0.214 -6.55 0 0 0 0 0.287 10
Sep 17, 2019 0.229 0.44 0 0 0 0 0.214 10
Sep 16, 2019 0.228 -1.30 0 0 0 0 0.229 10
Sep 13, 2019 0.231 -10.12 0 0 0 0 0.228 10
Sep 12, 2019 0.257 6.64 0 0 0 0 0.231 10
Sep 11, 2019 0.241 -7.31 0 0 0 0 0.257 10
Sep 10, 2019 0.26 -33.84 10 0.26 0.26 1 0.241 10

PPC19W3.00

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.165 -9.84 0 0 0 0 0.13 62
Oct 18, 2019 0.183 -2.66 0 0 0 0 0.165 62
Oct 17, 2019 0.188 30.56 0 0 0 0 0.183 62
Oct 16, 2019 0.144 -22.16 0 0 0 0 0.188 62
Oct 15, 2019 0.185 22.52 0 0 0 0 0.144 62
Oct 14, 2019 0.151 -34.35 0 0 0 0 0.185 62
Oct 11, 2019 0.23 -5.35 0 0 0 0 0.151 62
Oct 10, 2019 0.243 -15.63 0 0 0 0 0.23 62
Oct 9, 2019 0.288 13.39 0 0 0 0 0.243 62
Oct 8, 2019 0.254 -6.62 0 0 0 0 0.288 62
Oct 7, 2019 0.272 -6.53 0 0 0 0 0.254 62
Oct 4, 2019 0.291 22.27 0 0 0 0 0.272 62
Oct 3, 2019 0.238 30.05 0 0 0 0 0.291 62
Oct 2, 2019 0.183 9.58 22 0.183 0.177 2 0.238 62
Oct 1, 2019 0.167 12.84 0 0 0 0 0.156 40
Sep 30, 2019 0.148 26.50 0 0 0 0 0.167 40
Sep 27, 2019 0.117 -40.00 25 0.123 0.117 5 0.148 40
Sep 26, 2019 0.195 -38.87 5 0.195 0.195 1 0.197 15
Sep 25, 2019 0.319 5.98 0 0 0 0 0.238 10
Sep 24, 2019 0.301 -14.25 10 0.301 0.301 2 0.319 10

PPC19K3.20

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.116 13.73 0 0 0 0 0.098 46
Oct 18, 2019 0.102 -5.56 0 0 0 0 0.116 46
Oct 17, 2019 0.108 -14.96 0 0 0 0 0.102 46
Oct 16, 2019 0.127 -0.78 0 0 0 0 0.108 46
Oct 15, 2019 0.128 -20.99 0 0 0 0 0.127 46
Oct 14, 2019 0.162 54.29 0 0 0 0 0.128 46
Oct 11, 2019 0.105 5.00 0 0 0 0 0.162 46
Oct 10, 2019 0.1 26.58 0 0 0 0 0.105 46
Oct 9, 2019 0.079 -42.34 0 0 0 0 0.1 46
Oct 8, 2019 0.137 34.31 0 0 0 0 0.079 46
Oct 7, 2019 0.102 5.15 0 0 0 0 0.137 46
Oct 4, 2019 0.097 -25.95 0 0 0 0 0.102 46
Oct 3, 2019 0.131 -38.79 0 0 0 0 0.097 46
Oct 2, 2019 0.214 -0.93 0 0 0 0 0.131 46
Oct 1, 2019 0.216 -19.10 0 0 0 0 0.214 46
Sep 30, 2019 0.267 6.37 0 0 0 0 0.216 46
Sep 27, 2019 0.251 19.52 5 0.251 0.251 1 0.267 46
Sep 26, 2019 0.21 32.08 5 0.21 0.21 1 0.24 41
Sep 25, 2019 0.159 -2.45 16 0.159 0.159 2 0.219 36
Sep 24, 2019 0.163 -9.44 15 0.163 0.162 3 0.166 20
Sep 23, 2019 0.18 -8.16 5 0.18 0.18 1 0.177 5

PPC19W3.20

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.282 -8.44 0 0 0 0 0.244 215
Oct 18, 2019 0.308 -1.60 0 0 0 0 0.282 215
Oct 17, 2019 0.313 24.21 0 0 0 0 0.308 215
Oct 16, 2019 0.252 -16.83 0 0 0 0 0.313 215
Oct 15, 2019 0.303 17.90 0 0 0 0 0.252 215
Oct 14, 2019 0.257 -28.41 0 0 0 0 0.303 215
Oct 11, 2019 0.359 -4.01 0 0 0 0 0.257 215
Oct 10, 2019 0.374 -13.63 0 0 0 0 0.359 215
Oct 9, 2019 0.433 13.65 0 0 0 0 0.374 215
Oct 8, 2019 0.381 8.86 0 0 0 0 0.433 215
Oct 7, 2019 0.35 -18.60 100 0.35 0.35 1 0.381 215
Oct 4, 2019 0.43 22.86 0 0 0 0 0.406 115
Oct 3, 2019 0.35 36.19 100 0.35 0.35 1 0.43 115
Oct 2, 2019 0.257 -4.46 0 0 0 0 0.364 15
Oct 1, 2019 0.269 12.55 0 0 0 0 0.257 15
Sep 30, 2019 0.239 18.32 0 0 0 0 0.269 15
Sep 27, 2019 0.202 -42.45 15 0.208 0.202 3 0.239 15

PPC19K3.40

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.063 18.87 0 0 0 0 0.046 100
Oct 18, 2019 0.053 -8.62 0 0 0 0 0.063 100
Oct 17, 2019 0.058 -17.14 0 0 0 0 0.053 100
Oct 16, 2019 0.07 -5.41 0 0 0 0 0.058 100
Oct 15, 2019 0.074 -22.92 0 0 0 0 0.07 100
Oct 14, 2019 0.096 65.52 0 0 0 0 0.074 100
Oct 11, 2019 0.058 1.75 0 0 0 0 0.096 100
Oct 10, 2019 0.057 32.56 0 0 0 0 0.058 100
Oct 9, 2019 0.043 -50.00 0 0 0 0 0.057 100
Oct 8, 2019 0.086 43.33 0 0 0 0 0.043 100
Oct 7, 2019 0.06 5.26 0 0 0 0 0.086 100
Oct 4, 2019 0.057 -28.75 0 0 0 0 0.06 100
Oct 3, 2019 0.08 -43.26 0 0 0 0 0.057 100
Oct 2, 2019 0.141 -1.40 0 0 0 0 0.08 100
Oct 1, 2019 0.143 -21.86 0 0 0 0 0.141 100
Sep 30, 2019 0.183 18.83 0 0 0 0 0.143 100
Sep 27, 2019 0.154 5.48 45 0.24 0.149 9 0.183 100
Sep 26, 2019 0.146 39.05 10 0.148 0.146 2 0.166 55
Sep 25, 2019 0.105 -3.67 10 0.124 0.105 2 0.153 45
Sep 24, 2019 0.109 -22.70 35 0.109 0.107 7 0.114 35

PPC19W3.40

 
There are no trades or open interest.

PPC19K3.60

Date Closing Price % Change Volume Max Min Trades Fixing Price Open Interest
Oct 21, 2019 0.031 14.81 0 0 0 0 0.02 60
Oct 18, 2019 0.027 -10.00 0 0 0 0 0.031 60
Oct 17, 2019 0.03 -14.29 0 0 0 0 0.027 60
Oct 16, 2019 0.035 -12.50 0 0 0 0 0.03 60
Oct 15, 2019 0.04 -27.27 0 0 0 0 0.035 60
Oct 14, 2019 0.055 71.88 0 0 0 0 0.04 60
Oct 11, 2019 0.032 3.23 0 0 0 0 0.055 60
Oct 10, 2019 0.031 40.91 0 0 0 0 0.032 60
Oct 9, 2019 0.022 -57.69 0 0 0 0 0.031 60
Oct 8, 2019 0.052 52.94 0 0 0 0 0.022 60
Oct 7, 2019 0.034 6.25 0 0 0 0 0.052 60
Oct 4, 2019 0.032 -31.91 0 0 0 0 0.034 60
Oct 3, 2019 0.047 -47.19 0 0 0 0 0.032 60
Oct 2, 2019 0.089 -2.20 0 0 0 0 0.047 60
Oct 1, 2019 0.091 -24.79 0 0 0 0 0.089 60
Sep 30, 2019 0.121 28.72 0 0 0 0 0.091 60
Sep 27, 2019 0.094 0.00 50 0.118 0.092 10 0.121 60
Sep 26, 2019 0.094 23.68 10 0.096 0.094 2 0.112 10

PPC19W3.60

 
There are no trades or open interest.

PPC19K3.80

 
There are no trades or open interest.

PPC19W3.80

 
There are no trades or open interest.

PPC19K4.00

 
There are no trades or open interest.

PPC19W4.00

 
There are no trades or open interest.

PPC19K4.40

 
There are no trades or open interest.

PPC19W4.40

 
There are no trades or open interest.

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher