FUTURES AND OPTIONS

  • NIFTY5,490.7  
  • -14.7 -0.3%
  • SENSEX18,104.4  
  • -40.9 -0.2%
Instrument Symbol
Go

TOP 50 Contracts from Futures and Options Index

View Instrument Name     Expiry Date       Strike Price Option Type Current FNO Price Previous FNO Close Change (INR) % Change
 OPTIDX NIFTY 23 Feb, 2012 5,600.00 Call 4.95 4.95 0.00 0.00
INR 4.95  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,600.00
Open Price: 39.50
Average Price: 22.74
No. of Contracts Traded: 45,129,450
Open Interest (No. of shares): 6,179,750
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 4.95
Days High: 50.05
Day's Low: 4.25
Turnover (cr.): 25,375.12
 OPTIDX NIFTY 23 Feb, 2012 5,600.00 Put 82.65 82.65 0.00 0.00
INR 82.65  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,600.00
Open Price: 25.00
Average Price: 39.99
No. of Contracts Traded: 41,927,300
Open Interest (No. of shares): 4,547,400
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 82.65
Days High: 96.45
Day's Low: 15.75
Turnover (cr.): 23,646.96
 OPTIDX NIFTY 23 Feb, 2012 5,500.00 Put 23.75 23.75 0.00 0.00
INR 23.75  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,500.00
Open Price: 4.05
Average Price: 11.46
No. of Contracts Traded: 41,035,200
Open Interest (No. of shares): 4,658,450
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 23.75
Days High: 30.80
Day's Low: 2.50
Turnover (cr.): 22,616.39
 OPTIDX NIFTY 23 Feb, 2012 5,700.00 Call 0.75 0.75 0.00 0.00
INR 0.75  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,700.00
Open Price: 6.70
Average Price: 2.93
No. of Contracts Traded: 28,948,900
Open Interest (No. of shares): 5,673,200
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 0.75
Days High: 7.50
Day's Low: 0.60
Turnover (cr.): 16,509.36
 OPTIDX NIFTY 23 Feb, 2012 5,500.00 Call 40.60 40.60 0.00 0.00
INR 40.60  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,500.00
Open Price: 108.00
Average Price: 70.79
No. of Contracts Traded: 19,312,600
Open Interest (No. of shares): 4,916,950
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 40.60
Days High: 132.90
Day's Low: 33.50
Turnover (cr.): 10,758.64
 OPTIDX NIFTY 23 Feb, 2012 5,400.00 Put 4.05 4.05 0.00 0.00
INR 4.05  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,400.00
Open Price: 1.60
Average Price: 2.18
No. of Contracts Traded: 17,170,350
Open Interest (No. of shares): 6,807,000
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 4.05
Days High: 5.45
Day's Low: 0.75
Turnover (cr.): 9,275.73
 OPTIDX NIFTY 23 Feb, 2012 5,700.00 Put 177.75 177.75 0.00 0.00
INR 177.75  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,700.00
Open Price: 85.75
Average Price: 108.49
No. of Contracts Traded: 6,586,700
Open Interest (No. of shares): 629,250
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 177.75
Days High: 268.35
Day's Low: 72.45
Turnover (cr.): 3,825.88
 OPTIDX NIFTY 23 Feb, 2012 5,800.00 Call 0.45 0.45 0.00 0.00
INR 0.45  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,800.00
Open Price: 0.80
Average Price: 0.63
No. of Contracts Traded: 5,507,450
Open Interest (No. of shares): 2,386,700
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 0.45
Days High: 1.20
Day's Low: 0.35
Turnover (cr.): 3,194.67
 OPTIDX NIFTY 23 Feb, 2012 5,300.00 Put 1.00 1.00 0.00 0.00
INR 1.00  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,300.00
Open Price: 0.90
Average Price: 0.87
No. of Contracts Traded: 5,450,350
Open Interest (No. of shares): 5,719,450
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 1.00
Days High: 1.75
Day's Low: 0.55
Turnover (cr.): 2,889.16
 OPTIDX NIFTY 29 Mar, 2012 5,500.00 Put 139.65 139.65 0.00 0.00
INR 139.65  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,500.00
Open Price: 108.00
Average Price: 123.19
No. of Contracts Traded: 3,167,250
Open Interest (No. of shares): 2,172,850
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 139.65
Days High: 146.55
Day's Low: 103.50
Turnover (cr.): 1,781.00
 OPTIDX NIFTY 23 Feb, 2012 5,200.00 Put 0.55 0.55 0.00 0.00
INR 0.55  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,200.00
Open Price: 0.70
Average Price: 0.59
No. of Contracts Traded: 2,984,550
Open Interest (No. of shares): 4,974,400
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.55
Days High: 0.95
Day's Low: 0.40
Turnover (cr.): 1,552.14
 OPTIDX NIFTY 29 Mar, 2012 5,600.00 Call 148.25 148.25 0.00 0.00
INR 148.25  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,600.00
Open Price: 205.95
Average Price: 177.90
No. of Contracts Traded: 2,909,750
Open Interest (No. of shares): 2,269,350
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 148.25
Days High: 209.95
Day's Low: 140.00
Turnover (cr.): 1,681.22
 OPTIDX NIFTY 29 Mar, 2012 5,400.00 Put 103.80 103.80 0.00 0.00
INR 103.80  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,400.00
Open Price: 79.00
Average Price: 91.87
No. of Contracts Traded: 2,790,600
Open Interest (No. of shares): 2,229,800
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 103.80
Days High: 109.65
Day's Low: 77.15
Turnover (cr.): 1,532.56
 OPTIDX NIFTY 29 Mar, 2012 5,300.00 Put 75.25 75.25 0.00 0.00
INR 75.25  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,300.00
Open Price: 53.00
Average Price: 67.00
No. of Contracts Traded: 2,755,750
Open Interest (No. of shares): 3,393,350
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 75.25
Days High: 81.15
Day's Low: 53.00
Turnover (cr.): 1,479.01
 OPTIDX NIFTY 29 Mar, 2012 5,100.00 Put 38.10 38.10 0.00 0.00
INR 38.10  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,100.00
Open Price: 30.90
Average Price: 33.36
No. of Contracts Traded: 2,462,800
Open Interest (No. of shares): 2,622,450
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 38.10
Days High: 42.05
Day's Low: 29.00
Turnover (cr.): 1,264.24
 OPTIDX NIFTY 29 Mar, 2012 5,600.00 Put 183.50 183.50 0.00 0.00
INR 183.50  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,600.00
Open Price: 135.95
Average Price: 155.86
No. of Contracts Traded: 2,448,150
Open Interest (No. of shares): 1,261,250
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 183.50
Days High: 191.85
Day's Low: 135.95
Turnover (cr.): 1,409.12
 OPTIDX NIFTY 29 Mar, 2012 5,800.00 Call 67.40 67.40 0.00 0.00
INR 67.40  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,800.00
Open Price: 101.00
Average Price: 84.93
No. of Contracts Traded: 2,223,450
Open Interest (No. of shares): 1,755,100
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 67.40
Days High: 109.00
Day's Low: 62.65
Turnover (cr.): 1,308.48
 OPTIDX NIFTY 29 Mar, 2012 5,200.00 Put 55.05 55.05 0.00 0.00
INR 55.05  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,200.00
Open Price: 43.50
Average Price: 46.98
No. of Contracts Traded: 2,220,750
Open Interest (No. of shares): 3,936,500
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 55.05
Days High: 59.05
Day's Low: 41.00
Turnover (cr.): 1,165.22
 OPTIDX NIFTY 29 Mar, 2012 5,000.00 Put 26.65 26.65 0.00 0.00
INR 26.65  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,000.00
Open Price: 23.50
Average Price: 24.20
No. of Contracts Traded: 2,086,450
Open Interest (No. of shares): 2,961,600
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 26.65
Days High: 30.25
Day's Low: 20.70
Turnover (cr.): 1,048.27
 OPTIDX NIFTY 23 Feb, 2012 5,400.00 Call 120.25 120.25 0.00 0.00
INR 120.25  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,400.00
Open Price: 216.00
Average Price: 170.03
No. of Contracts Traded: 2,085,150
Open Interest (No. of shares): 1,243,000
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 120.25
Days High: 228.90
Day's Low: 106.85
Turnover (cr.): 1,161.43
 OPTIDX NIFTY 29 Mar, 2012 5,700.00 Call 102.10 102.10 0.00 0.00
INR 102.10  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,700.00
Open Price: 148.90
Average Price: 123.19
No. of Contracts Traded: 1,964,450
Open Interest (No. of shares): 1,941,800
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 102.10
Days High: 154.30
Day's Low: 96.20
Turnover (cr.): 1,143.94
 OPTIDX NIFTY 29 Mar, 2012 5,900.00 Call 42.85 42.85 0.00 0.00
INR 42.85  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,900.00
Open Price: 70.00
Average Price: 57.21
No. of Contracts Traded: 1,853,450
Open Interest (No. of shares): 1,718,950
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 42.85
Days High: 74.40
Day's Low: 38.75
Turnover (cr.): 1,104.14
 OPTIDX NIFTY 29 Mar, 2012 6,000.00 Call 25.95 25.95 0.00 0.00
INR 25.95  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 6,000.00
Open Price: 46.90
Average Price: 34.34
No. of Contracts Traded: 1,623,250
Open Interest (No. of shares): 1,199,000
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 25.95
Days High: 48.00
Day's Low: 23.25
Turnover (cr.): 979.52
 OPTIDX NIFTY 23 Feb, 2012 5,100.00 Put 0.45 0.45 0.00 0.00
INR 0.45  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,100.00
Open Price: 0.45
Average Price: 0.48
No. of Contracts Traded: 1,264,000
Open Interest (No. of shares): 4,557,250
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.45
Days High: 0.70
Day's Low: 0.35
Turnover (cr.): 644.70
 FUTIDX NIFTY 23 Feb, 2012 -- -- 5,503.50 5,518.10 -14.60 -0.26
INR 5,503.50  -14.60 (-0.26%)                                                                                                 Last Trade Time: 23 Feb, 2012 09:24 am
Instrument: FUTIDX
Expiry Date: 23 Feb, 2012
Strike Price: --
Open Price: 5,509.75
Average Price: 5,507.87
No. of Contracts Traded: 1,034,800
Open Interest (No. of shares): 16,009,550
Underlying: NIFTY
Option Type: --
Market Lot: 50
Previous Close: 5,518.10
Days High: 5,520.00
Day's Low: 5,480.00
Turnover (cr.): 569.95
 OPTIDX NIFTY 23 Feb, 2012 4,700.00 Put 0.35 0.35 0.00 0.00
INR 0.35  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 4,700.00
Open Price: 0.45
Average Price: 0.37
No. of Contracts Traded: 1,026,400
Open Interest (No. of shares): 2,597,500
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.35
Days High: 0.50
Day's Low: 0.25
Turnover (cr.): 482.45
 OPTIDX NIFTY 23 Feb, 2012 5,900.00 Call 0.40 0.40 0.00 0.00
INR 0.40  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,900.00
Open Price: 0.65
Average Price: 0.43
No. of Contracts Traded: 979,900
Open Interest (No. of shares): 1,692,500
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 0.40
Days High: 0.65
Day's Low: 0.30
Turnover (cr.): 578.18
 OPTIDX NIFTY 29 Mar, 2012 5,500.00 Call 200.65 200.65 0.00 0.00
INR 200.65  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,500.00
Open Price: 269.00
Average Price: 226.03
No. of Contracts Traded: 912,550
Open Interest (No. of shares): 2,246,600
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 200.65
Days High: 274.00
Day's Low: 191.65
Turnover (cr.): 522.53
 OPTIDX NIFTY 23 Feb, 2012 5,000.00 Put 0.35 0.35 0.00 0.00
INR 0.35  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,000.00
Open Price: 0.60
Average Price: 0.40
No. of Contracts Traded: 781,950
Open Interest (No. of shares): 5,234,600
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.35
Days High: 0.60
Day's Low: 0.30
Turnover (cr.): 391.01
 OPTIDX NIFTY 23 Feb, 2012 4,800.00 Put 0.35 0.35 0.00 0.00
INR 0.35  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 4,800.00
Open Price: 0.45
Average Price: 0.37
No. of Contracts Traded: 772,150
Open Interest (No. of shares): 4,675,750
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.35
Days High: 0.50
Day's Low: 0.25
Turnover (cr.): 370.66
 FUTIDX NIFTY 29 Mar, 2012 -- -- 5,545.40 5,562.65 -17.25 -0.31
INR 5,545.40  -17.25 (-0.31%)                                                                                                 Last Trade Time: 23 Feb, 2012 09:24 am
Instrument: FUTIDX
Expiry Date: 29 Mar, 2012
Strike Price: --
Open Price: 5,551.00
Average Price: 5,549.93
No. of Contracts Traded: 725,000
Open Interest (No. of shares): 20,794,550
Underlying: NIFTY
Option Type: --
Market Lot: 50
Previous Close: 5,562.65
Days High: 5,564.40
Day's Low: 5,537.00
Turnover (cr.): 402.37
 OPTIDX NIFTY 29 Mar, 2012 4,900.00 Put 18.60 18.60 0.00 0.00
INR 18.60  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 4,900.00
Open Price: 16.60
Average Price: 17.02
No. of Contracts Traded: 712,700
Open Interest (No. of shares): 1,748,500
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 18.60
Days High: 21.10
Day's Low: 14.90
Turnover (cr.): 350.44
 OPTIDX NIFTY 29 Mar, 2012 6,100.00 Call 15.20 15.20 0.00 0.00
INR 15.20  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 6,100.00
Open Price: 29.00
Average Price: 21.52
No. of Contracts Traded: 648,250
Open Interest (No. of shares): 465,850
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 15.20
Days High: 29.70
Day's Low: 13.50
Turnover (cr.): 396.83
 OPTIDX NIFTY 23 Feb, 2012 5,300.00 Call 218.00 218.00 0.00 0.00
INR 218.00  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,300.00
Open Price: 318.00
Average Price: 269.37
No. of Contracts Traded: 646,150
Open Interest (No. of shares): 1,173,750
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 218.00
Days High: 329.00
Day's Low: 202.50
Turnover (cr.): 359.86
 OPTIDX NIFTY 29 Mar, 2012 6,200.00 Call 8.60 8.60 0.00 0.00
INR 8.60  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 6,200.00
Open Price: 18.35
Average Price: 13.16
No. of Contracts Traded: 597,750
Open Interest (No. of shares): 610,400
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 8.60
Days High: 18.45
Day's Low: 7.55
Turnover (cr.): 371.39
 OPTIDX NIFTY 29 Mar, 2012 4,800.00 Put 13.00 13.00 0.00 0.00
INR 13.00  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 4,800.00
Open Price: 12.20
Average Price: 11.72
No. of Contracts Traded: 579,750
Open Interest (No. of shares): 1,635,600
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 13.00
Days High: 14.90
Day's Low: 10.45
Turnover (cr.): 278.96
 OPTIDX NIFTY 23 Feb, 2012 4,900.00 Put 0.30 0.30 0.00 0.00
INR 0.30  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 4,900.00
Open Price: 0.30
Average Price: 0.34
No. of Contracts Traded: 571,050
Open Interest (No. of shares): 3,094,900
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.30
Days High: 0.50
Day's Low: 0.20
Turnover (cr.): 279.83
 OPTIDX NIFTY 29 Mar, 2012 5,700.00 Put 236.80 236.80 0.00 0.00
INR 236.80  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,700.00
Open Price: 186.10
Average Price: 204.36
No. of Contracts Traded: 492,500
Open Interest (No. of shares): 551,450
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 236.80
Days High: 245.20
Day's Low: 179.50
Turnover (cr.): 290.79
 OPTIDX NIFTY 29 Mar, 2012 4,500.00 Put 3.80 3.80 0.00 0.00
INR 3.80  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 4,500.00
Open Price: 4.00
Average Price: 4.02
No. of Contracts Traded: 334,900
Open Interest (No. of shares): 1,379,550
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 3.80
Days High: 5.75
Day's Low: 3.60
Turnover (cr.): 150.84
 OPTIDX NIFTY 29 Mar, 2012 5,400.00 Call 263.20 263.20 0.00 0.00
INR 263.20  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,400.00
Open Price: 339.45
Average Price: 294.05
No. of Contracts Traded: 330,850
Open Interest (No. of shares): 1,563,650
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 263.20
Days High: 347.00
Day's Low: 253.10
Turnover (cr.): 188.39
 OPTIDX NIFTY 23 Feb, 2012 5,200.00 Call 316.00 316.00 0.00 0.00
INR 316.00  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,200.00
Open Price: 414.80
Average Price: 377.67
No. of Contracts Traded: 325,450
Open Interest (No. of shares): 741,450
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 316.00
Days High: 428.00
Day's Low: 301.50
Turnover (cr.): 181.53
 OPTIDX NIFTY 23 Feb, 2012 4,600.00 Put 0.30 0.30 0.00 0.00
INR 0.30  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 4,600.00
Open Price: 0.45
Average Price: 0.32
No. of Contracts Traded: 272,500
Open Interest (No. of shares): 2,741,550
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 0.30
Days High: 0.45
Day's Low: 0.25
Turnover (cr.): 125.36
 OPTIDX NIFTY 29 Mar, 2012 4,700.00 Put 8.90 8.90 0.00 0.00
INR 8.90  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 4,700.00
Open Price: 8.50
Average Price: 8.36
No. of Contracts Traded: 262,200
Open Interest (No. of shares): 587,900
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 8.90
Days High: 10.20
Day's Low: 7.10
Turnover (cr.): 123.45
 OPTIDX NIFTY 23 Feb, 2012 5,100.00 Call 419.15 419.15 0.00 0.00
INR 419.15  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,100.00
Open Price: 522.00
Average Price: 470.26
No. of Contracts Traded: 261,950
Open Interest (No. of shares): 481,900
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 419.15
Days High: 528.90
Day's Low: 405.20
Turnover (cr.): 145.91
 OPTIDX NIFTY 23 Feb, 2012 5,800.00 Put 278.00 278.00 0.00 0.00
INR 278.00  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 5,800.00
Open Price: 190.05
Average Price: 217.79
No. of Contracts Traded: 249,350
Open Interest (No. of shares): 45,850
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 278.00
Days High: 293.05
Day's Low: 166.00
Turnover (cr.): 150.05
 OPTIDX NIFTY 29 Mar, 2012 6,300.00 Call 5.05 5.05 0.00 0.00
INR 5.05  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 6,300.00
Open Price: 10.00
Average Price: 7.93
No. of Contracts Traded: 248,750
Open Interest (No. of shares): 239,600
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 5.05
Days High: 10.25
Day's Low: 3.30
Turnover (cr.): 156.91
 OPTIDX NIFTY 23 Feb, 2012 6,300.00 Call 0.10 0.10 0.00 0.00
INR 0.10  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 23 Feb, 2012
Strike Price: 6,300.00
Open Price: 0.15
Average Price: 0.15
No. of Contracts Traded: 222,250
Open Interest (No. of shares): 64,050
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 0.10
Days High: 0.20
Day's Low: 0.10
Turnover (cr.): 140.02
 OPTIDX NIFTY 26 Apr, 2012 5,300.00 Put 110.50 110.50 0.00 0.00
INR 110.50  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 26 Apr, 2012
Strike Price: 5,300.00
Open Price: 84.00
Average Price: 96.40
No. of Contracts Traded: 217,650
Open Interest (No. of shares): 358,750
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 110.50
Days High: 114.55
Day's Low: 83.35
Turnover (cr.): 117.45
 OPTIDX NIFTY 29 Mar, 2012 5,300.00 Call 335.70 335.70 0.00 0.00
INR 335.70  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 29 Mar, 2012
Strike Price: 5,300.00
Open Price: 425.00
Average Price: 368.61
No. of Contracts Traded: 216,200
Open Interest (No. of shares): 1,254,550
Underlying: NIFTY
Option Type: Call European
Market Lot: 50
Previous Close: 335.70
Days High: 426.50
Day's Low: 322.55
Turnover (cr.): 122.56
 OPTIDX NIFTY 26 Apr, 2012 4,900.00 Put 41.10 41.10 0.00 0.00
INR 41.10  0.00 (0.00%)                                                                                                 Last Trade Time: 22 Feb, 2012 12:00 am
Instrument: OPTIDX
Expiry Date: 26 Apr, 2012
Strike Price: 4,900.00
Open Price: 33.50
Average Price: 36.10
No. of Contracts Traded: 207,100
Open Interest (No. of shares): 262,000
Underlying: NIFTY
Option Type: Put European
Market Lot: 50
Previous Close: 41.10
Days High: 43.00
Day's Low: 31.70
Turnover (cr.): 102.23