Home > F&O > Market Watch

All contracts of BANKBARODA REFRESH PAGE    As on 02-SEP-2010 15:30:15 Hours IST

Instrument Type Underlying Expiry Date Option Type Strike Price High Price Low Price Prev Close Last Price Number of contracts traded Turnover in Rs. Lakhs Underlying Value FUTSTK BANKBARODA 30SEP2010 - - 827.90 807.95 811.90 825.50 1730 7095.42 826.00 FUTSTK BANKBARODA 28OCT2010 - - 822.85 805.50 806.00 822.85 21 85.53 826.00 FUTSTK BANKBARODA 25NOV2010 - - 819.90 809.65 843.95 818.90 8 32.64 826.00 OPTSTK BANKBARODA 25NOV2010 PA 440.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 640.00 - - 1.80 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 840.00 - - 49.85 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 860.00 - - 115.90 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 600.00 - - 0.65 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 800.00 - - 66.20 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 780.00 - - 24.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 980.00 - - 146.55 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 1000.00 - - 0.35 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 520.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 720.00 - - 9.80 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 740.00 - - 29.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 940.00 - - 191.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 860.00 - - 60.65 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 600.00 - - 0.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 800.00 - - 31.80 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 820.00 - - 81.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 1020.00 - - 0.25 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 740.00 - - 13.70 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 940.00 - - 114.50 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 960.00 - - 210.60 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 380.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 1040.00 - - 331.70 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 700.00 - - 13.50 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 900.00 - - 152.85 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 820.00 - - 40.20 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 480.00 - - 262.00 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 960.00 - - 130.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 700.00 - - 6.80 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 900.00 - - 85.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 920.00 - - 171.90 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 360.00 - - 380.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 1000.00 - - 292.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 480.00 - - 357.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 480.00 - - 0.15 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 440.00 - - 301.35 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 920.00 - - 99.55 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 360.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 380.00 - - 360.40 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 560.00 - - 2.45 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 580.00 - - 163.90 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 1020.00 - - 312.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 1020.00 - - 7.90 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 440.00 - - 397.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 440.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 460.00 - - 281.65 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 660.00 - - 89.90 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 400.00 - - 340.70 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 580.00 - - 259.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 580.00 - - 4.20 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 780.00 - - 91.15 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 520.00 - - 0.70 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 1040.00 - - 6.15 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 540.00 - - 203.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 740.00 - - 35.20 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 460.00 - - 377.40 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 660.00 - - 183.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 460.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 660.00 - - 21.90 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 680.00 - - 73.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 860.00 - - 159.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 880.00 - - 2.60 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 400.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 420.00 - - 321.00 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 600.00 - - 6.85 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 620.00 - - 125.65 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 540.00 - - 298.80 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 740.00 - - 115.85 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 540.00 - - 1.35 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 560.00 - - 183.40 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 740.00 - - 62.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 760.00 - - 26.15 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 960.00 - - 0.35 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 1000.00 - - 10.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 500.00 - - 242.30 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 700.00 - - 59.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 680.00 - - 165.65 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 880.00 - - 37.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 680.00 - - 29.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 880.00 - - 177.50 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 420.00 - - 416.70 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 1020.00 - - 181.00 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 620.00 - - 221.15 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 420.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 620.00 - - 10.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 640.00 - - 107.35 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 820.00 - - 123.75 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 840.00 - - 6.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 560.00 - - 279.25 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 760.00 - - 101.10 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 960.00 - - 16.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 760.00 - - 76.25 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 780.00 - - 18.90 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 960.00 - - 253.70 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 980.00 - - 0.20 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 500.00 - - 338.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 700.00 - - 148.25 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 500.00 - - 0.35 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 520.00 - - 222.65 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 700.00 - - 39.20 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 720.00 - - 46.15 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 920.00 - - 1.00 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 1040.00 - - 198.90 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 640.00 - - 202.20 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 840.00 - - 53.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 640.00 - - 15.50 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 840.00 - - 141.15 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 860.00 - - 4.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 600.00 - - 144.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 800.00 - - 13.35 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 780.00 - - 87.45 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 980.00 - - 12.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 980.00 - - 273.10 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 520.00 - - 318.45 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 720.00 - - 131.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 920.00 - - 24.80 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 720.00 - - 50.15 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 920.00 - - 215.20 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 940.00 - - 0.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 860.00 - - 44.80 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 1000.00 - - 163.50 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 600.00 - - 240.35 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 800.00 - - 75.00 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 800.00 - - 107.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 820.00 - - 9.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 940.00 - - 20.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 940.00 - - 234.35 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 380.00 - - 317.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 900.00 - - 1.60 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 820.00 - - 63.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 460.00 - - 238.45 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 CA 900.00 - - 30.45 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 PA 900.00 - - 196.20 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 1040.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 480.00 - - 218.85 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 680.00 - - 51.95 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 420.00 - - 277.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 360.00 - - 336.65 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 560.00 - - 142.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 1000.00 - - 0.15 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 440.00 - - 258.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 640.00 - - 77.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 360.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 580.00 - - 124.65 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 780.00 - - 15.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 520.00 - - 180.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 CA 1020.00 - - 0.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 660.00 - - 63.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 860.00 - - 18.00 18.00 - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 380.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 580.00 - - 0.30 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 1040.00 - - 289.00 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 400.00 - - 297.35 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 600.00 - - 107.65 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 540.00 - - 161.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 740.00 - - 25.80 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 940.00 - - 1.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 460.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 660.00 - - 5.00 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 400.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 580.00 - - 0.30 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 880.00 - - 3.15 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 620.00 - - 91.70 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 820.00 - - 15.00 15.00 - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 540.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 1000.00 - - 249.75 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 460.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 760.00 - - 19.85 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 660.00 - - 2.90 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 960.00 - - 0.75 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 480.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 680.00 - - 8.50 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 880.00 - - 134.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 500.00 - - 199.40 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 700.00 - - 41.75 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 900.00 - - 2.25 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 420.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 620.00 - - 1.40 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 540.00 - - 0.10 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 840.00 - - 6.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 560.00 - - 0.10 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 1020.00 - - 269.35 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 760.00 - - 39.60 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 500.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 480.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 680.00 - - 4.55 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 980.00 - - 0.50 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 880.00 - - 72.55 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 420.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 720.00 - - 33.05 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 620.00 - - 1.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 920.00 - - 1.55 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 440.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 640.00 - - 2.75 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 840.00 - - 98.35 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 1040.00 - - 0.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 560.00 - - 0.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 760.00 - - 18.65 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 780.00 - - 52.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 980.00 - - 230.15 - - - 826.00 OPTSTK BANKBARODA 25NOV2010 PA 500.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 30SEP2010 CA 800.00 - - 11.30 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 520.00 - - 0.05 - - - 826.00 OPTSTK BANKBARODA 28OCT2010 PA 720.00 - - 20.30 - - - 826.00

Top