Home > F&O > Market Watch

All contracts of BHUSANSTL 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 BHUSANSTL 30SEP2010 - - 1899.00 1837.20 1832.95 1876.00 3456 8093.09 1858.00 FUTSTK BHUSANSTL 28OCT2010 - - 1886.40 1875.25 1864.00 1878.55 8 18.80 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2250.00 - - 769.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1200.00 - - 376.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1400.00 - - 199.45 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1800.00 - - 108.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 850.00 - - 611.50 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1550.00 - - 176.35 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1750.00 - - 319.55 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1150.00 - - 690.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1350.00 - - 498.25 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1550.00 - - 324.00 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2000.00 - - 4.65 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 800.00 - - 768.10 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1100.00 - - 0.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1300.00 - - 7.25 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 850.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1950.00 - - 19.65 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2150.00 - - 674.40 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2350.00 - - 866.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2150.00 - - 42.75 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1050.00 - - 0.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1250.00 - - 1.65 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1300.00 - - 283.40 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1500.00 - - 129.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1700.00 - - 43.00 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 800.00 - - 1033.80 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 800.00 - - 0.30 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 850.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1850.00 - - 402.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1450.00 - - 407.70 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1650.00 - - 249.60 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1000.00 - - 468.45 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2100.00 - - 1.95 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2300.00 - - 0.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 900.00 - - 669.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1200.00 - - 1.75 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1400.00 - - 21.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 750.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 950.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2050.00 - - 64.30 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2250.00 - - 27.70 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1150.00 - - 0.45 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1350.00 - - 5.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1550.00 - - 27.40 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1600.00 - - 77.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1800.00 - - 22.00 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2000.00 - - 417.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 900.00 - - 935.50 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 900.00 - - 1.40 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 950.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1950.00 - - 489.65 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1750.00 - - 186.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1950.00 - - 94.40 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2150.00 - - 335.95 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1100.00 - - 378.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2200.00 - - 0.80 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1500.00 - - 50.45 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1700.00 - - 160.35 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2350.00 - - 17.55 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1050.00 - - 522.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1450.00 - - 12.85 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1650.00 - - 51.30 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1000.00 - - 5.00 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1900.00 - - 10.45 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2100.00 - - 512.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2300.00 - - 707.95 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1850.00 - - 134.60 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2050.00 - - 259.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2250.00 - - 419.20 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1200.00 - - 296.85 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1400.00 - - 166.00 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1600.00 - - 96.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1800.00 - - 237.75 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1150.00 - - 424.45 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1350.00 - - 239.95 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1750.00 - - 86.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1950.00 - - 191.00 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2000.00 - - 15.75 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1100.00 - - 13.50 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2200.00 - - 610.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2350.00 - - 507.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 750.00 - - 817.25 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1050.00 - - 0.10 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1300.00 - - 225.45 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1500.00 - - 118.75 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1700.00 - - 56.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1900.00 - - 324.55 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1250.00 - - 329.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1450.00 - - 162.65 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1650.00 - - 58.45 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1850.00 - - 132.90 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2100.00 - - 9.95 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2300.00 - - 3.85 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1200.00 - - 29.95 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1400.00 - - 95.60 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 750.00 - - 0.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1000.00 - - 837.25 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2050.00 - - 3.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2250.00 - - 0.50 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 850.00 - - 718.90 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1150.00 - - 0.75 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1350.00 - - 13.00 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1600.00 - - 82.70 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1800.00 - - 37.45 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2000.00 - - 534.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1550.00 - - 101.60 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1750.00 - - 31.10 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2200.00 - - 6.25 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 800.00 - - 660.25 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 850.00 - - 984.65 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1300.00 - - 56.75 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1500.00 - - 146.60 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 850.00 - - 0.65 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1700.00 - - 280.65 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1100.00 - - 739.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1300.00 - - 545.30 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1050.00 - - 422.80 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2150.00 - - 1.25 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 2350.00 - - 0.20 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 800.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 950.00 - - 620.50 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1250.00 - - 3.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1450.00 - - 34.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1650.00 - - 126.60 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1900.00 - - 24.45 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2100.00 - - 627.35 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2300.00 - - 817.80 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1000.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1200.00 - - 0.85 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1850.00 - - 15.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2050.00 - - 464.70 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2250.00 - - 658.95 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 900.00 - - 563.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 800.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 950.00 - - 886.35 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1600.00 - - 208.80 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 950.00 - - 2.75 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1800.00 - - 360.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1200.00 - - 641.45 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1400.00 - - 452.30 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1600.00 - - 285.45 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1150.00 - - 336.65 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1350.00 - - 194.20 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 900.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1550.00 - - 71.40 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1750.00 - - 197.65 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2200.00 - - 721.90 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2000.00 - - 78.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2200.00 - - 34.50 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1100.00 - - 0.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1300.00 - - 3.00 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1050.00 - - 8.45 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1950.00 - - 7.00 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2150.00 - - 561.30 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 2350.00 - - 757.05 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 900.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1900.00 - - 445.35 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1500.00 - - 364.85 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1700.00 - - 216.35 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1900.00 - - 113.10 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1250.00 - - 259.80 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1450.00 - - 140.90 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1850.00 - - 280.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2100.00 - - 52.70 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 2300.00 - - 22.10 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1000.00 - - 571.35 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1400.00 - - 8.30 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1600.00 - - 38.05 - - - 1858.00 FUTSTK BHUSANSTL 25NOV2010 - - - - 1851.75 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2050.00 - - 12.55 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2250.00 - - 4.90 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1150.00 - - 20.55 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1350.00 - - 74.65 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1800.00 - - 158.90 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2000.00 - - 223.95 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2200.00 - - 376.85 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1550.00 - - 99.40 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1750.00 - - 46.05 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1950.00 - - 370.35 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 CA 1100.00 - - 473.20 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1500.00 - - 19.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1700.00 - - 67.25 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 1900.00 - - 160.55 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2150.00 - - 7.90 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 750.00 - - 709.25 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 2350.00 - - 3.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 950.00 - - 515.35 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1250.00 - - 42.00 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1450.00 - - 119.60 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 1650.00 - - 243.60 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1050.00 - - 788.15 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 CA 1250.00 - - 593.10 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2100.00 - - 296.70 - - - 1858.00 OPTSTK BHUSANSTL 25NOV2010 PA 2300.00 - - 462.75 - - - 1858.00 OPTSTK BHUSANSTL 28OCT2010 PA 1000.00 - - 0.05 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1650.00 - - 68.35 - - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 CA 1850.00 - - 40.00 40.00 - - 1858.00 OPTSTK BHUSANSTL 30SEP2010 PA 2050.00 - - 580.80 - - - 1858.00

Top