Home > F&O > Market Watch

All contracts of BPCL 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 BPCL 30SEP2010 - - 792.90 764.00 768.65 768.00 4602 17739.33 778.50 FUTSTK BPCL 28OCT2010 - - 780.70 767.45 771.15 770.30 395 1525.15 778.50 OPTSTK BPCL 30SEP2010 CA 800.00 23.50 17.55 20.25 18.90 130 533.47 778.50 OPTSTK BPCL 30SEP2010 CA 780.00 32.50 24.50 27.45 27.75 68 274.78 778.50 OPTSTK BPCL 30SEP2010 CA 820.00 17.25 12.45 14.10 13.00 33 137.68 778.50 OPTSTK BPCL 30SEP2010 CA 840.00 11.95 9.00 10.05 9.00 25 106.31 778.50 OPTSTK BPCL 30SEP2010 CA 760.00 43.00 33.80 37.20 38.00 17 67.86 778.50 OPTSTK BPCL 30SEP2010 PA 760.00 26.55 22.35 27.15 25.35 14 54.94 778.50 OPTSTK BPCL 30SEP2010 PA 780.00 38.75 32.50 36.95 38.65 10 40.78 778.50 OPTSTK BPCL 30SEP2010 PA 740.00 18.50 15.95 18.65 18.50 8 30.29 778.50 OPTSTK BPCL 30SEP2010 CA 740.00 49.85 49.00 52.10 49.00 3 11.84 778.50 FUTSTK BPCL 25NOV2010 - - 778.55 778.45 770.00 778.45 2 7.79 778.50 OPTSTK BPCL 30SEP2010 PA 700.00 7.95 5.25 8.10 7.95 2 7.07 778.50 OPTSTK BPCL 30SEP2010 CA 900.00 2.50 2.50 1.85 2.50 1 4.51 778.50 OPTSTK BPCL 25NOV2010 PA 800.00 - - 101.00 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 440.00 - - 8.65 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 460.00 - - 191.75 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 380.00 - - 390.50 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 580.00 - - 209.10 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 380.00 - - 2.05 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 580.00 - - 61.85 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 320.00 - - 0.25 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 340.00 - - 304.60 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 540.00 - - 127.60 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 460.00 - - 313.90 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 460.00 - - 12.65 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 480.00 - - 174.55 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 660.00 - - 4.50 4.50 - - 778.50 OPTSTK BPCL 28OCT2010 CA 680.00 - - 51.80 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 400.00 - - 3.50 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 420.00 - - 227.95 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 540.00 - - 242.05 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 340.00 - - 0.55 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 540.00 - - 40.45 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 560.00 - - 113.75 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 760.00 - - 28.35 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 300.00 - - 343.80 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 500.00 - - 158.05 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 480.00 - - 295.30 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 680.00 - - 138.55 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 480.00 - - 17.75 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 680.00 - - 4.50 4.50 - - 778.50 OPTSTK BPCL 30SEP2010 PA 880.00 - - 315.50 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 420.00 - - 351.80 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 420.00 - - 5.65 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 440.00 - - 209.60 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 620.00 - - 1.45 1.45 - - 778.50 OPTSTK BPCL 28OCT2010 CA 640.00 - - 120.00 120.00 - - 778.50 OPTSTK BPCL 28OCT2010 CA 840.00 - - 14.75 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 560.00 - - 225.30 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 760.00 - - 95.50 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 560.00 - - 50.55 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 780.00 - - 24.20 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 960.00 - - 393.15 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 980.00 - - 4.30 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 500.00 - - 277.15 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 300.00 - - 0.10 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 500.00 - - 24.05 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 520.00 - - 142.35 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 720.00 - - 38.55 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 440.00 - - 332.75 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 640.00 - - 164.65 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 840.00 - - 63.75 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 640.00 - - 2.80 2.80 - - 778.50 OPTSTK BPCL 28OCT2010 CA 660.00 - - 59.70 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 840.00 - - 277.20 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 860.00 - - 12.45 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 400.00 - - 246.75 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 600.00 - - 89.10 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 800.00 - - 20.55 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 780.00 - - 86.55 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 980.00 - - 29.65 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 980.00 - - 357.90 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 520.00 - - 259.35 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 720.00 - - 115.50 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 520.00 - - 31.60 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 720.00 - - 11.95 11.40 - - 778.50 OPTSTK BPCL 28OCT2010 CA 740.00 - - 33.10 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 920.00 - - 354.20 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 940.00 - - 6.20 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 660.00 - - 151.20 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 860.00 - - 57.35 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 860.00 - - 122.40 122.40 - - 778.50 OPTSTK BPCL 28OCT2010 CA 880.00 - - 10.50 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 400.00 - - 371.10 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 600.00 - - 193.60 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 800.00 - - 78.30 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 600.00 - - 1.50 1.50 - - 778.50 OPTSTK BPCL 28OCT2010 CA 620.00 - - 78.30 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 800.00 - - 56.00 56.00 - - 778.50 OPTSTK BPCL 28OCT2010 CA 820.00 - - 22.30 22.30 - - 778.50 OPTSTK BPCL 25NOV2010 CA 740.00 - - 105.15 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 940.00 - - 37.10 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 940.00 - - 373.65 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 960.00 - - 5.20 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 700.00 - - 44.80 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 900.00 - - 8.80 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 880.00 - - 51.55 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 620.00 - - 178.75 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 820.00 - - 70.70 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 820.00 - - 258.25 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 960.00 - - 33.20 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 700.00 - - 126.65 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 900.00 - - 46.25 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 900.00 - - 334.80 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 920.00 - - 7.40 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 480.00 - - 96.85 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 920.00 - - 41.45 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 360.00 - - 198.15 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 560.00 - - 51.05 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 300.00 - - 256.10 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 440.00 - - 127.05 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 380.00 - - 179.40 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 580.00 - - 42.65 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 320.00 - - 236.60 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 520.00 - - 71.40 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 460.00 - - 111.40 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 660.00 - - 72.00 72.00 - - 778.50 OPTSTK BPCL 28OCT2010 PA 380.00 - - 0.75 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 400.00 - - 161.20 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 340.00 - - 217.25 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 540.00 - - 60.60 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 460.00 - - 5.40 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 380.00 - - 0.35 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 680.00 - - 31.40 31.40 - - 778.50 OPTSTK BPCL 30SEP2010 CA 880.00 - - 3.50 3.50 - - 778.50 OPTSTK BPCL 30SEP2010 CA 420.00 - - 143.70 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 620.00 - - 29.25 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 340.00 - - 0.20 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 460.00 - - 2.35 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 960.00 - - 0.60 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 480.00 - - 7.85 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 680.00 - - 81.90 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 500.00 - - 83.50 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 700.00 - - 60.10 60.10 - - 778.50 OPTSTK BPCL 28OCT2010 PA 420.00 - - 2.25 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 640.00 - - 33.00 33.00 - - 778.50 OPTSTK BPCL 28OCT2010 PA 360.00 - - 0.40 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 560.00 - - 25.80 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 760.00 - - 137.15 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 300.00 - - 0.05 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 480.00 - - 3.50 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 680.00 - - 43.25 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 980.00 - - 15.00 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 420.00 - - 1.00 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 720.00 - - 42.00 42.00 - - 778.50 OPTSTK BPCL 30SEP2010 CA 920.00 - - 3.50 3.50 - - 778.50 OPTSTK BPCL 28OCT2010 PA 440.00 - - 3.55 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 640.00 - - 59.25 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 360.00 - - 0.20 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 560.00 - - 12.05 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 860.00 - - 6.95 7.00 - - 778.50 OPTSTK BPCL 25NOV2010 PA 760.00 - - 78.85 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 580.00 - - 32.65 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 780.00 - - 48.30 48.30 - - 778.50 OPTSTK BPCL 28OCT2010 PA 980.00 - - 329.55 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 600.00 - - 35.45 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 500.00 - - 4.95 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 320.00 - - 0.10 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 520.00 - - 15.05 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 720.00 - - 108.00 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 440.00 - - 1.55 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 640.00 - - 30.05 - - - 778.50 OPTSTK BPCL 30SEP2010 CA 940.00 - - 0.75 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 660.00 - - 70.10 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 860.00 - - 219.65 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 400.00 - - 1.35 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 600.00 - - 40.50 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 580.00 - - 15.55 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 780.00 - - 89.60 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 980.00 - - 229.25 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 520.00 - - 6.80 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 720.00 - - 59.60 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 540.00 - - 19.95 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 740.00 - - 122.20 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 940.00 - - 292.05 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 660.00 - - 36.30 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 860.00 - - 139.00 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 880.00 - - 237.35 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 400.00 - - 0.60 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 600.00 - - 19.70 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 620.00 - - 49.40 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 820.00 - - 185.25 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 540.00 - - 9.15 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 740.00 - - 68.85 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 940.00 - - 197.40 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 960.00 - - 310.75 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 500.00 - - 11.05 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 700.00 - - 94.55 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 900.00 - - 255.35 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 880.00 - - 152.85 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 620.00 - - 24.55 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 820.00 - - 113.05 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 840.00 - - 202.25 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 960.00 - - 213.15 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 700.00 - - 51.05 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 900.00 - - 167.20 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 920.00 - - 273.60 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 360.00 - - 285.15 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 840.00 - - 125.75 - - - 778.50 OPTSTK BPCL 28OCT2010 PA 800.00 - - 168.70 - - - 778.50 OPTSTK BPCL 25NOV2010 PA 920.00 - - 182.10 - - - 778.50 OPTSTK BPCL 25NOV2010 CA 360.00 - - 410.00 - - - 778.50 OPTSTK BPCL 30SEP2010 PA 360.00 - - 1.10 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 380.00 - - 265.85 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 580.00 - - 100.90 - - - 778.50 OPTSTK BPCL 28OCT2010 CA 320.00 - - 324.20 - - - 778.50

Top