Futures & Options

Home » Futures & Options » Overview

Indian Indices
  • image
Global Indices
  • image
Commodity
  • image
Forex
  • image
View

As on 17/02/2017 3:30PM

Overview

Get a general view about Futures & Options.

Instr. TypeUnderlyingExpiry DateOption TypeStrike Price
( ` )
Open Price
( ` )
High Price
( ` )
Low Price
( ` )
Prev Close
( ` )
Last Price
( ` )
VolumeTurnover
( Lac. )
Underlying Value
( ` )
OPTIDX OPTIDX Nifty 50 23-02-2017 PE 8,800.00 20.00 53.95 20.00 60.90 36.60 3,85,554 25,55,474.31 8,821.70
OPTIDX OPTIDX Nifty 50 23-02-2017 CE 8,900.00 35.25 42.00 16.20 14.65 19.45 3,80,708 25,47,871.98 8,821.70
OPTIDX OPTIDX Nifty 50 23-02-2017 CE 8,800.00 86.65 95.00 52.05 47.50 62.30 3,34,524 22,24,950.81 8,821.70
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 21,000.00 68.40 120.00 16.65 4.90 19.50 2,42,032 20,36,163.91 20,551.35
OPTIDX OPTIDX Nifty 50 23-02-2017 PE 8,700.00 18.00 23.35 10.00 26.20 14.00 3,04,924 19,93,050.32 8,821.70
OPTIDX OPTIDX Nifty 50 23-02-2017 CE 9,000.00 10.00 12.45 4.30 4.10 5.10 2,73,493 18,47,385.36 8,821.70
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 20,800.00 140.00 160.85 39.95 11.85 51.00 1,78,374 14,89,335.14 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 PE 20,500.00 135.05 186.80 78.45 278.30 127.50 1,66,161 13,70,970.48 20,551.35
FUTIDX FUTIDX Nifty Bank 23-02-2017 - - 20,750.35 20,873.80 20,420.30 20,285.40 20,522.40 1,65,462 13,61,626.73 20,551.35
OPTIDX OPTIDX Nifty 50 23-02-2017 PE 8,600.00 7.80 9.80 3.65 11.20 5.85 2,10,442 13,58,358.80 8,821.70
FUTSTK FUTSTK HDFC Bank 23-02-2017 - - 1,436.65 1,440.00 1,353.05 1,330.05 1,370.60 1,92,279 13,39,644.80 1,377.05
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 20,700.00 180.50 211.60 64.50 21.35 79.00 1,52,787 12,71,466.52 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 PE 20,000.00 27.90 43.55 13.85 59.40 21.00 1,52,338 12,20,136.59 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 20,900.00 98.80 100.00 27.65 7.05 32.75 1,34,447 11,26,612.08 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 PE 20,300.00 39.95 96.00 35.15 160.90 62.00 1,33,170 10,84,843.30 20,551.35
FUTIDX FUTIDX Nifty 50 23-02-2017 - - 8,869.75 8,872.45 8,800.10 8,787.60 8,827.00 1,37,805 9,13,002.36 8,821.70
OPTIDX OPTIDX Nifty Bank 23-02-2017 PE 20,200.00 68.05 69.60 27.15 116.95 43.00 1,10,360 8,93,749.58 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 20,600.00 267.75 280.00 91.10 38.60 115.60 1,02,881 8,53,587.61 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 PE 20,400.00 95.55 135.35 55.15 214.75 89.35 1,03,738 8,50,322.13 20,551.35
OPTIDX OPTIDX Nifty Bank 23-02-2017 CE 20,500.00 357.10 394.95 127.70 64.75 164.95 97,722 8,08,920.04 20,551.35
BSE Prices delayed by 5 minutes... << Prices as on Feb 17, 2017 >>  ABB India 1230 [ 0.09% ]    ACC 1462.65 [ 0.46% ]    Ambuja Cements Ltd. 238.1 [ 1.02% ]    Asian Paints Ltd. 960.95 [ -0.91% ]    Axis Bank Ltd. 489 [ -0.81% ]    Bajaj Auto Ltd. 2781.5 [ -0.25% ]    Bank of Baroda 166 [ -0.03% ]    Bharti Airtel 369.5 [ 0.90% ]    Bharat Heavy Ele 153.4 [ -0.07% ]    Bharat Petroleum 679.35 [ 1.35% ]    Britannia Ind. 3245.7 [ 0.46% ]    Cairn India Ltd. 287 [ -0.12% ]    Cipla 592.6 [ 1.58% ]    Coal India Ltd. 316.55 [ -0.53% ]    Colgate Palm. 909.9 [ 0.27% ]    Dabur India 265.45 [ -0.38% ]    DLF Ltd. 142.3 [ 0.92% ]    Dr. Reddy's Labs 2915.3 [ -0.39% ]    GAIL (India) Ltd. 509.75 [ 1.41% ]    Grasim Inds. 1040.65 [ 1.29% ]    HCL Technologies 838.6 [ -0.57% ]    HDFC 1402.05 [ 0.62% ]    HDFC Bank 1377.15 [ 3.75% ]    Hero MotoCorp 3085.65 [ -1.29% ]    Hindustan Unilever L 842.35 [ -0.51% ]    Hindalco Indus. 183.7 [ -2.13% ]    ICICI Bank 283.05 [ 1.52% ]    IDFC L 53.1 [ 0.95% ]    Indian Hotels Co 116.35 [ -3.24% ]    IndusInd Bank 1336.85 [ 1.30% ]    Infosys 999.7 [ -1.21% ]    ITC Ltd. 268.25 [ 0.58% ]    Jindal St & Pwr 92.95 [ 0.22% ]    Kotak Mahindra Bank 796.2 [ 0.50% ]    L&T 1478 [ 0.52% ]    Lupin Ltd. 1457.9 [ 1.23% ]    Mahi. & Mahi 1316.85 [ 0.04% ]    Maruti Suzuki India 5989 [ -0.63% ]    MTNL 21.7 [ 0.23% ]    Nestle India 6254.25 [ 0.97% ]    NIIT Ltd. 73.6 [ 0.41% ]    NMDC Ltd. 136.3 [ -0.44% ]    NTPC 169.6 [ -0.29% ]    ONGC 194.3 [ 0.10% ]    Punj. NationlBak 140.2 [ -0.46% ]    Power Grid Corpo 202.45 [ 0.82% ]    Reliance Inds. 1075.35 [ 0.98% ]    SBI 268.8 [ -0.59% ]    Vedanta 263.4 [ 0.29% ]    Shipping Corpn. 63.45 [ 0.55% ]    Sun Pharma. 675.45 [ 4.03% ]    Tata Chemicals 562.85 [ -0.57% ]    Tata Global Beverage 140.2 [ 0.07% ]    Tata Motors Ltd. 452.7 [ 1.53% ]    Tata Steel 467.95 [ -0.39% ]    Tata Power Co. 84.15 [ 1.32% ]    Tata Consultancy 2408.15 [ -1.58% ]    Tech Mahindra Ltd. 502.9 [ -0.24% ]    UltraTech Cement 3719.55 [ 0.03% ]    United Spirits 2365.7 [ 2.39% ]    Wipro Ltd 475.7 [ -1.02% ]    Zee Entertainment En 520.8 [ 0.32% ]