NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24088.90
Change Change %
79.15 0.33%

23 Oct, 2017 | 04:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25100
1000.00 335.60 50.51% 23088.90
Previous Close 664.40
Open 908.35
High 1070.85
Low 908.30
Vol 400
Open Interest (OI) 2,840
Change in OI -240
Bid Price 930.70
Offer Price 1118.10
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25200
1122.40 303.65 37.09% 22966.50
Previous Close 818.75
Open 1201.35
High 1298.15
Low 1099.80
Vol 2,120
Open Interest (OI) 3,200
Change in OI -120
Bid Price 1102.90
Offer Price 1123.95
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23900
274.60 70.70 34.67% 23814.30
Previous Close 203.90
Open 233.95
High 337.70
Low 186.85
Vol 2,62,000
Open Interest (OI) 46,080
Change in OI -8,840
Bid Price 273.65
Offer Price 274.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24000
211.15 51.50 32.26% 23877.75
Previous Close 159.65
Open 171.90
High 269.35
Low 139.30
Vol 19,40,400
Open Interest (OI) 6,05,360
Change in OI 1,34,120
Bid Price 210.60
Offer Price 211.60
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24100
154.05 37.40 32.06% 23934.85
Previous Close 116.65
Open 120.05
High 202.30
Low 94.90
Vol 19,95,040
Open Interest (OI) 2,42,160
Change in OI 78,720
Bid Price 153.45
Offer Price 154.30
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23800
347.95 84.20 31.92% 23740.95
Previous Close 263.75
Open 294.80
High 416.65
Low 242.05
Vol 81,040
Open Interest (OI) 15,400
Change in OI 6,600
Bid Price 345.95
Offer Price 350.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24500
32.50 7.75 31.31% 24056.40
Previous Close 24.75
Open 18.00
High 48.00
Low 17.10
Vol 42,49,800
Open Interest (OI) 14,14,600
Change in OI 51,080
Bid Price 32.50
Offer Price 32.65
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23600
491.35 111.55 29.37% 23597.55
Previous Close 379.80
Open 429.90
High 568.30
Low 399.15
Vol 3,440
Open Interest (OI) 3,840
Change in OI -200
Bid Price 500.00
Offer Price 517.15
Bid Quantity 80
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24600
20.60 4.60 28.75% 24068.30
Previous Close 16.00
Open 18.00
High 32.00
Low 11.05
Vol 23,39,960
Open Interest (OI) 5,23,320
Change in OI 1,18,160
Bid Price 20.45
Offer Price 20.60
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24200
108.00 23.80 28.27% 23980.90
Previous Close 84.20
Open 86.15
High 147.75
Low 68.00
Vol 34,68,720
Open Interest (OI) 4,51,520
Change in OI 1,54,520
Bid Price 107.90
Offer Price 108.35
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24400
49.45 10.00 25.35% 24039.45
Previous Close 39.45
Open 61.50
High 71.20
Low 29.05
Vol 28,30,920
Open Interest (OI) 5,44,920
Change in OI 87,160
Bid Price 49.30
Offer Price 49.60
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23700
422.25 85.10 25.24% 23666.65
Previous Close 337.15
Open 371.15
High 496.30
Low 306.40
Vol 10,120
Open Interest (OI) 4,920
Change in OI 800
Bid Price 419.00
Offer Price 439.10
Bid Quantity 40
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24300
73.90 13.95 23.27% 24015.00
Previous Close 59.95
Open 68.40
High 104.50
Low 46.00
Vol 34,08,880
Open Interest (OI) 4,23,960
Change in OI 1,04,800
Bid Price 73.95
Offer Price 74.30
Bid Quantity 840
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26000
1922.10 316.80 19.73% 22166.80
Previous Close 1605.30
Open 2020.00
High 2020.00
Low 1854.55
Vol 720
Open Interest (OI) 6,280
Change in OI -440
Bid Price 1899.25
Offer Price 1921.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23500
586.35 95.65 19.49% 23502.55
Previous Close 490.70
Open 537.05
High 676.75
Low 470.10
Vol 16,960
Open Interest (OI) 1,77,560
Change in OI -5,320
Bid Price 585.90
Offer Price 597.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24700
12.95 2.05 18.81% 24075.95
Previous Close 10.90
Open 14.90
High 22.60
Low 7.70
Vol 16,78,080
Open Interest (OI) 5,23,240
Change in OI 9,800
Bid Price 12.95
Offer Price 13.05
Bid Quantity 120
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26700
2588.25 295.00 12.86% 21500.65
Previous Close 2293.25
Open 2588.25
High 2588.25
Low 2588.25
Vol 40
Open Interest (OI) 3,920
Change in OI 0
Bid Price 2598.45
Offer Price 2613.35
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24800
8.90 0.95 11.95% 24080.00
Previous Close 7.95
Open 7.05
High 15.35
Low 5.30
Vol 12,82,040
Open Interest (OI) 4,80,200
Change in OI 31,040
Bid Price 8.65
Offer Price 8.85
Bid Quantity 240
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23000
1060.00 106.90 11.22% 23028.90
Previous Close 953.10
Open 953.70
High 1100.00
Low 911.95
Vol 7,760
Open Interest (OI) 41,760
Change in OI -4,000
Bid Price 1050.20
Offer Price 1065.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26700
0.55 0.05 10.00% 24088.35
Previous Close 0.50
Open 2.90
High 2.90
Low 0.25
Vol 7,20,680
Open Interest (OI) 25,200
Change in OI 20,280
Bid Price 0.50
Offer Price 0.60
Bid Quantity 640
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22200
1840.00 140.00 8.24% 22248.90
Previous Close 1700.00
Open 1815.35
High 1845.75
Low 1716.50
Vol 680
Open Interest (OI) 34,720
Change in OI -360
Bid Price 1833.25
Offer Price 1858.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26500
2439.20 111.05 4.77% 21649.70
Previous Close 2328.15
Open 2502.80
High 2542.45
Low 2335.55
Vol 280
Open Interest (OI) 29,600
Change in OI 40
Bid Price 2398.05
Offer Price 2412.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22300
1775.00 70.20 4.12% 22313.90
Previous Close 1704.80
Open 1780.00
High 1780.00
Low 1610.75
Vol 2,040
Open Interest (OI) 59,120
Change in OI -320
Bid Price 1745.70
Offer Price 1780.40
Bid Quantity 760
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26100
7.25 0.00 0.00% 24081.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.50
Offer Price 1.95
Bid Quantity 40
Offer Quantity 840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1803.10
Offer Price 2170.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1586.70
Offer Price 1725.10
Bid Quantity 360
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1324.10
Offer Price 1529.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1508.70
Offer Price 1820.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25600
871.40 0.00 0.00% 23217.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 1489.30
Offer Price 1554.80
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.70
Bid Quantity 760
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2400.70
Offer Price 2588.75
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25800
1040.00 0.00 0.00% 23048.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1678.85
Offer Price 1743.45
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1212.75
Offer Price 1344.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1013.55
Offer Price 1295.90
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23100
1658.00 0.00 0.00% 22430.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 560
Change in OI 0
Bid Price 860.10
Offer Price 1016.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1249.90
Offer Price 1445.60
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23200
947.90 0.00 0.00% 23141.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,280
Change in OI 0
Bid Price 774.70
Offer Price 950.85
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23300
1097.90 0.00 0.00% 22991.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 712.80
Offer Price 881.75
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25900
5.85 0.00 0.00% 24083.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.55
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1777.85
Offer Price 1845.50
Bid Quantity 120
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26200
0.30 0.00 0.00% 24088.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2068.30
Offer Price 2286.25
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2002.65
Offer Price 2374.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25400
1033.25 0.00 0.00% 23055.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1270.85
Offer Price 1350.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2182.65
Offer Price 2476.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25500
1406.95 -56.40 -3.85% 22681.95
Previous Close 1463.35
Open 1349.15
High 1571.10
Low 1086.00
Vol 16,240
Open Interest (OI) 2,36,080
Change in OI -1,760
Bid Price 1404.00
Offer Price 1420.30
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22700
3.65 -0.20 -5.19% 24085.25
Previous Close 3.85
Open 3.65
High 6.35
Low 3.50
Vol 2,360
Open Interest (OI) 4,440
Change in OI 40
Bid Price 3.50
Offer Price 4.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25000
922.35 -60.85 -6.19% 23166.55
Previous Close 983.20
Open 981.00
High 1095.95
Low 846.05
Vol 34,600
Open Interest (OI) 2,92,080
Change in OI -4,360
Bid Price 924.20
Offer Price 930.30
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26500
0.65 -0.05 -7.14% 24088.25
Previous Close 0.70
Open 0.90
High 0.90
Low 0.35
Vol 480
Open Interest (OI) 34,280
Change in OI 40
Bid Price 0.45
Offer Price 0.75
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24900
835.45 -64.95 -7.21% 23253.45
Previous Close 900.40
Open 880.00
High 976.30
Low 750.05
Vol 2,480
Open Interest (OI) 6,800
Change in OI -920
Bid Price 818.60
Offer Price 834.60
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24900
5.90 -0.55 -8.53% 24083.00
Previous Close 6.45
Open 6.50
High 11.00
Low 3.70
Vol 5,67,800
Open Interest (OI) 1,84,320
Change in OI 11,680
Bid Price 5.90
Offer Price 6.00
Bid Quantity 40
Offer Quantity 680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24800
736.00 -70.05 -8.69% 23352.90
Previous Close 806.05
Open 820.00
High 882.35
Low 622.50
Vol 14,760
Open Interest (OI) 40,320
Change in OI -2,160
Bid Price 717.15
Offer Price 731.35
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25300
1125.00 -125.00 -10.00% 22963.90
Previous Close 1250.00
Open 1125.00
High 1125.00
Low 1125.00
Vol 80
Open Interest (OI) 1,160
Change in OI 0
Bid Price 1193.50
Offer Price 1236.15
Bid Quantity 240
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24600
555.00 -67.35 -10.82% 23533.90
Previous Close 622.35
Open 599.95
High 688.25
Low 458.80
Vol 71,440
Open Interest (OI) 66,280
Change in OI -39,520
Bid Price 531.90
Offer Price 542.90
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24700
644.95 -88.95 -12.12% 23443.95
Previous Close 733.90
Open 728.05
High 793.30
Low 545.45
Vol 85,680
Open Interest (OI) 67,480
Change in OI -52,680
Bid Price 624.55
Offer Price 635.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22500
1575.00 -271.90 -14.72% 22513.90
Previous Close 1846.90
Open 1520.00
High 1575.00
Low 1485.00
Vol 2,760
Open Interest (OI) 35,480
Change in OI -1,920
Bid Price 1539.35
Offer Price 1560.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24300
298.20 -70.95 -19.22% 23790.70
Previous Close 369.15
Open 300.30
High 434.65
Low 235.05
Vol 3,03,000
Open Interest (OI) 1,47,240
Change in OI 5,440
Bid Price 294.85
Offer Price 296.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24400
371.85 -90.60 -19.59% 23717.05
Previous Close 462.45
Open 403.75
High 524.55
Low 295.45
Vol 1,78,440
Open Interest (OI) 1,59,880
Change in OI -11,400
Bid Price 367.45
Offer Price 373.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23400
683.00 -166.95 -19.64% 23405.90
Previous Close 849.95
Open 620.05
High 746.30
Low 517.20
Vol 760
Open Interest (OI) 440
Change in OI 240
Bid Price 574.30
Offer Price 794.00
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24500
453.65 -111.40 -19.72% 23635.25
Previous Close 565.05
Open 508.85
High 607.15
Low 371.85
Vol 6,32,360
Open Interest (OI) 14,84,280
Change in OI -2,35,520
Bid Price 449.90
Offer Price 451.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24100
187.15 -48.35 -20.53% 23901.75
Previous Close 235.50
Open 222.40
High 297.55
Low 141.75
Vol 8,59,400
Open Interest (OI) 2,20,360
Change in OI 44,000
Bid Price 186.00
Offer Price 186.95
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24200
233.85 -61.15 -20.73% 23855.05
Previous Close 295.00
Open 240.30
High 365.35
Low 183.30
Vol 4,99,160
Open Interest (OI) 1,60,560
Change in OI 30,200
Bid Price 233.40
Offer Price 235.30
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25000
4.45 -1.25 -21.93% 24084.45
Previous Close 5.70
Open 6.00
High 8.00
Low 2.25
Vol 12,58,720
Open Interest (OI) 16,73,640
Change in OI -12,720
Bid Price 4.30
Offer Price 4.40
Bid Quantity 240
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26000
1.05 -0.40 -27.59% 24087.85
Previous Close 1.45
Open 1.20
High 1.30
Low 0.75
Vol 19,000
Open Interest (OI) 1,66,680
Change in OI -3,800
Bid Price 1.05
Offer Price 1.20
Bid Quantity 640
Offer Quantity 1,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24000
147.65 -62.30 -29.67% 23941.25
Previous Close 209.95
Open 195.10
High 243.95
Low 108.35
Vol 27,46,240
Open Interest (OI) 16,01,720
Change in OI 1,53,200
Bid Price 146.55
Offer Price 147.55
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25600
1.85 -0.90 -32.73% 24087.05
Previous Close 2.75
Open 1.05
High 2.05
Low 1.05
Vol 32,320
Open Interest (OI) 47,720
Change in OI -3,200
Bid Price 1.70
Offer Price 1.85
Bid Quantity 600
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25100
3.25 -1.65 -33.67% 24085.65
Previous Close 4.90
Open 4.80
High 7.00
Low 2.20
Vol 1,61,760
Open Interest (OI) 1,19,520
Change in OI -12,760
Bid Price 3.30
Offer Price 3.35
Bid Quantity 40
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25400
1.95 -1.00 -33.90% 24086.95
Previous Close 2.95
Open 2.50
High 2.85
Low 1.00
Vol 29,480
Open Interest (OI) 46,160
Change in OI 2,840
Bid Price 1.90
Offer Price 2.00
Bid Quantity 800
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23900
113.75 -61.30 -35.02% 23975.15
Previous Close 175.05
Open 122.10
High 195.50
Low 81.65
Vol 19,31,240
Open Interest (OI) 2,07,520
Change in OI 90,280
Bid Price 113.55
Offer Price 114.20
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25300
2.30 -1.30 -36.11% 24086.60
Previous Close 3.60
Open 2.55
High 4.00
Low 2.10
Vol 59,560
Open Interest (OI) 77,440
Change in OI -12,600
Bid Price 2.20
Offer Price 2.30
Bid Quantity 160
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25500
1.80 -1.05 -36.84% 24087.10
Previous Close 2.85
Open 2.20
High 4.25
Low 1.10
Vol 1,40,480
Open Interest (OI) 5,53,880
Change in OI -1,320
Bid Price 1.80
Offer Price 1.85
Bid Quantity 120
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25200
2.70 -1.70 -38.64% 24086.20
Previous Close 4.40
Open 5.00
High 6.00
Low 2.05
Vol 1,78,320
Open Interest (OI) 1,55,360
Change in OI -17,800
Bid Price 2.70
Offer Price 2.80
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23800
87.30 -55.00 -38.65% 24001.60
Previous Close 142.30
Open 105.85
High 155.00
Low 61.25
Vol 28,37,160
Open Interest (OI) 3,11,640
Change in OI 1,50,760
Bid Price 87.25
Offer Price 87.70
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22300
3.10 -2.05 -39.81% 24085.80
Previous Close 5.15
Open 3.50
High 3.50
Low 1.60
Vol 5,080
Open Interest (OI) 63,720
Change in OI -1,640
Bid Price 2.65
Offer Price 3.05
Bid Quantity 40
Offer Quantity 560
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22400
3.50 -2.35 -40.17% 24085.40
Previous Close 5.85
Open 3.00
High 4.50
Low 2.50
Vol 1,560
Open Interest (OI) 10,040
Change in OI -600
Bid Price 3.05
Offer Price 3.50
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25800
1.30 -1.00 -43.48% 24087.60
Previous Close 2.30
Open 0.25
High 1.30
Low 0.25
Vol 1,040
Open Interest (OI) 12,840
Change in OI -1,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,040
Offer Quantity 2,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23700
66.15 -51.65 -43.85% 24022.75
Previous Close 117.80
Open 100.05
High 122.50
Low 45.65
Vol 18,90,520
Open Interest (OI) 2,21,960
Change in OI 1,27,160
Bid Price 66.10
Offer Price 66.35
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25700
1.40 -1.10 -44.00% 24087.50
Previous Close 2.50
Open 2.00
High 2.50
Low 1.30
Vol 7,960
Open Interest (OI) 23,040
Change in OI -2,760
Bid Price 1.45
Offer Price 2.00
Bid Quantity 80
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23600
49.50 -46.75 -48.57% 24039.40
Previous Close 96.25
Open 88.95
High 94.95
Low 33.85
Vol 18,70,520
Open Interest (OI) 2,10,760
Change in OI 1,25,000
Bid Price 49.15
Offer Price 49.50
Bid Quantity 160
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23500
36.65 -38.55 -51.26% 24052.25
Previous Close 75.20
Open 70.75
High 75.00
Low 23.65
Vol 30,86,880
Open Interest (OI) 10,26,840
Change in OI 93,960
Bid Price 36.75
Offer Price 36.95
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22200
2.00 -2.20 -52.38% 24086.90
Previous Close 4.20
Open 2.80
High 2.80
Low 1.65
Vol 15,520
Open Interest (OI) 57,760
Change in OI -1,920
Bid Price 1.80
Offer Price 2.30
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23400
26.20 -32.90 -55.67% 24062.70
Previous Close 59.10
Open 56.60
High 56.60
Low 16.10
Vol 10,49,880
Open Interest (OI) 2,83,840
Change in OI 2,04,440
Bid Price 26.20
Offer Price 26.50
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22500
3.25 -4.30 -56.95% 24085.65
Previous Close 7.55
Open 4.55
High 5.50
Low 2.50
Vol 1,49,120
Open Interest (OI) 2,10,040
Change in OI 23,840
Bid Price 3.15
Offer Price 3.30
Bid Quantity 6,760
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23300
19.15 -26.75 -58.28% 24069.75
Previous Close 45.90
Open 45.00
High 45.00
Low 10.35
Vol 9,84,680
Open Interest (OI) 1,24,960
Change in OI 56,040
Bid Price 19.20
Offer Price 19.25
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23200
13.85 -19.50 -58.47% 24075.05
Previous Close 33.35
Open 22.00
High 32.00
Low 6.50
Vol 9,17,160
Open Interest (OI) 1,39,200
Change in OI 44,240
Bid Price 13.85
Offer Price 14.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22600
3.65 -5.20 -58.76% 24085.25
Previous Close 8.85
Open 5.85
High 5.85
Low 3.00
Vol 27,000
Open Interest (OI) 18,800
Change in OI 12,800
Bid Price 3.20
Offer Price 3.65
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22900
6.40 -9.90 -60.74% 24082.50
Previous Close 16.30
Open 13.30
High 14.50
Low 2.00
Vol 65,000
Open Interest (OI) 25,280
Change in OI 7,440
Bid Price 6.20
Offer Price 6.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23100
10.50 -16.60 -61.25% 24078.40
Previous Close 27.10
Open 19.10
High 35.00
Low 1.95
Vol 3,97,240
Open Interest (OI) 63,280
Change in OI 32,560
Bid Price 10.15
Offer Price 10.45
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22800
4.85 -8.70 -64.21% 24084.05
Previous Close 13.55
Open 10.55
High 10.55
Low 4.00
Vol 49,600
Open Interest (OI) 28,480
Change in OI 5,040
Bid Price 4.50
Offer Price 4.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23000
8.15 -15.65 -65.76% 24080.75
Previous Close 23.80
Open 20.05
High 20.05
Low 4.75
Vol 10,67,560
Open Interest (OI) 6,85,960
Change in OI -20,200
Bid Price 8.05
Offer Price 8.30
Bid Quantity 280
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24500
91.50 19.90 27.79% 23997.40
Previous Close 71.60
Open 79.95
High 110.00
Low 60.05
Vol 49,120
Open Interest (OI) 24,800
Change in OI 23,760
Bid Price 91.30
Offer Price 93.40
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25000
25.85 4.55 21.36% 24063.05
Previous Close 21.30
Open 19.50
High 40.00
Low 15.10
Vol 64,600
Open Interest (OI) 57,320
Change in OI 26,160
Bid Price 24.55
Offer Price 25.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24400
118.00 17.60 17.53% 23970.90
Previous Close 100.40
Open 120.00
High 132.65
Low 90.00
Vol 16,200
Open Interest (OI) 13,000
Change in OI 9,560
Bid Price 116.10
Offer Price 123.10
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25100
21.90 1.95 9.77% 24067.00
Previous Close 19.95
Open 10.00
High 22.40
Low 10.00
Vol 1,760
Open Interest (OI) 840
Change in OI -360
Bid Price 16.00
Offer Price 21.90
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE25000
913.10 47.90 5.54% 23175.80
Previous Close 865.20
Open 1059.05
High 1059.05
Low 913.10
Vol 160
Open Interest (OI) 80
Change in OI 80
Bid Price 881.50
Offer Price 935.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24500
610.15 22.30 3.79% 23478.75
Previous Close 587.85
Open 610.15
High 610.15
Low 610.15
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 460.95
Offer Price 504.15
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 52.00
Offer Price 99.85
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 499.55
Offer Price 610.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 683.95
Offer Price 751.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 429.95
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 349.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 75.50
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1096.30
Offer Price 1177.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 91.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 587.40
Offer Price 670.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 15.00
Offer Price 34.55
Bid Quantity 80
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 8.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 80.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23100
30.00 0.00 0.00% 24058.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 25.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 514.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 45.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 32.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 17.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23300
60.00 0.00 0.00% 24028.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 82.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 233.25
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 763.80
Offer Price 846.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.05
Offer Price 25.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.30
Offer Price 23.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 26.90
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 217.85
Offer Price 250.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 232.75
Offer Price 269.50
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24900
30.00 -1.40 -4.46% 24058.90
Previous Close 31.40
Open 34.90
High 34.90
Low 30.00
Vol 360
Open Interest (OI) 480
Change in OI 40
Bid Price 17.00
Offer Price 36.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24800
44.55 -3.35 -6.99% 24044.35
Previous Close 47.90
Open 41.00
High 45.20
Low 41.00
Vol 240
Open Interest (OI) 600
Change in OI 160
Bid Price 36.90
Offer Price 44.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24000
215.95 -34.80 -13.88% 23872.95
Previous Close 250.75
Open 231.10
High 276.35
Low 169.55
Vol 29,520
Open Interest (OI) 22,920
Change in OI 3,960
Bid Price 207.55
Offer Price 210.05
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23000
38.95 -8.30 -17.57% 24049.95
Previous Close 47.25
Open 48.00
High 55.00
Low 24.05
Vol 5,800
Open Interest (OI) 3,880
Change in OI 2,240
Bid Price 37.10
Offer Price 38.75
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE25500
9.55 -2.35 -19.75% 24079.35
Previous Close 11.90
Open 14.80
High 14.80
Low 8.35
Vol 560
Open Interest (OI) 3,480
Change in OI 280
Bid Price 6.70
Offer Price 9.45
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24400
390.00 -149.85 -27.76% 23698.90
Previous Close 539.85
Open 390.00
High 390.00
Low 390.00
Vol 40
Open Interest (OI) 0
Change in OI 0
Bid Price 374.65
Offer Price 440.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23500
88.00 -36.05 -29.06% 24000.90
Previous Close 124.05
Open 110.00
High 130.00
Low 75.00
Vol 43,400
Open Interest (OI) 21,280
Change in OI 14,680
Bid Price 86.05
Offer Price 87.85
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE24200
285.00 -166.50 -36.88% 23803.90
Previous Close 451.50
Open 400.00
High 400.00
Low 264.40
Vol 560
Open Interest (OI) 240
Change in OI 240
Bid Price 270.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
PE23900
176.95 -160.70 -47.59% 23911.95
Previous Close 337.65
Open 202.00
High 202.00
Low 176.95
Vol 760
Open Interest (OI) 200
Change in OI 200
Bid Price 154.00
Offer Price 188.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23500
656.40 -608.30 -48.10% 23432.50
Previous Close 1264.70
Open 465.10
High 676.30
Low 465.10
Vol 560
Open Interest (OI) 440
Change in OI 440
Bid Price 656.90
Offer Price 726.20
Bid Quantity 200
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE23900
361.95 -624.70 -63.32% 23726.95
Previous Close 986.65
Open 361.95
High 361.95
Low 361.95
Vol 40
Open Interest (OI) 0
Change in OI 0
Bid Price 333.40
Offer Price 373.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24000
288.80 -634.50 -68.72% 23800.10
Previous Close 923.30
Open 295.00
High 315.00
Low 235.90
Vol 12,760
Open Interest (OI) 6,520
Change in OI 6,520
Bid Price 296.70
Offer Price 299.90
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
02-11-2017
OPTIDX
CE24700
56.50 -493.00 -89.72% 24032.40
Previous Close 549.50
Open 60.00
High 60.00
Low 55.00
Vol 160
Open Interest (OI) 160
Change in OI 160
Bid Price 40.10
Offer Price 59.90
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 28.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24000
300.00 0.00 0.00% 23788.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 66.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 35.10
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 100.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24200
179.00 0.00 0.00% 23909.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 55.00
Offer Price 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,880
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 17.65
Offer Price 0.00
Bid Quantity 880
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24300
525.00 0.00 0.00% 23563.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,040
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
PE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
09-11-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 8.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.60
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24900
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
PE24100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
16-11-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE24800
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 24.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24088.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
23-11-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24088.90