NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
66.10
Change Change %
1.80 2.80%

Updated:27 Jan, 2015, 15:57 PM IST

BSE
66.10
Change Change %
1.85 2.88%

Updated:27 Jan, 2015, 15:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 62.50
3.30 0.75 29.41% 62.80
Previous Close 2.55
Open 2.55
High 3.30
Low 2.55
Vol 14,24,000
Open Interest (OI) 33,04,000
Change in OI -2,56,000
Bid Price 3.30
Offer Price 3.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 65.00
1.55 0.35 29.17% 64.55
Previous Close 1.20
Open 1.20
High 1.65
Low 1.05
Vol 1,88,72,000
Open Interest (OI) 85,76,000
Change in OI 3,60,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 88,000
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 60.00
5.60 1.10 24.44% 60.50
Previous Close 4.50
Open 4.90
High 5.60
Low 4.80
Vol 7,28,000
Open Interest (OI) 59,28,000
Change in OI -3,04,000
Bid Price 5.60
Offer Price 5.75
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 57.50
8.00 1.05 15.11% 58.10
Previous Close 6.95
Open 7.25
High 8.00
Low 7.00
Vol 2,40,000
Open Interest (OI) 23,12,000
Change in OI 16,000
Bid Price 8.00
Offer Price 8.20
Bid Quantity 24,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 52.50
12.55 1.50 13.57% 53.55
Previous Close 11.05
Open 12.60
High 12.60
Low 12.20
Vol 80,000
Open Interest (OI) 8,40,000
Change in OI -48,000
Bid Price 12.90
Offer Price 13.50
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 67.50
0.50 0.05 11.11% 65.60
Previous Close 0.45
Open 0.60
High 0.60
Low 0.30
Vol 1,03,52,000
Open Interest (OI) 42,72,000
Change in OI 4,00,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 2,56,000
Offer Quantity 5,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 55.00
10.30 1.00 10.75% 55.80
Previous Close 9.30
Open 9.40
High 10.65
Low 9.40
Vol 2,88,000
Open Interest (OI) 21,36,000
Change in OI -1,76,000
Bid Price 10.50
Offer Price 10.70
Bid Quantity 8,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 50.00
15.30 1.15 8.13% 50.80
Previous Close 14.15
Open 15.00
High 15.30
Low 15.00
Vol 96,000
Open Interest (OI) 12,16,000
Change in OI -72,000
Bid Price 15.30
Offer Price 15.70
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 22.50
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 37.50
0.00 0.00 0.00% 66.10
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 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 37.50
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 32.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 70.00
0.20 0.00 0.00% 65.90
Previous Close 0.20
Open 0.15
High 0.25
Low 0.10
Vol 34,16,000
Open Interest (OI) 46,72,000
Change in OI 2,00,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,32,000
Offer Quantity 4,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 70.00
9.50 0.00 0.00% 56.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.10
Offer Price 4.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 42.50
14.60 0.00 0.00% 51.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 42.50
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 47.50
14.60 0.00 0.00% 51.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,000
Change in OI 0
Bid Price 15.00
Offer Price 25.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 47.50
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 75.00
0.05 0.00 0.00% 66.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 40,000
Open Interest (OI) 6,88,000
Change in OI 16,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 75.00
0.00 0.00 0.00% 66.10
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 8.95
Offer Price 9.60
Bid Quantity 88,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 52.50
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,76,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 35.00
0.00 0.00 0.00% 66.10
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 20.50
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 35.00
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 55.00
0.05 0.00 0.00% 66.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 4,88,000
Open Interest (OI) 46,80,000
Change in OI -96,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 40.00
20.70 0.00 0.00% 45.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 15.55
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 40.00
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 45.00
16.00 0.00 0.00% 50.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,000
Change in OI 0
Bid Price 19.15
Offer Price 20.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 45.00
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 77.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 77.50
0.00 0.00 0.00% 66.10
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 11.40
Offer Price 12.10
Bid Quantity 72,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 30.00
0.05 0.00 0.00% 66.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 27.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 72.50
0.10 0.00 0.00% 66.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 4,24,000
Open Interest (OI) 8,48,000
Change in OI -88,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,36,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 72.50
0.00 0.00 0.00% 66.10
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 7.15
Bid Quantity 88,000
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 25.00
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 50.00
0.05 0.00 0.00% 66.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 64,000
Open Interest (OI) 38,16,000
Change in OI -8,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 67.50
2.95 -0.65 -18.06% 63.15
Previous Close 3.60
Open 2.95
High 2.95
Low 2.95
Vol 8,000
Open Interest (OI) 32,000
Change in OI 8,000
Bid Price 2.00
Offer Price 2.80
Bid Quantity 8,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 57.50
0.05 -0.05 -50.00% 66.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,60,000
Open Interest (OI) 32,16,000
Change in OI 64,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 65.00
0.85 -0.95 -52.78% 65.25
Previous Close 1.80
Open 1.50
High 1.50
Low 0.85
Vol 20,56,000
Open Interest (OI) 12,96,000
Change in OI 5,36,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,04,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 62.50
0.20 -0.55 -73.33% 65.90
Previous Close 0.75
Open 0.60
High 0.65
Low 0.20
Vol 52,72,000
Open Interest (OI) 23,68,000
Change in OI 1,36,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,84,000
Offer Quantity 8,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 60.00
0.05 -0.20 -80.00% 66.05
Previous Close 0.25
Open 0.10
High 0.15
Low 0.05
Vol 16,00,000
Open Interest (OI) 59,52,000
Change in OI 4,88,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,80,000
Offer Quantity 10,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 50.00
16.00 7.95 98.76% 50.10
Previous Close 8.05
Open 16.00
High 16.00
Low 16.00
Vol 8,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 14.20
Offer Price 16.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 60.00
7.90 0.95 13.67% 58.20
Previous Close 6.95
Open 7.40
High 7.90
Low 7.40
Vol 16,000
Open Interest (OI) 1,84,000
Change in OI -8,000
Bid Price 7.50
Offer Price 8.00
Bid Quantity 80,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 65.00
5.00 0.60 13.64% 61.10
Previous Close 4.40
Open 4.40
High 5.05
Low 4.40
Vol 6,72,000
Open Interest (OI) 10,88,000
Change in OI 2,32,000
Bid Price 4.90
Offer Price 5.05
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 70.00
3.05 0.35 12.96% 63.05
Previous Close 2.70
Open 2.70
High 3.15
Low 2.70
Vol 12,16,000
Open Interest (OI) 16,08,000
Change in OI 3,92,000
Bid Price 3.00
Offer Price 3.05
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 75.00
1.75 0.15 9.38% 64.35
Previous Close 1.60
Open 1.80
High 1.95
Low 1.65
Vol 10,64,000
Open Interest (OI) 8,48,000
Change in OI 3,36,000
Bid Price 1.70
Offer Price 1.75
Bid Quantity 3,36,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 77.50
1.30 0.10 8.33% 64.80
Previous Close 1.20
Open 1.20
High 1.60
Low 1.20
Vol 3,60,000
Open Interest (OI) 3,84,000
Change in OI 1,84,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 88,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 62.50
5.95 0.35 6.25% 60.15
Previous Close 5.60
Open 6.10
High 6.20
Low 5.75
Vol 40,000
Open Interest (OI) 3,68,000
Change in OI -8,000
Bid Price 6.15
Offer Price 6.40
Bid Quantity 8,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 67.50
3.65 0.20 5.80% 62.45
Previous Close 3.45
Open 4.00
High 4.00
Low 3.60
Vol 1,36,000
Open Interest (OI) 1,68,000
Change in OI 40,000
Bid Price 3.75
Offer Price 3.95
Bid Quantity 80,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 72.50
2.20 0.10 4.76% 63.90
Previous Close 2.10
Open 2.35
High 2.40
Low 2.00
Vol 2,48,000
Open Interest (OI) 3,04,000
Change in OI 1,60,000
Bid Price 2.25
Offer Price 2.40
Bid Quantity 1,12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 37.50
0.10 0.00 0.00% 66.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 70.00
7.70 0.00 0.00% 58.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 6.70
Offer Price 7.35
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 42.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 2.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 75.00
0.00 0.00 0.00% 66.10
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 10.45
Offer Price 11.00
Bid Quantity 40,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 52.50
6.50 0.00 0.00% 59.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 12.05
Offer Price 14.20
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 55.00
10.00 0.00 0.00% 56.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,000
Change in OI 0
Bid Price 10.50
Offer Price 12.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 40.00
0.10 0.00 0.00% 66.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 57.50
5.45 0.00 0.00% 60.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 7.55
Offer Price 10.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 45.00
0.00 0.00 0.00% 66.10
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 19.25
Offer Price 21.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 45.00
0.15 0.00 0.00% 65.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 64,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 77.50
0.00 0.00 0.00% 66.10
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 12.35
Offer Price 13.60
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 30.00
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 27.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 72.50
0.00 0.00 0.00% 66.10
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 8.45
Offer Price 9.30
Bid Quantity 72,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 62.50
3.10 -0.10 -3.13% 63.00
Previous Close 3.20
Open 3.10
High 3.25
Low 3.10
Vol 32,000
Open Interest (OI) 1,12,000
Change in OI 8,000
Bid Price 2.75
Offer Price 3.05
Bid Quantity 64,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 65.00
4.25 -0.25 -5.56% 61.85
Previous Close 4.50
Open 4.20
High 4.60
Low 4.15
Vol 72,000
Open Interest (OI) 2,16,000
Change in OI 56,000
Bid Price 3.90
Offer Price 4.25
Bid Quantity 40,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 57.50
1.30 -0.10 -7.14% 64.80
Previous Close 1.40
Open 1.45
High 1.45
Low 1.30
Vol 24,000
Open Interest (OI) 8,000
Change in OI 8,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 8,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 50.00
0.35 -0.05 -12.50% 65.75
Previous Close 0.40
Open 0.30
High 0.35
Low 0.30
Vol 32,000
Open Interest (OI) 1,68,000
Change in OI 8,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,04,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 60.00
1.90 -0.35 -15.56% 64.20
Previous Close 2.25
Open 1.75
High 2.10
Low 1.75
Vol 64,000
Open Interest (OI) 2,16,000
Change in OI 16,000
Bid Price 1.85
Offer Price 2.10
Bid Quantity 40,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 47.50
0.20 -0.05 -20.00% 65.90
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 8,000
Open Interest (OI) 96,000
Change in OI -8,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 88,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 55.00
0.85 -0.35 -29.17% 65.25
Previous Close 1.20
Open 0.85
High 0.90
Low 0.85
Vol 56,000
Open Interest (OI) 1,28,000
Change in OI 24,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 67.50
5.60 -10.15 -64.44% 60.50
Previous Close 15.75
Open 5.75
High 5.75
Low 5.60
Vol 40,000
Open Interest (OI) 32,000
Change in OI 32,000
Bid Price 5.30
Offer Price 5.65
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 52.50
0.50 -4.60 -90.20% 65.60
Previous Close 5.10
Open 0.40
High 0.50
Low 0.40
Vol 64,000
Open Interest (OI) 48,000
Change in OI 48,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 48,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 67.50
0.00 0.00 0.00% 66.10
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 7.40
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 40.00
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 2.10
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 65.00
0.00 0.00 0.00% 66.10
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 4.45
Offer Price 7.50
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 70.00
0.20 0.00 0.00% 65.90
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 2.85
Offer Price 7.10
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 60.00
0.00 0.00 0.00% 66.10
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 13.60
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 60.00
0.00 0.00 0.00% 66.10
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 45.00
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 3.10
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 57.50
0.00 0.00 0.00% 66.10
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 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 42.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 72.50
0.00 0.00 0.00% 66.10
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 0.95
Offer Price 6.10
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 47.50
0.00 0.00 0.00% 66.10
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 0.00
Offer Price 2.65
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
CE 75.00
0.00 0.00 0.00% 66.10
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 1.50
Offer Price 5.10
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-03-2015
OPTSTK
PE 50.00
2.70 0.00 0.00% 63.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.25
Offer Price 2.65
Bid Quantity 32,000
Offer Quantity 16,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Ashok Leyland Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Ashok Leyland Option Contracts expiring on All-Expiry date.