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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
941.60
Change Change %
7.75 0.83%

Updated:29 Jan, 2015, 15:59 PM IST

BSE
939.95
Change Change %
7.60 0.82%

Updated:29 Jan, 2015, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1010.00
2.10 2.00 2000.00% 939.50
Previous Close 0.10
Open 0.05
High 2.10
Low 0.05
Vol 2,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 700.00
241.00 139.00 136.27% 700.60
Previous Close 102.00
Open 238.30
High 243.00
Low 238.30
Vol 25,500
Open Interest (OI) 7,000
Change in OI -20,000
Bid Price 137.00
Offer Price 336.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 930.00
9.30 3.10 50.00% 932.30
Previous Close 6.20
Open 5.50
High 19.45
Low 4.00
Vol 1,00,000
Open Interest (OI) 1,94,500
Change in OI 1,000
Bid Price 7.30
Offer Price 9.70
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 910.00
26.75 6.65 33.08% 914.85
Previous Close 20.10
Open 19.00
High 30.50
Low 19.00
Vol 2,500
Open Interest (OI) 38,000
Change in OI -2,000
Bid Price 24.90
Offer Price 28.15
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 890.00
52.20 12.35 30.99% 889.40
Previous Close 39.85
Open 54.00
High 54.00
Low 52.20
Vol 2,000
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 43.40
Offer Price 47.40
Bid Quantity 5,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 900.00
40.25 9.30 30.05% 901.35
Previous Close 30.95
Open 27.60
High 46.70
Low 27.55
Vol 29,500
Open Interest (OI) 2,50,500
Change in OI -24,000
Bid Price 35.35
Offer Price 37.65
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 920.00
16.50 3.70 28.91% 925.10
Previous Close 12.80
Open 10.15
High 29.00
Low 10.10
Vol 42,500
Open Interest (OI) 68,000
Change in OI -21,500
Bid Price 16.15
Offer Price 18.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 870.00
69.65 11.10 18.96% 871.95
Previous Close 58.55
Open 73.00
High 73.00
Low 69.00
Vol 2,500
Open Interest (OI) 44,000
Change in OI 0
Bid Price 63.05
Offer Price 67.35
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 850.00
91.00 12.70 16.22% 850.60
Previous Close 78.30
Open 90.00
High 91.00
Low 87.40
Vol 2,500
Open Interest (OI) 34,000
Change in OI -1,000
Bid Price 86.00
Offer Price 87.60
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 860.00
76.15 6.15 8.79% 865.45
Previous Close 70.00
Open 70.65
High 80.50
Low 70.65
Vol 7,000
Open Interest (OI) 41,000
Change in OI -3,500
Bid Price 74.25
Offer Price 77.40
Bid Quantity 5,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 840.00
97.10 7.10 7.89% 844.50
Previous Close 90.00
Open 101.90
High 101.90
Low 97.10
Vol 1,500
Open Interest (OI) 42,500
Change in OI 500
Bid Price 93.05
Offer Price 97.05
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 830.00
106.85 6.85 6.85% 834.75
Previous Close 100.00
Open 107.00
High 112.00
Low 106.00
Vol 12,000
Open Interest (OI) 52,000
Change in OI -10,000
Bid Price 106.60
Offer Price 108.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 820.00
120.00 7.00 6.19% 821.60
Previous Close 113.00
Open 118.00
High 122.00
Low 116.00
Vol 31,000
Open Interest (OI) 39,000
Change in OI -30,000
Bid Price 112.70
Offer Price 118.25
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 880.00
57.00 3.20 5.95% 884.60
Previous Close 53.80
Open 47.00
High 60.00
Low 47.00
Vol 33,000
Open Interest (OI) 55,000
Change in OI -25,000
Bid Price 57.00
Offer Price 57.75
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 810.00
128.00 6.00 4.92% 813.60
Previous Close 122.00
Open 126.00
High 128.00
Low 126.00
Vol 1,000
Open Interest (OI) 26,000
Change in OI -500
Bid Price 122.45
Offer Price 127.95
Bid Quantity 8,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 800.00
136.85 5.35 4.07% 804.75
Previous Close 131.50
Open 130.00
High 143.00
Low 130.00
Vol 6,000
Open Interest (OI) 66,000
Change in OI -5,000
Bid Price 135.05
Offer Price 138.20
Bid Quantity 9,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 770.00
170.55 5.35 3.24% 771.05
Previous Close 165.20
Open 171.50
High 172.40
Low 170.00
Vol 3,500
Open Interest (OI) 35,500
Change in OI -2,500
Bid Price 151.00
Offer Price 168.15
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1070.00
0.00 0.00 0.00% 941.60
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 128.40
Offer Price 135.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 690.00
0.35 0.00 0.00% 941.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 660.00
0.00 0.00 0.00% 941.60
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 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1030.00
0.00 0.00 0.00% 941.60
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 88.85
Offer Price 95.30
Bid Quantity 5,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 820.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.05
High 0.35
Low 0.05
Vol 42,500
Open Interest (OI) 1,43,500
Change in OI -9,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1040.00
141.70 0.00 0.00% 799.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 79.30
Offer Price 122.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 730.00
70.00 0.00 0.00% 871.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 206.25
Offer Price 313.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 730.00
0.20 0.00 0.00% 941.40
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 750.00
181.00 0.00 0.00% 760.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 175.00
Offer Price 204.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 750.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 680.00
0.25 0.00 0.00% 941.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 780.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.15
High 0.15
Low 0.05
Vol 1,500
Open Interest (OI) 60,500
Change in OI -1,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 760.00
171.65 0.00 0.00% 769.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 159.10
Offer Price 177.95
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 760.00
0.35 0.00 0.00% 941.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 740.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1000.00
37.50 0.00 0.00% 904.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 47.50
Offer Price 83.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 720.00
0.70 0.00 0.00% 940.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 990.00
0.00 0.00 0.00% 941.60
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 48.00
Offer Price 55.70
Bid Quantity 5,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 840.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 1,57,000
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 790.00
142.00 0.00 0.00% 799.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 143.40
Offer Price 149.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 790.00
0.60 0.00 0.00% 941.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1050.00
0.00 0.00 0.00% 941.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1050.00
0.00 0.00 0.00% 941.60
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 108.50
Offer Price 115.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1060.00
0.00 0.00 0.00% 941.60
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 118.50
Offer Price 125.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1020.00
85.10 0.00 0.00% 856.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 78.85
Offer Price 85.25
Bid Quantity 5,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 710.00
54.75 0.00 0.00% 886.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 130.00
Offer Price 228.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 710.00
0.10 0.00 0.00% 941.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,500
Open Interest (OI) 14,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 700.00
0.05 0.00 0.00% 941.55
Previous Close 0.05
Open 0.25
High 0.25
Low 0.05
Vol 8,500
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 1010.00
0.00 0.00 0.00% 941.60
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 68.55
Offer Price 75.25
Bid Quantity 5,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 780.00
156.00 -2.60 -1.64% 785.60
Previous Close 158.60
Open 156.00
High 159.00
Low 155.00
Vol 5,000
Open Interest (OI) 25,500
Change in OI -1,500
Bid Price 155.00
Offer Price 158.15
Bid Quantity 4,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 980.00
40.60 -3.65 -8.25% 901.00
Previous Close 44.25
Open 40.60
High 40.60
Low 40.60
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 38.40
Offer Price 44.25
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 940.00
3.00 -0.35 -10.45% 938.60
Previous Close 3.35
Open 3.40
High 10.75
Low 1.75
Vol 6,77,000
Open Interest (OI) 3,12,500
Change in OI 82,000
Bid Price 2.90
Offer Price 3.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 960.00
21.00 -8.65 -29.17% 920.60
Previous Close 29.65
Open 23.10
High 23.40
Low 15.15
Vol 9,000
Open Interest (OI) 23,500
Change in OI -3,000
Bid Price 20.25
Offer Price 23.20
Bid Quantity 2,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 970.00
30.55 -13.40 -30.49% 911.05
Previous Close 43.95
Open 30.55
High 30.55
Low 30.55
Vol 500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 27.95
Offer Price 32.85
Bid Quantity 4,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 960.00
0.55 -0.30 -35.29% 941.05
Previous Close 0.85
Open 0.50
High 8.00
Low 0.30
Vol 2,85,500
Open Interest (OI) 2,86,500
Change in OI 13,000
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 950.00
12.60 -7.50 -37.31% 929.00
Previous Close 20.10
Open 20.85
High 20.85
Low 7.10
Vol 18,500
Open Interest (OI) 51,500
Change in OI 5,000
Bid Price 10.75
Offer Price 13.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 950.00
1.00 -0.60 -37.50% 940.60
Previous Close 1.60
Open 0.85
High 6.70
Low 0.80
Vol 5,16,000
Open Interest (OI) 3,30,000
Change in OI 71,500
Bid Price 0.95
Offer Price 1.05
Bid Quantity 34,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 850.00
0.05 -0.05 -50.00% 941.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 3,78,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1020.00
0.05 -0.05 -50.00% 941.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 13,500
Open Interest (OI) 48,000
Change in OI -1,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 940.00
5.50 -6.05 -52.38% 936.10
Previous Close 11.55
Open 13.00
High 13.50
Low 2.20
Vol 2,45,500
Open Interest (OI) 1,41,500
Change in OI 56,500
Bid Price 5.20
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 880.00
0.10 -0.15 -60.00% 941.50
Previous Close 0.25
Open 0.05
High 0.25
Low 0.05
Vol 39,000
Open Interest (OI) 3,64,500
Change in OI -8,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1030.00
0.05 -0.10 -66.67% 941.55
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 9,000
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1040.00
0.05 -0.10 -66.67% 941.55
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 19,000
Change in OI 500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 830.00
0.05 -0.10 -66.67% 941.55
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 24,000
Open Interest (OI) 98,500
Change in OI -4,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 800.00
0.05 -0.10 -66.67% 941.55
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 16,000
Open Interest (OI) 3,28,000
Change in OI 1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 920.00
0.75 -1.70 -69.39% 940.85
Previous Close 2.45
Open 2.20
High 3.50
Low 0.20
Vol 1,30,500
Open Interest (OI) 1,73,500
Change in OI 14,500
Bid Price 0.40
Offer Price 0.70
Bid Quantity 500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 910.00
0.25 -0.60 -70.59% 941.35
Previous Close 0.85
Open 1.00
High 1.00
Low 0.10
Vol 25,000
Open Interest (OI) 1,25,000
Change in OI -7,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 930.00
1.50 -4.45 -74.79% 940.10
Previous Close 5.95
Open 5.95
High 7.00
Low 0.75
Vol 2,02,000
Open Interest (OI) 2,23,500
Change in OI 67,000
Bid Price 1.50
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 900.00
0.10 -0.30 -75.00% 941.50
Previous Close 0.40
Open 0.20
High 0.35
Low 0.05
Vol 66,000
Open Interest (OI) 4,54,500
Change in OI -36,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,000
Offer Quantity 29,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 860.00
0.05 -0.15 -75.00% 941.55
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 28,000
Open Interest (OI) 1,96,500
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 870.00
0.05 -0.15 -75.00% 941.55
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 6,500
Open Interest (OI) 1,63,000
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 1000.00
0.05 -0.15 -75.00% 941.55
Previous Close 0.20
Open 0.60
High 0.60
Low 0.05
Vol 1,04,500
Open Interest (OI) 5,27,000
Change in OI -2,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 890.00
0.05 -0.20 -80.00% 941.55
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 10,500
Open Interest (OI) 1,02,500
Change in OI -500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 970.00
0.10 -0.45 -81.82% 941.50
Previous Close 0.55
Open 0.10
High 1.60
Low 0.05
Vol 94,000
Open Interest (OI) 1,27,500
Change in OI -14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 43,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 990.00
0.05 -0.25 -83.33% 941.55
Previous Close 0.30
Open 0.10
High 0.15
Low 0.05
Vol 20,500
Open Interest (OI) 61,000
Change in OI -500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
CE 980.00
0.05 -0.30 -85.71% 941.55
Previous Close 0.35
Open 0.15
High 0.60
Low 0.05
Vol 33,500
Open Interest (OI) 1,23,500
Change in OI -3,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 810.00
0.05 -0.40 -88.89% 941.55
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 3,000
Open Interest (OI) 62,000
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-01-2015
OPTSTK
PE 770.00
0.05 -0.45 -90.00% 941.55
Previous Close 0.50
Open 0.30
High 0.30
Low 0.05
Vol 6,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1010.00
14.15 10.30 267.53% 927.45
Previous Close 3.85
Open 14.15
High 14.15
Low 14.15
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 9.65
Offer Price 12.20
Bid Quantity 5,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 810.00
130.60 90.70 227.32% 811.00
Previous Close 39.90
Open 130.60
High 130.60
Low 130.60
Vol 500
Open Interest (OI) 500
Change in OI 500
Bid Price 128.05
Offer Price 138.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 790.00
153.00 103.30 207.85% 788.60
Previous Close 49.70
Open 153.00
High 153.00
Low 153.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 147.25
Offer Price 157.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 750.00
192.85 119.00 161.14% 748.75
Previous Close 73.85
Open 192.85
High 192.85
Low 192.85
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 189.05
Offer Price 195.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 800.00
139.90 73.90 111.97% 801.70
Previous Close 66.00
Open 141.00
High 146.00
Low 139.60
Vol 40,500
Open Interest (OI) 40,500
Change in OI 40,000
Bid Price 139.00
Offer Price 146.00
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 830.00
116.00 37.05 46.93% 825.60
Previous Close 78.95
Open 115.00
High 116.00
Low 115.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 500
Bid Price 110.10
Offer Price 115.00
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 860.00
80.00 15.15 23.36% 861.60
Previous Close 64.85
Open 80.00
High 80.00
Low 80.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 83.50
Offer Price 96.45
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1000.00
13.00 1.80 16.07% 928.60
Previous Close 11.20
Open 10.00
High 16.55
Low 10.00
Vol 53,500
Open Interest (OI) 1,02,500
Change in OI 6,000
Bid Price 12.00
Offer Price 13.00
Bid Quantity 4,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1020.00
8.55 1.10 14.77% 933.05
Previous Close 7.45
Open 8.60
High 11.00
Low 8.40
Vol 12,000
Open Interest (OI) 3,000
Change in OI 2,000
Bid Price 7.25
Offer Price 11.25
Bid Quantity 4,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 960.00
25.10 2.50 11.06% 916.50
Previous Close 22.60
Open 25.00
High 29.80
Low 24.10
Vol 29,500
Open Interest (OI) 54,500
Change in OI 11,000
Bid Price 24.30
Offer Price 25.00
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 900.00
60.00 5.80 10.70% 881.60
Previous Close 54.20
Open 50.00
High 60.25
Low 50.00
Vol 7,500
Open Interest (OI) 33,500
Change in OI 5,000
Bid Price 51.90
Offer Price 59.75
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 930.00
39.50 3.80 10.64% 902.10
Previous Close 35.70
Open 35.30
High 42.65
Low 35.30
Vol 9,500
Open Interest (OI) 10,000
Change in OI 3,500
Bid Price 37.55
Offer Price 39.20
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 980.00
18.95 1.55 8.91% 922.65
Previous Close 17.40
Open 19.50
High 20.90
Low 18.60
Vol 15,500
Open Interest (OI) 31,000
Change in OI 4,500
Bid Price 17.05
Offer Price 19.90
Bid Quantity 7,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 950.00
28.95 2.05 7.62% 912.65
Previous Close 26.90
Open 28.95
High 34.55
Low 28.95
Vol 64,000
Open Interest (OI) 1,02,000
Change in OI 49,000
Bid Price 28.65
Offer Price 29.50
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 940.00
33.00 2.25 7.32% 908.60
Previous Close 30.75
Open 29.00
High 39.20
Low 29.00
Vol 16,000
Open Interest (OI) 32,500
Change in OI 7,000
Bid Price 33.20
Offer Price 34.00
Bid Quantity 2,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 880.00
70.25 4.25 6.44% 871.35
Previous Close 66.00
Open 70.00
High 73.50
Low 70.00
Vol 5,500
Open Interest (OI) 45,500
Change in OI 500
Bid Price 66.95
Offer Price 73.20
Bid Quantity 10,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 970.00
21.10 1.20 6.03% 920.50
Previous Close 19.90
Open 23.15
High 23.50
Low 21.10
Vol 19,500
Open Interest (OI) 48,500
Change in OI 14,500
Bid Price 20.75
Offer Price 21.70
Bid Quantity 6,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 850.00
99.00 5.50 5.88% 842.60
Previous Close 93.50
Open 92.00
High 99.00
Low 92.00
Vol 3,000
Open Interest (OI) 18,000
Change in OI 2,000
Bid Price 93.90
Offer Price 100.00
Bid Quantity 2,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 850.00
4.00 0.15 3.90% 937.60
Previous Close 3.85
Open 3.05
High 4.00
Low 3.05
Vol 2,500
Open Interest (OI) 23,000
Change in OI 2,000
Bid Price 3.20
Offer Price 6.05
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 820.00
120.15 2.15 1.82% 821.45
Previous Close 118.00
Open 120.15
High 120.15
Low 120.15
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 121.05
Offer Price 126.05
Bid Quantity 3,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1070.00
0.00 0.00 0.00% 941.60
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 5.95
Bid Quantity 50,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1070.00
0.00 0.00 0.00% 941.60
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 112.05
Offer Price 164.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 920.00
62.00 0.00 0.00% 879.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 33.90
Offer Price 61.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1030.00
7.00 0.00 0.00% 934.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 6.40
Offer Price 8.75
Bid Quantity 4,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1030.00
0.00 0.00 0.00% 941.60
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 89.70
Offer Price 96.20
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 810.00
0.00 0.00 0.00% 941.60
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 14.00
Bid Quantity 50,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 890.00
64.00 0.00 0.00% 877.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 58.75
Offer Price 65.70
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 890.00
29.80 0.00 0.00% 911.80
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 3.10
Offer Price 50.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 820.00
0.00 0.00 0.00% 941.60
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 15.00
Bid Quantity 50,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1040.00
6.10 0.00 0.00% 935.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 5.55
Offer Price 7.60
Bid Quantity 3,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1040.00
0.00 0.00 0.00% 941.60
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 98.40
Offer Price 104.85
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 970.00
0.00 0.00 0.00% 941.60
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 44.65
Offer Price 49.65
Bid Quantity 8,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 780.00
0.00 0.00 0.00% 941.60
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 157.05
Offer Price 167.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 860.00
7.00 0.00 0.00% 934.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.45
Offer Price 6.35
Bid Quantity 3,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 980.00
45.00 0.00 0.00% 896.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 51.55
Offer Price 73.95
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 770.00
0.00 0.00 0.00% 941.60
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 155.00
Offer Price 195.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 760.00
0.00 0.00 0.00% 941.60
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 165.45
Offer Price 206.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 830.00
0.00 0.00 0.00% 941.60
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 0.10
Offer Price 19.25
Bid Quantity 50,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 870.00
0.00 0.00 0.00% 941.60
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 74.45
Offer Price 81.45
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1000.00
0.00 0.00 0.00% 941.60
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 65.80
Offer Price 71.45
Bid Quantity 8,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 990.00
0.00 0.00 0.00% 941.60
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 58.55
Offer Price 64.20
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 840.00
71.05 0.00 0.00% 870.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 84.90
Offer Price 133.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 840.00
14.40 0.00 0.00% 927.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.80
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1050.00
0.00 0.00 0.00% 941.60
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 0.60
Offer Price 7.45
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1050.00
0.00 0.00 0.00% 941.60
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 107.00
Offer Price 114.65
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 960.00
40.00 0.00 0.00% 901.60
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 500
Open Interest (OI) 53,000
Change in OI 500
Bid Price 37.65
Offer Price 43.55
Bid Quantity 500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 910.00
32.55 0.00 0.00% 909.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 33.65
Offer Price 85.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 1060.00
0.00 0.00 0.00% 941.60
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 2.25
Offer Price 6.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1060.00
0.00 0.00 0.00% 941.60
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 116.55
Offer Price 123.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1020.00
0.00 0.00 0.00% 941.60
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 81.10
Offer Price 87.75
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 1010.00
0.00 0.00 0.00% 941.60
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 74.10
Offer Price 79.25
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 940.00
30.00 -0.35 -1.15% 911.60
Previous Close 30.35
Open 30.15
High 31.45
Low 26.00
Vol 16,500
Open Interest (OI) 41,500
Change in OI 7,000
Bid Price 29.65
Offer Price 31.00
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 950.00
36.50 -0.50 -1.35% 905.10
Previous Close 37.00
Open 32.85
High 36.50
Low 31.00
Vol 7,000
Open Interest (OI) 29,500
Change in OI -1,500
Bid Price 34.45
Offer Price 37.70
Bid Quantity 9,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
CE 990.00
16.55 -0.45 -2.65% 925.05
Previous Close 17.00
Open 13.50
High 17.00
Low 13.50
Vol 3,500
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 14.05
Offer Price 15.90
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 920.00
20.80 -2.15 -9.37% 920.80
Previous Close 22.95
Open 24.00
High 24.35
Low 17.55
Vol 17,000
Open Interest (OI) 27,500
Change in OI 13,500
Bid Price 20.75
Offer Price 21.55
Bid Quantity 1,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 900.00
14.05 -1.55 -9.94% 927.55
Previous Close 15.60
Open 16.00
High 16.00
Low 11.40
Vol 31,000
Open Interest (OI) 1,90,500
Change in OI 14,000
Bid Price 14.00
Offer Price 14.50
Bid Quantity 2,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 880.00
8.25 -1.20 -12.70% 933.35
Previous Close 9.45
Open 11.80
High 12.00
Low 8.05
Vol 20,000
Open Interest (OI) 22,000
Change in OI 3,500
Bid Price 8.05
Offer Price 9.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 930.00
23.70 -3.50 -12.87% 917.90
Previous Close 27.20
Open 29.70
High 29.70
Low 20.65
Vol 11,000
Open Interest (OI) 27,000
Change in OI 6,000
Bid Price 24.90
Offer Price 26.00
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 870.00
5.95 -2.05 -25.63% 935.65
Previous Close 8.00
Open 5.95
High 5.95
Low 5.95
Vol 1,000
Open Interest (OI) 33,000
Change in OI 500
Bid Price 5.90
Offer Price 8.20
Bid Quantity 4,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 910.00
17.20 -25.75 -59.95% 924.40
Previous Close 42.95
Open 16.00
High 17.40
Low 16.00
Vol 7,000
Open Interest (OI) 6,000
Change in OI 4,000
Bid Price 16.85
Offer Price 17.70
Bid Quantity 1,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-02-2015
OPTSTK
PE 800.00
0.05 -5.80 -99.15% 941.55
Previous Close 5.85
Open 0.10
High 0.10
Low 0.05
Vol 3,000
Open Interest (OI) 5,000
Change in OI 3,000
Bid Price 0.15
Offer Price 4.95
Bid Quantity 10,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-03-2015
OPTSTK
CE 1000.00
0.00 0.00 0.00% 941.60
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 16.10
Offer Price 90.10
Bid Quantity 1,000
Offer Quantity 500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Hindustan Unilever Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Hindustan Unilever Option Contracts expiring on All-Expiry date.