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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
556.65
Change Change %
-1.00 -0.18%

Updated:19 Jan, 2018, 15:54 PM IST

BSE
555.20
Change Change %
-2.85 -0.51%

Updated:19 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 560.00
27.10 21.10 351.67% 529.55
Previous Close 6.00
Open 13.35
High 35.00
Low 13.35
Vol 77,000
Open Interest (OI) 30,800
Change in OI 30,800
Bid Price 24.35
Offer Price 25.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 610.00
60.00 31.95 113.90% 496.65
Previous Close 28.05
Open 48.00
High 72.00
Low 43.55
Vol 11,200
Open Interest (OI) 33,600
Change in OI 33,600
Bid Price 61.05
Offer Price 64.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 590.00
45.55 19.95 77.93% 511.10
Previous Close 25.60
Open 34.15
High 49.00
Low 34.15
Vol 19,600
Open Interest (OI) 33,600
Change in OI 33,600
Bid Price 44.50
Offer Price 48.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 470.00
4.70 1.90 67.86% 551.95
Previous Close 2.80
Open 2.70
High 4.70
Low 2.70
Vol 7,000
Open Interest (OI) 11,200
Change in OI 11,200
Bid Price 1.85
Offer Price 4.45
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 540.00
15.35 5.00 48.31% 541.30
Previous Close 10.35
Open 10.50
High 24.85
Low 8.45
Vol 1,52,600
Open Interest (OI) 1,09,200
Change in OI 1,09,200
Bid Price 14.95
Offer Price 16.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 490.00
5.00 1.50 42.86% 551.65
Previous Close 3.50
Open 5.05
High 5.65
Low 4.00
Vol 14,000
Open Interest (OI) 14,000
Change in OI 14,000
Bid Price 3.90
Offer Price 5.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 480.00
4.25 1.20 39.34% 552.40
Previous Close 3.05
Open 2.40
High 6.45
Low 2.40
Vol 43,400
Open Interest (OI) 51,800
Change in OI 51,800
Bid Price 1.50
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 530.00
13.00 3.50 36.84% 543.65
Previous Close 9.50
Open 7.35
High 18.55
Low 7.30
Vol 1,13,400
Open Interest (OI) 46,200
Change in OI 46,200
Bid Price 12.05
Offer Price 13.25
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 460.00
2.80 0.65 30.23% 553.85
Previous Close 2.15
Open 3.50
High 3.65
Low 2.00
Vol 15,400
Open Interest (OI) 28,000
Change in OI 28,000
Bid Price 1.20
Offer Price 2.75
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 570.00
30.95 7.15 30.04% 525.70
Previous Close 23.80
Open 23.40
High 40.00
Low 22.30
Vol 32,200
Open Interest (OI) 32,200
Change in OI 32,200
Bid Price 28.50
Offer Price 32.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 510.00
7.50 1.35 21.95% 549.15
Previous Close 6.15
Open 4.50
High 10.95
Low 4.40
Vol 43,400
Open Interest (OI) 28,000
Change in OI 28,000
Bid Price 7.10
Offer Price 8.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 500.00
6.05 1.00 19.80% 550.60
Previous Close 5.05
Open 2.95
High 12.25
Low 2.65
Vol 5,16,600
Open Interest (OI) 1,48,400
Change in OI 1,48,400
Bid Price 5.75
Offer Price 6.40
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 580.00
39.50 5.90 17.56% 517.15
Previous Close 33.60
Open 24.10
High 46.20
Low 22.80
Vol 39,200
Open Interest (OI) 67,200
Change in OI 67,200
Bid Price 37.15
Offer Price 39.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 520.00
9.65 1.20 14.20% 547.00
Previous Close 8.45
Open 6.00
High 14.45
Low 4.50
Vol 2,18,400
Open Interest (OI) 85,400
Change in OI 85,400
Bid Price 9.15
Offer Price 10.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 550.00
20.60 2.55 14.13% 536.05
Previous Close 18.05
Open 13.50
High 27.40
Low 10.00
Vol 2,14,200
Open Interest (OI) 1,03,600
Change in OI 1,03,600
Bid Price 19.15
Offer Price 20.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 630.00
85.00 7.45 9.61% 471.65
Previous Close 77.55
Open 67.45
High 89.30
Low 67.45
Vol 8,400
Open Interest (OI) 65,800
Change in OI 65,800
Bid Price 79.30
Offer Price 82.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 600.00
54.70 3.80 7.47% 501.95
Previous Close 50.90
Open 38.65
High 65.00
Low 35.50
Vol 33,600
Open Interest (OI) 86,800
Change in OI 86,800
Bid Price 53.25
Offer Price 55.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 620.00
75.00 4.65 6.61% 481.65
Previous Close 70.35
Open 60.95
High 85.00
Low 60.95
Vol 25,200
Open Interest (OI) 70,000
Change in OI 70,000
Bid Price 70.45
Offer Price 74.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 640.00
87.00 3.65 4.38% 469.65
Previous Close 83.35
Open 87.05
High 99.10
Low 87.00
Vol 23,800
Open Interest (OI) 49,000
Change in OI 0
Bid Price 87.30
Offer Price 92.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 270.00
0.00 0.00 0.00% 556.65
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 0.10
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 450.00
0.00 0.00 0.00% 556.65
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 1.50
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 660.00
79.35 0.00 0.00% 477.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 73.45
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 490.00
61.00 0.00 0.00% 495.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 56.60
Offer Price 72.80
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 440.00
0.00 0.00 0.00% 556.65
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 3.65
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 440.00
1.00 0.00 0.00% 555.65
Previous Close 1.00
Open 1.00
High 3.00
Low 1.00
Vol 4,200
Open Interest (OI) 12,600
Change in OI 12,600
Bid Price 0.50
Offer Price 1.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 250.00
274.00 0.00 0.00% 282.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 190.25
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 680.00
60.10 0.00 0.00% 496.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 54.20
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 460.00
0.00 0.00 0.00% 556.65
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 12.00
Offer Price 212.60
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 740.00
0.00 0.00 0.00% 556.65
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 0.15
Offer Price 2.90
Bid Quantity 21,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 470.00
58.00 0.00 0.00% 498.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 12.00
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 400.00
2.35 0.00 0.00% 554.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
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
JUSTDIAL
25-01-2018
OPTSTK
PE 420.00
0.15 0.00 0.00% 556.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.20
Offer Price 2.90
Bid Quantity 22,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 480.00
69.40 0.00 0.00% 487.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 65.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 510.00
77.00 0.00 0.00% 479.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 40.65
Offer Price 55.40
Bid Quantity 16,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 350.00
0.10 0.00 0.00% 556.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 23,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 520.00
46.90 -0.05 -0.11% 509.75
Previous Close 46.95
Open 46.90
High 46.90
Low 46.90
Vol 1,400
Open Interest (OI) 15,400
Change in OI 15,400
Bid Price 39.30
Offer Price 44.40
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 560.00
17.70 -2.95 -14.29% 538.95
Previous Close 20.65
Open 23.00
High 28.40
Low 12.90
Vol 4,00,400
Open Interest (OI) 1,54,000
Change in OI 1,54,000
Bid Price 17.35
Offer Price 18.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 610.00
6.30 -1.25 -16.56% 550.35
Previous Close 7.55
Open 10.30
High 10.30
Low 4.85
Vol 58,800
Open Interest (OI) 50,400
Change in OI 50,400
Bid Price 5.40
Offer Price 5.85
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 540.00
26.00 -5.55 -17.59% 530.65
Previous Close 31.55
Open 35.70
High 35.70
Low 20.60
Vol 44,800
Open Interest (OI) 64,400
Change in OI 64,400
Bid Price 27.70
Offer Price 30.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 550.00
21.30 -4.75 -18.23% 535.35
Previous Close 26.05
Open 36.00
High 36.00
Low 16.05
Vol 1,45,600
Open Interest (OI) 78,400
Change in OI 78,400
Bid Price 22.00
Offer Price 23.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 580.00
11.15 -2.60 -18.91% 545.50
Previous Close 13.75
Open 15.65
High 19.60
Low 8.55
Vol 6,94,400
Open Interest (OI) 2,18,400
Change in OI 2,18,400
Bid Price 10.75
Offer Price 11.40
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 570.00
13.30 -3.15 -19.15% 543.35
Previous Close 16.45
Open 21.00
High 24.65
Low 10.65
Vol 1,83,400
Open Interest (OI) 75,600
Change in OI 75,600
Bid Price 13.70
Offer Price 14.65
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 450.00
0.80 -0.20 -20.00% 555.85
Previous Close 1.00
Open 2.50
High 2.70
Low 0.80
Vol 8,400
Open Interest (OI) 7,000
Change in OI 7,000
Bid Price 1.10
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
PE 700.00
141.00 -37.20 -20.88% 415.65
Previous Close 178.20
Open 141.00
High 141.00
Low 141.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 134.30
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 600.00
6.95 -2.30 -24.86% 549.70
Previous Close 9.25
Open 13.30
High 13.55
Low 6.00
Vol 6,72,000
Open Interest (OI) 3,57,000
Change in OI 3,57,000
Bid Price 6.95
Offer Price 7.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 590.00
7.95 -3.20 -28.70% 548.70
Previous Close 11.15
Open 14.00
High 15.80
Low 6.70
Vol 85,400
Open Interest (OI) 50,400
Change in OI 50,400
Bid Price 8.40
Offer Price 9.05
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 620.00
4.60 -1.95 -29.77% 552.05
Previous Close 6.55
Open 7.35
High 8.95
Low 3.95
Vol 2,32,400
Open Interest (OI) 1,54,000
Change in OI 1,54,000
Bid Price 4.50
Offer Price 4.80
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 630.00
3.50 -2.05 -36.94% 553.15
Previous Close 5.55
Open 6.85
High 6.85
Low 1.50
Vol 2,64,600
Open Interest (OI) 1,26,000
Change in OI 1,26,000
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 640.00
3.05 -1.85 -37.76% 553.60
Previous Close 4.90
Open 7.20
High 7.20
Low 2.45
Vol 4,07,400
Open Interest (OI) 3,13,600
Change in OI 0
Bid Price 3.05
Offer Price 3.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 720.00
0.85 -0.60 -41.38% 555.80
Previous Close 1.45
Open 1.05
High 1.05
Low 0.45
Vol 11,200
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 19,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 660.00
2.00 -1.75 -46.67% 554.65
Previous Close 3.75
Open 6.00
High 9.60
Low 1.80
Vol 2,12,800
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 530.00
37.15 -41.85 -52.97% 519.50
Previous Close 79.00
Open 31.55
High 40.10
Low 28.20
Vol 11,200
Open Interest (OI) 23,800
Change in OI 23,800
Bid Price 34.15
Offer Price 36.85
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 500.00
57.00 -69.95 -55.10% 499.65
Previous Close 126.95
Open 61.50
High 61.50
Low 57.00
Vol 2,800
Open Interest (OI) 7,000
Change in OI 7,000
Bid Price 48.45
Offer Price 61.00
Bid Quantity 16,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 680.00
1.20 -1.50 -55.56% 555.45
Previous Close 2.70
Open 4.00
High 4.00
Low 1.20
Vol 89,600
Open Interest (OI) 1,72,200
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 4,200
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-01-2018
OPTSTK
CE 700.00
0.80 -1.45 -64.44% 555.85
Previous Close 2.25
Open 2.30
High 2.45
Low 0.80
Vol 4,14,400
Open Interest (OI) 3,58,400
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 600.00
73.00 43.00 143.33% 483.65
Previous Close 30.00
Open 75.00
High 75.00
Low 73.00
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.00
Offer Price 77.20
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 390.00
171.00 14.40 9.20% 385.65
Previous Close 156.60
Open 171.00
High 171.00
Low 171.00
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 170.25
Bid Quantity 0
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 450.00
116.85 3.95 3.50% 439.80
Previous Close 112.90
Open 116.85
High 116.85
Low 116.85
Vol 5,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.00
Offer Price 116.70
Bid Quantity 0
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 450.00
0.00 0.00 0.00% 556.65
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 6.00
Offer Price 7.85
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 410.00
0.00 0.00 0.00% 556.65
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 136.70
Offer Price 151.45
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 410.00
0.00 0.00 0.00% 556.65
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 0.60
Offer Price 11.20
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 540.00
51.00 0.00 0.00% 505.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 43.95
Offer Price 52.40
Bid Quantity 23,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 540.00
42.00 0.00 0.00% 514.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 31.35
Offer Price 40.35
Bid Quantity 19,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 660.00
0.00 0.00 0.00% 556.65
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 6.55
Offer Price 16.95
Bid Quantity 19,600
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 660.00
0.00 0.00 0.00% 556.65
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 109.15
Offer Price 122.20
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 640.00
0.00 0.00 0.00% 556.65
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 94.20
Offer Price 106.50
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 490.00
0.00 0.00 0.00% 556.65
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 70.65
Offer Price 84.95
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 490.00
6.90 0.00 0.00% 549.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 11.35
Offer Price 23.00
Bid Quantity 19,600
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 430.00
0.00 0.00 0.00% 556.65
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 120.20
Offer Price 134.10
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 430.00
0.00 0.00 0.00% 556.65
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 1.15
Offer Price 13.45
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 370.00
0.00 0.00 0.00% 556.65
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 174.00
Offer Price 190.00
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 570.00
0.00 0.00 0.00% 556.65
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 46.35
Offer Price 53.75
Bid Quantity 22,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 630.00
0.00 0.00 0.00% 556.65
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 86.15
Offer Price 101.75
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 620.00
39.00 0.00 0.00% 517.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 15.15
Offer Price 22.00
Bid Quantity 22,400
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 620.00
0.00 0.00 0.00% 556.65
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 76.35
Offer Price 93.10
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 440.00
0.00 0.00 0.00% 556.65
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 110.15
Offer Price 123.95
Bid Quantity 25,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 440.00
0.00 0.00 0.00% 556.65
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 1.45
Offer Price 14.85
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 680.00
0.00 0.00 0.00% 556.65
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 127.70
Offer Price 139.70
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 460.00
0.00 0.00 0.00% 556.65
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 93.60
Offer Price 109.55
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 460.00
0.00 0.00 0.00% 556.65
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 1.95
Offer Price 16.45
Bid Quantity 19,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 740.00
16.00 0.00 0.00% 540.65
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 2.00
Offer Price 19.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 520.00
69.00 0.00 0.00% 487.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 53.05
Offer Price 65.50
Bid Quantity 29,400
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 520.00
9.00 0.00 0.00% 547.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 20.70
Offer Price 29.70
Bid Quantity 22,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 470.00
0.00 0.00 0.00% 556.65
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 85.90
Offer Price 101.30
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 470.00
0.00 0.00 0.00% 556.65
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 6.95
Offer Price 18.45
Bid Quantity 19,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 556.65
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 2.50
Offer Price 20.00
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 590.00
0.00 0.00 0.00% 556.65
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 18.80
Offer Price 33.85
Bid Quantity 22,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 590.00
0.00 0.00 0.00% 556.65
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 56.45
Offer Price 69.60
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 580.00
0.00 0.00 0.00% 556.65
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 30.00
Offer Price 35.10
Bid Quantity 1,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 580.00
0.00 0.00 0.00% 556.65
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 50.30
Offer Price 61.20
Bid Quantity 29,400
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 390.00
0.00 0.00 0.00% 556.65
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 0.25
Offer Price 9.00
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 380.00
0.00 0.00 0.00% 556.65
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 164.10
Offer Price 180.40
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 610.00
0.00 0.00 0.00% 556.65
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 15.10
Offer Price 27.10
Bid Quantity 22,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 610.00
0.00 0.00 0.00% 556.65
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 68.80
Offer Price 84.90
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 400.00
0.00 0.00 0.00% 556.65
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 146.15
Offer Price 160.15
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 400.00
0.00 0.00 0.00% 556.65
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 0.40
Offer Price 10.35
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 500.00
0.00 0.00 0.00% 556.65
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 65.75
Offer Price 79.60
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 500.00
0.00 0.00 0.00% 556.65
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 14.05
Offer Price 24.90
Bid Quantity 19,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 420.00
0.00 0.00 0.00% 556.65
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 127.75
Offer Price 141.75
Bid Quantity 25,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 420.00
0.00 0.00 0.00% 556.65
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 0.85
Offer Price 12.25
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 530.00
0.00 0.00 0.00% 556.65
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 45.30
Offer Price 59.30
Bid Quantity 23,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 530.00
0.00 0.00 0.00% 556.65
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 26.25
Offer Price 36.20
Bid Quantity 22,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 480.00
0.00 0.00 0.00% 556.65
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 79.65
Offer Price 91.70
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 480.00
0.00 0.00 0.00% 556.65
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 9.00
Offer Price 19.75
Bid Quantity 19,600
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 550.00
0.00 0.00 0.00% 556.65
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 38.90
Offer Price 49.80
Bid Quantity 23,800
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 550.00
0.00 0.00 0.00% 556.65
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 36.30
Offer Price 44.80
Bid Quantity 19,600
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 510.00
0.00 0.00 0.00% 556.65
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 58.95
Offer Price 72.75
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 510.00
0.00 0.00 0.00% 556.65
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 15.60
Offer Price 29.35
Bid Quantity 19,600
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 700.00
0.00 0.00 0.00% 556.65
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 2.70
Offer Price 12.45
Bid Quantity 19,600
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 700.00
90.70 0.00 0.00% 465.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 147.35
Offer Price 159.40
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 560.00
41.30 -15.00 -26.64% 515.35
Previous Close 56.30
Open 38.85
High 41.30
Low 38.85
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 33.00
Offer Price 41.60
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 570.00
38.00 -14.60 -27.76% 518.65
Previous Close 52.60
Open 34.00
High 38.00
Low 31.00
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 29.90
Offer Price 37.65
Bid Quantity 1,400
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 600.00
24.00 -17.75 -42.51% 532.65
Previous Close 41.75
Open 32.00
High 32.00
Low 23.00
Vol 11,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 20.20
Offer Price 32.95
Bid Quantity 22,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
PE 560.00
39.20 -38.80 -49.74% 517.45
Previous Close 78.00
Open 39.20
High 39.20
Low 39.20
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 41.00
Offer Price 59.70
Bid Quantity 19,600
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 630.00
16.00 -18.00 -52.94% 540.65
Previous Close 34.00
Open 16.00
High 16.00
Low 16.00
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 10.15
Offer Price 22.00
Bid Quantity 18,200
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 640.00
10.15 -19.85 -66.17% 546.50
Previous Close 30.00
Open 10.15
High 10.15
Low 10.15
Vol 1,400
Open Interest (OI) 14,000
Change in OI 0
Bid Price 11.35
Offer Price 39.95
Bid Quantity 16,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
22-02-2018
OPTSTK
CE 680.00
8.10 -19.20 -70.33% 548.55
Previous Close 27.30
Open 7.00
High 9.95
Low 7.00
Vol 9,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 7.25
Offer Price 9.90
Bid Quantity 15,400
Offer Quantity 7,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Just Dial Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Just Dial Option Contracts expiring on All-Expiry date.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.