Beyond Investment

Home :OPTION RATE FOR CURRENT MONTH AS ON as on 18/03/2010

Name	Expiry date	Option type	Strike price	Prev.close	Today close	Change %	Open interest	Change open interest %	NSE spot
NIFTY	25-03-2010	CE	2400	2,835.00	2,840.00	0.18	35100	0.43	5,245.90
NIFTY	25-03-2010	PE	2600	1.05	1.00	-4.76	176050	0.03	5,245.90
NIFTY	25-03-2010	CE	3000	2,240.00	2,240.00	0.00	48750	-5.80	5,245.90
NIFTY	25-03-2010	PE	3000	1.05	1.00	-4.76	3800	0.00	5,245.90
NIFTY	25-03-2010	CE	3700	1,436.25	1,535.00	6.88	1100	4.76	5,245.90
NIFTY	25-03-2010	PE	3700	0.95	0.80	-15.79	154650	-7.78	5,245.90
NIFTY	25-03-2010	CE	3800	1,442.00	1,435.00	-0.49	201250	0.00	5,245.90
NIFTY	25-03-2010	PE	3800	0.90	0.80	-11.11	571100	-0.10	5,245.90
NIFTY	25-03-2010	PE	3900	1.15	0.90	-21.74	458200	0.00	5,245.90
NIFTY	25-03-2010	CE	4000	1,240.00	1,254.70	1.19	76250	-2.56	5,245.90
NIFTY	25-03-2010	PE	4000	1.15	0.85	-26.09	1388350	-0.20	5,245.90
NIFTY	25-03-2010	PE	4100	1.40	0.90	-35.71	437800	-12.61	5,245.90
NIFTY	25-03-2010	PE	4200	1.50	1.10	-26.67	1096900	-3.33	5,245.90
NIFTY	25-03-2010	CE	4300	939.00	945.70	0.71	182050	-2.18	5,245.90
NIFTY	25-03-2010	PE	4300	1.50	1.10	-26.67	1652350	-0.43	5,245.90
NIFTY	25-03-2010	CE	4400	842.00	842.80	0.10	17150	-0.58	5,245.90
NIFTY	25-03-2010	PE	4400	1.50	1.20	-20.00	2182700	-1.50	5,245.90
NIFTY	25-03-2010	CE	4500	738.00	746.05	1.09	76650	-1.67	5,245.90
NIFTY	25-03-2010	PE	4500	1.65	1.30	-21.21	3989150	-1.02	5,245.90
NIFTY	25-03-2010	CE	4600	637.35	656.55	3.01	162450	-2.64	5,245.90
NIFTY	25-03-2010	PE	4600	1.60	1.30	-18.75	2472450	-0.92	5,245.90
NIFTY	25-03-2010	CE	4700	537.20	549.60	2.31	479600	-2.71	5,245.90
NIFTY	25-03-2010	PE	4700	1.90	1.45	-23.68	4613400	1.70	5,245.90
NIFTY	25-03-2010	CE	4800	441.20	450.35	2.07	928600	-2.00	5,245.90
NIFTY	25-03-2010	PE	4800	2.45	1.85	-24.49	6344650	-2.08	5,245.90
Name	Expiry date	Option type	Strike price	Prev.close	Today close	Change %	Open interest	Change open interest %	NSE spot
NIFTY	25-03-2010	CE	4900	338.65	355.35	4.93	1362900	-3.77	5,245.90
NIFTY	25-03-2010	PE	4900	3.15	2.40	-23.81	5478500	3.12	5,245.90
NIFTY	25-03-2010	CE	5000	241.80	254.20	5.13	2692750	-2.19	5,245.90
NIFTY	25-03-2010	PE	5000	6.20	4.85	-21.77	12109000	-0.81	5,245.90
NIFTY	25-03-2010	CE	5100	148.30	162.00	9.24	4243350	-5.03	5,245.90
NIFTY	25-03-2010	PE	5100	12.75	9.90	-22.35	7536550	-3.36	5,245.90
NIFTY	25-03-2010	CE	5200	66.25	76.00	14.72	4851300	-1.19	5,245.90
NIFTY	25-03-2010	PE	5200	28.85	24.70	-14.38	7154000	22.01	5,245.90
NIFTY	25-03-2010	CE	5300	18.70	21.75	16.31	6282000	-0.15	5,245.90
NIFTY	25-03-2010	PE	5300	76.05	63.85	-16.04	3214200	20.31	5,245.90
NIFTY	25-03-2010	CE	5400	3.15	3.20	1.59	3521450	8.65	5,245.90
NIFTY	25-03-2010	PE	5400	159.70	146.15	-8.48	111650	-17.02	5,245.90
NIFTY	25-03-2010	CE	5500	1.45	1.30	-10.34	1382300	-1.50	5,245.90
NIFTY	25-03-2010	PE	5500	257.90	239.05	-7.31	32150	0.63	5,245.90
NIFTY	25-03-2010	CE	5600	1.20	1.10	-8.33	653050	1.18	5,245.90
NIFTY	25-03-2010	PE	5600	362.90	357.90	-1.38	19350	0.00	5,245.90
NIFTY	25-03-2010	CE	5700	1.15	1.10	-4.35	1298800	-0.08	5,245.90
NIFTY	25-03-2010	PE	5700	454.90	437.15	-3.90	33700	-11.55	5,245.90
NIFTY	25-03-2010	CE	5800	0.95	1.00	5.26	1042150	-0.01	5,245.90
NIFTY	25-03-2010	PE	5800	534.00	545.70	2.19	20800	0.00	5,245.90
NIFTY	25-03-2010	CE	5900	0.95	0.95	0.00	464950	-0.27	5,245.90

Disclaimer
All the contents of this Site are only for general information or use. They do not constitute advice and should not be relied upon in making (or refraining from making) any decision. Any specific advice or replies to queries in any part of the Site is/are the personal opinion of such experts/consultants/ persons and he/she may deemed to be concerned and interested in such opinion and recommendations and these views and opinions may not be subscribed to by this Site.