Nifty Option Quotes as on 16-12-2011

Nifty Options Quotes as on 16-12-2011
Expiry Date	Strike Price	Type	Open	High	Low	Close	Settle Price	Contract	Open Interest
29-Dec-11	2000	CE	2794.45	2794.45	2588.4	2727.95	2727.95	119	108850
29-Dec-11	2100	CE	0	0	0	3030	2558.7	0	0
29-Dec-11	2200	CE	0	0	0	1775.1	2459.05	0	0
29-Dec-11	2300	CE	0	0	0	2825	2359.35	0	0
29-Dec-11	2400	CE	0	0	0	1732.8	2259.7	0	0
29-Dec-11	2500	CE	0	0	0	2320	2160.05	0	300
29-Dec-11	2600	CE	0	0	0	2317.5	2060.4	0	1400
29-Dec-11	2700	CE	0	0	0	2830	1960.7	0	69750
29-Dec-11	2800	CE	0	0	0	1990.4	1861.05	0	158200
29-Dec-11	2900	CE	0	0	0	1930	1761.4	0	3000
29-Dec-11	3000	CE	1720	1720	1635	1643	1643	3	39100
29-Dec-11	3100	CE	0	0	0	2300	1562.05	0	50
29-Dec-11	3200	CE	0	0	0	1874	1462.4	0	7500
29-Dec-11	3300	CE	0	0	0	753	1362.75	0	0
29-Dec-11	3400	CE	0	0	0	1908.15	1263.1	0	0
29-Dec-11	3500	CE	1305	1305	1139	1139	1139	24	18050
29-Dec-11	3600	CE	0	0	0	1549	1063.75	0	0
29-Dec-11	3700	CE	0	0	0	1411	964.1	0	4100
29-Dec-11	3800	CE	0	0	0	970	864.45	0	450
29-Dec-11	3900	CE	0	0	0	885	764.8	0	200000
29-Dec-11	4000	CE	792	830	630.9	647.45	647.45	933	300300
29-Dec-11	4100	CE	598	598	580	580	580	3	24350
29-Dec-11	4200	CE	607.05	641	430.6	443	443	404	166400
29-Dec-11	4300	CE	490	530.4	337.9	348.65	348.65	360	86750
29-Dec-11	4400	CE	400	436	245.7	267.15	267.15	2134	136350
29-Dec-11	4500	CE	300.85	346.9	169	179.9	179.9	16189	921800
29-Dec-11	4600	CE	219.8	261.35	107.1	117.9	117.9	82840	3164450
29-Dec-11	4700	CE	140.6	182.95	61.65	70.6	70.6	266959	4624950
29-Dec-11	4800	CE	95.1	117.5	33.55	38.35	38.35	654071	4276050
29-Dec-11	4900	CE	54.8	68.6	17	19.6	19.6	643265	5670900
29-Dec-11	5000	CE	28.9	37.6	8.85	10.1	10.1	456943	6625600
29-Dec-11	5100	CE	13.35	19.1	4.85	5.45	5.45	276307	7861700
29-Dec-11	5200	CE	7	9.35	2.75	3.1	3.1	193825	5946200
29-Dec-11	5300	CE	4	4.6	1.65	1.85	1.85	95064	4396250
29-Dec-11	5400	CE	2.2	2.55	1.1	1.3	1.3	61091	4109200
29-Dec-11	5500	CE	1.45	1.6	0.9	1.1	1.1	41277	3182100
29-Dec-11	5600	CE	0.85	1.2	0.8	0.95	0.95	12502	2159750
29-Dec-11	5700	CE	0.85	0.95	0.7	0.85	0.85	2752	1070500
29-Dec-11	5800	CE	0.85	0.85	0.6	0.7	0.7	1678	713000
29-Dec-11	5900	CE	1	1	0.4	0.55	0.55	2917	304150
29-Dec-11	6000	CE	0.85	0.85	0.5	0.6	0.6	5822	1333800
29-Dec-11	6100	CE	0.3	0.6	0.3	0.5	0.5	501	149350
29-Dec-11	6200	CE	0.35	0.55	0.35	0.45	0.45	296	186650
29-Dec-11	6300	CE	0.7	0.7	0.35	0.45	0.45	1046	121000
29-Dec-11	6400	CE	0.7	0.7	0.35	0.45	0.45	927	55450
29-Dec-11	6500	CE	0.55	0.55	0.35	0.4	0.4	1007	745650
29-Dec-11	6600	CE	0.55	0.55	0.4	0.4	0.4	492	155650
29-Dec-11	6700	CE	0.55	0.55	0.4	0.4	0.4	24	35400
29-Dec-11	6800	CE	0.3	0.4	0.3	0.4	0.4	7	25500
29-Dec-11	6900	CE	0.3	0.35	0.3	0.35	0.35	74	37600
29-Dec-11	7000	CE	0.25	0.4	0.2	0.4	0.4	345	87250
29-Dec-11	7100	CE	0	0	0	291.15	0	0	0
29-Dec-11	7200	CE	0	0	0	261.9	0	0	0
29-Dec-11	7300	CE	0	0	0	235.05	0	0	0
29-Dec-11	7400	CE	0	0	0	210.55	0	0	0
29-Dec-11	7500	CE	0	0	0	188.5	0	0	0
29-Dec-11	7600	CE	0	0	0	168.3	0	0	0
29-Dec-11	7700	CE	0	0	0	149.65	0	0	0
29-Dec-11	7800	CE	0	0	0	133	0	0	0
29-Dec-11	7900	CE	0	0	0	118	0	0	0
29-Dec-11	8000	CE	0	0	0	104.45	0	0	0
29-Dec-11	8100	CE	0	0	0	92.3	0	0	0
29-Dec-11	8200	CE	0	0	0	81.45	0	0	0
29-Dec-11	8300	CE	0	0	0	71.75	0	0	0
29-Dec-11	8400	CE	0	0	0	63.1	0	0	0
29-Dec-11	8500	CE	0	0	0	55.35	0	0	0
29-Dec-11	8600	CE	0	0	0	43.55	0	0	0
29-Dec-11	2000	PE	0.1	0.1	0.05	0.1	0.1	22	85950
29-Dec-11	2100	PE	0	0	0	0.5	0	0	0
29-Dec-11	2200	PE	0	0	0	0.5	0	0	0
29-Dec-11	2300	PE	0	0	0	754.4	0	0	0
29-Dec-11	2400	PE	0	0	0	802.5	0	0	0
29-Dec-11	2500	PE	0	0	0	0.05	0	0	2700
29-Dec-11	2600	PE	0	0	0	0.5	0	0	0
29-Dec-11	2700	PE	0	0	0	0.5	0	0	0
29-Dec-11	2800	PE	0	0	0	0.3	0	0	4000
29-Dec-11	2900	PE	0	0	0	1.1	0	0	3000
29-Dec-11	3000	PE	0.75	1.15	0.75	1	1	23	235350
29-Dec-11	3100	PE	0	0	0	0.5	0	0	0
29-Dec-11	3200	PE	0	0	0	0.3	0	0	100
29-Dec-11	3300	PE	0	0	0	0.5	0	0	2500
29-Dec-11	3400	PE	0	0	0	0.35	0	0	44200
29-Dec-11	3500	PE	0.6	1.3	0.6	1.15	1.15	240	663750
29-Dec-11	3600	PE	0.8	0.8	0.5	0.65	0.65	7	172450
29-Dec-11	3700	PE	0.6	1.2	0.6	1.1	1.1	341	162150
29-Dec-11	3800	PE	0.7	1.75	0.55	1.55	1.55	1137	512400
29-Dec-11	3900	PE	0.75	2.75	0.6	2	2	5112	804850
29-Dec-11	4000	PE	1.4	3.9	1.1	3.35	3.35	17067	3839500
29-Dec-11	4100	PE	2.8	5.8	1.45	4.8	4.8	33391	1656300
29-Dec-11	4200	PE	3.55	8.9	2.2	7.45	7.45	62230	2471600
29-Dec-11	4300	PE	6.3	15.5	3.8	13	13	131628	4299500
29-Dec-11	4400	PE	12.1	28.7	6.9	24.95	24.95	201602	4058450
29-Dec-11	4500	PE	25	52	13.4	45.7	45.7	316138	6318800
29-Dec-11	4600	PE	45.05	88.4	25.55	78.9	78.9	473688	5527600
29-Dec-11	4700	PE	77.8	140.7	46	127.75	127.75	678901	6999900
29-Dec-11	4800	PE	112.5	210	78.45	192.7	192.7	484909	4042800
29-Dec-11	4900	PE	171.35	291.1	126.85	271.25	271.25	125020	2250800
29-Dec-11	5000	PE	244	385	195	360.55	360.55	24228	2154450
29-Dec-11	5100	PE	320.25	481.8	275	452.3	452.3	8025	2047000
29-Dec-11	5200	PE	430.1	577.35	365.4	549	549	2590	670050
29-Dec-11	5300	PE	510.9	671.65	468	648.35	648.35	1110	936750
29-Dec-11	5400	PE	598.15	770.2	555	753.35	753.35	908	409900
29-Dec-11	5500	PE	713.2	864.7	656.2	849.45	849.45	775	671950
29-Dec-11	5600	PE	810.4	945.2	765	945.2	945.2	238	484700
29-Dec-11	5700	PE	893.8	1064.9	849.45	1064.9	1064.9	53	155650
29-Dec-11	5800	PE	990.8	1172.15	969.25	1158.1	1158.1	84	72550
29-Dec-11	5900	PE	1100	1250	1063.3	1250	1250	137	62200
29-Dec-11	6000	PE	1195	1369.95	1155	1350.6	1350.6	159	533850
29-Dec-11	6100	PE	1428.1	1491.75	1428.1	1464.35	1464.35	10	7700
29-Dec-11	6200	PE	1500	1560	1500	1542	1542	4	14950
29-Dec-11	6300	PE	1482	1665	1463	1655.35	1655.35	14	72100
29-Dec-11	6400	PE	1589	1760	1576.9	1752.8	1752.8	342	189850
29-Dec-11	6500	PE	0	0	0	1622	1826.5	0	3150
29-Dec-11	6600	PE	0	0	0	1640	1926.15	0	100
29-Dec-11	6700	PE	0	0	0	1730	2025.85	0	22250
29-Dec-11	6800	PE	2125	2160	2110	2153.35	2153.35	6	21750
29-Dec-11	6900	PE	0	0	0	1922.4	2225.15	0	2500
29-Dec-11	7000	PE	2360	2360	2360	2360	2360	1	17100
29-Dec-11	7100	PE	0	0	0	681.75	2424.5	0	0
29-Dec-11	7200	PE	0	0	0	2065	2524.15	0	50
29-Dec-11	7300	PE	0	0	0	808.55	2623.8	0	0
29-Dec-11	7400	PE	0	0	0	875.45	2723.5	0	0
29-Dec-11	7500	PE	0	0	0	944.9	2823.15	0	0
29-Dec-11	7600	PE	0	0	0	1016.1	2922.8	0	0
29-Dec-11	7700	PE	0	0	0	1088.9	3022.45	0	0
29-Dec-11	7800	PE	0	0	0	1163.7	3122.15	0	0
29-Dec-11	7900	PE	0	0	0	1240.15	3221.8	0	0
29-Dec-11	8000	PE	0	0	0	3220	3321.45	0	1600
29-Dec-11	8100	PE	3300	3300	3280	3280	3280	2	600
29-Dec-11	8200	PE	0	0	0	1477.95	3520.8	0	0
29-Dec-11	8300	PE	0	0	0	1559.65	3620.45	0	0
29-Dec-11	8400	PE	0	0	0	1642.45	3720.1	0	0
29-Dec-11	8500	PE	0	0	0	3650	3819.75	0	6150
29-Dec-11	8600	PE	0	0	0	3620	3919.45	0	250