Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

UNCHANGED : 0

Exchange : Series : Symbols : Expiry Month : Option Type :

Symbol ExpiryDate StrikePrice OptionType Open High Low L.T.P Volume Value Price Change % Change Change in OI % Change in OI
ASHOKLEY2017-03-3077.50PE0.050.050.050.05350001750.00-0.05-50.0000.00
ASHOKLEY2017-03-3080.00CE4.304.302.652.652800074200.00-1.35-33.75-7000-14.29
ASHOKLEY2017-03-3080.00PE0.150.300.050.05152600076300.00-0.15-75.001540007.67
ASHOKLEY2017-03-3082.50CE2.002.500.250.40483000193200.00-1.80-81.8270002.63
ASHOKLEY2017-03-3082.50PE0.500.700.050.053528000176400.00-0.45-90.0022400019.51
ASHOKLEY2017-03-3085.00CE0.450.800.050.056769000338450.00-0.65-92.86147700089.03
ASHOKLEY2017-03-3085.00PE1.752.200.802.0019950003990000.000.5033.33-448000-24.15
ASHOKLEY2017-03-3087.50CE0.050.100.050.052037000101850.00-0.10-66.672940008.79
ASHOKLEY2017-03-3087.50PE2.854.652.754.558050003662750.001.1533.82-686000-59.04
ASHOKLEY2017-03-3090.00CE0.050.050.050.0567200033600.00-0.05-50.001330002.42
ASHOKLEY2017-03-3090.00PE6.057.205.406.905460003767400.000.9515.97-371000-39.26
ASHOKLEY2017-03-3092.50CE0.050.050.050.05770003850.000.000.0070000.22
ASHOKLEY2017-03-3092.50PE7.859.707.859.701330001290100.004.2076.36-91000-23.21
ASHOKLEY2017-03-3095.00CE0.050.050.050.05770003850.000.000.0070000.13
ASHOKLEY2017-03-3095.00PE10.7511.4510.7511.4556000641200.003.3541.36-42000-19.35
ASHOKLEY2017-03-3097.50CE0.050.050.050.05280001400.000.000.0000.00
ASHOKLEY2017-03-3097.50PE14.0014.0014.0014.00700098000.003.4032.0800.00
ASHOKLEY2017-03-30100.00CE0.050.050.050.05210001050.000.000.0000.00
ASHOKLEY2017-03-30100.00PE15.6516.2015.6516.2014000226800.002.8521.35-112000-100.00
ASHOKLEY2017-03-30105.00CE0.050.050.050.057000350.000.000.0000.00
ASHOKLEY2017-03-30105.00PE20.6520.9020.6520.9021000438900.000.502.45-7000-16.67
ASHOKLEY2017-03-30107.50PE24.0024.0024.0024.0014000336000.000.602.5600.00
ASHOKLEY2017-03-30110.00CE0.050.050.050.057000350.000.000.0000.00
ASHOKLEY2017-03-30110.00PE27.2027.3027.1027.10700001897000.0027.1027.1000.00
ASHOKLEY2017-04-2760.00PE0.150.150.150.15210003150.000.150.151400014000.00
ASHOKLEY2017-04-2770.00PE0.400.400.300.359800034300.00-0.05-12.5070000166.67
ASHOKLEY2017-04-2772.50PE0.450.550.450.509100045500.00-0.15-23.08-42000-75.00
ASHOKLEY2017-04-2775.00PE0.851.000.550.70721000504700.00-0.10-12.5031500060.81
ASHOKLEY2017-04-2777.50PE1.251.251.001.25322000402500.000.108.705600017.02
ASHOKLEY2017-04-2780.00CE6.956.955.305.3021000111300.00-0.70-11.6700.00
ASHOKLEY2017-04-2780.00PE1.952.001.551.8018690003364200.00-0.05-2.7024500021.74
ASHOKLEY2017-04-2782.50CE4.404.504.004.1563000261450.00-1.80-30.2542000120.00
ASHOKLEY2017-04-2782.50PE2.903.002.302.805950001666000.000.103.7019600063.64
ASHOKLEY2017-04-2785.00CE3.203.752.652.8015960004468800.00-0.60-17.6536400041.27
ASHOKLEY2017-04-2785.00PE4.004.303.404.0010220004088000.000.051.2730100054.43
ASHOKLEY2017-04-2787.50CE2.552.651.801.957000001365000.00-0.50-20.4135700069.86
ASHOKLEY2017-04-2787.50PE5.155.554.805.55168000932400.000.000.009100052.00
ASHOKLEY2017-04-2790.00CE1.551.851.251.3529260003950100.00-0.35-20.5981200031.61
ASHOKLEY2017-04-2790.00PE6.707.806.657.402100001554000.000.405.71-336000-100.00
ASHOKLEY2017-04-2792.50CE1.201.250.850.90595000535500.00-0.30-25.00910008.33
ASHOKLEY2017-04-2792.50PE8.608.908.608.7535000306250.00-0.75-7.892800025.00
ASHOKLEY2017-04-2795.00CE0.550.900.400.6515400001001000.00-0.20-23.5320300013.30
ASHOKLEY2017-04-2795.00PE11.0011.5011.0011.5028000322000.002.8032.18-98000-100.00
ASHOKLEY2017-04-2797.50CE0.500.500.500.502800014000.00-0.20-28.57700011.11
ASHOKLEY2017-04-27100.00CE0.450.500.300.30756000226800.00-0.15-33.3325900010.57
ASHOKLEY2017-04-27102.50CE0.250.250.250.25140003500.00-0.30-54.55-7000-5.88
ASHOKLEY2017-04-27105.00CE0.150.200.150.15420006300.00-0.15-50.001400028.57
ASHOKLEY2017-04-27105.00PE20.2520.5020.2520.5021000430500.0020.5020.504900049000.00
ASHOKLEY2017-04-27107.50PE23.6023.6023.6023.6014000330400.003.0514.8400.00
ASHOKLEY2017-04-27110.00CE0.150.150.100.10700007000.00-0.05-33.334900033.33
ASHOKLEY2017-04-27110.00PE26.1026.1026.1026.107000182700.002.9012.5000.00
ASHOKLEY2017-04-27112.50PE28.2028.2028.2028.2014000394800.0028.2028.2000.00
ASHOKLEY2017-05-2570.00PE0.100.100.100.107000700.000.100.1000.00