Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10351.85 9.55 0.09%
NIFTY PHARMA arrow 9297.05 19.05 0.21%
NIFTY FMCG arrow 25812.25 15.60 0.06%
NIFTY AUTO arrow 11330.25 -24.30 -0.21%
NIFTY ENERGY arrow 14349.05 126.50 0.89%
NIFTY METAL arrow 3788.25 -9.00 -0.24%
NIFTY BANK arrow 25743.75 -22.90 -0.09%
NIFTY IT arrow 11221.45 103.95 0.94%
 

NSE ADVANCE : 844

NSE DECLINE : 634

UNCHANGED : 54

NIFTY ADVANCE : 20

NIFTY DECLINE : 29

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
ASHOKLEY2017-11-30100.00PE0.200.200.100.157000010500.00-0.05-25.00-21000-2.34
ASHOKLEY2017-11-30102.50PE0.300.300.200.20420008400.00-0.15-42.862800014.29
ASHOKLEY2017-11-30105.00CE8.409.058.409.0514000126700.000.657.74-49000-100.00
ASHOKLEY2017-11-30105.00PE0.400.400.250.2537800094500.00-0.15-37.50-1127000-100.00
ASHOKLEY2017-11-30107.50CE7.758.007.758.0014000112000.008.008.002100021000.00
ASHOKLEY2017-11-30107.50PE0.600.650.350.35686000240100.00-0.30-46.15-7000-1.30
ASHOKLEY2017-11-30110.00CE4.355.654.355.65112000632800.001.1024.1870000.72
ASHOKLEY2017-11-30110.00PE1.051.150.600.6527020001756300.00-0.50-43.48840002.88
ASHOKLEY2017-11-30112.50CE2.853.802.453.6014910005367600.000.7024.14-126000-14.88
ASHOKLEY2017-11-30112.50PE1.802.101.151.2019390002326800.00-0.80-40.009100011.82
ASHOKLEY2017-11-30115.00CE1.952.451.452.20648900014275800.000.3015.79-35000-0.99
ASHOKLEY2017-11-30115.00PE3.103.552.152.308750002012500.00-0.95-29.23630005.36
ASHOKLEY2017-11-30117.50CE1.251.500.901.3022470002921100.000.108.33140000.97
ASHOKLEY2017-11-30117.50PE5.055.053.754.1070000287000.00-0.85-17.17-21000-5.88
ASHOKLEY2017-11-30120.00CE0.850.900.550.8569370005896450.000.056.25-133000-2.17
ASHOKLEY2017-11-30120.00PE7.257.255.605.9556000333200.00-1.95-24.68-14000-1.32
ASHOKLEY2017-11-30122.50CE0.500.600.400.50910000455000.00-0.05-9.09-63000-3.59
ASHOKLEY2017-11-30122.50PE9.259.258.758.7514000122500.008.758.75280000280000.00
ASHOKLEY2017-11-30125.00CE0.350.400.250.3533110001158850.00-0.05-12.501960003.80
ASHOKLEY2017-11-30125.00PE10.7510.7510.7010.7014000149800.00-2.10-16.4100.00
ASHOKLEY2017-11-30127.50CE0.250.300.200.2535000087500.000.000.00-1176000-100.00
ASHOKLEY2017-11-30127.50PE13.1013.1013.1013.10700091700.0013.1013.10364000364000.00
ASHOKLEY2017-11-30130.00CE0.200.250.150.152730000409500.00-0.10-40.00-350000-4.62
ASHOKLEY2017-11-30132.50CE0.150.150.100.1033600033600.00-0.10-50.00140000.97
ASHOKLEY2017-11-30135.00CE0.100.150.100.1521700032550.000.000.00-175000-4.03
ASHOKLEY2017-11-30137.50CE0.100.150.100.15280004200.000.000.0070001.14
ASHOKLEY2017-11-30140.00CE0.100.100.050.101036000103600.00-0.05-33.33-315000-6.72
ASHOKLEY2017-11-30142.50CE0.050.050.050.0514000700.000.000.0000.00
ASHOKLEY2017-11-30145.00CE0.100.100.100.107000700.000.000.0000.00
ASHOKLEY2017-11-30150.00CE0.050.050.050.0523800011900.000.000.00-140000-5.83
ASHOKLEY2017-11-30155.00CE0.050.050.050.05280001400.000.000.0000.00
ASHOKLEY2017-12-2897.50PE0.800.800.800.8070005600.000.2033.3300.00
ASHOKLEY2017-12-28100.00PE1.051.050.700.75140000105000.00-0.50-40.009800051.85
ASHOKLEY2017-12-28105.00PE1.851.851.501.502800042000.00-0.35-18.922100015.79
ASHOKLEY2017-12-28107.50PE2.252.252.252.25700015750.002.252.2500.00
ASHOKLEY2017-12-28110.00CE7.657.657.657.65700053550.001.2519.5300.00
ASHOKLEY2017-12-28110.00PE3.303.302.652.652100055650.00-0.75-22.06140006.25
ASHOKLEY2017-12-28112.50CE5.705.705.705.70700039900.000.7014.0000.00
ASHOKLEY2017-12-28112.50PE4.604.604.154.1528000116200.00-0.45-9.781400033.33
ASHOKLEY2017-12-28115.00CE5.005.604.655.60112000627200.000.6012.004200018.18
ASHOKLEY2017-12-28115.00PE5.805.805.005.0042000210000.00-1.25-20.002100075.00
ASHOKLEY2017-12-28117.50PE6.206.206.206.20700043400.006.206.2000.00
ASHOKLEY2017-12-28120.00CE3.153.603.003.503010001053500.000.4012.90490008.75
ASHOKLEY2017-12-28120.00PE7.807.807.807.80700054600.00-1.90-19.5900.00
ASHOKLEY2017-12-28122.50CE2.352.352.352.35700016450.00-0.05-2.0800.00
ASHOKLEY2017-12-28125.00CE2.052.251.852.20119000261800.000.2512.82-7000-1.27
ASHOKLEY2017-12-28130.00CE1.251.501.251.50168000252000.000.053.45-546000-100.00
ASHOKLEY2017-12-28130.00PE15.6515.6515.6515.657000109550.0015.6515.6500.00
ASHOKLEY2017-12-28132.50CE1.201.201.201.2070008400.000.109.0900.00
ASHOKLEY2017-12-28135.00CE1.101.100.850.851400011900.00-0.25-22.7300.00