Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
ASIANPAINT2017-02-23900.00CE116.00117.00110.25110.252400264600.006.256.01-600-10.00
ASIANPAINT2017-02-23900.00PE0.100.100.050.104200420.000.000.006001.89
ASIANPAINT2017-02-23920.00CE96.5096.5094.3094.301800169740.0010.3012.2600.00
ASIANPAINT2017-02-23920.00PE0.500.500.050.056600330.00-0.05-50.00-19200-100.00
ASIANPAINT2017-02-23940.00CE77.0080.0069.2569.255400373950.00-2.30-3.2100.00
ASIANPAINT2017-02-23940.00PE0.100.400.050.05240001200.00-0.05-50.00-10200-21.79
ASIANPAINT2017-02-23960.00CE60.0060.0050.0050.008400420000.00-7.75-13.42-5400-27.27
ASIANPAINT2017-02-23960.00PE0.500.500.050.0512000600.00-0.20-80.00-6600-8.87
ASIANPAINT2017-02-23980.00CE35.0040.1526.7526.7521000561750.00-11.15-29.42-11400-22.35
ASIANPAINT2017-02-23980.00PE0.100.450.050.05342001710.00-0.25-83.33-12000-17.09
ASIANPAINT2017-02-231000.00CE18.0023.155.607.051602001129410.00-10.85-60.61-73800-42.71
ASIANPAINT2017-02-231000.00PE1.953.350.050.1018300018300.00-1.40-93.33-15000-16.34
ASIANPAINT2017-02-231020.00CE8.308.500.050.0530780015390.00-7.20-99.31-20400-12.14
ASIANPAINT2017-02-231020.00PE7.0514.603.0012.0036000432000.002.7029.03180018.75
ASIANPAINT2017-02-231040.00CE3.954.000.050.051326006630.00-2.90-98.31-23400-22.16
ASIANPAINT2017-02-231060.00CE0.800.800.050.05582002910.00-1.25-96.1500.00
ASIANPAINT2017-02-231080.00CE0.550.550.050.0510800540.00-0.80-94.12240019.05
ASIANPAINT2017-02-231100.00CE0.050.050.050.053600180.00-0.35-87.50-600-1.30
ASIANPAINT2017-02-231120.00CE2.002.000.050.05120060.000.050.05600600.00
ASIANPAINT2017-03-30900.00CE121.00121.00121.00121.0060072600.00121.00121.0012001200.00
ASIANPAINT2017-03-30920.00CE100.00100.0095.0095.001200114000.00-1.00-1.0460016.67
ASIANPAINT2017-03-30920.00PE0.250.250.250.25600150.000.250.2500.00
ASIANPAINT2017-03-30940.00CE91.0091.0085.0085.001200102000.003.003.6600.00
ASIANPAINT2017-03-30940.00PE4.504.504.454.4512005340.00-0.90-16.8200.00
ASIANPAINT2017-03-30960.00CE62.6562.6560.0060.002400144000.006.0011.11180023.08
ASIANPAINT2017-03-30960.00PE7.808.706.307.7516800130200.00-0.10-1.27-29400-100.00
ASIANPAINT2017-03-30980.00CE53.0053.0053.0053.00120063600.00-0.95-1.7600.00
ASIANPAINT2017-03-30980.00PE13.2513.7511.1513.7512600173250.001.159.13240010.81
ASIANPAINT2017-03-301000.00CE40.2545.0033.0034.45330001136850.00-7.20-17.2912002.78
ASIANPAINT2017-03-301000.00PE18.3521.5016.5020.3530600622710.000.904.631860048.44
ASIANPAINT2017-03-301020.00CE31.2532.2523.0023.00474001090200.00-7.95-25.691140026.76
ASIANPAINT2017-03-301020.00PE28.2030.5027.1028.006600184800.000.301.08360075.00
ASIANPAINT2017-03-301040.00CE23.4524.2515.9516.4058200954480.00-6.30-27.751860081.58
ASIANPAINT2017-03-301040.00PE38.5038.5038.5038.5060023100.0038.5038.5024002400.00
ASIANPAINT2017-03-301060.00CE17.0017.009.759.7549800485550.00-6.10-38.49600015.62
ASIANPAINT2017-03-301080.00CE10.5011.307.007.0037200260400.00-3.50-33.3317400116.00
ASIANPAINT2017-03-301100.00CE6.306.504.054.0540200162810.00-3.10-43.3635400983.33
ASIANPAINT2017-03-301100.00PE82.0083.6081.8083.104200349020.0083.1083.1054005400.00
ASIANPAINT2017-03-301120.00CE8.658.653.504.00360014400.00-0.30-6.982400200.00
ASIANPAINT2017-03-301200.00PE175.00175.00175.00175.00600105000.00-10.00-5.41-1200-100.00