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
BANKBARODA2017-02-23150.00CE17.6019.0017.6017.801190002118200.00-0.10-0.56-28000-24.24
BANKBARODA2017-02-23155.00CE14.2514.5014.2514.4010500151200.001.309.9200.00
BANKBARODA2017-02-23160.00CE7.358.607.307.901295001023050.00-0.20-2.47-31500-11.25
BANKBARODA2017-02-23165.00CE3.104.852.502.856930001975050.00-0.75-20.83-154000-17.25
BANKBARODA2017-02-23170.00CE0.801.400.050.056338500316925.00-0.80-94.12-833000-24.74
BANKBARODA2017-02-23175.00CE0.150.300.050.05176750088375.00-0.15-75.00-94500-4.25
BANKBARODA2017-02-23180.00CE0.050.100.050.0555650027825.000.000.00-182000-5.85
BANKBARODA2017-02-23185.00CE0.050.050.050.051225006125.000.000.00175000.89
BANKBARODA2017-02-23190.00CE0.050.050.050.051855009275.000.000.0070000.32
BANKBARODA2017-02-23195.00CE0.050.050.050.0510500525.000.000.0035000.32
BANKBARODA2017-02-23200.00CE0.050.050.050.053500175.000.000.0000.00
BANKBARODA2017-02-23205.00CE0.050.050.050.0514000700.000.000.0000.00
BANKBARODA2017-03-30150.00CE19.8020.2019.8019.8017500346500.00-0.70-3.411050033.33
BANKBARODA2017-03-30155.00CE16.2016.2015.2015.207000106400.0015.2015.204550045500.00
BANKBARODA2017-03-30160.00CE12.0013.3511.9011.9024500291550.00-0.30-2.4635003.85
BANKBARODA2017-03-30165.00CE9.7510.409.009.0045500409500.00-0.55-5.7600.00
BANKBARODA2017-03-30170.00CE6.857.756.356.608120005359200.00-0.35-5.0423100030.14
BANKBARODA2017-03-30175.00CE5.005.704.404.502625001181250.00-0.50-10.0010150042.03
BANKBARODA2017-03-30180.00CE3.604.003.103.255705001854125.00-0.40-10.9621700036.69
BANKBARODA2017-03-30185.00CE2.652.752.152.1552500112875.00-0.45-17.31140009.30
BANKBARODA2017-03-30190.00CE1.802.051.601.60150500240800.00-0.25-13.519800038.89
BANKBARODA2017-03-30195.00CE1.301.301.101.1070007700.000.054.76350020.00
BANKBARODA2017-03-30200.00CE0.901.200.800.80126000100800.00-0.10-11.113500012.66
BANKBARODA2017-02-23150.00PE0.050.050.050.05210001050.000.000.0070001.00
BANKBARODA2017-02-23155.00PE0.050.050.050.0510500525.00-0.05-50.00-3500-0.78
BANKBARODA2017-02-23160.00PE0.050.100.050.051295006475.00-0.10-66.67-28000-2.00
BANKBARODA2017-02-23165.00PE0.400.550.050.05116900058450.00-0.50-90.91-21000-1.86
BANKBARODA2017-02-23170.00PE2.703.001.001.609660001545600.00-0.90-36.00-98000-7.16
BANKBARODA2017-02-23175.00PE6.007.155.356.85133000911050.000.101.48-91000-18.57
BANKBARODA2017-02-23180.00PE11.6512.1510.4011.802660003138800.00-0.20-1.67-203000-26.85
BANKBARODA2017-02-23185.00PE17.0017.4515.4516.602485004125100.002.1014.48-126000-29.27
BANKBARODA2017-02-23190.00PE20.9522.3020.2022.30595001326850.00-0.20-0.89-42000-8.96
BANKBARODA2017-02-23195.00PE25.5025.5025.5025.50350089250.0025.5025.506650066500.00
BANKBARODA2017-02-23200.00PE31.8533.0531.8533.057000231350.003.0510.17-3500-6.67
BANKBARODA2017-02-23205.00PE35.8035.8035.8035.803500125300.0035.8035.8035003500.00
BANKBARODA2017-02-23220.00PE50.8050.8050.8050.803500177800.0050.8050.8035003500.00
BANKBARODA2017-03-30130.00PE0.750.750.750.7535002625.000.750.7500.00
BANKBARODA2017-03-30150.00PE1.251.351.051.057000073500.00-0.35-25.00-192500-100.00
BANKBARODA2017-03-30155.00PE2.502.501.952.0073500147000.00-0.35-14.893150031.03
BANKBARODA2017-03-30160.00PE4.054.053.153.50185500649250.00-0.35-9.09280004.79
BANKBARODA2017-03-30165.00PE6.006.104.755.152240001153600.00-0.70-11.9710150033.72
BANKBARODA2017-03-30170.00PE8.258.357.007.605880004468800.00-0.50-6.1731150060.96
BANKBARODA2017-03-30175.00PE12.1512.1510.3510.3517500181125.00-0.90-8.001400028.57
BANKBARODA2017-03-30180.00PE14.0514.0513.3013.5045500614250.00-1.00-6.904200024.49
BANKBARODA2017-03-30185.00PE17.5017.5017.2517.2510500181125.0017.2517.254900049000.00
BANKBARODA2017-03-30190.00PE22.0022.7522.0022.6021000474600.0022.6022.607350073500.00
BANKBARODA2017-03-30200.00PE30.4531.7530.4531.757000222250.001.956.5400.00
BANKBARODA2017-03-30205.00PE37.4037.4037.4037.403500130900.0037.4037.4035003500.00
BANKBARODA2017-03-30210.00PE40.4040.4040.4040.403500141400.0040.4040.4000.00
BANKBARODA2017-03-30220.00PE49.5049.5049.5049.503500173250.0049.5049.5035003500.00