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
BHARATFORG2017-02-23880.00PE0.050.050.050.05120060.00-0.05-50.0000.00
BHARATFORG2017-02-23900.00CE182.00188.00182.00188.001200225600.00188.00188.0030003000.00
BHARATFORG2017-02-23900.00PE0.100.100.100.101200120.000.05100.00-600-1.59
BHARATFORG2017-02-23920.00PE0.050.050.050.05120060.00-0.35-87.5000.00
BHARATFORG2017-02-23940.00CE139.80144.50139.80144.501200173400.0014.5011.15-600-5.56
BHARATFORG2017-02-23940.00PE0.050.050.050.052400120.00-0.05-50.006000.89
BHARATFORG2017-02-23960.00CE107.15119.00107.15110.506600729300.005.254.99-3600-5.56
BHARATFORG2017-02-23960.00PE0.250.250.050.055400270.00-0.05-50.00-2400-4.44
BHARATFORG2017-02-23980.00CE85.00101.5085.0091.25306002792250.005.906.91-24000-25.48
BHARATFORG2017-02-23980.00PE0.402.200.050.05372001860.000.000.00-16800-19.86
BHARATFORG2017-02-231000.00CE69.0092.0067.8571.50420003003000.005.908.99-7800-17.81
BHARATFORG2017-02-231000.00PE0.100.800.050.05330001650.00-0.05-50.00-9000-8.47
BHARATFORG2017-02-231020.00CE45.1056.8545.1050.0014400720000.001.703.52-35400-100.00
BHARATFORG2017-02-231020.00PE0.350.800.050.0518600930.00-0.75-93.75-56400-100.00
BHARATFORG2017-02-231040.00CE27.8054.0027.8029.5532400957420.003.6013.87-9600-20.25
BHARATFORG2017-02-231040.00PE1.001.500.050.05546002730.00-1.80-97.30-7800-12.26
BHARATFORG2017-02-231060.00CE12.0033.008.6012.501374001717500.002.5525.63-75600-71.59
BHARATFORG2017-02-231060.00PE3.505.000.050.1013620013620.00-4.90-98.00-34200-50.44
BHARATFORG2017-02-231080.00CE4.4516.050.050.0546620023310.00-4.55-98.91-26400-21.89
BHARATFORG2017-02-231080.00PE15.0015.001.259.00106200955800.00-10.45-53.73-1200-3.57
BHARATFORG2017-02-231100.00CE2.356.900.050.1087960087960.00-1.65-94.297080045.38
BHARATFORG2017-02-231100.00PE10.0029.0010.0029.004800139200.0029.0029.0024002400.00
BHARATFORG2017-02-231120.00CE0.702.000.050.05984004920.00-0.80-94.12-3000-6.41
BHARATFORG2017-02-231120.00PE51.1551.1551.1551.1560030690.0051.1551.1500.00
BHARATFORG2017-02-231140.00CE0.300.350.050.0510200510.00-0.25-83.33-2400-6.67
BHARATFORG2017-02-231160.00CE0.150.150.050.05120060.00-0.15-75.0000.00
BHARATFORG2017-03-30900.00CE187.20187.20187.20187.20600112320.00187.20187.2000.00
BHARATFORG2017-03-30940.00CE139.05139.05139.05139.052400333720.00139.05139.0500.00
BHARATFORG2017-03-30940.00PE2.402.402.402.406001440.00-2.30-48.9400.00
BHARATFORG2017-03-301000.00CE92.0093.3591.0093.003000279000.0093.0093.0036003600.00
BHARATFORG2017-03-301000.00PE13.1513.1510.5012.0010200122400.00-4.00-25.00360020.00
BHARATFORG2017-03-301020.00CE75.0075.0075.0075.0060045000.0075.0075.0012001200.00
BHARATFORG2017-03-301020.00PE17.1018.4517.1017.40180031320.0017.4017.4000.00
BHARATFORG2017-03-301040.00PE23.5023.5020.0023.00240055200.00-3.00-11.546007.69
BHARATFORG2017-03-301060.00CE51.0060.5051.0060.50120072600.0011.0022.226008.33
BHARATFORG2017-03-301060.00PE32.0032.0026.1032.004200134400.0032.0032.0060006000.00
BHARATFORG2017-03-301080.00CE38.9050.0037.9541.356600272910.002.857.40240025.00
BHARATFORG2017-03-301080.00PE35.5035.5035.5035.5060021300.0035.5035.501320013200.00
BHARATFORG2017-03-301100.00CE31.2044.4530.0531.00870002697000.00-0.25-0.803480090.62
BHARATFORG2017-03-301120.00CE28.8035.7525.7028.4512600358470.003.8515.65540069.23
BHARATFORG2017-03-301140.00CE22.0027.7518.9018.9016800317520.0018.9018.901080010800.00
BHARATFORG2017-03-301160.00CE22.0022.0015.2016.60300049800.0016.6016.6024002400.00
BHARATFORG2017-03-301180.00CE18.8018.8018.8018.8060011280.0018.8018.8000.00
BHARATFORG2017-03-301200.00CE9.9015.807.857.85840065940.007.857.8566006600.00
BHARATFORG2017-03-301240.00CE6.456.456.456.456003870.006.456.4500.00