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
CANBK2017-03-30252.90CE53.7553.7553.7553.756168331530.0053.7553.7561686168.00
CANBK2017-03-30262.60CE41.0041.0041.0041.003084126444.0041.0041.0000.00
CANBK2017-03-30262.60PE0.050.050.050.053084154.200.050.0500.00
CANBK2017-03-30270.00CE35.5035.5035.5035.503084109482.0035.5035.5000.00
CANBK2017-03-30272.35PE0.050.050.050.053084154.200.050.056476464764.00
CANBK2017-03-30280.00CE25.5026.8023.2523.25431761003842.00-1.50-6.06-12336-14.29
CANBK2017-03-30280.00PE0.050.050.050.0518504925.20-0.05-50.00-12336-3.96
CANBK2017-03-30282.05PE0.050.050.050.053084154.200.050.05138780138780.00
CANBK2017-03-30290.00CE13.6016.9011.9012.90894361153724.38-0.10-0.77-271392-100.00
CANBK2017-03-30290.00PE0.050.050.050.05771003855.00-0.10-66.67-388584-100.00
CANBK2017-03-30291.80CE15.1015.1010.5510.5555512585651.6210.5510.559560495604.00
CANBK2017-03-30291.80PE0.150.150.050.10277562775.600.100.10104856104856.00
CANBK2017-03-30300.00CE4.257.702.052.8015697564395317.00-1.35-32.53-323820-45.06
CANBK2017-03-30300.00PE1.251.250.050.05172087286043.60-1.15-95.83-21588-5.26
CANBK2017-03-30301.50CE3.206.701.001.35200460270621.00-2.15-61.43-24672-27.59
CANBK2017-03-30301.50PE1.151.150.050.0526522413261.20-2.45-98.0064764350.00
CANBK2017-03-30310.00CE0.701.900.050.052485704124285.20-0.65-92.86-188124-25.52
CANBK2017-03-30310.00PE4.506.953.806.9533924235771.80-6.05-46.54-12336-100.00
CANBK2017-03-30311.25CE1.151.250.050.0522204811102.40-0.50-90.9167848104.76
CANBK2017-03-30311.25PE5.006.755.006.75925262451.006.756.751233612336.00
CANBK2017-03-30320.00CE0.100.300.050.0527447613723.80-0.15-75.00-24672-4.82
CANBK2017-03-30320.00PE13.5013.6513.5013.6518504252579.5913.6513.652158821588.00
CANBK2017-03-30321.00CE0.251.950.050.0584501642250.80-0.05-50.00-12336-100.00
CANBK2017-03-30330.00CE0.050.050.050.056168308.40-0.05-50.0000.00
CANBK2017-03-30340.00CE0.050.050.050.0518504925.20-0.05-50.0000.00
CANBK2017-03-30340.45CE0.050.050.050.053084154.200.050.052467224672.00
CANBK2017-04-27252.90CE50.6550.6550.6550.656168312409.1950.6550.6561686168.00
CANBK2017-04-27260.00PE0.700.800.700.8061684934.400.800.801850418504.00
CANBK2017-04-27270.00PE1.851.851.551.551850428681.20-0.45-22.5030846.25
CANBK2017-04-27280.00CE28.5528.5525.1526.2015420404004.00-0.30-1.13616820.00
CANBK2017-04-27280.00PE3.453.552.902.9083268241477.20-1.15-28.4000.00
CANBK2017-04-27290.00CE21.4521.4519.0019.0018504351576.000.000.00-33924-100.00
CANBK2017-04-27290.00PE5.956.505.355.35107940577479.00-2.25-29.612775669.23
CANBK2017-04-27291.80CE16.5516.5516.5516.55308451040.2016.5516.555551255512.00
CANBK2017-04-27291.80PE6.356.506.356.50925260138.006.506.505551255512.00
CANBK2017-04-27300.00CE14.9515.6513.0014.001757882461032.000.705.26-3084-1.10
CANBK2017-04-27300.00PE10.2010.259.009.1580184733683.62-2.80-23.433084025.64
CANBK2017-04-27301.50CE14.7015.0012.1012.1012336149265.59-0.95-7.28308425.00
CANBK2017-04-27310.00CE9.7511.058.509.605736245506790.500.151.5916036877.61
CANBK2017-04-27310.00PE15.0015.7515.0015.7527756437157.00-1.65-9.481233666.67
CANBK2017-04-27311.25CE8.958.958.708.70616853661.60-0.85-8.903084100.00
CANBK2017-04-27311.25PE16.1016.1016.1016.10616899304.8016.1016.101233612336.00
CANBK2017-04-27320.00CE6.757.505.456.254502642814150.000.203.31-33924-14.47
CANBK2017-04-27320.00PE21.3021.3021.0021.0021588453348.0021.0021.002467224672.00
CANBK2017-04-27330.00CE4.304.703.453.5074016259056.000.154.481542020.00
CANBK2017-04-27340.00CE3.203.202.202.201233627139.20-0.20-8.33925275.00
CANBK2017-04-27340.00PE37.5039.1536.8039.151418645553975.50-0.85-2.12-117192-88.37
CANBK2017-04-27350.00PE45.7045.7045.7045.703084140938.8045.7045.7000.00
CANBK2017-04-27369.60CE0.500.500.500.5030841542.000.500.5000.00