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
DLF2017-02-23100.00CE46.3046.4046.3046.4010000464000.0046.4046.4050005000.00
DLF2017-02-23100.00PE0.050.050.050.055000250.000.050.05225000225000.00
DLF2017-02-23105.00CE41.3041.3041.3041.305000206500.0041.3041.301000010000.00
DLF2017-02-23105.00PE0.050.050.050.055000250.000.050.05110000110000.00
DLF2017-02-23115.00CE31.5031.5031.0031.0010000310000.0031.0031.002500025000.00
DLF2017-02-23115.00PE0.050.050.050.0510000500.000.000.0050001.37
DLF2017-02-23120.00CE26.6026.9526.2526.5030000795000.00-0.60-2.21-25000-45.45
DLF2017-02-23120.00PE0.050.050.050.0515000750.000.000.0000.00
DLF2017-02-23125.00CE21.5023.5020.0023.50500001175000.001.707.80-50000-100.00
DLF2017-02-23125.00PE0.050.050.050.05550002750.000.000.00200002.48
DLF2017-02-23130.00CE16.2519.0015.4019.0045000855000.001.307.34-35000-16.28
DLF2017-02-23130.00PE0.050.050.050.0531000015500.000.000.0000.00
DLF2017-02-23135.00CE11.5013.8510.7513.851750002423750.002.9527.06-130000-30.95
DLF2017-02-23135.00PE0.100.100.050.05121500060750.00-0.10-66.67-2785000-100.00
DLF2017-02-23140.00CE6.658.855.208.806850006028000.002.7545.45-235000-24.48
DLF2017-02-23140.00PE0.200.250.050.052465000123250.00-0.20-80.00-275000-12.22
DLF2017-02-23145.00CE1.953.750.903.65341000012446500.001.7087.18-735000-40.38
DLF2017-02-23145.00PE0.751.200.050.054320000216000.00-1.05-95.45-470000-25.90
DLF2017-02-23150.00CE0.350.550.050.0511320000566000.00-0.35-87.50-1260000-21.18
DLF2017-02-23150.00PE3.454.801.051.15620000713000.00-3.05-72.62-230000-34.07
DLF2017-02-23155.00CE0.150.150.050.053015000150750.00-0.10-66.67-335000-10.20
DLF2017-02-23155.00PE8.258.256.306.3020000126000.00-1.40-18.18-10000-18.18
DLF2017-02-23160.00CE0.050.050.050.0526000013000.000.000.00250001.00
DLF2017-02-23160.00PE13.3513.3513.3513.3510000133500.001.3010.7900.00
DLF2017-02-23170.00CE0.050.050.050.055000250.000.000.0000.00
DLF2017-02-23170.00PE24.1024.1024.1024.105000120500.0024.1024.107500075000.00
DLF2017-02-23175.00PE28.0028.0028.0028.005000140000.0028.0028.0050005000.00
DLF2017-03-30105.00CE41.1541.6541.1541.6510000416500.0041.6541.6500.00
DLF2017-03-30115.00CE32.5032.5031.4531.4530000943500.00-0.60-1.87-40000-100.00
DLF2017-03-30120.00CE27.5029.6026.8529.60350001036000.0029.6029.603000030000.00
DLF2017-03-30120.00PE0.400.450.400.454500020250.000.0512.503500070.00
DLF2017-03-30125.00CE22.6022.6022.3522.3520000447000.0022.3522.356500065000.00
DLF2017-03-30125.00PE0.850.850.750.802000016000.00-0.15-15.791500021.43
DLF2017-03-30130.00CE18.2020.0018.2020.0045000900000.002.0011.1130000300.00
DLF2017-03-30130.00PE1.751.751.351.45555000804750.00-0.40-21.6227500078.57
DLF2017-03-30135.00CE15.0015.0014.8514.9035000521500.0014.9014.903500035000.00
DLF2017-03-30135.00PE2.752.802.152.30185000425500.00-0.45-16.364500025.00
DLF2017-03-30140.00CE11.7013.1511.0013.151550002038250.002.1519.55400008.00
DLF2017-03-30140.00PE4.304.353.353.405350001819000.00-1.10-24.4420000032.52
DLF2017-03-30145.00CE8.309.857.559.852650002610250.001.4517.269000022.22
DLF2017-03-30145.00PE6.256.505.005.253300001732500.00-1.55-22.7912500064.10
DLF2017-03-30150.00CE6.257.455.557.3512550009224250.001.1518.5513000013.54
DLF2017-03-30150.00PE8.859.157.407.602550001938000.00-1.75-18.7211000064.71
DLF2017-03-30155.00CE4.405.203.905.205450002834000.000.9020.9312000040.68
DLF2017-03-30155.00PE11.7011.7011.3511.5045000517500.000.555.0240000114.29
DLF2017-03-30160.00CE3.353.602.653.455550001914750.000.4013.1111500031.94
DLF2017-03-30160.00PE15.0015.0015.0015.0015000225000.001.107.911000040.00
DLF2017-03-30165.00CE2.102.351.902.35105000246750.000.156.828000088.89
DLF2017-03-30170.00CE1.501.501.251.45225000326250.000.000.00-185000-100.00
DLF2017-03-30170.00PE23.0023.3023.0023.3010000233000.0023.3023.301500015000.00
DLF2017-03-30175.00CE1.001.100.951.005500055000.000.000.004500060.00
DLF2017-03-30175.00PE28.0028.5027.9028.5015000427500.0028.5028.501000010000.00