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
GAIL2017-02-23400.00CE123.45123.85117.00117.00105001228500.00117.00117.0075007500.00
GAIL2017-02-23440.00CE81.0081.0075.0075.003000225000.0075.0075.0030003000.00
GAIL2017-02-23450.00CE65.0065.0065.0065.003000195000.0065.0065.004650046500.00
GAIL2017-02-23460.00CE62.0062.0556.0056.009000504000.00-5.00-8.2000.00
GAIL2017-02-23470.00CE50.0052.0050.0051.5015000772500.00-1.00-1.90-12000-15.09
GAIL2017-02-23480.00CE46.6546.6534.0037.00360001332000.0037.0037.006300063000.00
GAIL2017-02-23490.00CE34.0035.0021.9025.00585001462500.00-4.20-14.38-54000-49.32
GAIL2017-02-23500.00CE26.5026.5014.0015.80765001208700.00-5.40-25.47-57000-37.62
GAIL2017-02-23510.00CE14.5514.553.656.8082500561000.00-5.10-42.86-49500-52.38
GAIL2017-02-23520.00CE6.459.000.050.0535400017700.00-4.80-98.97-37500-17.73
GAIL2017-02-23530.00CE1.653.900.050.0533750016875.00-1.40-96.55-25500-13.82
GAIL2017-02-23540.00CE0.850.850.050.05465002325.00-0.30-85.7115001.41
GAIL2017-02-23550.00CE0.100.100.050.059000450.00-0.05-50.0030004.65
GAIL2017-03-30400.00CE110.00111.00110.00111.003000333000.00111.00111.0000.00
GAIL2017-03-30450.00CE67.0067.0067.0067.006000402000.001.001.524500300.00
GAIL2017-03-30460.00CE50.0050.0050.0050.006000300000.0050.0050.0045004500.00
GAIL2017-03-30470.00CE47.5047.5047.5047.503000142500.0047.5047.5015001500.00
GAIL2017-03-30480.00CE40.8540.8539.5039.506000237000.0039.5039.501350013500.00
GAIL2017-03-30500.00CE27.8027.8020.5521.45495001061775.00-6.50-23.262550073.91
GAIL2017-03-30510.00CE19.5519.8516.1516.6022500373500.00-5.00-23.1516500100.00
GAIL2017-03-30520.00CE17.2017.3012.7013.751035001423125.00-2.15-13.522550065.38
GAIL2017-03-30530.00CE14.6514.659.209.5072000684000.00-2.35-19.833450076.67
GAIL2017-03-30540.00CE10.5010.856.507.0036000252000.00-2.50-26.321200042.11
GAIL2017-03-30550.00CE7.507.504.555.0042000210000.00-2.60-34.2128500172.73
GAIL2017-03-30560.00CE5.005.004.104.10450018450.004.104.1015001500.00
GAIL2017-02-23400.00PE0.050.050.050.056000300.000.050.051950019500.00
GAIL2017-02-23440.00PE0.050.050.050.053000150.00-0.15-75.00-46500-100.00
GAIL2017-02-23450.00PE0.050.100.050.104500450.000.000.0015000.99
GAIL2017-02-23460.00PE0.050.100.050.106000600.000.05100.0030002.35
GAIL2017-02-23470.00PE0.050.100.050.10150001500.000.05100.00-7500-5.56
GAIL2017-02-23480.00PE0.100.200.050.05300001500.00-0.05-50.00-3000-1.56
GAIL2017-02-23490.00PE0.200.600.050.05885004425.00-0.25-83.33-18000-16.00
GAIL2017-02-23500.00PE0.250.250.050.051260006300.00-0.40-88.89-63000-23.73
GAIL2017-02-23510.00PE0.301.000.050.051290006450.00-0.90-94.74-25500-23.94
GAIL2017-02-23520.00PE1.055.500.802.00252000504000.00-1.60-44.44-16500-15.07
GAIL2017-02-23530.00PE6.0017.204.2512.3519500240825.002.8530.00-3000-28.57
GAIL2017-03-30450.00PE1.501.501.501.5015002250.001.501.5015001500.00
GAIL2017-03-30480.00PE4.905.904.905.501500082500.000.5511.11750062.50
GAIL2017-03-30490.00PE7.708.507.707.75750058125.00-0.20-2.52450075.00
GAIL2017-03-30500.00PE10.0012.809.8011.0063000693000.000.353.29-3000-3.39
GAIL2017-03-30510.00PE14.0518.0014.0516.5030000495000.001.358.919000120.00
GAIL2017-03-30520.00PE19.0023.5019.0023.3528500665475.003.4017.04450023.08
GAIL2017-03-30530.00PE28.4029.4028.4028.554500128475.0028.5528.5500.00