Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
HEROMOTOCO2017-05-253000.00PE0.050.050.050.0540020.000.050.051340013400.00
HEROMOTOCO2017-05-253050.00PE0.400.400.050.0580040.000.050.0538003800.00
HEROMOTOCO2017-05-253100.00PE0.050.050.050.05180090.00-0.20-80.00-1200-8.33
HEROMOTOCO2017-05-253150.00PE0.600.600.050.05160080.00-0.55-91.6700.00
HEROMOTOCO2017-05-253200.00CE365.00370.00365.00370.00400148000.00370.00370.0012001200.00
HEROMOTOCO2017-05-253200.00PE0.050.300.050.055400270.00-0.30-85.71-3000-1.99
HEROMOTOCO2017-05-253250.00PE0.050.450.050.102600260.00-0.40-80.00-1800-8.11
HEROMOTOCO2017-05-253300.00CE286.35318.05255.00318.052400763320.0051.4019.28-1400-5.56
HEROMOTOCO2017-05-253300.00PE0.051.000.050.059400470.00-1.90-97.44-6200-11.15
HEROMOTOCO2017-05-253350.00CE216.00265.00180.30265.001600424000.0051.0023.83-4600-100.00
HEROMOTOCO2017-05-253350.00PE1.001.000.050.053600180.00-1.65-97.06-1200-5.26
HEROMOTOCO2017-05-253400.00CE165.70220.00129.35220.0052001144000.0079.0056.03-2800-18.18
HEROMOTOCO2017-05-253400.00PE0.651.350.050.35110003850.00-1.60-82.05-7400-19.58
HEROMOTOCO2017-05-253450.00CE115.00259.20105.00259.202000518400.00175.15208.39-800-8.89
HEROMOTOCO2017-05-253450.00PE2.002.000.050.0513800690.00-3.35-98.53-5800-12.50
HEROMOTOCO2017-05-253500.00CE94.85125.1541.25124.15110001365650.0049.7066.76-7600-55.07
HEROMOTOCO2017-05-253500.00PE2.357.250.050.05916004580.00-5.75-99.14-5800-11.28
HEROMOTOCO2017-05-253550.00CE20.0072.955.0072.95322002348990.0044.15153.30260043.33
HEROMOTOCO2017-05-253550.00PE6.3025.000.300.35282009870.00-17.35-98.02-4600-26.14
HEROMOTOCO2017-05-253600.00CE9.7526.000.9026.001744004534400.0015.50147.62-25000-38.46
HEROMOTOCO2017-05-253600.00PE57.8065.000.051.001580015800.00-45.40-97.84-400-3.70
HEROMOTOCO2017-05-253650.00CE3.103.100.050.05458002290.00-4.65-98.94-6200-14.42
HEROMOTOCO2017-05-253650.00PE88.0088.0088.0088.0020017600.0088.0088.0000.00
HEROMOTOCO2017-05-253700.00CE2.002.500.050.05632003160.00-2.10-97.67-27800-30.82
HEROMOTOCO2017-05-253750.00CE0.400.450.050.05384001920.00-1.70-97.14-24200-29.51
HEROMOTOCO2017-05-253800.00CE1.601.600.050.05222001110.00-1.65-97.06-1800-2.34
HEROMOTOCO2017-05-253850.00CE0.300.350.050.055200260.00-1.45-96.67-6200-100.00
HEROMOTOCO2017-05-253900.00CE0.800.800.050.0510000500.00-0.80-94.1200.00
HEROMOTOCO2017-06-293200.00CE385.00385.00380.00380.00400152000.00380.00380.00400400.00
HEROMOTOCO2017-06-293300.00CE270.00270.00270.00270.0020054000.00270.00270.00200200.00
HEROMOTOCO2017-06-293400.00CE205.00205.00205.00205.00800164000.00205.00205.0000.00
HEROMOTOCO2017-06-293400.00PE29.4530.5018.0018.006400115200.0018.0018.0064006400.00
HEROMOTOCO2017-06-293450.00PE45.0045.0028.0028.00140039200.0028.0028.0012001200.00
HEROMOTOCO2017-06-293500.00CE124.65133.00124.65125.001400175000.005.004.1780012.12
HEROMOTOCO2017-06-293500.00PE62.0564.2536.0040.0012200488000.00-11.00-21.5796001600.00
HEROMOTOCO2017-06-293550.00CE103.00103.0096.0096.0080076800.0096.0096.00200200.00
HEROMOTOCO2017-06-293550.00PE76.6580.0069.7569.75100069750.0069.7569.7500.00
HEROMOTOCO2017-06-293600.00CE79.00117.0070.00117.006600772200.0034.0040.96440055.00
HEROMOTOCO2017-06-293600.00PE96.25108.4076.0076.00120091200.0076.0076.0022002200.00
HEROMOTOCO2017-06-293650.00CE66.0088.1056.0088.104000352400.0088.1088.1032003200.00
HEROMOTOCO2017-06-293700.00CE49.9572.0041.6069.208800608960.0031.2082.11380079.17
HEROMOTOCO2017-06-293750.00CE34.8555.5032.4540.506400259200.000.000.0056002800.00
HEROMOTOCO2017-06-293800.00CE52.9552.9530.0039.90120047880.004.9014.0080057.14
HEROMOTOCO2017-06-293850.00CE31.0034.0031.0034.0040013600.0034.0034.00200200.00
HEROMOTOCO2017-06-293900.00CE16.0024.0016.0024.00200048000.0024.0024.0016001600.00