Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
HINDPETRO2017-06-29400.00CE109.00111.00106.00111.007350815850.00-5.50-4.72-6300-60.00
HINDPETRO2017-06-29400.00PE0.900.900.400.5031501575.000.000.0000.00
HINDPETRO2017-06-29460.00PE0.701.100.500.502415012075.00-0.15-23.0863005.94
HINDPETRO2017-06-29480.00CE29.3031.3527.8531.005250162750.00-14.65-32.0900.00
HINDPETRO2017-06-29480.00PE1.652.851.201.25269850337312.50-0.45-26.47136504.39
HINDPETRO2017-06-29500.00CE17.0017.0011.4014.001102501543500.00-2.95-17.40-4200-3.42
HINDPETRO2017-06-29500.00PE3.907.803.753.757402502775937.50-0.80-17.5873502.04
HINDPETRO2017-06-29520.00CE6.506.603.003.659009003288285.00-2.30-38.6615330046.50
HINDPETRO2017-06-29520.00PE12.1018.7512.1013.402341503137610.000.100.75-33600-13.06
HINDPETRO2017-06-29540.00CE2.052.050.951.00425250425250.00-0.95-48.72-67200-8.63
HINDPETRO2017-06-29540.00PE28.2535.0028.2531.00672002083200.001.053.51-30450-10.66
HINDPETRO2017-06-29560.00CE0.850.850.450.60292950175770.00-0.35-36.84-117600-10.52
HINDPETRO2017-06-29560.00PE53.6556.4049.3050.40231001164240.003.006.33-15750-11.03
HINDPETRO2017-06-29580.00CE0.500.550.350.506405032025.000.000.00-25200-4.54
HINDPETRO2017-06-29580.00PE71.0074.0069.0070.605250370650.003.605.37-4200-15.38
HINDPETRO2017-06-29600.00CE0.150.150.100.15178502677.50-0.15-50.00-15750-2.27
HINDPETRO2017-06-29620.00CE0.050.150.050.153150472.50-0.20-57.14-2100-1.64
HINDPETRO2017-06-29640.00CE0.150.150.100.155250787.500.000.00-1050-1.30
HINDPETRO2017-06-29660.00CE0.150.150.150.151050157.500.000.0000.00
HINDPETRO2017-06-29680.00CE0.150.150.150.152100315.000.150.153885038850.00
HINDPETRO2017-07-27400.00CE106.00109.00104.00109.007350801150.00-6.00-5.226300300.00
HINDPETRO2017-07-27400.00PE0.050.050.050.05105052.500.050.0500.00
HINDPETRO2017-07-27460.00CE55.1555.1555.1555.15105057907.5055.1555.1500.00
HINDPETRO2017-07-27460.00PE4.704.704.704.70315014805.001.2034.292100200.00
HINDPETRO2017-07-27480.00CE34.0038.0034.0036.003150113400.0036.0036.0010501050.00
HINDPETRO2017-07-27480.00PE9.009.006.506.50840054600.00-0.40-5.80210016.67
HINDPETRO2017-07-27500.00CE24.0024.0021.9023.809450224910.00-3.30-12.188400800.00
HINDPETRO2017-07-27500.00PE14.0016.9013.0013.8059850825930.001.058.242835042.19
HINDPETRO2017-07-27520.00CE15.8015.8012.5014.25798001137150.00-1.75-10.944305037.61
HINDPETRO2017-07-27520.00PE25.1527.5023.6524.3011550280665.001.255.4273507.29
HINDPETRO2017-07-27540.00CE8.009.207.758.00101850814800.00-1.20-13.044515025.75
HINDPETRO2017-07-27560.00CE4.505.104.304.4023100101640.00-1.30-22.811680018.18
HINDPETRO2017-07-27580.00CE3.003.753.003.75945035437.500.5015.38-2100-6.06
HINDPETRO2017-07-27600.00CE2.252.251.501.5031504725.00-0.55-26.8300.00