Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
LICHSGFIN2017-01-25470.00PE0.150.200.150.203300660.000.0533.33-2200-5.56
LICHSGFIN2017-01-25490.00PE0.350.550.300.45165007425.000.1550.0055008.47
LICHSGFIN2017-01-25500.00CE28.9530.5019.0019.0042900815100.00-8.15-30.0224200100.00
LICHSGFIN2017-01-25500.00PE0.501.150.351.15223300256795.000.5076.923190010.55
LICHSGFIN2017-01-25510.00CE17.5019.0010.0010.0020900209000.00-8.35-45.5011005.56
LICHSGFIN2017-01-25510.00PE1.353.000.752.903850001116500.001.4093.33-39600-14.52
LICHSGFIN2017-01-25520.00CE11.0013.004.454.502596001168200.00-6.60-59.46110000128.21
LICHSGFIN2017-01-25520.00PE4.007.702.357.354642003411870.003.4086.08-6600-1.08
LICHSGFIN2017-01-25530.00CE5.207.101.801.9010263001949970.00-3.60-65.457700016.95
LICHSGFIN2017-01-25530.00PE8.2015.006.0014.602684003918640.006.3075.90-19800-3.36
LICHSGFIN2017-01-25540.00CE2.303.550.851.0010538001053800.00-1.90-65.52-25300-2.36
LICHSGFIN2017-01-25540.00PE13.6024.0013.0024.00528001267200.008.5054.84-18700-8.63
LICHSGFIN2017-01-25550.00CE1.401.900.550.70709500496650.00-0.80-53.33-77000-6.84
LICHSGFIN2017-01-25550.00PE21.6533.5521.6533.5022000737000.0010.0042.55-4400-5.97
LICHSGFIN2017-01-25560.00CE1.001.000.350.45422400190080.00-0.35-43.75-85800-9.96
LICHSGFIN2017-01-25560.00PE32.0041.5031.0041.503300136950.009.5029.69-2200-8.33
LICHSGFIN2017-01-25570.00CE0.500.550.300.309570028710.00-0.20-40.00-16500-3.91
LICHSGFIN2017-01-25580.00CE0.350.350.200.2515620039050.00-0.15-37.50-23100-4.53
LICHSGFIN2017-01-25580.00PE49.0049.0049.0049.00110053900.0049.0049.001100011000.00
LICHSGFIN2017-01-25590.00CE0.200.200.150.20209004180.00-0.05-20.00-9900-5.06
LICHSGFIN2017-01-25600.00CE0.100.200.100.20385007700.000.10100.00-23100-9.50
LICHSGFIN2017-01-25600.00PE72.0080.5071.0080.5011000885500.0080.5080.502090020900.00
LICHSGFIN2017-01-25610.00CE0.050.050.050.055500275.000.050.053080030800.00
LICHSGFIN2017-01-25620.00CE0.050.050.050.05110055.00-0.05-50.0000.00
LICHSGFIN2017-02-23470.00CE65.1565.1565.1565.15110071665.0065.1565.1500.00
LICHSGFIN2017-02-23480.00PE3.704.653.704.501540069300.00-0.10-2.1713200400.00
LICHSGFIN2017-02-23490.00PE4.508.154.507.351100080850.002.7058.06-7700-100.00
LICHSGFIN2017-02-23500.00PE7.0010.257.009.55990094545.001.5519.3822003.85
LICHSGFIN2017-02-23510.00PE9.0013.009.0013.00440057200.002.6525.60330027.27
LICHSGFIN2017-02-23520.00CE20.7021.4017.1517.1528600490490.00-7.85-31.4020900237.50
LICHSGFIN2017-02-23520.00PE12.8018.6012.4018.6020900388740.004.5031.9111000111.11
LICHSGFIN2017-02-23530.00CE18.0020.5013.7013.7072600994620.00-4.55-24.9328600185.71
LICHSGFIN2017-02-23530.00PE21.5025.0021.0025.006600165000.006.0031.58440044.44
LICHSGFIN2017-02-23540.00CE14.1016.0510.0011.0071500786500.00-3.00-21.433080057.14
LICHSGFIN2017-02-23540.00PE23.0024.9023.0024.90220054780.001.004.1811005.26
LICHSGFIN2017-02-23550.00CE11.0012.007.907.9045100356290.00-2.65-25.121210022.00
LICHSGFIN2017-02-23550.00PE30.0035.2029.0035.207700271040.005.2017.335500166.67
LICHSGFIN2017-02-23560.00CE8.608.905.706.0038500231000.00-2.50-29.411210052.38
LICHSGFIN2017-02-23560.00PE39.0039.0039.0039.00110042900.001.002.6300.00
LICHSGFIN2017-02-23570.00CE6.206.404.304.801650079200.00-1.70-26.15660025.00
LICHSGFIN2017-02-23580.00CE3.704.503.003.001540046200.003.003.001980019800.00
LICHSGFIN2017-02-23580.00PE49.6552.4549.6552.455500288475.0052.4552.4555005500.00
LICHSGFIN2017-02-23590.00CE2.702.702.702.7022005940.002.702.7011001100.00
LICHSGFIN2017-02-23590.00PE60.2060.2060.2060.20110066220.0060.2060.2000.00
LICHSGFIN2017-02-23600.00CE1.602.301.601.60990015840.00-2.90-64.444400400.00
LICHSGFIN2017-02-23600.00PE69.7079.7069.7078.758800693000.008.7512.504400133.33