Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9279.60 61.65 0.67%
NIFTY PHARMA arrow 10208.10 30.35 0.30%
NIFTY FMCG arrow 23592.95 248.30 1.06%
NIFTY AUTO arrow 10054.50 76.30 0.76%
NIFTY ENERGY arrow 12426.10 152.95 1.25%
NIFTY METAL arrow 2939.35 13.65 0.47%
NIFTY BANK arrow 21956.75 99.35 0.45%
NIFTY IT arrow 10063.00 4.65 0.05%
 

NSE ADVANCE : 1004

NSE DECLINE : 448

UNCHANGED : 60

NIFTY ADVANCE : 38

NIFTY DECLINE : 13

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
LT2017-04-271500.00CE248.80248.80248.80248.80500124400.0021.909.6500.00
LT2017-04-271500.00PE0.100.100.100.101000100.00-0.05-33.33-500-0.66
LT2017-04-271520.00PE0.200.200.100.103000300.00-0.20-66.67-500-0.98
LT2017-04-271540.00PE0.100.200.100.151500225.00-0.25-62.5000.00
LT2017-04-271560.00PE0.150.150.150.151000150.00-0.55-78.57-500-0.84
LT2017-04-271580.00CE168.00168.00167.00167.001000167000.0019.7013.37-500-1.72
LT2017-04-271580.00PE0.500.500.500.501000500.000.000.00-500-1.05
LT2017-04-271600.00CE140.00147.00140.00145.006000870000.0012.009.02-5000-6.54
LT2017-04-271600.00PE0.200.200.050.10470004700.00-0.45-81.82-224000-100.00
LT2017-04-271620.00CE128.80128.80128.80128.8050064400.0015.1013.2800.00
LT2017-04-271620.00PE0.600.600.500.5030001500.00-0.15-23.0800.00
LT2017-04-271640.00CE110.00110.00103.60103.601000103600.008.508.94-500-0.64
LT2017-04-271640.00PE0.550.650.300.502350011750.00-0.10-16.67-17000-11.56
LT2017-04-271660.00CE83.2589.1077.7589.103000267300.0013.1017.2400.00
LT2017-04-271660.00PE0.650.700.500.703200022400.00-0.15-17.65-11000-9.24
LT2017-04-271680.00CE61.2567.0061.2562.00195001209000.006.6011.91-1000-1.72
LT2017-04-271680.00PE1.151.400.800.956250059375.00-0.65-40.62-10500-7.29
LT2017-04-271700.00CE41.9550.0040.0043.00825003547500.004.8012.57-16000-7.11
LT2017-04-271700.00PE1.653.601.501.95243500474825.00-1.80-48.00-11500-5.39
LT2017-04-271720.00CE27.0033.0024.5027.751055002927625.004.1517.58-41500-22.55
LT2017-04-271720.00PE5.056.753.855.00192000960000.00-3.05-37.892850024.57
LT2017-04-271740.00CE15.1019.9014.0015.503545005494750.002.0515.24-10000-4.56
LT2017-04-271740.00PE13.0017.159.6513.051045001363725.00-3.30-20.181450042.03
LT2017-04-271760.00CE9.0011.057.208.205145004218900.001.3018.8412350048.05
LT2017-04-271760.00PE25.6525.6520.7523.8511000262350.00-10.15-29.85-3500-20.59
LT2017-04-271780.00CE5.005.503.603.90178500696150.000.5516.422450014.04
LT2017-04-271800.00CE2.902.902.002.00148000296000.000.158.11125005.35
LT2017-04-271800.00PE51.0055.0051.0055.00100055000.00-16.00-22.54-500-0.72
LT2017-04-271820.00CE1.201.501.051.453050044225.000.4545.00850022.37
LT2017-04-271840.00CE0.901.000.850.8595008075.000.1521.4370009.27
LT2017-05-251600.00CE155.00155.00155.00155.0050077500.008.005.4400.00
LT2017-05-251600.00PE3.553.553.553.555001775.00-1.60-31.0700.00
LT2017-05-251620.00PE6.506.506.506.505003250.00-0.75-10.3400.00
LT2017-05-251680.00PE18.0518.5515.5018.5511000204050.00-0.25-1.33-2000-16.67
LT2017-05-251700.00CE79.0079.0075.0075.002000150000.005.758.30-500-2.22
LT2017-05-251700.00PE22.5024.0021.1524.0022000528000.00-1.45-5.70400010.96
LT2017-05-251720.00PE28.5031.1528.5031.15100031150.00-2.85-8.3800.00
LT2017-05-251740.00CE51.9553.9545.3550.45200001009000.003.407.23-1000-2.86
LT2017-05-251740.00PE38.0038.6035.1538.4012000460800.00-4.60-10.708000114.29
LT2017-05-251760.00CE41.0045.5036.0041.7521000876750.004.1010.89500024.39
LT2017-05-251760.00PE45.0050.0045.0049.505000247500.00-6.50-11.614000400.00
LT2017-05-251780.00CE36.9537.0032.9534.053500119175.005.0517.41200066.67
LT2017-05-251800.00CE40.0040.0023.0026.8031000830800.002.8011.671800054.55
LT2017-05-251820.00CE25.0025.0021.2521.405000107000.004.3025.15300075.00
LT2017-05-251840.00CE15.0016.3015.0016.30100016300.005.3048.18-4000-100.00
LT2017-05-251860.00CE14.0014.0012.5012.50100012500.003.9045.35-1500-100.00
LT2017-05-251880.00CE9.009.009.009.005004500.009.009.0000.00
LT2017-05-251900.00PE148.00153.00148.00153.00210003213000.00-12.50-7.55-31000-100.00
LT2017-06-291900.00CE20.8520.8520.8520.8550010425.0020.8520.8500.00