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
LT2017-06-291460.00CE274.00274.00269.00269.001000269000.00269.00269.00500500.00
LT2017-06-291460.00PE0.800.800.800.80500400.000.800.801000010000.00
LT2017-06-291480.00CE254.00254.00254.00254.00500127000.00254.00254.00500500.00
LT2017-06-291520.00CE209.00209.00209.00209.00500104500.00209.00209.00500500.00
LT2017-06-291560.00CE170.00170.00170.00170.0050085000.00170.00170.0020002000.00
LT2017-06-291560.00PE1.401.401.401.40500700.001.401.402750027500.00
LT2017-06-291600.00CE127.00127.00127.00127.004000508000.00127.00127.001100011000.00
LT2017-06-291600.00PE0.600.800.600.8045003600.000.3060.00-2000-1.54
LT2017-06-291620.00CE108.00108.00108.00108.0050054000.00108.00108.0000.00
LT2017-06-291620.00PE0.301.550.301.0530003150.00-0.10-8.70-1000-2.99
LT2017-06-291640.00PE1.601.751.251.252050025625.00-0.30-19.35-5000-7.25
LT2017-06-291660.00PE1.852.951.851.954500087750.000.052.63-84000-100.00
LT2017-06-291680.00PE2.505.152.453.45118500408825.000.051.4720001.87
LT2017-06-291700.00CE39.0039.0031.4031.404500141300.00-13.25-29.685002.27
LT2017-06-291700.00PE5.459.304.557.002765001935500.000.8513.82-1500-0.62
LT2017-06-291720.00CE30.5030.5019.0020.00675001350000.00-13.00-39.3924000141.18
LT2017-06-291720.00PE9.7516.558.5012.653000003795000.002.0018.78-4000-3.25
LT2017-06-291740.00CE18.6019.6010.8011.203840004300800.00-8.55-43.295750072.33
LT2017-06-291740.00PE17.9527.7016.0022.851170002673450.004.0021.22-28000-17.23
LT2017-06-291760.00CE12.7012.705.856.004735002841000.00-6.15-50.623200013.11
LT2017-06-291760.00PE31.0042.2530.1536.00530001908000.005.4517.84-9000-8.29
LT2017-06-291780.00CE6.856.953.453.704235001566950.00-3.60-49.32190006.40
LT2017-06-291780.00PE46.2560.0046.2556.00180001008000.0010.2022.27-10000-19.61
LT2017-06-291800.00CE5.805.802.302.305890001354700.00-2.15-48.31-3500-0.44
LT2017-06-291800.00PE67.3075.0067.3074.005000370000.0013.2521.81-3500-5.19
LT2017-06-291820.00CE2.502.501.451.45212000307400.00-1.30-47.27-11500-3.45
LT2017-06-291840.00CE1.551.701.151.35124000167400.00-0.50-27.03-26500-8.66
LT2017-06-291860.00CE1.151.250.901.254750059375.00-0.10-7.4100.00
LT2017-06-291880.00CE0.901.050.900.951350012825.00-0.25-20.83-1500-1.49
LT2017-06-291900.00CE1.001.000.700.952650025175.00-0.05-5.00-12500-3.67
LT2017-06-291900.00PE171.50171.50171.50171.5050085750.00171.50171.5055005500.00
LT2017-06-291920.00CE0.750.800.700.8050004000.00-0.10-11.1100.00
LT2017-06-291940.00CE0.500.500.400.5045002250.00-0.15-23.08-2000-3.64
LT2017-06-291960.00CE0.350.500.350.352500875.00-0.20-36.36-2000-3.31
LT2017-06-291980.00CE0.500.500.500.50500250.00-0.10-16.6700.00
LT2017-07-271460.00CE270.00270.00270.00270.001000270000.00270.00270.0000.00
LT2017-07-271480.00CE250.00250.00250.00250.00500125000.00250.00250.0000.00
LT2017-07-271520.00CE210.30210.30210.30210.30500105150.00210.30210.3000.00
LT2017-07-271580.00CE156.00156.00156.00156.0050078000.00156.00156.0000.00
LT2017-07-271600.00CE134.50135.00134.50135.004000540000.00-23.00-14.5610008.00
LT2017-07-271600.00PE7.007.007.007.0010007000.007.007.0065006500.00
LT2017-07-271640.00CE105.00105.00105.00105.0050052500.00105.00105.0000.00
LT2017-07-271660.00PE16.0020.1015.0020.10250050250.008.1067.50200028.57
LT2017-07-271680.00PE19.0023.0019.0023.00200046000.006.0035.29150042.86
LT2017-07-271700.00PE23.0029.0023.0027.009000243000.003.6015.38400015.09
LT2017-07-271720.00PE33.3036.1033.3036.10200072200.0036.1036.1010001000.00
LT2017-07-271740.00CE43.2043.5038.5039.009500370500.0039.0039.0070007000.00
LT2017-07-271740.00PE45.0045.0044.0044.604500200700.004.6011.50250055.56
LT2017-07-271760.00CE35.0035.0030.0030.5016500503250.00-6.20-16.891100073.33
LT2017-07-271760.00PE55.8057.0054.9055.958500475575.0013.9533.216500433.33
LT2017-07-271780.00CE25.0025.0025.0025.0050012500.00-8.00-24.2400.00
LT2017-07-271800.00CE23.2023.6018.6519.601200002352000.00-3.15-13.8550005.21
LT2017-07-271800.00PE82.0087.2582.0087.257000610750.0017.2524.64-2500-6.25
LT2017-07-271820.00CE15.5517.1014.5015.0019500292500.00-2.70-15.25-8500-37.78
LT2017-07-271840.00CE12.2512.5012.0012.50300037500.00-0.50-3.85-500-7.14
LT2017-07-271860.00CE11.0011.0011.0011.005005500.000.000.0000.00
LT2017-07-271880.00CE10.0010.0010.0010.005005000.002.0025.0000.00
LT2017-07-271900.00CE6.006.005.505.5015008250.00-1.20-17.915006.25
LT2017-08-311600.00PE17.5017.5017.5017.50300052500.0017.5017.50500500.00
LT2017-08-311700.00PE50.0050.0048.0049.0016000784000.0049.0049.002100021000.00
LT2017-08-311720.00CE60.0061.3060.0061.20240001468800.0061.2061.2000.00