Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9439.30 11.40 0.12%
NIFTY PHARMA arrow 9941.30 -214.80 -2.11%
NIFTY FMCG arrow 25202.85 849.95 3.49%
NIFTY AUTO arrow 10335.90 -73.90 -0.71%
NIFTY ENERGY arrow 11702.20 -92.50 -0.78%
NIFTY METAL arrow 2927.50 -15.70 -0.53%
NIFTY BANK arrow 22671.05 -98.75 -0.43%
NIFTY IT arrow 10507.00 50.65 0.48%
 

NSE ADVANCE : 464

NSE DECLINE : 1045

UNCHANGED : 36

NIFTY ADVANCE : 19

NIFTY DECLINE : 32

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
LT2017-05-251460.00CE286.00286.00286.00286.00500143000.0020.007.5200.00
LT2017-05-251500.00CE250.50250.50250.50250.50500125250.0028.5012.84-2500-100.00
LT2017-05-251560.00CE193.00193.00191.50192.004000768000.0021.0012.2800.00
LT2017-05-251600.00CE150.50153.00150.50153.001000153000.0025.0019.5300.00
LT2017-05-251620.00CE123.00123.00123.00123.003000369000.0033.0036.67-1500-42.86
LT2017-05-251640.00CE110.00110.55103.60110.554000442200.0029.5536.48-3000-46.15
LT2017-05-251660.00CE90.0090.0090.0090.00100090000.0020.7529.96-2000-100.00
LT2017-05-251680.00CE71.0078.2563.0078.256500508625.0036.5587.65-2500-29.41
LT2017-05-251700.00CE40.7058.0040.7054.506500354250.0017.5047.30-2500-7.81
LT2017-05-251720.00CE28.2042.5025.6536.00925003330000.0012.1050.63-13500-23.68
LT2017-05-251740.00CE17.0027.8515.9522.4549750011168875.007.7552.72-66000-37.18
LT2017-05-251760.00CE9.7516.709.0012.9595650012386675.004.4552.35-24500-7.55
LT2017-05-251780.00CE5.359.104.706.553075002014125.001.8539.36-9000-5.86
LT2017-05-251800.00CE2.854.802.803.504680001638000.000.7025.0085002.81
LT2017-05-251820.00CE1.652.551.501.85179500332075.000.105.71125009.54
LT2017-05-251840.00CE1.501.501.001.003000030000.00-0.25-20.00-120500-100.00
LT2017-05-251860.00CE1.101.100.850.851750014875.00-0.40-32.00-67000-100.00
LT2017-05-251880.00CE0.800.900.750.9085007650.00-0.10-10.0020003.96
LT2017-05-251900.00CE0.701.100.600.902150019350.00-0.05-5.26-7500-4.39
LT2017-06-291600.00CE166.00166.00163.00163.005000815000.0025.5018.55450028.12
LT2017-06-291620.00CE145.00145.00145.00145.003000435000.0016.0012.4000.00
LT2017-06-291640.00CE130.00130.00130.00130.003000390000.0024.0022.64100066.67
LT2017-06-291660.00CE115.00115.00115.00115.001000115000.00115.00115.0000.00
LT2017-06-291680.00CE100.00102.0095.0095.004500427500.0095.0095.0065006500.00
LT2017-06-291720.00CE73.1580.0073.1578.751500118125.0022.9041.0050020.00
LT2017-06-291740.00CE63.0068.0059.0059.005500324500.004.558.365004.76
LT2017-06-291760.00CE50.1059.3550.0552.808000422400.006.0012.8235009.59
LT2017-06-291780.00CE46.0048.0046.0048.003000144000.0012.2534.27100018.18
LT2017-06-291800.00CE32.0040.6532.0037.20270001004400.004.9015.17700017.50
LT2017-06-291820.00CE29.5029.5029.5029.5050014750.005.5022.9200.00
LT2017-06-291840.00CE26.0027.0024.4524.50400098000.003.5016.67-3500-100.00
LT2017-06-291900.00CE12.5014.0011.3012.00650078000.002.5026.32-3000-100.00
LT2017-06-291920.00CE9.759.759.759.755004875.009.759.75500500.00
LT2017-05-251460.00PE1.001.001.001.00500500.001.001.0000.00
LT2017-05-251560.00PE0.951.450.400.4050002000.00-1.55-79.49400027.59
LT2017-05-251600.00PE0.450.450.450.452000900.00-0.45-50.0000.00
LT2017-05-251620.00PE0.950.950.600.7530002250.00-0.80-51.61-1500-5.88
LT2017-05-251640.00PE0.751.100.551.003250032500.00-0.45-31.03-11500-30.67
LT2017-05-251660.00PE1.951.951.101.305100066300.00-1.60-55.171150014.29
LT2017-05-251680.00PE2.702.801.601.70349500594150.00-2.85-62.64-7500-11.81
LT2017-05-251700.00PE5.956.002.902.90306000887400.00-5.20-64.204750027.54
LT2017-05-251720.00PE12.0012.005.405.853685002155725.00-8.80-60.073850083.70
LT2017-05-251740.00PE17.5521.7510.4510.453190003333550.00-14.00-57.263300058.93
LT2017-05-251760.00PE28.0028.0018.0021.0039500829500.00-14.00-40.00-5500-14.29
LT2017-05-251800.00PE56.0056.0050.4053.005000265000.00-16.45-23.69-3000-30.00
LT2017-05-251900.00PE153.60156.20153.60156.201500234300.00156.20156.20146500146500.00
LT2017-06-291600.00PE8.459.007.409.00700063000.00-2.00-18.18-4500-3.91
LT2017-06-291660.00PE18.0018.1018.0018.10100018100.00-4.90-21.3000.00
LT2017-06-291700.00PE28.5031.5527.0027.0014000378000.00-10.25-27.52650012.38
LT2017-06-291720.00PE38.1038.1038.1038.1050019050.0038.1038.1000.00
LT2017-06-291740.00PE46.0048.6043.8543.855000219250.00-10.65-19.5410006.06
LT2017-06-291760.00PE57.0058.0055.9056.256000337500.00-15.75-21.88-24500-100.00
LT2017-06-291800.00PE83.0083.0083.0083.0050041500.00-6.00-6.7400.00