Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8431.20 14.20 0.17%
NIFTY PHARMA arrow 10381.55 -70.90 -0.68%
NIFTY FMCG arrow 21647.30 117.75 0.55%
NIFTY AUTO arrow 9706.15 61.35 0.64%
NIFTY ENERGY arrow 10539.25 135.35 1.30%
NIFTY METAL arrow 3003.15 -3.40 -0.11%
NIFTY BANK arrow 19114.50 -50.00 -0.26%
NIFTY IT arrow 10204.60 -26.95 -0.26%
 

NSE ADVANCE : 799

NSE DECLINE : 674

UNCHANGED : 58

NIFTY ADVANCE : 24

NIFTY DECLINE : 27

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
LT2017-01-251200.00CE250.00250.00250.00250.00500125000.00250.00250.0015001500.00
LT2017-01-251200.00PE0.500.500.500.50500250.000.500.501750017500.00
LT2017-01-251300.00PE0.250.450.250.451000450.000.450.459350093500.00
LT2017-01-251320.00CE134.00134.00134.00134.001000134000.00-11.50-7.90-500-4.00
LT2017-01-251320.00PE0.200.200.200.201000200.00-0.15-42.86-500-0.46
LT2017-01-251340.00CE112.00112.00112.00112.0050056000.00-10.00-8.2000.00
LT2017-01-251340.00PE0.400.400.400.402000800.000.1033.3300.00
LT2017-01-251360.00CE96.2596.2590.8590.852000181700.00-9.15-9.15-1500-1.46
LT2017-01-251360.00PE0.500.500.350.5035001750.000.2066.67-500-0.45
LT2017-01-251380.00CE74.3076.5069.0069.002000138000.00-12.00-14.8100.00
LT2017-01-251380.00PE0.900.900.500.50100005000.00-0.50-50.005000.39
LT2017-01-251400.00CE61.7561.7548.0050.0013500675000.00-5.75-10.31-3000-2.45
LT2017-01-251400.00PE1.551.951.001.4092000128800.00-0.20-12.50-10500-4.53
LT2017-01-251420.00CE37.1041.0034.0034.003500119000.00-4.20-10.99-1000-1.13
LT2017-01-251420.00PE3.404.652.553.40126500430100.00-0.30-8.1130003.43
LT2017-01-251440.00CE28.0028.0018.0019.00700001330000.00-4.95-20.67-2000-1.67
LT2017-01-251440.00PE7.2510.556.059.151235001130025.000.758.93-3500-3.72
LT2017-01-251460.00CE15.9517.008.6010.002865002865000.00-3.50-25.9311850033.29
LT2017-01-251460.00PE14.5520.1014.5518.6528500531525.001.357.80400011.59
LT2017-01-251480.00CE5.909.103.804.60209000961400.00-2.40-34.29-13000-8.47
LT2017-01-251480.00PE25.3025.3025.3025.3050012650.00-4.30-14.5300.00
LT2017-01-251500.00CE3.354.451.852.00255500511000.00-1.35-40.30190004.78
LT2017-01-251500.00PE47.0047.0045.0045.00150067500.000.100.2200.00
LT2017-01-251520.00CE1.502.350.851.005150051500.00-0.60-37.50-2500-2.23
LT2017-01-251540.00CE0.700.850.650.652450015925.00-0.15-18.75-12000-23.76
LT2017-01-251560.00CE0.050.050.050.0550025.00-0.45-90.0000.00
LT2017-02-231300.00CE155.00155.00155.00155.0050077500.00155.00155.0000.00
LT2017-02-231340.00PE10.0010.0010.0010.00150015000.000.252.5600.00
LT2017-02-231360.00PE13.0013.7012.0013.6022500306000.00-0.50-3.551800064.29
LT2017-02-231380.00PE16.1018.5016.1018.50200037000.001.005.71150033.33
LT2017-02-231400.00CE83.0083.0082.0082.001500123000.00-10.00-10.8710003.77
LT2017-02-231400.00PE21.0023.0021.0023.005000115000.001.004.5515004.55
LT2017-02-231420.00CE71.5071.5069.0069.00100069000.00-1.00-1.43500100.00
LT2017-02-231440.00CE58.3058.3058.3058.302000116600.00-1.70-2.8300.00
LT2017-02-231440.00PE36.0039.4534.2539.00250097500.002.055.555002.22
LT2017-02-231460.00CE47.0048.6545.4048.658000389200.000.701.46600085.71
LT2017-02-231460.00PE49.0049.0046.3048.00200096000.000.551.165009.09
LT2017-02-231480.00CE37.0038.8037.0038.80150058200.00-5.70-12.81500100.00
LT2017-02-231500.00CE32.7532.7529.0029.007000203000.00-2.05-6.60-1000-0.94
LT2017-02-231500.00PE68.0068.0067.0067.001500100500.002.003.0810002.94
LT2017-02-231520.00CE24.0024.0024.0024.0050012000.00-1.30-5.1400.00