Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9303.20 85.25 0.92%
NIFTY PHARMA arrow 10232.25 54.50 0.54%
NIFTY FMCG arrow 23803.55 458.90 1.97%
NIFTY AUTO arrow 10078.90 100.70 1.01%
NIFTY ENERGY arrow 12391.75 118.60 0.97%
NIFTY METAL arrow 2944.75 19.05 0.65%
NIFTY BANK arrow 22087.00 229.60 1.05%
NIFTY IT arrow 10084.00 25.65 0.26%
 

NSE ADVANCE : 831

NSE DECLINE : 640

UNCHANGED : 57

NIFTY ADVANCE : 38

NIFTY DECLINE : 12

UNCHANGED : 1

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
LUPIN2017-04-271200.00CE165.00165.00165.00165.0040066000.00165.00165.00400400.00
LUPIN2017-04-271200.00PE0.100.100.100.1080080.00-0.60-85.71-400-14.29
LUPIN2017-04-271250.00PE0.500.500.450.45800360.00-0.45-50.00-400-2.86
LUPIN2017-04-271300.00PE1.552.300.600.604720028320.00-2.00-76.92-6800-5.63
LUPIN2017-04-271320.00PE2.903.800.950.951280012160.00-2.85-75.00-3200-12.70
LUPIN2017-04-271340.00CE37.0037.0037.0037.0040014800.0037.0037.0000.00
LUPIN2017-04-271340.00PE3.603.602.102.1012002520.00-2.65-55.7900.00
LUPIN2017-04-271350.00PE7.2510.002.352.35145600342160.00-7.95-77.18-8800-11.83
LUPIN2017-04-271360.00CE19.0021.0511.1521.0018400386400.003.6521.04160033.33
LUPIN2017-04-271360.00PE2.9011.652.905.101400071400.00-8.15-61.51480014.12
LUPIN2017-04-271380.00CE9.0511.006.209.351552001451120.001.3016.15-5200-8.67
LUPIN2017-04-271380.00PE18.0025.0510.7512.0013200158400.00-10.70-47.14-3200-8.99
LUPIN2017-04-271400.00CE6.806.802.753.85152000585200.000.000.00140009.21
LUPIN2017-04-271400.00PE34.2037.6025.0025.0032000800000.00-14.10-36.06-4800-3.52
LUPIN2017-04-271420.00CE2.502.501.502.004240084800.00-0.15-6.98-5600-8.24
LUPIN2017-04-271420.00PE54.0054.0054.0054.0040021600.00-3.20-5.5900.00
LUPIN2017-04-271440.00CE0.651.400.651.051200012600.00-0.35-25.00-2400-4.41
LUPIN2017-04-271440.00PE72.7074.0071.0072.002400172800.00-6.90-8.75-1200-11.54
LUPIN2017-04-271450.00CE1.001.100.700.903320029880.00-0.15-14.29-13200-7.33
LUPIN2017-04-271450.00PE80.0084.0072.0072.00160001152000.00-13.00-15.29-12800-8.51
LUPIN2017-04-271460.00CE0.800.800.600.8060004800.00-0.30-27.27-4400-10.28
LUPIN2017-04-271480.00CE0.500.550.500.5528001540.00-0.30-35.29-39600-100.00
LUPIN2017-04-271500.00CE1.001.000.500.655480035620.00-0.05-7.14-30800-7.37
LUPIN2017-04-271500.00PE131.05135.95123.50123.50148001827800.00-12.50-9.19-13200-27.05
LUPIN2017-04-271520.00CE0.600.700.550.7016001120.000.057.69-24400-100.00
LUPIN2017-04-271540.00CE0.800.800.800.80400320.00-1.20-60.0000.00
LUPIN2017-04-271550.00CE0.300.500.300.5020001000.000.2066.67-800-0.83
LUPIN2017-04-271550.00PE172.50172.50171.70171.701200206040.00171.70171.7044004400.00
LUPIN2017-04-271560.00CE0.050.050.050.0540020.000.050.05800800.00
LUPIN2017-04-271600.00CE0.300.600.300.5044002200.000.25100.00-64400-100.00
LUPIN2017-04-271600.00PE232.00232.00221.30221.302800619640.00-14.70-6.23-22000-100.00
LUPIN2017-05-251300.00CE88.0090.0078.0090.001200108000.0010.0012.5040050.00
LUPIN2017-05-251300.00PE11.9518.9011.9513.7510400143000.00-2.80-16.92560053.85
LUPIN2017-05-251320.00PE20.0021.0018.0518.05200036100.00-1.15-5.991200100.00
LUPIN2017-05-251350.00CE60.9560.9560.9560.9540024380.001.051.7500.00
LUPIN2017-05-251350.00PE31.3034.8028.0028.5010800307800.00-6.05-17.51480010.91
LUPIN2017-05-251360.00CE48.0051.2048.0050.00120060000.002.004.1740014.29
LUPIN2017-05-251360.00PE38.0038.0038.0038.0040015200.002.005.5600.00
LUPIN2017-05-251380.00CE46.3046.3037.7541.402800115920.004.1010.9980033.33
LUPIN2017-05-251380.00PE48.0048.0041.4041.40240099360.00-6.60-13.7500.00
LUPIN2017-05-251400.00CE31.6533.3028.7033.30528001758240.003.5011.741400035.35
LUPIN2017-05-251400.00PE60.0060.0548.9048.906800332520.00-12.30-20.1032004.73
LUPIN2017-05-251420.00CE24.0024.0022.3022.856800155380.000.050.22440084.62
LUPIN2017-05-251440.00CE14.6516.3514.6516.35120019620.00-0.65-3.8200.00
LUPIN2017-05-251440.00PE84.0085.0084.0085.001200102000.0085.0085.00800800.00
LUPIN2017-05-251450.00CE19.5019.6013.6519.6010400203840.003.5021.7424008.33
LUPIN2017-05-251450.00PE92.0095.0086.0086.00128001100800.00-6.85-7.381040072.22
LUPIN2017-05-251460.00CE14.0014.0014.0014.004005600.000.000.0000.00
LUPIN2017-05-251500.00CE9.4010.456.0010.3519200198720.002.1526.221040017.81
LUPIN2017-05-251500.00PE132.00138.00128.20129.00132001702800.00-7.00-5.15-6000-100.00
LUPIN2017-05-251550.00PE176.20178.00168.45168.451200202140.00168.45168.45800800.00
LUPIN2017-05-251600.00CE2.002.002.002.00400800.000.9590.4800.00
LUPIN2017-05-251600.00PE227.40227.40227.40227.402400545760.00-1.35-0.5900.00