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
RECLTD2017-06-29150.00PE0.100.100.100.10480004800.000.05100.00120006.90
RECLTD2017-06-29155.00PE0.150.150.100.10480004800.000.100.107200072000.00
RECLTD2017-06-29160.00CE16.2516.2516.2516.25600097500.00-6.25-27.7800.00
RECLTD2017-06-29160.00PE0.250.300.150.2012000024000.000.0533.33-12000-3.85
RECLTD2017-06-29165.00PE0.200.550.200.40534000213600.000.20100.009600051.61
RECLTD2017-06-29170.00PE0.351.350.350.9531920003032400.000.65216.6725800042.16
RECLTD2017-06-29175.00CE6.506.502.752.855400001539000.002.852.85396000396000.00
RECLTD2017-06-29175.00PE0.902.900.852.50403800010095000.001.70212.50-12000-2.20
RECLTD2017-06-29180.00CE3.953.951.101.1052920005821200.00-3.15-74.12744000142.53
RECLTD2017-06-29180.00PE2.155.802.055.60245400013742400.003.55173.17-456000-30.77
RECLTD2017-06-29185.00CE1.551.700.400.4543740001968300.00-1.45-76.32-72000-5.02
RECLTD2017-06-29185.00PE4.959.604.958.805100004488000.004.1589.25-210000-24.31
RECLTD2017-06-29190.00CE0.700.700.200.2051960001039200.00-0.65-76.47900002.42
RECLTD2017-06-29190.00PE8.7014.758.7012.253240003969000.003.7544.12-1884000-100.00
RECLTD2017-06-29195.00CE0.400.400.150.152076000311400.00-0.25-62.50-258000-10.34
RECLTD2017-06-29195.00PE16.8519.1516.8517.5024000420000.004.6035.6600.00
RECLTD2017-06-29200.00CE0.200.250.100.102532000253200.00-0.15-60.003660008.34
RECLTD2017-06-29200.00PE22.6523.4522.0022.00780001716000.004.7527.54-24000-2.44
RECLTD2017-06-29205.00CE0.100.100.050.0534200017100.00-0.10-66.67-162000-9.85
RECLTD2017-06-29205.00PE28.8529.3527.9527.9530000838500.0027.9527.95618000618000.00
RECLTD2017-06-29210.00CE0.100.100.050.0558800029400.00-0.10-66.67-180000-4.57
RECLTD2017-06-29210.00PE35.8035.8035.8035.806000214800.008.7532.3500.00
RECLTD2017-06-29215.00CE0.100.100.050.051800009000.00-0.05-50.00-114000-8.37
RECLTD2017-06-29220.00CE0.100.100.050.0525800012900.00-0.05-50.00-180000-7.06
RECLTD2017-06-29220.00PE45.3545.3544.4044.40240001065600.0044.4044.40126000126000.00
RECLTD2017-06-29225.00CE0.050.050.050.05300001500.00-0.05-50.00-18000-2.73
RECLTD2017-06-29230.00CE0.050.100.050.0540200020100.00-0.05-50.00-126000-10.77
RECLTD2017-06-29230.00PE52.0052.2552.0052.2512000627000.0052.2552.252400024000.00
RECLTD2017-06-29235.00CE0.050.050.050.05300001500.000.000.00-18000-8.57
RECLTD2017-06-29250.00CE0.050.050.050.0512000600.000.000.0000.00
RECLTD2017-06-29255.00CE0.050.050.050.056000300.000.050.0500.00
RECLTD2017-07-27160.00PE1.502.001.502.001800036000.002.002.001800018000.00
RECLTD2017-07-27170.00PE4.004.504.004.5042000189000.002.80164.7130000250.00
RECLTD2017-07-27175.00PE4.506.904.506.9048000331200.003.80122.5824000100.00
RECLTD2017-07-27180.00CE6.256.255.305.50132000726000.00-3.20-36.781140001900.00
RECLTD2017-07-27180.00PE6.509.106.509.101800001638000.004.85114.124200019.44
RECLTD2017-07-27185.00CE4.504.803.753.85102000392700.00-2.15-35.8366000183.33
RECLTD2017-07-27185.00PE11.5011.6011.5011.5018000207000.005.5593.281200066.67
RECLTD2017-07-27190.00CE3.803.802.502.70150000405000.00-1.35-33.33-138000-100.00
RECLTD2017-07-27200.00CE1.851.851.101.10108000118800.00-0.70-38.894200022.58
RECLTD2017-07-27200.00PE22.6522.6522.6522.656000135900.0022.6522.651800018000.00
RECLTD2017-07-27205.00CE1.051.051.051.0560006300.00-0.20-16.0000.00
RECLTD2017-07-27205.00PE26.8526.8526.8526.856000161100.0026.8526.854200042000.00
RECLTD2017-07-27210.00CE0.650.650.450.459600043200.00-0.30-40.00-18000-5.26
RECLTD2017-07-27215.00CE0.600.600.600.6060003600.000.000.0000.00