Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
RECLTD2017-02-23130.00CE27.6527.6527.6527.656000165900.0027.6527.653000030000.00
RECLTD2017-02-23135.00CE24.0024.0022.5022.5036000810000.00-1.10-4.66-18000-50.00
RECLTD2017-02-23140.00CE18.9018.9017.2518.251320002409000.00-0.05-0.27-84000-9.72
RECLTD2017-02-23142.50CE15.0015.7515.0015.7542000661500.00-0.85-5.12-12000-11.11
RECLTD2017-02-23145.00CE12.2013.8011.7013.055820007595100.00-0.10-0.76-318000-46.90
RECLTD2017-02-23147.50CE11.4011.409.1510.9530000328500.000.959.50-12000-22.22
RECLTD2017-02-23150.00CE6.509.006.408.353660003056100.000.303.73-252000-26.09
RECLTD2017-02-23152.50CE6.956.954.504.5024000108000.00-1.70-27.42-6000-3.85
RECLTD2017-02-23155.00CE3.654.751.903.209000002880000.00-0.20-5.88-108000-15.13
RECLTD2017-02-23157.50CE1.002.150.350.60522000313200.00-1.20-66.67-12000-7.41
RECLTD2017-02-23160.00CE0.701.150.050.053900000195000.00-0.80-94.12-594000-27.81
RECLTD2017-02-23162.50CE0.100.300.050.0531800015900.00-0.25-83.331800015.00
RECLTD2017-02-23165.00CE0.100.150.050.0537200018600.00-0.10-66.67-720000-100.00
RECLTD2017-02-23170.00CE0.050.050.050.0512000600.00-0.05-50.00-144000-100.00
RECLTD2017-02-23185.00CE0.850.850.850.8560005100.000.850.8500.00
RECLTD2017-03-30100.00CE50.5050.7550.1550.15720003610800.0050.1550.151800018000.00
RECLTD2017-03-30125.00CE25.9025.9025.9025.906000155400.0025.9025.9000.00
RECLTD2017-03-30130.00CE21.3521.3520.1020.1012000241200.00-2.05-9.26-36000-100.00
RECLTD2017-03-30135.00CE15.0016.0015.0016.0012000192000.0016.0016.004200042000.00
RECLTD2017-03-30140.00CE13.1013.2512.8013.2524000318000.00-0.20-1.491200012.50
RECLTD2017-03-30145.00CE9.0010.009.0010.0018000180000.000.050.5000.00
RECLTD2017-03-30150.00CE6.807.455.906.753360002268000.00-0.40-5.5912000011.43
RECLTD2017-03-30155.00CE4.405.603.954.503960001782000.00-0.50-10.009000022.73
RECLTD2017-03-30160.00CE3.303.902.753.1014460004482600.00-0.40-11.4369600058.88
RECLTD2017-03-30165.00CE2.102.501.751.75432000756000.00-0.60-25.5317400058.00
RECLTD2017-03-30170.00CE1.501.901.201.25216000270000.00-0.50-28.5712000080.00
RECLTD2017-02-23120.00PE0.050.050.050.05540002700.000.050.05216000216000.00
RECLTD2017-02-23122.50PE0.050.050.050.0518000900.000.050.051800018000.00
RECLTD2017-02-23130.00PE0.050.050.050.056000300.000.050.05510000510000.00
RECLTD2017-02-23135.00PE0.050.050.050.05300001500.000.000.00-12000-2.74
RECLTD2017-02-23140.00PE0.050.050.050.05360001800.000.000.00-12000-1.22
RECLTD2017-02-23142.50PE0.050.050.050.0512000600.000.000.0000.00
RECLTD2017-02-23145.00PE0.050.100.050.05960004800.00-0.05-50.00-444000-100.00
RECLTD2017-02-23147.50PE0.150.150.050.0512000600.000.000.00-6000-5.26
RECLTD2017-02-23150.00PE0.100.100.050.0526400013200.00-0.05-50.00-126000-17.07
RECLTD2017-02-23152.50PE0.250.250.050.051080005400.00-0.15-75.00-12000-5.88
RECLTD2017-02-23155.00PE0.500.800.050.0592400046200.00-0.45-90.006000014.08
RECLTD2017-02-23157.50PE1.701.700.050.0522800011400.00-1.45-96.673600060.00
RECLTD2017-02-23160.00PE2.803.751.001.45294000426300.00-1.05-42.00120003.28
RECLTD2017-03-30125.00PE0.250.250.150.25180004500.000.250.25102000102000.00
RECLTD2017-03-30130.00PE0.752.400.400.453000013500.00-0.05-10.00120006.06
RECLTD2017-03-30135.00PE0.901.000.850.90156000140400.00-0.20-18.1811400040.43
RECLTD2017-03-30140.00PE1.802.151.652.005460001092000.000.105.2619200016.75
RECLTD2017-03-30145.00PE3.103.502.853.30150000495000.00-0.45-12.006600052.38
RECLTD2017-03-30150.00PE5.805.905.005.6096000537600.000.305.663000012.50
RECLTD2017-03-30155.00PE8.758.758.008.3048000398400.000.405.062400040.00
RECLTD2017-03-30160.00PE12.0012.9512.0012.1036000435600.000.908.041800033.33