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
RELIANCE2017-04-271000.00CE455.00455.00433.10433.101500649650.0015.103.6100.00
RELIANCE2017-04-271100.00CE355.00355.00340.00340.002500850000.0015.004.62-43000-100.00
RELIANCE2017-04-271160.00CE281.10281.10270.00270.001000270000.00270.00270.0055005500.00
RELIANCE2017-04-271200.00CE230.05231.00230.00230.0090002070000.00230.00230.006900069000.00
RELIANCE2017-04-271220.00CE211.65211.65211.65211.65500105825.00211.65211.651800018000.00
RELIANCE2017-04-271240.00CE198.35198.35190.00190.003500665000.0015.008.57-1000-4.55
RELIANCE2017-04-271260.00CE181.35181.35167.25169.50105001779750.0012.507.96-5500-7.48
RELIANCE2017-04-271280.00CE160.95162.95151.15151.1595001435925.008.806.18-2000-1.43
RELIANCE2017-04-271300.00CE150.00150.00127.40130.00285003705000.0012.5510.69-12500-7.06
RELIANCE2017-04-271320.00CE125.00136.60106.90115.658950010350675.0016.7516.94-64000-22.11
RELIANCE2017-04-271340.00CE115.15115.1588.2093.70360003373200.0013.6517.05-23500-16.43
RELIANCE2017-04-271360.00CE93.9096.8069.0070.60710005012600.0010.3017.08-22500-7.89
RELIANCE2017-04-271380.00CE76.0079.2547.4551.0056700028917000.004.9010.63-306000-48.42
RELIANCE2017-04-271400.00CE64.8064.8030.6533.95123350041877324.001.805.60-188500-24.74
RELIANCE2017-04-271420.00CE32.5044.3017.2018.90299250056558248.00-3.60-16.00-388000-30.04
RELIANCE2017-04-271440.00CE26.9030.007.858.40636400053457600.00-6.75-44.55170000.98
RELIANCE2017-04-271460.00CE16.3021.004.054.20750500031521000.00-5.20-55.3233800028.60
RELIANCE2017-04-271480.00CE7.6011.052.002.0543360008888800.00-3.70-64.35-43000-4.42
RELIANCE2017-04-271500.00CE8.008.001.151.2052775006333000.00-2.85-70.37-74000-3.57
RELIANCE2017-04-271520.00CE3.003.800.700.7017355001214850.00-2.00-74.07300004.10
RELIANCE2017-04-271540.00CE2.002.000.350.40697000278800.00-1.20-75.00-75500-11.94
RELIANCE2017-04-271560.00CE1.401.600.200.2034550069100.00-0.80-80.00-22000-4.56
RELIANCE2017-04-271580.00CE1.551.600.150.3029800089400.00-0.50-62.50-29000-9.29
RELIANCE2017-04-271600.00CE0.901.000.200.2034550069100.00-0.55-73.336250014.08
RELIANCE2017-04-271620.00CE0.650.700.200.20485009700.00-0.35-63.64-6000-3.08
RELIANCE2017-04-271640.00CE1.451.450.150.15170002550.00-0.35-70.0035007.29
RELIANCE2017-05-251200.00CE235.00235.00235.00235.00500117500.00235.00235.0000.00
RELIANCE2017-05-251240.00CE200.00200.00200.00200.00500100000.00200.00200.002600026000.00
RELIANCE2017-05-251320.00CE124.50124.50120.00122.00100001220000.0026.6027.88350028.00
RELIANCE2017-05-251340.00CE106.90106.90106.90106.9050053450.00106.90106.9045004500.00
RELIANCE2017-05-251360.00CE89.0091.0080.0082.00145001189000.008.1511.04-2500-9.80
RELIANCE2017-05-251380.00CE74.5089.7563.9066.50285001895250.002.253.50-7500-15.62
RELIANCE2017-05-251400.00CE73.6577.6554.4056.001445008092000.002.855.36-16500-8.94
RELIANCE2017-05-251420.00CE74.0075.4043.8045.201520006870400.001.002.261350012.80
RELIANCE2017-05-251440.00CE62.9067.7534.0535.0080600028210000.00-1.55-4.249150015.63
RELIANCE2017-05-251460.00CE39.9541.4027.0027.9054000015066000.00-0.55-1.936400049.42
RELIANCE2017-05-251480.00CE33.9533.9520.9521.802325005068500.00-0.60-2.6855500173.44
RELIANCE2017-05-251500.00CE29.5529.5515.9516.9089800015176200.00-1.15-6.37320005.00
RELIANCE2017-05-251520.00CE21.2021.2012.4513.20985001300200.00-0.25-1.862350072.31
RELIANCE2017-05-251540.00CE14.0016.009.8010.3587000900450.00-0.65-5.9133500142.55
RELIANCE2017-05-251560.00CE8.0510.008.059.35650060775.009.359.3530003000.00
RELIANCE2017-05-251580.00CE10.0010.006.356.351300082550.00-1.65-20.628000400.00
RELIANCE2017-05-251600.00CE8.008.005.006.00150000900000.000.101.696900075.41
RELIANCE2017-05-251620.00CE8.608.603.853.90350013650.000.359.8650020.00
RELIANCE2017-05-251640.00CE4.004.602.753.901650064350.00-0.10-2.508500212.50
RELIANCE2017-04-271000.00PE2.902.900.050.1570001050.000.150.151550015500.00
RELIANCE2017-04-271100.00PE0.200.200.050.05100050.00-0.05-50.00-43000-100.00
RELIANCE2017-04-271140.00PE0.300.300.300.301000300.000.300.302650026500.00
RELIANCE2017-04-271160.00PE0.650.650.150.251500375.000.250.257050070500.00
RELIANCE2017-04-271180.00PE0.200.200.150.155000750.00-0.15-50.00-2000-2.41
RELIANCE2017-04-271200.00PE0.150.300.150.20365007300.00-0.20-50.00-11500-3.17
RELIANCE2017-04-271220.00PE0.100.300.100.155000750.00-0.10-40.00-2000-2.55
RELIANCE2017-04-271240.00PE0.200.300.200.20180003600.00-0.10-33.33-12500-4.23
RELIANCE2017-04-271260.00PE0.250.300.100.257750019375.00-0.15-37.50-55500-19.37
RELIANCE2017-04-271280.00PE0.400.450.150.357200025200.00-0.25-41.67-17500-6.86
RELIANCE2017-04-271300.00PE0.700.700.200.3022350067050.00-0.70-70.00-73000-9.39
RELIANCE2017-04-271320.00PE0.300.600.200.2537050092625.00-1.00-80.00-114000-23.68
RELIANCE2017-04-271340.00PE0.700.900.350.45478500215325.00-2.15-82.69-120500-23.15
RELIANCE2017-04-271360.00PE2.152.850.500.601106500663900.00-4.05-87.10-169000-23.87
RELIANCE2017-04-271380.00PE2.902.950.601.3017105002223650.00-7.40-85.06-225000-32.47
RELIANCE2017-04-271400.00PE8.008.001.153.20443800014201600.00-11.85-78.74-185500-17.86
RELIANCE2017-04-271420.00PE5.009.952.007.35417250030667876.00-17.20-70.065000010.53
RELIANCE2017-04-271440.00PE11.5019.907.5016.00363000058080000.00-21.45-57.28382500225.00
RELIANCE2017-04-271460.00PE32.2038.2014.9532.50117950038333752.00-18.20-35.901590001096.55
RELIANCE2017-04-271480.00PE31.4553.1031.4553.105500292050.00-1.90-3.4550016.67
RELIANCE2017-04-271500.00PE53.4072.7551.2567.75295001998625.00-15.25-18.37150013.64
RELIANCE2017-04-271520.00PE88.7088.7088.7088.7050044350.00-12.40-12.2700.00
RELIANCE2017-05-251200.00PE3.453.451.601.60800012800.00-1.95-54.93400018.60
RELIANCE2017-05-251240.00PE2.002.002.002.005001000.002.002.004250042500.00
RELIANCE2017-05-251280.00PE3.003.003.003.005001500.003.003.001350013500.00
RELIANCE2017-05-251300.00PE4.156.503.455.7065500373350.00-4.05-41.54800015.09
RELIANCE2017-05-251320.00PE6.958.205.407.1038000269800.00-6.30-47.01-8000-13.91
RELIANCE2017-05-251340.00PE9.0010.957.6010.5058000609000.00-6.85-39.48-8000-16.16
RELIANCE2017-05-251360.00PE14.4015.0010.5513.851370001897450.00-9.35-40.30-3000-3.21
RELIANCE2017-05-251380.00PE7.3020.707.3018.751600003000000.00-11.40-37.814250080.95
RELIANCE2017-05-251400.00PE18.1028.2518.1026.853265008766525.00-12.20-31.242800020.97
RELIANCE2017-05-251420.00PE31.6037.4025.4534.701400004858000.00-14.75-29.832000045.45
RELIANCE2017-05-251440.00PE39.5047.5537.5544.7533700015080750.00-15.35-25.541845001476.00
RELIANCE2017-05-251460.00PE48.7058.5047.0057.10410002341100.00-14.60-20.3616500150.00
RELIANCE2017-05-251480.00PE65.7074.7565.7074.754000299000.00-7.15-8.73100066.67
RELIANCE2017-05-251500.00PE75.0092.1075.0092.104000368400.00-15.50-14.413000200.00
RELIANCE2017-05-251520.00PE103.65103.65103.65103.6550051825.00103.65103.6500.00
RELIANCE2017-05-251600.00PE159.00159.00159.00159.0050079500.00-26.00-14.0500.00