Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
YESBANK2017-01-251000.00PE0.050.050.050.0570035.00-0.05-50.0000.00
YESBANK2017-01-251060.00CE313.00313.00313.00313.00700219100.00313.00313.0035003500.00
YESBANK2017-01-251060.00PE0.300.300.300.30700210.000.000.0000.00
YESBANK2017-01-251080.00CE288.00288.00288.00288.00700201600.00288.00288.0000.00
YESBANK2017-01-251080.00PE0.400.500.400.5098004900.000.2066.67-156800-100.00
YESBANK2017-01-251100.00CE270.20270.20270.20270.201400378280.00270.20270.202100021000.00
YESBANK2017-01-251100.00PE0.300.500.200.25350008750.00-0.10-28.57-9100-2.40
YESBANK2017-01-251120.00PE0.200.400.200.30294008820.00-0.20-40.00-20300-11.24
YESBANK2017-01-251140.00CE218.70218.70218.70218.70700153090.0016.608.2100.00
YESBANK2017-01-251140.00PE0.400.500.200.50168008400.000.0511.11-9100-7.26
YESBANK2017-01-251150.00PE0.400.400.250.252800700.00-0.15-37.5000.00
YESBANK2017-01-251160.00CE188.40210.80188.40210.8056001180480.00210.80210.806440064400.00
YESBANK2017-01-251160.00PE0.350.400.150.20203004060.00-0.15-42.86-11900-7.30
YESBANK2017-01-251180.00CE192.50192.50179.75179.7584001509900.0049.7538.27-7000-5.00
YESBANK2017-01-251180.00PE0.500.600.300.603220019320.000.1020.00-9100-2.90
YESBANK2017-01-251200.00CE164.90175.50162.40162.40420006820800.0010.707.05-33600-27.43
YESBANK2017-01-251200.00PE0.500.650.300.6010990065940.00-0.05-7.69-27300-5.03
YESBANK2017-01-251220.00CE151.80155.80136.80136.80336004596480.007.405.72-23100-7.99
YESBANK2017-01-251220.00PE0.500.900.400.759240069300.00-0.10-11.76-21000-6.91
YESBANK2017-01-251240.00CE125.00133.00119.00119.007700916300.009.458.63-1400-0.91
YESBANK2017-01-251240.00PE1.902.000.450.758750065625.00-0.25-25.00-14000-5.33
YESBANK2017-01-251250.00CE103.90103.90103.90103.9070072730.003.603.5900.00
YESBANK2017-01-251250.00PE0.551.100.450.95109900104405.00-0.20-17.39-34300-15.91
YESBANK2017-01-251260.00CE112.00114.40100.00100.00168001680000.007.508.11-10500-10.07
YESBANK2017-01-251260.00PE1.501.500.551.05291200305760.00-0.35-25.00-54600-19.07
YESBANK2017-01-251280.00CE92.8096.3079.3081.00245001984500.009.1012.66-5600-4.71
YESBANK2017-01-251280.00PE1.701.700.651.357707001040445.00-0.95-41.30-84700-16.01
YESBANK2017-01-251300.00CE69.3577.0058.0062.0021490013323800.007.9014.60-28000-5.89
YESBANK2017-01-251300.00PE3.054.000.952.2520790004677750.00-1.95-46.43-154700-15.87
YESBANK2017-01-251320.00CE45.7057.3541.0043.851344005893440.005.0513.02-34300-18.42
YESBANK2017-01-251320.00PE5.105.301.954.1519929008270535.00-3.85-48.12-147000-19.89
YESBANK2017-01-251340.00CE29.0041.0016.8028.3574060020996010.003.0011.83-166600-41.25
YESBANK2017-01-251340.00PE12.5012.504.207.80310240024198720.00-6.60-45.83-187600-30.56
YESBANK2017-01-251350.00CE23.0532.9019.4521.35104930022402556.001.306.48-298200-59.17
YESBANK2017-01-251350.00PE16.8516.906.1010.20120610012302220.00-8.95-46.747840064.37
YESBANK2017-01-251360.00CE17.7526.5014.3516.20248080040188960.000.754.85-331800-46.88
YESBANK2017-01-251360.00PE14.0518.709.0015.10217210032798710.00-9.00-37.34184100245.79
YESBANK2017-01-251380.00CE9.8015.507.408.45489930041399084.00-0.55-6.118610010.35
YESBANK2017-01-251380.00PE21.0030.3517.5026.102513006558930.00-15.95-37.9352500833.33
YESBANK2017-01-251400.00CE4.708.503.604.10396830016270030.00-0.90-18.00-200200-16.68
YESBANK2017-01-251400.00PE37.0043.0031.0040.308400338520.00-12.70-23.9600.00
YESBANK2017-01-251420.00CE2.804.201.351.5015631002344650.00-1.05-41.18385009.57
YESBANK2017-01-251440.00CE1.451.950.650.80827400661920.00-0.45-36.00-44100-10.55
YESBANK2017-01-251440.00PE81.0581.0581.0581.0570056735.00-6.65-7.5800.00
YESBANK2017-01-251450.00CE3.003.000.500.75303800227850.00-0.15-16.67-49000-31.53
YESBANK2017-01-251460.00CE0.800.850.350.5510290056595.00-0.15-21.43-21700-19.02
YESBANK2017-01-251480.00CE0.350.500.200.2077001540.00-0.15-42.86-5600-32.00
YESBANK2017-01-251500.00CE0.150.450.150.403570014280.00-0.10-20.00-11900-6.97
YESBANK2017-02-231100.00PE2.952.952.952.957002065.00-0.05-1.6700.00
YESBANK2017-02-231150.00CE225.00225.00225.00225.00700157500.00225.00225.0000.00
YESBANK2017-02-231160.00PE4.955.004.554.55770035035.000.5513.75-1400-8.33
YESBANK2017-02-231200.00CE178.00178.00166.65166.653500583275.00166.65166.651470014700.00
YESBANK2017-02-231200.00PE6.006.905.006.301540097020.00-0.15-2.33490012.96
YESBANK2017-02-231220.00PE7.007.007.007.007004900.00-2.00-22.2200.00
YESBANK2017-02-231240.00PE9.009.008.408.80350030800.00-3.45-28.16-9800-100.00
YESBANK2017-02-231260.00CE125.50125.50125.50125.5070087850.00125.50125.5014001400.00
YESBANK2017-02-231260.00PE12.0014.2511.0013.2010500138600.00-5.15-28.077006.25
YESBANK2017-02-231280.00CE110.00113.00110.00113.002800316400.00113.00113.002030020300.00
YESBANK2017-02-231280.00PE17.0019.2014.4517.7527300484575.00-3.45-16.271260037.50
YESBANK2017-02-231300.00CE97.7097.7090.0097.004900475300.0012.0514.187002.78
YESBANK2017-02-231300.00PE23.5024.0518.5522.75896002038400.00-4.30-15.902030021.17
YESBANK2017-02-231320.00CE76.6080.0076.6080.001400112000.0080.0080.0035003500.00
YESBANK2017-02-231320.00PE30.0030.0523.4528.6021700620620.00-5.00-14.8835005.81
YESBANK2017-02-231340.00CE64.0571.3061.0064.6514000905100.008.4515.04-700-1.89
YESBANK2017-02-231340.00PE31.0038.0029.3036.55420001535100.00-4.85-11.7120300170.59
YESBANK2017-02-231350.00CE60.9565.0053.0053.004200222600.000.951.83-1400-12.50
YESBANK2017-02-231350.00PE34.4540.7034.4540.707000284900.00-5.60-12.10420035.29
YESBANK2017-02-231360.00CE53.0059.8549.0051.50728003749200.005.1010.9914001.18
YESBANK2017-02-231360.00PE43.5046.0037.5045.10252001136520.0045.1045.101540015400.00
YESBANK2017-02-231380.00CE40.3549.4040.3541.00518002123800.003.409.041400046.51
YESBANK2017-02-231380.00PE54.0058.0047.0555.0514000770700.0055.0555.051260012600.00
YESBANK2017-02-231400.00CE38.0040.1032.0032.951575005189625.001.855.954830039.20
YESBANK2017-02-231400.00PE62.0065.0059.0065.004200273000.0065.0065.0077007700.00
YESBANK2017-02-231420.00CE28.5531.0024.7024.7026600657020.000.803.35980028.00
YESBANK2017-02-231440.00CE21.4024.4019.0019.0025200478800.001.005.5619600933.33
YESBANK2017-02-231440.00PE79.0079.0079.0079.0070055300.0079.0079.00700700.00
YESBANK2017-02-231450.00CE18.0022.5017.0017.0014700249900.001.7011.118400133.33
YESBANK2017-02-231460.00CE16.6018.5013.6013.60280038080.0013.6013.6028002800.00
YESBANK2017-02-231500.00CE9.0010.458.009.7538500375375.001.1513.371610035.94
YESBANK2017-02-231520.00CE5.455.455.455.457003815.005.455.45700700.00