Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9913.15 39.85 0.40%
NIFTY PHARMA arrow 10037.40 -103.35 -1.02%
NIFTY FMCG arrow 25782.75 19.80 0.08%
NIFTY AUTO arrow 10938.75 -21.95 -0.20%
NIFTY ENERGY arrow 12639.75 193.95 1.56%
NIFTY METAL arrow 3202.85 6.45 0.20%
NIFTY BANK arrow 24280.65 67.30 0.28%
NIFTY IT arrow 10710.25 219.15 2.09%
 

NSE ADVANCE : 718

NSE DECLINE : 779

UNCHANGED : 55

NIFTY ADVANCE : 27

NIFTY DECLINE : 24

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
YESBANK2017-07-271400.00CE168.55168.55168.55168.5535058992.50168.55168.551365013650.00
YESBANK2017-07-271440.00CE127.00138.00127.00138.0070096600.006.004.5500.00
YESBANK2017-07-271460.00CE108.50115.00105.70115.003500402500.001.751.55-2100-5.66
YESBANK2017-07-271480.00CE90.4095.9590.0093.001400130200.003.303.68-700-2.94
YESBANK2017-07-271500.00CE73.9583.4569.0081.7011200915040.007.209.66-2100-1.75
YESBANK2017-07-271520.00CE60.0063.5056.7563.505250333375.004.557.727001.11
YESBANK2017-07-271540.00CE43.8049.0038.8547.00444502089150.001.603.52-3150-1.77
YESBANK2017-07-271560.00CE35.0037.3028.4034.752023007029925.001.404.20-29050-17.51
YESBANK2017-07-271580.00CE27.0027.0019.8525.0056840014210000.000.702.88-7000-2.37
YESBANK2017-07-271600.00CE17.3018.5513.5016.554893008097915.00-0.60-3.50-37450-10.11
YESBANK2017-07-271620.00CE12.1012.508.8011.002278502506350.00-0.55-4.76-8400-7.25
YESBANK2017-07-271640.00CE7.858.255.707.101778001262380.00-0.65-8.3980509.83
YESBANK2017-07-271660.00CE5.055.503.755.0085750428750.00-0.10-1.96-3850-4.80
YESBANK2017-07-271680.00CE3.303.702.503.40126350429590.00-0.05-1.451085019.50
YESBANK2017-07-271700.00CE2.252.601.802.60101850264810.000.104.00-8400-5.31
YESBANK2017-07-271720.00CE1.701.701.401.6059509520.00-0.15-8.57-2450-5.07
YESBANK2017-08-311560.00CE63.0067.0063.0067.002450164150.006.009.843509.09
YESBANK2017-08-311580.00CE55.0058.1052.0056.004900274400.004.709.16210040.00
YESBANK2017-08-311600.00CE51.0051.0042.3047.90346501659735.001.252.6838503.54
YESBANK2017-08-311620.00CE36.0040.8536.0036.85175064487.50-0.45-1.21140014.81
YESBANK2017-08-311660.00CE21.7024.2021.6024.00245058800.00-0.50-2.04175016.13
YESBANK2017-08-311680.00CE20.5022.0020.2020.609100187460.0020.6020.6035003500.00
YESBANK2017-08-311700.00CE16.0017.0016.0016.00210033600.00-1.00-5.8810505.00
YESBANK2017-07-271300.00PE0.250.250.250.2535087.500.250.255215052150.00
YESBANK2017-07-271380.00PE0.500.800.300.301050315.00-0.40-57.1400.00
YESBANK2017-07-271400.00PE0.750.750.150.6056003360.00-0.25-29.41-2800-1.43
YESBANK2017-07-271420.00PE0.700.700.500.6045502730.00-0.45-42.86-1050-2.24
YESBANK2017-07-271440.00PE1.701.850.900.904130037170.00-0.75-45.45-5600-4.31
YESBANK2017-07-271460.00PE2.202.350.950.958610081795.00-1.25-56.82-23450-16.03
YESBANK2017-07-271480.00PE3.203.701.601.70100800171360.00-1.65-49.2500.00
YESBANK2017-07-271500.00PE6.506.501.552.80220850618380.00-2.65-48.6249002.08
YESBANK2017-07-271520.00PE9.0010.005.155.30107800571340.00-3.95-42.70-3500-3.12
YESBANK2017-07-271540.00PE13.6015.959.109.202208502031820.00-5.70-38.261365013.13
YESBANK2017-07-271560.00PE21.1524.5015.2515.902019503211005.00-7.05-30.721085011.40
YESBANK2017-07-271580.00PE34.0035.4524.1025.551690504319227.50-8.05-23.961540026.04
YESBANK2017-07-271600.00PE46.1547.3538.2038.205600213920.00-10.30-21.247001.61
YESBANK2017-07-271620.00PE55.0055.0055.0055.002800154000.0055.0055.0000.00
YESBANK2017-07-271700.00PE128.00128.00128.00128.0035044800.00-2.30-1.7700.00
YESBANK2017-08-311400.00PE7.507.504.104.107002870.00-3.40-45.3300.00
YESBANK2017-08-311500.00PE24.0024.5020.0020.007700154000.00-3.40-14.53175010.64
YESBANK2017-08-311520.00PE30.7031.0024.9524.9513300331835.00-5.30-17.52735037.50
YESBANK2017-08-311560.00PE43.2543.2543.2543.2535015137.50-4.25-8.9500.00
YESBANK2017-08-311580.00PE51.0051.0051.0051.002800142800.00-6.85-11.8400.00
YESBANK2017-08-311600.00PE63.6567.0060.0060.002450147000.00-9.50-13.67210075.00
YESBANK2017-08-311700.00PE128.40128.40128.40128.401050134820.00128.40128.4000.00