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
YESBANK2017-02-23940.00CE506.00506.00506.00506.00700354200.00506.00506.00700700.00
YESBANK2017-02-231000.00CE446.15453.90446.00446.002660011863600.001.250.28-24500-92.11
YESBANK2017-02-231100.00CE345.40354.50342.00353.15126004449690.009.152.66-11200-100.00
YESBANK2017-02-231120.00CE330.00330.00330.00330.00700231000.00330.00330.00700700.00
YESBANK2017-02-231180.00CE275.00275.00275.00275.00700192500.009.003.3800.00
YESBANK2017-02-231200.00CE246.00255.00244.00255.00175004462500.0011.654.79-13300-67.86
YESBANK2017-02-231220.00CE231.50233.00231.00233.0091002120300.001.400.60-3500-38.46
YESBANK2017-02-231240.00CE212.00214.00210.00214.00133002846200.0011.505.68-12600-78.26
YESBANK2017-02-231250.00CE194.00203.10194.00197.004900965300.00197.00197.0021002100.00
YESBANK2017-02-231260.00CE184.00189.00184.00189.00105001984500.007.003.857005.26
YESBANK2017-02-231280.00CE170.40173.00166.60166.602100349860.008.355.28-700-3.57
YESBANK2017-02-231300.00CE143.00152.00143.00148.00140002072000.004.002.78-6300-21.95
YESBANK2017-02-231320.00CE129.00132.00125.00128.3598001257830.007.356.07-4200-40.00
YESBANK2017-02-231340.00CE107.40111.35106.00106.005600593600.001.000.95-2100-9.68
YESBANK2017-02-231350.00CE95.40103.8595.4097.00182001765400.001.401.46-11200-21.33
YESBANK2017-02-231360.00CE90.5093.0084.5588.00154001355200.004.004.76-11200-30.19
YESBANK2017-02-231380.00CE73.4574.1564.5565.109800637980.00-0.40-0.61-4900-12.73
YESBANK2017-02-231400.00CE47.7552.8043.0045.00994004473000.000.701.58-62300-38.53
YESBANK2017-02-231420.00CE25.3035.5523.9025.25553001396325.00-1.15-4.36-30800-20.75
YESBANK2017-02-231440.00CE12.0017.054.056.156146003779790.00-6.05-49.59-136500-58.91
YESBANK2017-02-231450.00CE9.4011.500.050.0592120046060.00-8.15-99.39-89600-16.78
YESBANK2017-02-231460.00CE4.006.250.050.05121450060725.00-4.30-98.85-73500-17.16
YESBANK2017-02-231480.00CE0.751.150.050.0556420028210.00-0.85-94.44-48300-6.63
YESBANK2017-02-231500.00CE0.300.500.050.0543400021700.00-0.65-92.864970010.79
YESBANK2017-02-231520.00CE0.250.350.050.051022005110.00-0.50-90.911750011.57
YESBANK2017-02-231550.00CE0.050.100.050.057700385.00-0.05-50.0028002.06
YESBANK2017-03-30950.00CE495.00495.00495.00495.00700346500.00495.00495.0000.00
YESBANK2017-03-301000.00CE446.90447.15446.70446.702100938070.001.450.3314009.09
YESBANK2017-03-301100.00CE348.00353.25348.00348.05119004141795.004.051.189100325.00
YESBANK2017-03-301200.00CE250.10255.00247.60250.50189004734450.000.100.0418200173.33
YESBANK2017-03-301250.00CE200.30207.00200.30205.50182003740100.006.003.0116100460.00
YESBANK2017-03-301300.00CE156.00163.90154.00161.00259004169900.005.053.2422400139.13
YESBANK2017-03-301350.00CE120.00120.00113.85115.00105001207500.003.503.14910041.94
YESBANK2017-03-301400.00CE78.0084.1574.0074.25581004313925.00-4.50-5.7143400144.19
YESBANK2017-03-301450.00CE51.0053.0545.3548.40973004709320.00-1.90-3.783710041.73
YESBANK2017-03-301500.00CE31.4532.8526.5027.001589004290300.00-3.15-10.455950031.95
YESBANK2017-03-301550.00CE16.9517.9013.9014.0052500735000.00-3.00-17.652520055.38
YESBANK2017-03-301600.00CE8.459.056.807.4528700213815.00-1.45-16.292030036.25
YESBANK2017-03-301700.00CE2.002.002.002.007001400.002.002.00700700.00
YESBANK2017-04-271500.00CE45.0045.0045.0045.0070031500.0045.0045.0000.00
YESBANK2017-02-231000.00PE0.050.450.050.059800490.00-0.40-88.895600400.00
YESBANK2017-02-231100.00PE1.101.100.050.055600280.00-0.45-90.0000.00
YESBANK2017-02-231120.00PE0.900.900.900.90700630.000.900.9000.00
YESBANK2017-02-231200.00PE0.050.250.050.05252001260.00-0.20-80.007000.45
YESBANK2017-02-231220.00PE0.050.100.050.10154001540.000.100.103850038500.00
YESBANK2017-02-231240.00PE0.050.100.050.10126001260.00-0.25-71.43-700-2.78
YESBANK2017-02-231250.00PE0.050.050.050.0570035.00-0.25-83.3300.00
YESBANK2017-02-231260.00PE0.050.350.050.05224001120.00-0.25-83.33910014.44
YESBANK2017-02-231280.00PE0.050.150.050.10126001260.00-0.25-71.43-700-0.47
YESBANK2017-02-231300.00PE0.100.150.050.05252001260.00-0.10-66.67-4200-1.24
YESBANK2017-02-231320.00PE0.050.100.050.057700385.00-0.10-66.6721004.48
YESBANK2017-02-231340.00PE0.100.100.050.052800140.00-0.20-80.007000.29
YESBANK2017-02-231350.00PE0.100.150.050.10308003080.00-0.50-83.3377005.34
YESBANK2017-02-231360.00PE0.100.150.050.10266002660.00-0.20-66.67-2100-2.26
YESBANK2017-02-231380.00PE0.400.450.050.05700003500.00-0.45-90.00-14000-6.27
YESBANK2017-02-231400.00PE0.501.150.050.0537450018725.00-1.20-96.00-49700-14.52
YESBANK2017-02-231420.00PE2.002.550.050.0547600023800.00-2.70-98.18-44800-13.53
YESBANK2017-02-231440.00PE5.807.900.050.05104300052150.00-7.75-99.36-15400-5.19
YESBANK2017-02-231450.00PE7.7013.351.001.00316400316400.00-12.00-92.311960027.45
YESBANK2017-02-231460.00PE16.1517.005.6012.0058100697200.00-7.25-37.66-700-0.83
YESBANK2017-02-231480.00PE35.6035.6035.3035.30140049420.00-2.30-6.1200.00
YESBANK2017-02-231500.00PE49.0053.0049.0053.006300333900.0053.0053.0042004200.00
YESBANK2017-03-301100.00PE1.001.000.500.5070003500.00-0.50-50.005600100.00
YESBANK2017-03-301200.00PE1.551.551.501.50910013650.00-0.95-38.78-9800-100.00
YESBANK2017-03-301300.00PE6.857.004.905.7060200343140.00-1.50-20.83-58100-100.00
YESBANK2017-03-301350.00PE14.7014.7010.7512.0042000504000.00-2.85-19.191190023.29
YESBANK2017-03-301400.00PE28.1028.8523.1026.001372003567200.00-2.50-8.775460029.66
YESBANK2017-03-301450.00PE46.8050.0041.5545.75588002690100.00-3.95-7.951960038.89
YESBANK2017-03-301500.00PE71.7072.0070.5072.007000504000.00-6.60-8.405600200.00
YESBANK2017-03-301550.00PE110.00110.00110.00110.0070077000.00110.00110.0014001400.00
YESBANK2017-03-301600.00PE151.00151.00151.00151.00700105700.00151.00151.0000.00
YESBANK2017-03-301700.00PE240.00240.00240.00240.00700168000.00240.00240.0000.00
YESBANK2017-04-271400.00PE35.0035.0030.0030.00210063000.0030.0030.00700700.00