Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9580.90 71.15 0.75%
NIFTY PHARMA arrow 9067.30 -131.85 -1.43%
NIFTY FMCG arrow 25391.90 335.25 1.34%
NIFTY AUTO arrow 10711.30 123.20 1.16%
NIFTY ENERGY arrow 11874.40 246.85 2.12%
NIFTY METAL arrow 2996.10 96.30 3.32%
NIFTY BANK arrow 23300.85 110.05 0.47%
NIFTY IT arrow 10730.00 -8.35 -0.08%
 

NSE ADVANCE : 1153

NSE DECLINE : 338

UNCHANGED : 46

NIFTY ADVANCE : 36

NIFTY DECLINE : 15

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
YESBANK2017-06-291200.00PE3.954.001.401.4031504410.00-0.60-30.007005.13
YESBANK2017-06-291280.00PE3.303.502.803.002765082950.00-2.00-40.009800215.38
YESBANK2017-06-291300.00PE5.005.503.653.9095900374010.00-1.30-25.001400030.77
YESBANK2017-06-291320.00PE5.756.154.705.1056350287385.00-1.90-27.149800127.27
YESBANK2017-06-291340.00CE151.00151.00151.00151.0035052850.00151.00151.00350350.00
YESBANK2017-06-291340.00PE9.009.006.156.7544100297675.00-2.80-29.32385025.58
YESBANK2017-06-291360.00PE12.4512.508.008.9085400760060.00-3.80-29.92665020.65
YESBANK2017-06-291380.00CE120.00120.00118.00118.006650784700.0023.2024.47-4550-22.81
YESBANK2017-06-291380.00PE17.9019.4510.5511.901449001724310.00-3.75-23.961155019.53
YESBANK2017-06-291400.00CE88.90101.0087.8098.70203002003610.0016.6520.29-700-2.47
YESBANK2017-06-291400.00PE22.0522.0513.6015.502758004274900.00-5.80-27.23-15400-11.14
YESBANK2017-06-291420.00CE77.1592.5576.7082.65350002892750.0017.3526.573501.82
YESBANK2017-06-291420.00PE23.7523.7517.8020.001193502387000.00-6.85-25.511505061.43
YESBANK2017-06-291440.00CE64.9577.0062.8570.00532003724000.0016.9531.95-11900-25.56
YESBANK2017-06-291440.00PE30.9532.6023.1025.601722004408320.00-9.50-27.071995053.77
YESBANK2017-06-291460.00CE41.5564.0041.5057.701431508259755.0015.1035.45-23100-23.49
YESBANK2017-06-291460.00PE34.4044.9529.7033.102373007854630.00-9.85-22.933360090.57
YESBANK2017-06-291480.00CE35.7553.0033.0547.0527440012910520.0012.6036.571435040.20
YESBANK2017-06-291480.00PE53.6553.6536.9541.501088504517275.00-13.00-23.8519950178.12
YESBANK2017-06-291500.00CE27.6042.5024.2537.7593030035118824.0011.0041.128190039.13
YESBANK2017-06-291500.00PE63.0563.0547.0552.601319506940570.00-9.95-15.911190036.96
YESBANK2017-06-291520.00CE18.1533.5018.1529.302940008614200.008.9043.6349000123.89
YESBANK2017-06-291520.00PE69.2070.1558.3561.554200258510.00-16.45-21.0900.00
YESBANK2017-06-291540.00CE17.0025.8017.0022.602439505513270.007.6551.1759150216.67
YESBANK2017-06-291540.00PE82.0082.0074.1574.452800208460.00-19.55-20.807005.13
YESBANK2017-06-291560.00CE11.7520.0511.7517.052940005012700.005.7050.2273509.42
YESBANK2017-06-291560.00PE96.3096.3088.4593.051400130270.00-16.45-15.0200.00
YESBANK2017-06-291580.00CE13.5015.7011.5013.2054950725340.0013.2013.203115031150.00
YESBANK2017-06-291600.00CE7.5511.807.209.803776503700970.003.1547.3711060076.33
YESBANK2017-06-291600.00PE143.95143.95117.00117.007350859950.00-27.00-18.7545508.67
YESBANK2017-06-291620.00CE6.009.006.007.2555650403462.501.2520.8311550113.79
YESBANK2017-06-291620.00PE141.80144.40141.75144.401400202160.00-19.25-11.7600.00
YESBANK2017-06-291640.00CE7.007.005.255.6068600384160.000.254.6710850147.62
YESBANK2017-06-291660.00CE4.355.004.104.3026950115885.004.304.301505015050.00
YESBANK2017-06-291680.00CE3.703.903.153.351680056280.003.353.351435014350.00
YESBANK2017-06-291700.00CE3.053.402.352.60121450315770.000.6030.0035350280.56
YESBANK2017-06-291700.00PE210.00214.00210.00213.001050223650.00-19.00-8.193504.00
YESBANK2017-06-291720.00CE2.002.752.002.00630012600.002.002.0038503850.00
YESBANK2017-06-291740.00CE1.652.101.651.801820032760.001.801.801680016800.00
YESBANK2017-06-291760.00PE269.65269.65269.65269.6535094377.50-23.35-7.97-4200-100.00