Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9106.75 61.55 0.68%
NIFTY PHARMA arrow 10494.80 52.90 0.51%
NIFTY FMCG arrow 23483.15 39.10 0.17%
NIFTY AUTO arrow 9905.45 97.25 0.99%
NIFTY ENERGY arrow 11310.55 2.65 0.02%
NIFTY METAL arrow 3060.00 19.80 0.65%
NIFTY BANK arrow 21230.10 173.20 0.82%
NIFTY IT arrow 10692.60 44.10 0.41%
 

NSE ADVANCE : 855

NSE DECLINE : 608

UNCHANGED : 58

NIFTY ADVANCE : 40

NIFTY DECLINE : 11

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
YESBANK2017-03-301050.00CE480.00480.00480.00480.0028001344000.00480.00480.0000.00
YESBANK2017-03-301100.00CE432.00432.00432.00432.00700302400.00432.00432.001610016100.00
YESBANK2017-03-301200.00CE329.00331.10329.00331.102100695310.00-0.70-0.21-21700-100.00
YESBANK2017-03-301250.00CE280.00282.00280.00282.002800789600.00282.00282.001960019600.00
YESBANK2017-03-301300.00CE229.00231.90226.00231.9063001460970.00-0.10-0.04-4200-15.38
YESBANK2017-03-301350.00CE179.00183.00176.00183.003500640500.00183.00183.001820018200.00
YESBANK2017-03-301400.00CE125.75135.00125.75135.001400189000.0012.009.767001.56
YESBANK2017-03-301450.00CE84.0086.0080.0084.00210001764000.004.305.40-9800-5.69
YESBANK2017-03-301500.00CE36.6542.0031.5538.1026880010241280.002.707.63-49700-7.70
YESBANK2017-03-301550.00CE9.8510.005.907.5511536008709680.00-1.00-11.70-66500-6.44
YESBANK2017-03-301600.00CE1.501.550.851.05464800488040.00-0.45-30.00-27300-4.12
YESBANK2017-03-301650.00CE0.350.400.200.25301007525.00-0.20-44.44-17500-12.02
YESBANK2017-03-301700.00CE0.100.100.050.10182001820.00-0.10-50.00-116200-100.00
YESBANK2017-04-271050.00CE479.50479.50479.50479.5028001342600.00479.50479.5000.00
YESBANK2017-04-271100.00CE426.45426.45426.45426.451400597030.00426.45426.4500.00
YESBANK2017-04-271200.00CE331.60331.60331.60331.60700232120.00-3.40-1.0100.00
YESBANK2017-04-271250.00CE282.00282.00282.00282.002800789600.00282.00282.0014001400.00
YESBANK2017-04-271300.00CE236.00236.00232.60236.004200991200.000.000.00210020.00
YESBANK2017-04-271350.00CE183.00189.00183.00189.004900926100.00189.00189.0049004900.00
YESBANK2017-04-271400.00CE137.20146.05137.20146.05105001533525.008.806.4100.00
YESBANK2017-04-271500.00CE69.4069.4062.1066.008400554400.000.350.5314002.25
YESBANK2017-04-271550.00CE41.0541.7037.2538.501190004581500.00-0.65-1.661400013.51
YESBANK2017-04-271600.00CE23.0523.1520.5021.50819001760850.00-0.05-0.231260013.95
YESBANK2017-04-271650.00CE12.0012.5010.8011.60840097440.000.706.42350011.90
YESBANK2017-04-271700.00CE6.006.005.955.95210012495.000.203.487003.33
YESBANK2017-04-271750.00CE3.504.003.503.55980034790.000.5016.39840050.00
YESBANK2017-03-301200.00PE0.150.400.150.204200840.000.10100.007001.47
YESBANK2017-03-301250.00PE0.500.500.200.203500700.00-0.05-20.00-63700-100.00
YESBANK2017-03-301300.00PE0.300.500.250.25252006300.00-0.10-28.57-9800-5.74
YESBANK2017-03-301350.00PE0.300.550.300.3098002940.00-0.10-25.00-2800-1.65
YESBANK2017-03-301400.00PE0.300.700.200.257980019950.00-0.30-54.55-31500-3.85
YESBANK2017-03-301450.00PE1.101.100.600.85249200211820.00-0.35-29.17-66500-9.79
YESBANK2017-03-301500.00PE4.506.203.704.209842004133640.00-1.75-29.4156000.47
YESBANK2017-03-301550.00PE24.2029.5020.9022.803171007229880.00-4.95-17.84-4900-2.82
YESBANK2017-03-301650.00PE122.45122.45122.45122.4570085715.00122.45122.4528002800.00
YESBANK2017-03-301700.00PE167.15167.15167.15167.15700117005.00167.15167.1528002800.00
YESBANK2017-04-271200.00PE0.250.250.250.25700175.00-0.25-50.0000.00
YESBANK2017-04-271250.00PE0.150.150.150.152800420.000.150.1514001400.00
YESBANK2017-04-271300.00PE0.550.600.550.5521001155.00-0.25-31.25140018.18
YESBANK2017-04-271350.00PE3.803.802.202.30700016100.00-0.90-28.12490012.96
YESBANK2017-04-271400.00PE5.957.005.505.951050062475.00-0.40-6.30-2100-0.97
YESBANK2017-04-271450.00PE12.8015.0012.7513.2058800776160.00-1.00-7.0470004.33
YESBANK2017-04-271500.00PE27.2030.6526.5527.50798002194500.00-1.65-5.662800028.78
YESBANK2017-04-271550.00PE50.9554.2048.5050.75210001065750.00-1.45-2.78980042.42
YESBANK2017-04-271600.00PE84.0084.0084.0084.0070058800.0084.0084.0014001400.00