Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8088.00 -104.90 -1.28%
NIFTY PHARMA arrow 11048.10 -83.95 -0.75%
NIFTY FMCG arrow 20192.50 -362.20 -1.76%
NIFTY AUTO arrow 8881.95 -159.05 -1.76%
NIFTY ENERGY arrow 9808.85 -67.50 -0.68%
NIFTY METAL arrow 2720.05 -28.75 -1.05%
NIFTY BANK arrow 18254.95 -173.50 -0.94%
NIFTY IT arrow 9915.40 -134.35 -1.34%
 

NSE ADVANCE : 360

NSE DECLINE : 1097

UNCHANGED : 60

NIFTY ADVANCE : 7

NIFTY DECLINE : 43

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
YESBANK2016-12-29920.00PE2.502.502.052.0528005740.000.052.507001.30
YESBANK2016-12-29940.00PE3.203.202.402.75770021175.000.4519.57-29400-100.00
YESBANK2016-12-29980.00PE4.104.104.104.107002870.004.104.101190011900.00
YESBANK2016-12-291000.00PE7.157.405.056.003423002053800.000.305.2670005.92
YESBANK2016-12-291020.00PE7.759.507.759.50280026600.000.404.40-700-7.14
YESBANK2016-12-291040.00PE10.9511.759.4011.1020300225330.001.6016.84-6300-11.84
YESBANK2016-12-291060.00PE13.0015.9011.3013.0563700831285.001.058.75-1400-1.98
YESBANK2016-12-291080.00CE86.3592.3586.3592.353500323225.00-19.50-17.4300.00
YESBANK2016-12-291080.00PE18.1019.8514.2018.50728001346800.002.7517.4635004.46
YESBANK2016-12-291100.00CE77.0577.0575.7075.701400105980.00-17.90-19.127002.44
YESBANK2016-12-291100.00PE22.4526.6518.3022.453290007386050.002.3511.6935002.56
YESBANK2016-12-291120.00CE60.3565.0058.7060.007700462000.00-7.35-10.9100.00
YESBANK2016-12-291120.00PE28.4532.8524.0028.402996008508640.002.7510.72-15400-14.38
YESBANK2016-12-291140.00CE48.0055.5046.6049.00637003121300.00-6.60-11.87-2800-2.41
YESBANK2016-12-291140.00PE35.7541.0530.6537.1042980015945580.004.5513.9800.00
YESBANK2016-12-291160.00CE40.1044.7036.4039.7039480015673560.00-4.85-10.89-13300-7.36
YESBANK2016-12-291160.00PE45.0051.8038.5045.7522680010376100.004.9012.00-25200-15.38
YESBANK2016-12-291180.00CE30.5034.9527.9030.352751008349285.00-4.40-12.661680010.26
YESBANK2016-12-291180.00PE55.7060.8048.6059.40539003201660.008.4016.47-5600-10.53
YESBANK2016-12-291200.00CE23.2526.9021.1023.00120470027708100.00-3.70-13.8663001.61
YESBANK2016-12-291200.00PE68.7573.5562.5571.8011900854420.008.8013.97-1400-2.86
YESBANK2016-12-291220.00CE17.9519.6015.3017.052331003974355.00-3.05-15.1770005.35
YESBANK2016-12-291220.00PE86.9586.9577.3577.351400108290.0010.5515.797008.33
YESBANK2016-12-291240.00CE13.4014.4511.3012.752261002882775.00-2.10-14.1442003.30
YESBANK2016-12-291240.00PE103.20103.20103.20103.201400144480.00103.20103.201540015400.00
YESBANK2016-12-291260.00CE10.2510.508.259.202352002163840.00-1.50-14.022380035.79
YESBANK2016-12-291280.00CE7.407.705.906.501820001183000.00-1.50-18.751330030.16
YESBANK2016-12-291300.00CE5.255.754.304.653591001669815.00-0.90-16.22203008.01
YESBANK2016-12-291300.00PE145.80145.80145.00145.005600812000.0011.908.9400.00
YESBANK2016-12-291320.00CE3.403.853.103.102590080290.00-0.70-18.42-700-2.33
YESBANK2016-12-291320.00PE170.00170.00170.00170.00700119000.00170.00170.0028002800.00
YESBANK2016-12-291340.00CE2.602.652.202.401400033600.00-0.80-25.0035008.62
YESBANK2016-12-291360.00CE2.002.001.651.651050017325.00-0.45-21.437002.56
YESBANK2016-12-291400.00CE1.101.101.101.10700770.000.1010.0000.00