Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
YESBANK2018-01-25250.00CE91.0091.0091.0091.001750159250.0091.0091.0052505250.00
YESBANK2018-01-25250.00PE0.200.200.200.201750350.000.200.2035003500.00
YESBANK2018-01-25260.00PE0.050.050.050.05175087.500.050.055950059500.00
YESBANK2018-01-25270.00PE0.100.100.100.105250525.000.100.1000.00
YESBANK2018-01-25280.00PE0.100.100.050.05210001050.00-0.10-66.67-1750-0.58
YESBANK2018-01-25290.00PE0.100.200.100.15612509187.50-0.20-57.14-26250-5.47
YESBANK2018-01-25300.00CE44.8549.2042.0049.207000344400.009.0022.3900.00
YESBANK2018-01-25300.00PE0.450.450.200.35383250134137.50-0.40-53.33-106750-10.82
YESBANK2018-01-25310.00CE33.4040.0030.4039.501155004562250.0010.1534.58-1750-1.45
YESBANK2018-01-25310.00PE0.950.950.350.451179500530775.00-0.95-67.86-80500-7.54
YESBANK2018-01-25320.00CE24.3531.8520.4029.452450007215250.005.5523.22-64750-15.10
YESBANK2018-01-25320.00PE0.951.700.500.5529557501625662.50-2.10-79.25-197750-17.47
YESBANK2018-01-25330.00CE18.4522.9512.5019.703972507825825.004.6530.90-605500-100.00
YESBANK2018-01-25330.00PE2.753.701.251.3550330006794550.00-3.70-73.27-110250-8.22
YESBANK2018-01-25340.00CE12.0515.056.5011.30422625047756624.002.1022.83-358750-26.55
YESBANK2018-01-25340.00PE6.107.602.852.95593250017500876.00-5.60-65.5019775020.11
YESBANK2018-01-25350.00CE7.209.003.155.501249500068722496.00-0.30-5.17-395500-15.61
YESBANK2018-01-25350.00PE10.0014.306.506.50210700013695500.00-8.80-57.52-92750-14.68
YESBANK2018-01-25360.00CE4.105.351.803.00987525029625750.00-0.85-22.08-56000-2.01
YESBANK2018-01-25360.00PE18.9521.8513.5014.201872502658950.00-7.60-34.8617501.41
YESBANK2018-01-25370.00CE2.703.151.051.7048387508225875.00-0.75-30.61-194250-12.67
YESBANK2018-01-25370.00PE28.4532.6521.3532.6526250857062.502.608.65-1750-3.03
YESBANK2018-01-25380.00CE2.152.200.701.0029697502969750.00-0.75-42.86-45500-3.12
YESBANK2018-01-25380.00PE33.1033.1033.0533.053500115675.00-6.05-15.47-26250-100.00
YESBANK2018-01-25390.00CE1.751.750.450.651347500875875.00-0.45-40.9112950031.36
YESBANK2018-01-25400.00CE2.002.200.300.4025550001022000.00-0.50-55.561207508.13
YESBANK2018-01-25400.00PE51.7055.3051.7054.655250286912.5054.6554.6535003500.00
YESBANK2018-01-25410.00CE1.251.250.200.2530625076562.50-0.35-58.33-17500-9.35
YESBANK2018-01-25420.00CE0.450.450.100.1524325036487.50-0.20-57.1410150027.36
YESBANK2018-01-25430.00CE0.150.200.150.20140002800.00-0.25-55.56-3500-16.67
YESBANK2018-01-25440.00CE0.550.550.100.15297504462.50-0.25-62.50-35000-100.00
YESBANK2018-01-25450.00CE0.150.150.100.15140002100.00-0.25-62.5070008.33
YESBANK2018-02-22250.00CE91.0091.0091.0091.001750159250.0091.0091.0000.00
YESBANK2018-02-22300.00PE3.003.002.202.7057750155925.000.155.882275046.43
YESBANK2018-02-22310.00PE4.004.602.802.80525014700.00-2.40-46.15350022.22
YESBANK2018-02-22320.00CE32.1032.1032.1032.105250168525.0032.1032.104200042000.00
YESBANK2018-02-22320.00PE6.456.504.504.5038500173250.00-2.00-30.77-38500-100.00
YESBANK2018-02-22330.00CE24.5027.3024.0027.3010500286650.003.5014.7100.00
YESBANK2018-02-22330.00PE7.7010.456.907.1054250385175.00-2.10-22.831750050.00
YESBANK2018-02-22340.00CE22.1522.1515.6020.25525001063125.003.2519.121050014.29
YESBANK2018-02-22340.00PE13.3015.1510.5010.9066500724850.00-3.40-23.781575052.94
YESBANK2018-02-22350.00CE15.9518.1511.2015.154217506389512.502.4519.292975023.61
YESBANK2018-02-22350.00PE17.0020.5015.0015.6526250410812.50-4.50-22.33-1750-4.17
YESBANK2018-02-22360.00CE11.1514.008.4010.703622503876075.001.0510.883150033.33
YESBANK2018-02-22360.00PE24.4026.5024.4026.50350092750.007.3538.38-1750-5.26
YESBANK2018-02-22370.00CE7.859.855.908.151855001511825.000.658.672100023.53
YESBANK2018-02-22380.00CE5.506.204.456.2017500108500.006.206.201225012250.00
YESBANK2018-02-22400.00CE3.504.452.603.2094500302400.000.051.5984000800.00
YESBANK2018-02-22400.00PE55.0055.0055.0055.00175096250.0055.0055.0000.00
YESBANK2018-02-22420.00CE3.003.003.003.0017505250.003.003.0000.00