Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10139.85 -7.70 -0.08%
NIFTY PHARMA arrow 9324.90 30.95 0.33%
NIFTY FMCG arrow 25687.15 38.75 0.15%
NIFTY AUTO arrow 11096.20 -74.55 -0.67%
NIFTY ENERGY arrow 13421.05 7.35 0.05%
NIFTY METAL arrow 3659.95 -3.25 -0.09%
NIFTY BANK arrow 24946.95 -94.60 -0.38%
NIFTY IT arrow 10655.35 0.55 0.01%
 

NSE ADVANCE : 703

NSE DECLINE : 776

UNCHANGED : 45

NIFTY ADVANCE : 19

NIFTY DECLINE : 32

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
YESBANK2017-09-281600.00PE0.900.950.550.9514001330.000.000.0000.00
YESBANK2017-09-281680.00PE1.501.501.051.0528002940.00-0.75-41.6700.00
YESBANK2017-09-281700.00CE182.90182.90180.00181.001400253400.0014.008.38-350-1.25
YESBANK2017-09-281700.00PE1.551.701.351.351750023625.00-0.50-27.03-8750-6.36
YESBANK2017-09-281720.00CE163.00163.00161.50161.50700113050.0015.7010.77-350-7.14
YESBANK2017-09-281720.00PE1.902.101.501.951925037537.50-0.30-13.33-2450-2.81
YESBANK2017-09-281740.00CE142.00144.00142.00144.002450352800.0025.1021.1100.00
YESBANK2017-09-281740.00PE2.552.552.002.154445095567.50-0.85-28.33-1050-1.52
YESBANK2017-09-281760.00CE115.65127.00115.65122.50105001286250.0012.6011.46-5950-9.71
YESBANK2017-09-281760.00PE3.553.652.703.00108850326550.00-1.15-27.71-8750-7.60
YESBANK2017-09-281780.00CE99.05108.5099.05101.55752507641637.5015.5518.08-12250-21.88
YESBANK2017-09-281780.00PE5.005.504.004.15235200976080.00-1.90-31.4080508.71
YESBANK2017-09-281800.00CE80.9092.1080.9083.55560004678800.007.109.29-19250-11.51
YESBANK2017-09-281800.00PE7.258.055.805.902590001528100.00-2.60-30.593290016.73
YESBANK2017-09-281820.00CE64.9576.9564.9567.50402502716875.007.1511.8531504.23
YESBANK2017-09-281820.00PE10.6011.508.308.302002001661660.00-4.20-33.60-3500-3.69
YESBANK2017-09-281840.00CE47.8560.0047.0054.0018900010206000.007.6016.381330010.33
YESBANK2017-09-281840.00PE16.4516.8012.0512.853153504052247.50-4.95-27.812205016.80
YESBANK2017-09-281860.00CE34.0046.1033.8535.5534510012268305.001.002.89-45150-22.40
YESBANK2017-09-281860.00PE23.4524.3517.3518.354399508073082.50-7.20-28.182030018.89
YESBANK2017-09-281880.00CE24.5035.1024.5026.7060235016082745.001.757.01-14000-8.03
YESBANK2017-09-281880.00PE32.4033.3524.5025.002611006527500.00-11.00-30.5643050219.64
YESBANK2017-09-281900.00CE17.3025.4016.9018.3076440013988520.000.854.87227506.14
YESBANK2017-09-281900.00PE39.0541.4035.7037.50392001470000.00-8.70-18.83385020.00
YESBANK2017-09-281920.00CE11.6017.5511.3012.202614503189690.000.252.091190017.00
YESBANK2017-09-281940.00CE7.9011.907.508.001967001573600.00-0.10-1.231365016.05
YESBANK2017-09-281960.00CE5.508.155.005.40147700797580.00-0.10-1.8214001.96
YESBANK2017-09-281980.00CE3.555.753.503.7077700287490.00-0.15-3.9031506.57
YESBANK2017-09-282000.00CE3.004.202.703.00109200327600.00-0.15-4.76-8400-6.70
YESBANK2017-09-282020.00CE1.952.550.751.901190022610.00-0.05-2.5610505.26
YESBANK2017-09-282040.00CE1.952.001.451.902275043225.000.6552.00-36050-100.00
YESBANK2017-10-261760.00PE20.0020.0019.0019.00280053200.00-1.00-5.0000.00
YESBANK2017-10-261780.00PE23.0023.5021.4021.40315067410.00-4.65-17.85-7000-100.00
YESBANK2017-10-261800.00PE28.1028.1026.0028.004200117600.00-6.00-17.6514009.09
YESBANK2017-10-261840.00CE85.0090.1585.0090.152450220867.509.8512.27-350-7.14
YESBANK2017-10-261860.00CE77.0077.0077.0077.0035026950.004.506.2100.00
YESBANK2017-10-261880.00CE64.8069.0064.8069.00161001110900.005.658.92101501450.00
YESBANK2017-10-261900.00CE57.5560.7056.0056.00245001372000.002.705.0714007.84
YESBANK2017-10-261900.00PE66.0068.0066.0068.0070047600.00-9.00-11.6935033.33
YESBANK2017-10-261920.00CE52.0052.0052.0052.0035018200.0052.0052.0000.00
YESBANK2017-10-261940.00CE44.0044.0042.5043.353500151725.004.3511.15210060.00
YESBANK2017-10-261960.00CE35.0035.0035.0035.0035012250.003.4510.9400.00
YESBANK2017-10-262000.00CE25.0027.0023.0023.009100209300.002.5012.20350021.28