Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
ADANIPORTS2017-02-23200.00CE103.00103.00103.00103.002500257500.004.454.5200.00
ADANIPORTS2017-02-23210.00CE112.00112.0090.0090.00175001575000.000.901.01-7500-37.50
ADANIPORTS2017-02-23270.00PE0.050.150.050.0512500625.00-0.15-75.0000.00
ADANIPORTS2017-02-23280.00PE0.150.150.050.0510000500.00-0.10-66.67-5000-1.72
ADANIPORTS2017-02-23290.00CE9.9011.459.9011.3510000113500.001.3513.50-60000-100.00
ADANIPORTS2017-02-23290.00PE0.200.500.050.1015250015250.00-0.40-80.00-47500-12.58
ADANIPORTS2017-02-23300.00CE2.104.200.050.05118000059000.00-2.80-98.25-87500-20.11
ADANIPORTS2017-02-23300.00PE2.604.400.552.355900001386500.00-0.60-20.34-137500-39.57
ADANIPORTS2017-02-23310.00CE0.550.600.050.0596750048375.00-0.60-92.31-140000-17.72
ADANIPORTS2017-02-23310.00PE11.4013.007.0013.0062500812500.002.0018.18-100000-100.00
ADANIPORTS2017-02-23320.00CE0.100.150.050.0530250015125.00-0.20-80.00-82500-9.48
ADANIPORTS2017-02-23320.00PE18.5022.6018.5022.605000113000.001.205.61-2500-6.25
ADANIPORTS2017-02-23330.00CE0.050.100.050.05775003875.00-0.05-50.00-482500-100.00
ADANIPORTS2017-02-23340.00CE0.050.050.050.0510000500.000.000.00-222500-100.00
ADANIPORTS2017-02-23340.00PE37.0037.0037.0037.00250092500.0037.0037.001000010000.00
ADANIPORTS2017-02-23360.00CE0.050.050.050.055000250.000.000.0000.00
ADANIPORTS2017-03-30200.00CE100.00100.00100.00100.002500250000.00100.00100.0000.00
ADANIPORTS2017-03-30210.00CE90.3590.5090.3590.50150001357500.0090.5090.501250012500.00
ADANIPORTS2017-03-30240.00CE61.5061.5061.5061.502500153750.0061.5061.5000.00
ADANIPORTS2017-03-30260.00PE2.002.001.801.80750013500.001.801.8050005000.00
ADANIPORTS2017-03-30270.00PE2.902.902.902.9025007250.00-0.40-12.1200.00
ADANIPORTS2017-03-30280.00CE26.0526.0526.0526.055000130250.00-0.95-3.5200.00
ADANIPORTS2017-03-30280.00PE5.406.254.706.0050000300000.000.5510.09-30000-100.00
ADANIPORTS2017-03-30290.00PE9.309.757.809.7037500363750.000.707.782750052.38
ADANIPORTS2017-03-30300.00CE13.2516.0512.7012.70900001143000.00-2.25-15.052000019.05
ADANIPORTS2017-03-30300.00PE14.2514.6512.3014.4560000867000.000.755.471000020.00
ADANIPORTS2017-03-30310.00CE10.0011.908.809.002050001845000.00-1.50-14.299750052.00
ADANIPORTS2017-03-30310.00PE17.0518.5517.0518.5510000185500.0018.5518.552250022500.00
ADANIPORTS2017-03-30320.00CE6.507.956.006.0070000420000.00-1.20-16.673000054.55
ADANIPORTS2017-03-30320.00PE24.3027.4524.3027.457500205875.002.459.8050008.00
ADANIPORTS2017-03-30330.00CE4.305.203.754.0535000141750.00-0.85-17.3500.00
ADANIPORTS2017-03-30340.00CE2.853.152.352.351500035250.00-0.85-26.56500015.38
ADANIPORTS2017-03-30340.00PE38.1038.1038.1038.10250095250.0038.1038.1050005000.00
ADANIPORTS2017-03-30350.00CE2.102.101.551.552250034875.00-1.20-43.64500025.00
ADANIPORTS2017-03-30360.00CE0.600.600.600.6025001500.000.600.6025002500.00