Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10428.55 -108.15 -1.03%
NIFTY PHARMA arrow 8074.45 -44.45 -0.55%
NIFTY FMCG arrow 28431.60 -161.75 -0.57%
NIFTY AUTO arrow 10859.90 -53.55 -0.49%
NIFTY ENERGY arrow 13183.55 -272.70 -2.03%
NIFTY METAL arrow 3456.60 -136.30 -3.79%
NIFTY BANK arrow 25632.80 -144.90 -0.56%
NIFTY IT arrow 13475.05 -9.50 -0.07%
 

NSE ADVANCE : 637

NSE DECLINE : 854

UNCHANGED : 59

NIFTY ADVANCE : 13

NIFTY DECLINE : 35

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
CENTURYTEX2018-05-31800.00PE2.503.352.303.3516505527.502.85570.0055033.33
CENTURYTEX2018-05-31900.00PE3.7013.253.0511.104389004871790.007.50208.3393509.29
CENTURYTEX2018-05-31920.00PE15.4017.8014.5514.55385056017.5014.5514.5527502750.00
CENTURYTEX2018-05-31940.00CE42.8042.8020.0021.65467501012137.5021.6521.652640026400.00
CENTURYTEX2018-05-31940.00PE6.3028.505.9523.002326505350950.0015.95226.241760025.20
CENTURYTEX2018-05-31950.00CE36.9036.9016.3018.7022000411400.0018.7018.7000.00
CENTURYTEX2018-05-31950.00PE7.0032.507.0030.95544501685227.5022.20253.71-1100-7.14
CENTURYTEX2018-05-31960.00CE38.3538.3512.0013.951617002255715.00-37.65-72.9736850176.32
CENTURYTEX2018-05-31960.00PE9.4039.008.9531.952145006853275.0021.65210.19-19800-30.77
CENTURYTEX2018-05-31980.00CE31.0031.007.358.452150501817172.50-28.55-77.1651150273.53
CENTURYTEX2018-05-31980.00PE13.4052.4012.0045.252057009307925.0029.45186.39-67650-100.00
CENTURYTEX2018-05-311000.00CE30.0030.004.504.804763002286240.00-20.00-80.657700072.54
CENTURYTEX2018-05-311000.00PE20.7069.9017.5564.9016445010672805.0041.25174.42-40150-33.33
CENTURYTEX2018-05-311020.00CE16.9018.603.103.35218350731472.50-12.05-78.25-8250-8.52
CENTURYTEX2018-05-311020.00PE41.8092.0041.8088.005500484000.0054.40161.9011003.85
CENTURYTEX2018-05-311040.00CE9.7011.652.102.20151250332750.00-7.45-77.20-13200-16.44
CENTURYTEX2018-05-311040.00PE41.00105.0041.00103.003300339900.0054.65113.03-1650-5.56
CENTURYTEX2018-05-311050.00CE7.509.151.801.90166100315590.00-5.65-74.831430035.62
CENTURYTEX2018-05-311050.00PE47.75113.0047.75107.903300356070.0054.35101.49-1100-3.85
CENTURYTEX2018-05-311060.00CE2.007.451.451.7083050141185.00-4.20-71.19-13750-18.94
CENTURYTEX2018-05-311060.00PE70.7570.7570.7570.7555038912.50-1.10-1.5300.00
CENTURYTEX2018-05-311080.00CE3.353.451.401.604895078320.00-2.40-60.0011002.13
CENTURYTEX2018-05-311080.00PE77.0096.3577.0096.351100105985.0016.3520.4400.00
CENTURYTEX2018-05-311100.00CE2.503.001.101.2094600113520.00-1.40-53.85-13750-9.69
CENTURYTEX2018-05-311100.00PE114.50164.00114.50164.002200360800.0063.0062.38-1100-2.60
CENTURYTEX2018-05-311120.00CE1.551.800.850.904125037125.00-0.95-51.35-14850-11.02
CENTURYTEX2018-05-311140.00CE1.501.600.800.801595012760.00-0.70-46.67-11550-10.24
CENTURYTEX2018-05-311140.00PE180.00180.00180.00180.002200396000.0041.0029.5000.00
CENTURYTEX2018-05-311150.00CE1.251.450.850.903190028710.00-0.45-33.3300.00
CENTURYTEX2018-05-311160.00CE0.801.000.601.0093509350.00-0.20-16.67-80300-100.00
CENTURYTEX2018-05-311160.00PE200.00250.00200.00220.003300726000.00220.00220.0000.00
CENTURYTEX2018-05-311180.00CE0.801.850.651.85880016280.000.7568.18-37400-100.00
CENTURYTEX2018-05-311180.00PE215.75309.95215.75242.6582502001862.5065.5036.97-3850-18.92
CENTURYTEX2018-05-311200.00CE0.800.900.600.801540012320.00-0.05-5.88-10450-7.12
CENTURYTEX2018-05-311200.00PE230.00328.40230.00266.8538501027372.5068.6534.64-1650-7.69
CENTURYTEX2018-05-311220.00CE0.600.600.500.5022001100.00-0.45-47.37-1650-4.41
CENTURYTEX2018-05-311240.00CE0.550.550.550.551100605.00-0.40-42.11-550-0.70
CENTURYTEX2018-05-311250.00CE0.600.600.150.551650907.50-0.50-47.62-1100-2.17
CENTURYTEX2018-05-311260.00CE0.750.750.500.5033001650.00-0.25-33.33-1100-2.44
CENTURYTEX2018-05-311280.00CE0.550.600.550.5560503327.50-0.05-8.33-5500-10.42
CENTURYTEX2018-05-311300.00CE0.600.600.550.60143008580.00-0.20-25.00-11000-6.10
CENTURYTEX2018-05-311360.00CE0.450.450.450.451650742.500.450.451650016500.00
CENTURYTEX2018-05-311400.00CE0.250.250.050.058800440.000.050.0500.00
CENTURYTEX2018-06-28850.00PE16.8016.8016.0016.00110017600.009.90162.30-1100-100.00
CENTURYTEX2018-06-28900.00PE18.5032.2018.5032.20165053130.0018.70138.52-550-14.29
CENTURYTEX2018-06-28950.00CE50.3050.3040.5540.552750111512.5040.5540.5500.00
CENTURYTEX2018-06-28950.00PE45.0052.0043.5052.002200114400.0052.0052.0027502750.00
CENTURYTEX2018-06-281000.00CE43.0043.0024.1026.0011000286000.0026.0026.0071507150.00
CENTURYTEX2018-06-281000.00PE75.0077.8575.0077.851650128452.5032.8573.001100200.00
CENTURYTEX2018-06-281050.00CE12.5012.5012.5012.505506875.00-19.50-60.94-3300-100.00
CENTURYTEX2018-06-281100.00CE17.0017.006.507.50550041250.00-11.00-59.46110020.00
CENTURYTEX2018-06-281200.00CE4.804.804.804.805502640.00-8.55-64.0400.00
CENTURYTEX2018-06-281300.00PE358.50358.50358.50358.50550197175.00358.50358.5000.00
CENTURYTEX2018-06-281400.00PE402.80402.80402.80402.80550221540.00402.80402.8000.00