Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
CENTURYTEX2017-05-25900.00CE217.00236.00217.00235.0077001809500.00235.00235.0011001100.00
CENTURYTEX2017-05-25900.00PE1.001.000.750.751100825.000.750.75550550.00
CENTURYTEX2017-05-251000.00CE99.15107.0099.15107.001650176550.00107.00107.001430014300.00
CENTURYTEX2017-05-251000.00PE0.600.600.600.6027501650.000.40200.00-550-3.12
CENTURYTEX2017-05-251020.00PE1.001.001.001.00550550.000.2025.0000.00
CENTURYTEX2017-05-251050.00CE51.2551.2551.2551.25110056375.0051.2551.2544004400.00
CENTURYTEX2017-05-251050.00PE2.703.501.051.0522002310.000.55110.00-1100-4.55
CENTURYTEX2017-05-251060.00PE3.853.851.101.1027503025.000.2529.4100.00
CENTURYTEX2017-05-251080.00PE3.2010.501.352.003520070400.00-0.05-2.44-34650-100.00
CENTURYTEX2017-05-251100.00CE14.0044.5013.0031.0014300443300.00-9.00-22.50605044.00
CENTURYTEX2017-05-251100.00PE5.0521.202.654.60175450807070.000.306.982090022.22
CENTURYTEX2017-05-251120.00CE11.1025.505.0017.50775501357125.00-2.50-12.501375089.29
CENTURYTEX2017-05-251120.00PE7.7532.455.459.0094600851400.000.252.86-7150-16.25
CENTURYTEX2017-05-251140.00CE6.2513.901.557.7088550681835.00-4.25-35.56770025.00
CENTURYTEX2017-05-251140.00PE15.9549.809.6016.65814001355310.000.352.15-11550-12.80
CENTURYTEX2017-05-251150.00CE9.6510.901.155.40134750727650.00-3.35-38.291265017.04
CENTURYTEX2017-05-251150.00PE35.0060.0023.0023.0017050392150.00-0.40-1.71-10450-21.59
CENTURYTEX2017-05-251160.00CE6.156.151.104.5077000346500.00-1.55-25.62-1650-3.80
CENTURYTEX2017-05-251160.00PE39.9064.9036.0036.004950178200.006.0020.00-1100-3.85
CENTURYTEX2017-05-251180.00CE3.853.850.952.0576450156722.50-1.35-39.71-95150-100.00
CENTURYTEX2017-05-251180.00PE42.4076.6042.4050.009350467500.00-3.00-5.66-5500-14.49
CENTURYTEX2017-05-251200.00CE2.552.550.801.15116600134090.00-1.15-50.00-34100-9.30
CENTURYTEX2017-05-251200.00PE84.5592.0069.0069.002750189750.00-0.50-0.72-1650-4.29
CENTURYTEX2017-05-251220.00CE1.001.000.600.655830037895.00-0.70-51.85-38500-32.86
CENTURYTEX2017-05-251220.00PE93.8093.8093.8093.801650154770.0093.8093.8071507150.00
CENTURYTEX2017-05-251240.00CE0.600.750.450.452255010147.50-0.40-47.06-10450-10.38
CENTURYTEX2017-05-251250.00CE0.350.400.300.353575012512.50-0.20-36.36-33000-32.43
CENTURYTEX2017-05-251260.00CE0.500.500.500.501100550.000.2066.6700.00
CENTURYTEX2017-05-251280.00CE0.450.500.300.4060502420.00-0.15-27.27-1100-4.08
CENTURYTEX2017-05-251300.00CE0.250.500.150.40181507260.000.1560.00-12100-16.18
CENTURYTEX2017-05-251360.00CE0.150.150.100.101100110.000.100.10550550.00
CENTURYTEX2017-06-29900.00CE220.00239.00220.00239.0077001840300.00239.00239.0071507150.00
CENTURYTEX2017-06-291080.00PE24.2524.2524.2524.2555013337.506.1033.6100.00
CENTURYTEX2017-06-291100.00CE48.9048.9048.9048.9055026895.0048.9048.9000.00
CENTURYTEX2017-06-291100.00PE37.2044.5029.6029.6017600520960.00-0.80-2.63825057.69
CENTURYTEX2017-06-291120.00CE43.4061.7543.4061.751650101887.5061.7561.7511001100.00
CENTURYTEX2017-06-291120.00PE43.3557.5040.0042.403850163240.007.9022.902750166.67
CENTURYTEX2017-06-291140.00CE27.9538.0027.9538.00220083600.0038.0038.0016501650.00
CENTURYTEX2017-06-291140.00PE54.2554.2546.3546.35165076477.5046.3546.3516501650.00
CENTURYTEX2017-06-291160.00CE32.2040.5032.0040.503300133650.000.501.25110050.00
CENTURYTEX2017-06-291180.00CE17.0032.0517.0028.008800246400.00-5.00-15.154950300.00
CENTURYTEX2017-06-291200.00CE16.6525.8016.0024.0010450250800.002.159.84550035.71
CENTURYTEX2017-06-291200.00PE90.0090.0090.0090.0055049500.0090.0090.0000.00
CENTURYTEX2017-06-291220.00CE14.0015.0012.8015.00220033000.00-1.75-10.45-4950-100.00
CENTURYTEX2017-06-291240.00CE15.0015.0015.0015.005508250.00-2.45-14.0400.00
CENTURYTEX2017-06-291360.00CE1.251.250.650.6516501072.500.650.6522002200.00