Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9410.65 -27.60 -0.29%
NIFTY PHARMA arrow 9677.25 -281.95 -2.83%
NIFTY FMCG arrow 25038.70 -191.30 -0.76%
NIFTY AUTO arrow 10386.50 46.55 0.45%
NIFTY ENERGY arrow 11618.80 -81.75 -0.70%
NIFTY METAL arrow 2925.80 -0.50 -0.02%
NIFTY BANK arrow 22665.85 13.00 0.06%
NIFTY IT arrow 10517.10 12.25 0.12%
 

NSE ADVANCE : 330

NSE DECLINE : 1144

UNCHANGED : 50

NIFTY ADVANCE : 21

NIFTY DECLINE : 29

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
INDIACEM2017-05-25150.00CE37.6037.6037.6037.603500131600.0037.6037.6035003500.00
INDIACEM2017-05-25160.00CE39.0039.0039.0039.003500136500.00-6.50-14.2900.00
INDIACEM2017-05-25170.00CE21.0021.0021.0021.00350073500.00-9.00-30.00-63000-100.00
INDIACEM2017-05-25175.00CE19.9023.7019.9023.7017500414750.0023.7023.704200042000.00
INDIACEM2017-05-25180.00CE11.8515.7511.7015.7514000220500.0015.7515.751400014000.00
INDIACEM2017-05-25185.00CE9.009.009.009.00350031500.009.009.002800028000.00
INDIACEM2017-05-25190.00CE6.0010.803.0010.808120008769600.002.3027.06220500262.50
INDIACEM2017-05-25195.00CE4.006.551.705.0013475006737500.000.000.00126000150.00
INDIACEM2017-05-25200.00CE2.153.900.802.4524150005916750.00-0.60-19.6711900035.42
INDIACEM2017-05-25205.00CE1.052.050.451.2012075001449000.00-0.35-22.58-24500-6.19
INDIACEM2017-05-25210.00CE0.551.100.250.601214500728700.00-0.25-29.41-59500-9.09
INDIACEM2017-05-25215.00CE0.300.600.200.45437500196875.00-0.05-10.00-31500-6.21
INDIACEM2017-05-25220.00CE0.350.400.150.35381500133525.00-0.05-12.50-1242500-100.00
INDIACEM2017-05-25225.00CE0.150.300.100.2526950067375.000.000.00-108500-16.40
INDIACEM2017-05-25230.00CE0.100.200.050.2029050058100.000.0533.33-182000-18.44
INDIACEM2017-05-25235.00CE0.100.100.050.1010850010850.000.000.00-210000-100.00
INDIACEM2017-05-25240.00CE0.050.100.050.10455004550.000.000.00-28000-6.90
INDIACEM2017-05-25245.00CE0.100.100.100.10105001050.000.000.0000.00
INDIACEM2017-05-25250.00CE0.050.050.050.05245001225.00-0.05-50.00-10500-6.82
INDIACEM2017-06-29160.00CE36.3036.3036.3036.303500127050.00-7.70-17.50-3500-100.00
INDIACEM2017-06-29170.00CE29.2529.2529.2529.253500102375.0029.2529.2500.00
INDIACEM2017-06-29175.00CE21.6521.6521.6521.65350075775.0021.6521.6500.00
INDIACEM2017-06-29190.00CE10.5016.558.9016.552345003880975.001.056.77-3500-100.00
INDIACEM2017-06-29195.00CE8.6013.757.6513.35840001121400.0013.3513.354900049000.00
INDIACEM2017-06-29200.00CE7.5011.505.659.603150003024000.000.303.23136500260.00
INDIACEM2017-06-29205.00CE5.857.755.007.7531500244125.000.709.9370009.09
INDIACEM2017-06-29210.00CE4.707.503.057.351575001157625.001.5025.6400.00
INDIACEM2017-06-29215.00CE3.306.003.306.0066500399000.001.4030.43-42000-52.17
INDIACEM2017-06-29220.00CE2.804.502.004.5066500299250.001.1534.3335003.57
INDIACEM2017-06-29230.00CE2.002.002.002.0035007000.000.000.0000.00
INDIACEM2017-06-29240.00CE0.951.500.951.50700010500.000.107.1400.00
INDIACEM2017-06-29250.00CE0.950.950.950.9535003325.000.950.951050010500.00
INDIACEM2017-05-25150.00PE0.150.150.150.153500525.000.150.154550045500.00
INDIACEM2017-05-25165.00PE0.100.100.100.103500350.000.100.101400014000.00
INDIACEM2017-05-25170.00PE0.200.750.050.051295006475.000.050.05108500108500.00
INDIACEM2017-05-25175.00PE0.850.850.200.355600019600.000.350.357350073500.00
INDIACEM2017-05-25180.00PE0.602.150.150.20619500123900.00-0.30-60.004200027.27
INDIACEM2017-05-25185.00PE2.852.850.300.45434000195300.00-0.40-47.06234500478.57
INDIACEM2017-05-25190.00PE2.006.450.751.2521035002629375.00-0.45-26.4710500030.30
INDIACEM2017-05-25195.00PE3.059.951.702.805810001626800.00-0.45-13.85105003.26
INDIACEM2017-05-25200.00PE6.8514.053.905.307910004192300.000.152.91-175000-36.23
INDIACEM2017-05-25205.00PE10.9517.806.756.75115500779625.00-1.70-20.12-14000-5.41
INDIACEM2017-05-25210.00PE13.7523.2011.3012.201610001964200.00-0.75-5.79-52500-14.85
INDIACEM2017-05-25215.00PE22.0023.5015.4015.4035000539000.00-2.80-15.38-17500-12.20
INDIACEM2017-05-25220.00PE28.0029.0025.5025.5017500446250.009.5059.38-10500-4.84
INDIACEM2017-05-25230.00PE38.0038.0031.0031.0014000434000.003.3512.12-7000-14.29
INDIACEM2017-06-29170.00PE2.502.501.601.601050016800.001.601.6070007000.00
INDIACEM2017-06-29180.00PE4.704.703.603.601400050400.000.8028.577000100.00
INDIACEM2017-06-29185.00PE6.958.255.005.1045500232050.005.105.103850038500.00
INDIACEM2017-06-29190.00PE8.2510.856.006.001680001008000.000.152.562800036.36
INDIACEM2017-06-29195.00PE14.0514.057.758.3045500377650.000.151.8417500166.67
INDIACEM2017-06-29200.00PE11.5517.4010.3510.3591000941850.00-0.45-4.17-28000-21.05
INDIACEM2017-06-29210.00PE23.5523.5518.0518.0510500189525.002.6016.83-119000-100.00
INDIACEM2017-06-29220.00PE27.5027.5027.5027.50350096250.0027.5027.5035003500.00
INDIACEM2017-06-29230.00PE37.5037.5037.5037.507000262500.0037.5037.5035003500.00
INDIACEM2017-06-29250.00PE58.0058.0058.0058.003500203000.0058.0058.001050010500.00