Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10612.85 99.00 0.94%
NIFTY PHARMA arrow 8309.20 102.20 1.25%
NIFTY FMCG arrow 28635.95 135.70 0.48%
NIFTY AUTO arrow 10887.55 205.95 1.93%
NIFTY ENERGY arrow 13323.55 209.60 1.60%
NIFTY METAL arrow 3572.35 80.70 2.31%
NIFTY BANK arrow 26294.90 278.10 1.07%
NIFTY IT arrow 13776.05 0.40 0.00%
 

NSE ADVANCE : 1049

NSE DECLINE : 449

UNCHANGED : 48

NIFTY ADVANCE : 39

NIFTY DECLINE : 10

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
JUBLFOOD2018-05-312000.00PE0.350.350.100.1050050.000.100.1035003500.00
JUBLFOOD2018-05-312100.00PE3.003.003.003.00250750.002.00200.0000.00
JUBLFOOD2018-05-312200.00PE0.700.700.700.70250175.00-1.05-60.0000.00
JUBLFOOD2018-05-312250.00PE0.950.950.600.60500300.00-0.65-52.0000.00
JUBLFOOD2018-05-312300.00PE3.003.001.352.0017503500.00-0.10-4.76-500-0.94
JUBLFOOD2018-05-312350.00CE323.55323.55323.55323.55500161775.00323.55323.5512501250.00
JUBLFOOD2018-05-312350.00PE2.002.001.451.7512502187.50-0.80-31.37-500-2.13
JUBLFOOD2018-05-312400.00CE275.00275.05270.00270.0040001080000.0022.609.14-750-3.45
JUBLFOOD2018-05-312400.00PE2.353.001.701.952275044362.50-1.20-38.10-13000-10.86
JUBLFOOD2018-05-312450.00CE230.00230.00207.50211.503250687375.003.501.68-1000-6.67
JUBLFOOD2018-05-312450.00PE2.403.452.052.552275058012.50-0.95-27.14-5500-8.53
JUBLFOOD2018-05-312500.00CE182.45190.00165.00169.00137502323750.0015.4010.03-3750-3.18
JUBLFOOD2018-05-312500.00PE4.404.952.904.00142750571000.00-1.35-25.23-18500-9.40
JUBLFOOD2018-05-312550.00CE135.00150.00120.00123.45140001728300.007.206.19-22000-100.00
JUBLFOOD2018-05-312550.00PE8.358.804.455.0088000440000.00-6.75-57.45825016.84
JUBLFOOD2018-05-312600.00CE97.00109.0072.9585.00800006800000.005.356.72-23750-17.30
JUBLFOOD2018-05-312600.00PE20.0020.0012.0012.002040002448000.00-13.35-52.661900015.57
JUBLFOOD2018-05-312650.00CE57.0075.8040.0540.0525675010282838.00-10.15-20.22-16500-13.31
JUBLFOOD2018-05-312650.00PE37.9537.9526.0026.001722504478500.00-18.20-41.1851250305.97
JUBLFOOD2018-05-312700.00CE37.4550.4526.0031.0064050019855500.00-1.20-3.73-7250-2.91
JUBLFOOD2018-05-312700.00PE59.8565.7551.6554.50257501403375.00-23.05-29.729500271.43
JUBLFOOD2018-05-312750.00CE26.0040.0013.7514.502872504165125.00-4.60-24.082025026.56
JUBLFOOD2018-05-312750.00PE88.5593.1086.7591.701750160475.0091.7091.7012501250.00
JUBLFOOD2018-05-312800.00CE23.9523.957.458.701780001548600.00-2.85-24.68-8000-4.88
JUBLFOOD2018-05-312800.00PE123.45123.45123.45123.4525030862.50123.45123.45500500.00
JUBLFOOD2018-05-312850.00CE11.0012.004.355.0020000100000.00-1.50-23.08150014.63
JUBLFOOD2018-05-312900.00CE6.158.352.302.3552250122787.50-2.90-55.24-12000-9.92
JUBLFOOD2018-05-312950.00CE5.955.951.402.00575011500.00-1.10-35.485002.78
JUBLFOOD2018-05-313000.00CE3.453.651.401.951100021450.00-0.70-26.42-500-0.43
JUBLFOOD2018-06-282200.00CE492.00492.00492.00492.00250123000.00492.00492.0000.00
JUBLFOOD2018-06-282350.00PE15.0015.0015.0015.002503750.000.906.3800.00
JUBLFOOD2018-06-282450.00CE251.95251.95251.95251.9525062987.50251.95251.9500.00
JUBLFOOD2018-06-282450.00PE33.9033.9029.0029.00125036250.00-6.55-18.42-5250-100.00
JUBLFOOD2018-06-282500.00CE220.00220.00220.00220.0025055000.00220.00220.0012501250.00
JUBLFOOD2018-06-282500.00PE35.0035.3535.0035.00225078750.00-5.00-12.50500100.00
JUBLFOOD2018-06-282550.00PE47.0055.3547.0047.50100047500.00-13.60-22.2600.00
JUBLFOOD2018-06-282600.00CE155.00160.00142.00142.002000284000.0013.4010.42-2000-100.00
JUBLFOOD2018-06-282600.00PE65.0071.0062.0062.108750543375.00-19.30-23.7162501250.00
JUBLFOOD2018-06-282650.00CE122.00122.00117.00117.0050058500.0034.4541.7300.00
JUBLFOOD2018-06-282650.00PE93.0093.0083.0091.101250113875.0091.1091.10750750.00
JUBLFOOD2018-06-282700.00CE105.00110.6093.2593.256500606125.001.001.0800.00
JUBLFOOD2018-06-282700.00PE114.00117.00114.00117.0075087750.00117.00117.00250250.00
JUBLFOOD2018-06-282750.00CE90.0090.0076.0076.001750133000.008.0011.7675060.00
JUBLFOOD2018-06-282750.00PE135.00135.00135.00135.0025033750.00135.00135.0000.00
JUBLFOOD2018-06-282800.00CE73.5073.5054.7562.905750361675.009.0016.70225047.37
JUBLFOOD2018-06-282900.00PE242.80242.80242.80242.8025060700.00242.80242.8000.00
JUBLFOOD2018-06-283000.00CE20.0032.3020.0020.00100020000.0010.00100.00500100.00