Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10376.25 -21.20 -0.20%
NIFTY PHARMA arrow 8879.50 36.10 0.41%
NIFTY FMCG arrow 26439.50 -132.50 -0.50%
NIFTY AUTO arrow 10839.40 -102.80 -0.94%
NIFTY ENERGY arrow 13656.00 -162.50 -1.18%
NIFTY METAL arrow 3901.80 -10.30 -0.26%
NIFTY BANK arrow 24948.40 11.70 0.05%
NIFTY IT arrow 12723.90 63.85 0.50%
 

NSE ADVANCE : 566

NSE DECLINE : 937

UNCHANGED : 36

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

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
JUSTDIAL2018-02-22340.00PE0.050.050.050.05140070.00-0.15-75.0000.00
JUSTDIAL2018-02-22360.00PE0.050.050.050.0515400770.00-0.15-75.0000.00
JUSTDIAL2018-02-22370.00PE0.100.100.100.10112001120.00-0.20-66.67-35000-100.00
JUSTDIAL2018-02-22380.00PE0.150.400.050.054200210.00-0.25-83.3300.00
JUSTDIAL2018-02-22390.00PE0.100.100.050.0511200560.00-0.55-91.67-1400-5.88
JUSTDIAL2018-02-22400.00PE0.400.400.050.051036005180.00-0.40-88.89-43400-30.39
JUSTDIAL2018-02-22410.00PE0.950.950.050.05294001470.00-0.85-94.44-1400-5.00
JUSTDIAL2018-02-22420.00PE1.051.400.050.051666008330.00-1.40-96.55-18200-9.92
JUSTDIAL2018-02-22430.00CE17.1017.1017.1017.10280047880.004.6537.35-1400-10.00
JUSTDIAL2018-02-22430.00PE1.902.500.050.0531220015610.00-1.95-97.5070008.06
JUSTDIAL2018-02-22440.00CE3.5012.002.6011.703570004176900.005.90101.72-36400-17.45
JUSTDIAL2018-02-22440.00PE6.006.250.050.1059780059780.00-4.00-97.562660020.21
JUSTDIAL2018-02-22450.00CE1.155.950.352.0012754002550800.00-0.80-28.57-128800-55.42
JUSTDIAL2018-02-22450.00PE12.0012.000.050.1013300013300.00-10.05-99.0156005.19
JUSTDIAL2018-02-22460.00CE0.252.000.050.0575880037940.00-0.85-94.44-51800-21.39
JUSTDIAL2018-02-22460.00PE18.0018.006.206.201120069440.00-15.40-71.30-2800-7.69
JUSTDIAL2018-02-22470.00CE0.250.500.050.051078005390.00-0.50-90.91-68600-100.00
JUSTDIAL2018-02-22470.00PE26.0026.0017.6017.607000123200.00-11.20-38.89-1400-5.56
JUSTDIAL2018-02-22480.00CE0.150.300.050.0525480012740.00-0.30-85.71-43400-18.67
JUSTDIAL2018-02-22480.00PE39.4039.4028.0028.0022400627200.00-10.05-26.41-1400-3.33
JUSTDIAL2018-02-22490.00CE0.200.200.050.05210001050.00-0.25-83.3300.00
JUSTDIAL2018-02-22490.00PE41.2044.3040.0540.055600224280.0040.0540.052100021000.00
JUSTDIAL2018-02-22500.00CE0.100.150.050.051652008260.00-0.25-83.33-22400-8.21
JUSTDIAL2018-02-22500.00PE59.0059.0048.0050.008400336000.0048.0048.002380023800.00
JUSTDIAL2018-02-22510.00CE0.050.050.050.058400420.00-0.25-83.3300.00
JUSTDIAL2018-02-22510.00PE59.0059.0059.0059.00140082600.0059.0059.001260012600.00
JUSTDIAL2018-02-22520.00CE0.100.100.050.05546002730.00-0.20-80.00-100800-100.00
JUSTDIAL2018-02-22520.00PE71.8571.8571.8571.851400100590.00-5.65-7.29-18200-100.00
JUSTDIAL2018-02-22530.00CE0.050.050.050.058400420.00-0.10-66.6700.00
JUSTDIAL2018-02-22530.00PE85.3585.3585.3585.351400119490.0085.3585.351260012600.00
JUSTDIAL2018-02-22540.00CE0.050.050.050.05518002590.00-0.10-66.6700.00
JUSTDIAL2018-02-22550.00CE0.050.050.050.0516800840.00-0.05-50.0000.00
JUSTDIAL2018-02-22550.00PE105.25106.50105.25106.502800298200.00106.50106.5056005600.00
JUSTDIAL2018-02-22560.00CE0.050.050.050.0511200560.00-0.25-83.3314002.13
JUSTDIAL2018-02-22560.00PE116.00116.00116.00116.001400162400.00116.00116.0070007000.00
JUSTDIAL2018-02-22570.00CE0.050.050.050.054200210.00-0.10-66.6700.00
JUSTDIAL2018-02-22580.00CE0.050.050.050.0512600630.00-0.05-50.0000.00
JUSTDIAL2018-02-22580.00PE130.00130.00130.00130.0014000.000.000.0000.00
JUSTDIAL2018-02-22590.00CE0.050.050.050.054200210.000.050.051680016800.00
JUSTDIAL2018-02-22600.00CE0.050.050.050.05476002380.00-0.05-50.0014000.72
JUSTDIAL2018-02-22600.00PE150.10155.00150.05155.004200651000.00155.00155.0028002800.00
JUSTDIAL2018-02-22620.00CE0.050.050.050.0515400770.00-0.05-50.0000.00
JUSTDIAL2018-02-22630.00CE0.050.050.050.054200210.00-0.05-50.0000.00
JUSTDIAL2018-02-22640.00CE0.050.050.050.054200210.00-0.10-66.6700.00
JUSTDIAL2018-03-28320.00PE1.101.101.101.1014001540.001.101.1000.00
JUSTDIAL2018-03-28360.00PE4.804.803.003.00420012600.003.003.0042004200.00
JUSTDIAL2018-03-28380.00PE7.607.605.956.00560033600.006.006.001680016800.00
JUSTDIAL2018-03-28400.00PE12.0012.006.607.6532200246330.007.657.652100021000.00
JUSTDIAL2018-03-28420.00PE17.4517.4513.0013.0022400291200.0013.0013.001120011200.00
JUSTDIAL2018-03-28440.00CE29.2035.1029.2035.10280098280.0035.1035.1028002800.00
JUSTDIAL2018-03-28440.00PE25.1525.1521.0021.0011200235200.0021.0021.0098009800.00
JUSTDIAL2018-03-28460.00CE25.0026.9021.4526.0036400946400.0026.0026.002380023800.00
JUSTDIAL2018-03-28460.00PE30.9533.0030.9533.00560086800.0031.0031.0000.00
JUSTDIAL2018-03-28480.00CE18.4019.8515.0018.5030800569800.0018.5018.501260012600.00
JUSTDIAL2018-03-28500.00CE10.7013.8010.0012.5064400805000.0012.5012.504340043400.00
JUSTDIAL2018-03-28500.00PE66.0066.0057.0057.004200239400.0057.0057.0028002800.00
JUSTDIAL2018-03-28520.00CE10.3510.3510.3510.35140014490.0010.3510.3500.00
JUSTDIAL2018-03-28540.00CE5.405.405.005.00420021000.005.005.0028002800.00
JUSTDIAL2018-03-28540.00PE86.4586.4586.4586.451400121030.0086.4586.4528002800.00
JUSTDIAL2018-03-28560.00CE3.203.203.053.0528008540.003.053.0500.00
JUSTDIAL2018-03-28560.00PE116.00116.00108.50108.504200455700.00108.50108.5014001400.00
JUSTDIAL2018-03-28580.00CE2.002.002.002.0028005600.002.002.0014001400.00
JUSTDIAL2018-03-28600.00CE1.102.001.101.95700013650.001.951.9570007000.00
JUSTDIAL2018-03-28620.00CE1.101.101.101.1014001540.001.101.1000.00