Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8431.20 14.20 0.17%
NIFTY PHARMA arrow 10381.55 -70.90 -0.68%
NIFTY FMCG arrow 21647.30 117.75 0.55%
NIFTY AUTO arrow 9706.15 61.35 0.64%
NIFTY ENERGY arrow 10539.25 135.35 1.30%
NIFTY METAL arrow 3003.15 -3.40 -0.11%
NIFTY BANK arrow 19114.50 -50.00 -0.26%
NIFTY IT arrow 10204.60 -26.95 -0.26%
 

NSE ADVANCE : 799

NSE DECLINE : 674

UNCHANGED : 58

NIFTY ADVANCE : 24

NIFTY DECLINE : 27

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
MARUTI2017-01-254800.00PE0.850.850.850.85150127.50-0.65-43.3300.00
MARUTI2017-01-255000.00PE2.152.501.551.5543506742.50-0.95-38.00-2700-2.79
MARUTI2017-01-255100.00CE600.00600.00600.00600.0015090000.00600.00600.0016501650.00
MARUTI2017-01-255100.00PE2.953.502.003.504501575.000.4012.90-300-0.63
MARUTI2017-01-255150.00PE3.053.053.003.004501350.00-0.40-11.7600.00
MARUTI2017-01-255200.00CE530.00530.00530.00530.0015079500.002.000.3800.00
MARUTI2017-01-255200.00PE4.004.052.502.501365034125.00-1.60-39.02-6450-6.20
MARUTI2017-01-255300.00CE409.35424.70395.80424.70600254820.0026.706.71-450-2.13
MARUTI2017-01-255300.00PE5.756.253.303.8031650120270.00-2.55-40.16-9750-8.69
MARUTI2017-01-255350.00CE358.00365.00358.00360.00750270000.00360.00360.0097509750.00
MARUTI2017-01-255350.00PE2.103.002.103.00300900.00-5.00-62.50-150-1.22
MARUTI2017-01-255400.00CE299.00317.00299.00315.003150992250.0020.006.78-2100-4.58
MARUTI2017-01-255400.00PE9.6511.255.456.5041850272025.00-4.45-40.64-9900-3.76
MARUTI2017-01-255450.00CE265.00290.00265.00290.00600174000.0025.009.43-450-6.98
MARUTI2017-01-255450.00PE10.1511.058.0010.00120012000.00-1.05-9.5000.00
MARUTI2017-01-255500.00CE226.00245.00212.00233.003300768900.0019.008.887501.71
MARUTI2017-01-255500.00PE20.0021.3511.1513.10772501011975.00-7.40-36.10-750-0.26
MARUTI2017-01-255550.00CE165.45184.05165.45175.00750131250.0010.656.48-450-5.66
MARUTI2017-01-255550.00PE26.7529.0016.0018.457350135607.50-9.55-34.119005.83
MARUTI2017-01-255600.00CE133.15158.00125.00156.003900608400.0019.4014.2000.00
MARUTI2017-01-255600.00PE37.3541.0022.6526.001117502905500.00-13.20-33.6734503.22
MARUTI2017-01-255650.00CE100.00120.7590.25113.355100578085.0013.1013.074505.00
MARUTI2017-01-255650.00PE60.6060.6034.0537.90339001284810.00-16.15-29.8819506.05
MARUTI2017-01-255700.00CE71.2087.0064.3581.801173009595140.009.6513.3722502.48
MARUTI2017-01-255700.00PE70.6579.9049.0053.35804004289340.00-21.25-28.49600011.30
MARUTI2017-01-255750.00CE51.6061.0044.4056.85492002797020.006.3512.5733008.53
MARUTI2017-01-255750.00PE106.20106.2071.0079.652850227002.50-24.35-23.4100.00
MARUTI2017-01-255800.00CE31.8040.0028.3536.952271008391345.003.109.161965018.58
MARUTI2017-01-255800.00PE136.00136.00104.20104.201350140670.00-30.35-22.56-450-4.92
MARUTI2017-01-255850.00CE18.8524.5018.0021.7012750276675.00-0.65-2.91195013.68
MARUTI2017-01-255900.00CE14.0015.4511.1013.65780001064700.00-0.35-2.5027003.95
MARUTI2017-01-255900.00PE204.15205.00195.00200.00900180000.00-7.00-3.38-750-27.78
MARUTI2017-01-255950.00CE9.009.008.008.50120010200.00-1.50-15.0030020.00
MARUTI2017-01-256000.00CE7.007.004.254.8547850232072.50-1.05-17.8010500.81
MARUTI2017-01-256100.00CE1.902.151.301.6052508400.00-0.65-28.89-1650-5.05
MARUTI2017-01-256300.00CE0.100.100.100.1015015.000.100.10300300.00
MARUTI2017-01-256300.00PE560.00560.00560.00560.0015084000.00560.00560.0000.00
MARUTI2017-02-234800.00PE7.107.357.107.354503307.507.357.3519501950.00
MARUTI2017-02-235000.00CE730.00730.00730.00730.00150109500.00730.00730.00300300.00
MARUTI2017-02-235000.00PE12.0013.0010.0013.004505850.0013.0013.0016501650.00
MARUTI2017-02-235200.00PE32.8532.8526.0026.00330085800.0026.0026.0031503150.00
MARUTI2017-02-235400.00PE60.0060.0055.0055.00165090750.00-10.00-15.38120080.00
MARUTI2017-02-235500.00PE85.0085.0070.0071.0512450884572.50-15.60-18.00-750-10.87
MARUTI2017-02-235600.00CE240.00242.00240.00240.00450108000.000.000.0030066.67
MARUTI2017-02-235600.00PE120.05120.05109.00109.0075081750.00-16.00-12.80-300-100.00
MARUTI2017-02-235650.00CE210.00210.00210.00210.0015031500.000.000.0000.00
MARUTI2017-02-235700.00CE180.15196.00180.00196.0075001470000.0021.6512.423000181.82
MARUTI2017-02-235700.00PE163.30163.30147.05147.053000441150.00-12.95-8.092100280.00
MARUTI2017-02-235750.00CE150.00150.00150.00150.0015022500.00150.00150.00300300.00
MARUTI2017-02-235750.00PE178.00178.00178.00178.0015026700.00178.00178.0000.00
MARUTI2017-02-235800.00CE135.15143.20135.15143.2060085920.005.203.77-150-6.25
MARUTI2017-02-235850.00CE125.40125.40125.40125.4015018810.00125.40125.40150150.00
MARUTI2017-02-236000.00CE69.8073.0069.8073.0045032850.002.503.55-7800-100.00
MARUTI2017-02-236200.00CE30.0030.0030.0030.003009000.0030.0030.00150150.00