Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
MARUTI2017-06-296100.00CE1150.001150.001150.001150.00300345000.00-60.00-4.9600.00
MARUTI2017-06-296400.00PE0.700.700.700.70150105.000.700.7099009900.00
MARUTI2017-06-296500.00PE0.850.850.850.85150127.50-0.20-19.0500.00
MARUTI2017-06-296600.00PE1.001.000.701.0045004500.00-0.40-28.57-1200-4.79
MARUTI2017-06-296700.00PE2.502.502.252.2515003375.002.252.252760027600.00
MARUTI2017-06-296800.00CE451.50451.50451.50451.5015067725.00451.50451.5090009000.00
MARUTI2017-06-296800.00PE3.603.601.152.70885023895.00-0.10-3.57-1800-3.13
MARUTI2017-06-296900.00CE340.00340.00340.00340.0015051000.00340.00340.001035010350.00
MARUTI2017-06-296900.00PE3.554.602.653.6027900100440.000.3510.77-6450-9.35
MARUTI2017-06-296950.00PE4.554.553.553.9512004740.001.4054.901502.86
MARUTI2017-06-297000.00CE258.00258.00235.90240.003300792000.00-80.00-25.00-750-3.76
MARUTI2017-06-297000.00PE4.209.504.205.80133950776910.000.407.41-4500-3.13
MARUTI2017-06-297050.00CE181.90181.90181.90181.9015027285.00181.90181.9037503750.00
MARUTI2017-06-297050.00PE7.0013.107.008.3019950165585.002.1033.87-1650-11.46
MARUTI2017-06-297100.00CE170.00172.15144.00165.001050173250.00-92.00-35.80-600-2.74
MARUTI2017-06-297100.00PE9.5020.007.3512.002035502442600.002.6528.34-9150-8.12
MARUTI2017-06-297150.00CE111.40124.15111.40120.001050126000.00-75.60-38.653004.26
MARUTI2017-06-297150.00PE20.0031.0018.0020.6524000495600.005.8539.53-2400-16.84
MARUTI2017-06-297200.00CE111.00114.7572.6080.00576004608000.00-61.80-43.58-900-2.80
MARUTI2017-06-297200.00PE23.0048.1521.6534.2030615010470330.0010.5044.30-28650-27.56
MARUTI2017-06-297250.00CE74.5081.1047.0051.501267506527625.00-52.90-50.6730600180.53
MARUTI2017-06-297250.00PE40.8071.6040.8054.35706503839827.5015.5039.90-5700-30.65
MARUTI2017-06-297300.00CE77.3077.3029.8531.5543665013776308.00-42.35-57.314290040.92
MARUTI2017-06-297300.00PE57.95100.8057.9581.001063508614350.0026.2047.81-8400-10.09
MARUTI2017-06-297350.00CE54.0054.0019.0521.30817501741275.00-30.55-58.92825017.92
MARUTI2017-06-297350.00PE103.75137.85100.95117.20115501353660.0034.0040.87-4350-27.36
MARUTI2017-06-297400.00CE35.0535.0513.0014.153733505282902.50-22.25-61.133900018.13
MARUTI2017-06-297400.00PE144.70181.00141.00164.004200688800.0049.5543.29-1500-4.74
MARUTI2017-06-297450.00CE20.0020.008.609.0090150811350.00-15.70-63.56405010.31
MARUTI2017-06-297450.00PE216.00216.00185.00216.0045097200.0067.4045.36-300-8.33
MARUTI2017-06-297500.00CE10.3010.906.356.752790001883250.00-10.05-59.82-11100-4.80
MARUTI2017-06-297500.00PE255.00264.00241.00264.00450118800.0064.0032.00-150-3.70
MARUTI2017-06-297550.00CE6.007.054.104.9539450195277.50-5.95-54.59270012.86
MARUTI2017-06-297600.00CE5.755.753.354.00105450421800.00-3.25-44.83-19350-17.36
MARUTI2017-06-297650.00CE3.053.052.402.45735018007.50-2.40-49.48-2700-24.00
MARUTI2017-06-297700.00CE2.653.002.002.002745054900.00-1.85-48.05-13800-20.67
MARUTI2017-06-297750.00CE1.501.501.501.50300450.00-0.15-9.0900.00
MARUTI2017-06-297800.00CE1.402.901.101.3012001560.00-0.90-40.91-24300-100.00
MARUTI2017-06-297800.00PE555.00555.00555.00555.0015083250.00105.0023.3300.00
MARUTI2017-06-297900.00CE0.601.000.500.9513501282.500.1011.76-600-5.33
MARUTI2017-07-276600.00PE7.757.757.757.751501162.507.757.7500.00
MARUTI2017-07-276800.00PE16.8526.3016.8522.708850200895.007.7051.33645046.74
MARUTI2017-07-276900.00PE28.8041.9028.7539.05225087862.5012.5547.3610504.05
MARUTI2017-07-277000.00CE338.00348.00338.00348.00450156600.00348.00348.0010501050.00
MARUTI2017-07-277000.00PE45.3561.5045.3554.408550465120.0014.0534.82225012.00
MARUTI2017-07-277200.00CE202.00227.25198.80198.80750149100.00-71.20-26.37450100.00
MARUTI2017-07-277200.00PE130.00130.00115.60126.355550701242.5030.6532.03-3150-53.85
MARUTI2017-07-277250.00CE160.50194.05160.50194.0530058215.00194.05194.05150150.00
MARUTI2017-07-277250.00PE139.50144.00139.50144.00750108000.0039.0037.14450300.00
MARUTI2017-07-277300.00CE180.00180.00146.00146.00129001883400.00-46.30-24.08300071.43
MARUTI2017-07-277300.00PE169.05170.10159.90160.65750120487.5022.8016.5400.00
MARUTI2017-07-277350.00CE133.50133.50133.50133.5030040050.00-36.50-21.4700.00
MARUTI2017-07-277400.00CE124.90125.00107.60115.0593001069965.00-25.10-17.91240019.51
MARUTI2017-07-277400.00PE220.00230.65212.00230.651200276780.0045.1024.31-150-7.69
MARUTI2017-07-277500.00CE103.10103.1075.0076.959600738720.00-30.30-28.25465068.89
MARUTI2017-07-277600.00CE65.0065.0055.0061.852250139162.50-23.15-27.24-5550-100.00
MARUTI2017-07-277700.00CE45.0045.0038.0038.00120045600.00-20.00-34.4860080.00
MARUTI2017-07-277800.00CE24.0025.0023.5523.5560014130.00-8.50-26.521509.09