Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

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
MARUTI2017-03-304300.00CE1698.601698.601660.001660.0037506225000.001660.001660.00450450.00
MARUTI2017-03-304300.00PE2.952.950.500.501350675.000.500.5012001200.00
MARUTI2017-03-304500.00CE1471.001471.001450.001450.00600870000.001450.001450.00150150.00
MARUTI2017-03-304500.00PE3.053.050.650.65450292.500.650.65150150.00
MARUTI2017-03-304700.00CE1260.001260.001260.001260.00150189000.001260.001260.00150150.00
MARUTI2017-03-304700.00PE0.450.450.450.4515067.500.450.4500.00
MARUTI2017-03-304800.00CE1195.001195.001195.001195.00150179250.001195.001195.0000.00
MARUTI2017-03-304800.00PE3.053.053.053.05150457.503.053.0500.00
MARUTI2017-03-305000.00CE968.00968.00968.00968.00150145200.00968.00968.00300300.00
MARUTI2017-03-305000.00PE0.100.100.100.1015015.000.100.1000.00
MARUTI2017-03-305200.00PE0.100.100.100.1015015.00-2.85-96.6100.00
MARUTI2017-03-305300.00PE0.050.050.050.0530015.000.050.0531503150.00
MARUTI2017-03-305400.00CE570.00570.00570.00570.00300171000.00-23.15-3.90-150-2.17
MARUTI2017-03-305400.00PE0.050.500.050.05165082.50-0.10-66.67-450-3.49
MARUTI2017-03-305500.00CE475.00475.00475.00475.0015071250.000.000.0000.00
MARUTI2017-03-305500.00PE0.250.250.050.053000150.00-0.85-94.44-1200-2.30
MARUTI2017-03-305600.00CE389.95389.95350.00350.00450157500.00-57.00-14.00-150-4.00
MARUTI2017-03-305600.00PE0.800.800.050.0514850742.50-1.95-97.50-600-0.63
MARUTI2017-03-305650.00CE320.00320.00320.00320.0015048000.00-5.00-1.5400.00
MARUTI2017-03-305650.00PE0.951.000.050.05150075.00-0.95-95.001050175.00
MARUTI2017-03-305700.00CE280.00280.00260.00264.00450118800.0011.504.5500.00
MARUTI2017-03-305700.00PE0.300.600.050.059750487.50-2.45-98.00-750-2.11
MARUTI2017-03-305750.00CE220.00220.00220.00220.0015033000.00220.00220.00300300.00
MARUTI2017-03-305750.00PE0.450.450.050.052100105.00-2.95-98.33-150-1.82
MARUTI2017-03-305800.00CE198.60198.60151.35169.752100356475.00-5.40-3.08-2550-100.00
MARUTI2017-03-305800.00PE1.301.900.050.05351001755.00-2.40-97.96-7350-11.04
MARUTI2017-03-305850.00CE110.00112.80110.00112.8030033840.00112.80112.8030003000.00
MARUTI2017-03-305850.00PE2.602.600.050.05342001710.00-4.00-98.77-5250-21.47
MARUTI2017-03-305900.00CE56.40100.0045.0047.0512750599887.50-16.35-25.79-6150-48.24
MARUTI2017-03-305900.00PE2.008.950.050.0522860011430.00-8.60-99.42-5550-2.32
MARUTI2017-03-305950.00CE30.6058.702.002.0094200188400.00-27.05-93.1212007.21
MARUTI2017-03-305950.00PE23.0023.000.050.0528455014227.50-23.00-99.786000.45
MARUTI2017-03-306000.00CE10.0026.300.050.0569075034537.50-11.90-99.5867504.44
MARUTI2017-03-306000.00PE52.3559.0014.0538.001719006532200.00-12.05-24.08-16050-13.08
MARUTI2017-03-306050.00CE4.359.400.050.0523565011782.50-5.45-99.09-21600-24.00
MARUTI2017-03-306050.00PE82.05101.5551.0093.009750906750.00-4.70-4.81-5100-47.22
MARUTI2017-03-306100.00CE2.503.250.050.2023040046080.00-2.70-93.10-29250-23.84
MARUTI2017-03-306100.00PE138.95150.0096.00141.10120001693200.00-2.20-1.54-6900-29.11
MARUTI2017-03-306150.00CE1.601.700.050.254920012300.00-1.80-87.80-300-0.67
MARUTI2017-03-306150.00PE152.35200.60148.00191.304050774765.0026.3015.94-3000-22.47
MARUTI2017-03-306200.00CE0.700.950.050.05850504252.50-1.15-95.83-27000-15.50
MARUTI2017-03-306200.00PE220.00248.20194.00219.8549501088257.50-19.90-8.30-4350-26.85
MARUTI2017-03-306250.00CE0.201.000.050.0514100705.00-0.95-95.00-3300-10.05
MARUTI2017-03-306250.00PE257.60292.00257.60292.00750219000.00292.00292.0021002100.00
MARUTI2017-03-306300.00CE0.400.500.050.05243001215.00-0.85-94.44-12300-12.44
MARUTI2017-03-306300.00PE335.00335.00332.00333.00450149850.009.002.78-300-10.53
MARUTI2017-03-306350.00PE395.00395.00395.00395.00300118500.00395.00395.00750750.00
MARUTI2017-03-306400.00CE0.300.400.050.0512150607.50-0.50-90.91-7800-10.28
MARUTI2017-03-306400.00PE400.00440.00400.00440.001050462000.0024.906.00-300-14.29
MARUTI2017-03-306500.00CE0.150.200.050.0510200510.00-0.40-88.89-6900-11.44
MARUTI2017-03-306600.00CE0.250.250.050.102550255.00-0.20-66.674501.55
MARUTI2017-03-306700.00CE1.003.000.050.105550555.000.100.101530015300.00
MARUTI2017-03-306700.00PE720.00736.00720.00736.0034502539200.00736.00736.00300300.00
MARUTI2017-04-274800.00CE1200.951203.051155.001166.4552506123862.50-30.65-2.564650193.75
MARUTI2017-04-275000.00CE981.60981.60981.60981.60150147240.00981.60981.6000.00
MARUTI2017-04-275400.00CE600.00600.00582.25598.0046502780700.00598.00598.0043504350.00
MARUTI2017-04-275400.00PE10.0010.007.0510.00135013500.00-4.00-28.571050700.00
MARUTI2017-04-275500.00CE505.00505.00493.65493.65300148095.00-16.35-3.2115025.00
MARUTI2017-04-275500.00PE15.0019.0014.6019.00525099750.00-0.90-4.524650281.82
MARUTI2017-04-275550.00PE6.0041.156.0041.15165067897.507.1521.03-1500-100.00
MARUTI2017-04-275600.00CE408.05415.00404.00410.0066002706000.00-32.00-7.246300525.00
MARUTI2017-04-275600.00PE27.1530.0025.0026.659900263835.006.6533.2576502550.00
MARUTI2017-04-275650.00CE380.00380.00380.00380.0015057000.00380.00380.0000.00
MARUTI2017-04-275700.00CE331.30331.30310.00310.0030093000.00-35.00-10.141505.56
MARUTI2017-04-275700.00PE47.0047.2033.0042.2018750791250.00-7.50-15.0911400205.41
MARUTI2017-04-275750.00CE300.00300.00300.00300.0015045000.00300.00300.0000.00
MARUTI2017-04-275750.00PE50.1060.0050.1055.002700148500.0055.0055.0019501950.00
MARUTI2017-04-275800.00CE275.30275.30230.40230.40900207360.00230.40230.4013501350.00
MARUTI2017-04-275800.00PE75.0075.0557.5572.50172501250625.00-0.45-0.62990090.41
MARUTI2017-04-275850.00CE210.00210.00210.00210.0015031500.00210.00210.00300300.00
MARUTI2017-04-275850.00PE72.5585.0072.5585.0030025500.0085.0085.00750750.00
MARUTI2017-04-275900.00CE199.90199.90190.00190.0030057000.00-15.00-7.3215012.50
MARUTI2017-04-275900.00PE106.90111.8092.00110.45135001491075.000.850.785850144.44
MARUTI2017-04-275950.00CE181.25186.80152.00152.003450524400.00-13.65-8.241800200.00
MARUTI2017-04-275950.00PE113.75137.95113.75128.003000384000.00-2.00-1.54-450-100.00
MARUTI2017-04-276000.00CE149.95164.90127.70128.40553507106940.00-16.30-11.2624750104.43
MARUTI2017-04-276000.00PE145.60161.35131.85158.45246003897870.006.454.2414250130.14
MARUTI2017-04-276050.00CE124.70139.60110.60110.607050779730.00-13.85-11.133450135.29
MARUTI2017-04-276050.00PE175.40175.40175.40175.4015026310.00175.40175.40750750.00
MARUTI2017-04-276100.00CE94.80117.0090.0090.00744006696000.00-10.65-10.583120088.14
MARUTI2017-04-276100.00PE191.45219.20186.25199.0054001074600.00-17.00-7.87240043.24
MARUTI2017-04-276150.00CE95.0595.0575.0075.001650123750.00-3.75-4.76750100.00
MARUTI2017-04-276150.00PE214.10243.00214.10243.00600145800.00243.00243.00750750.00
MARUTI2017-04-276200.00CE67.5583.0560.0060.00748504491000.00-6.55-9.842520066.93
MARUTI2017-04-276200.00PE245.00275.00245.00274.001800493200.0010.003.79165032.35
MARUTI2017-04-276250.00CE47.6047.6047.6047.601507140.0047.6047.60150150.00
MARUTI2017-04-276250.00PE312.00318.00312.00318.00450143100.00318.00318.0033003300.00
MARUTI2017-04-276300.00CE49.2557.9541.0041.0016200664200.00-3.60-8.07810054.00
MARUTI2017-04-276300.00PE350.00350.00350.00350.00300105000.00-10.00-2.78-1050-100.00
MARUTI2017-04-276350.00CE34.5039.9534.5039.953000119850.0039.9539.9519501950.00
MARUTI2017-04-276350.00PE360.00390.00360.00390.00300117000.00390.00390.0012001200.00
MARUTI2017-04-276400.00CE28.0030.5028.0030.4045013680.000.401.33300100.00
MARUTI2017-04-276400.00PE400.00400.00400.00400.0015060000.00400.00400.00900900.00
MARUTI2017-04-276500.00CE29.0029.0020.0020.00150030000.00-2.00-9.09-13050-100.00
MARUTI2017-04-276600.00CE10.0010.0010.0010.001501500.0010.0010.0000.00
MARUTI2017-04-276700.00CE5.005.005.005.00150750.005.005.0015001500.00
MARUTI2017-04-276700.00PE690.00690.00685.00686.3034502367735.00686.30686.3000.00