Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
MARUTI2018-01-258500.00PE3.003.002.952.955251548.752.952.9500.00
MARUTI2018-01-258600.00PE3.003.703.003.706752497.503.703.7068256825.00
MARUTI2018-01-258700.00PE4.655.004.655.0016508250.000.5011.11-1500-11.63
MARUTI2018-01-258800.00PE8.7013.856.209.5532175307271.25-1.00-9.48817523.34
MARUTI2018-01-258900.00PE17.1522.0010.9013.8030675423315.00-2.75-16.6228507.92
MARUTI2018-01-259000.00CE405.00405.00350.00360.00600183750.00-100.65-22.333756.94
MARUTI2018-01-259000.00PE24.6035.2017.7022.85847501936537.50-3.45-13.12-1950-3.03
MARUTI2018-01-259100.00CE302.75313.30302.75313.3015046995.00313.30313.30300300.00
MARUTI2018-01-259100.00PE43.0556.2030.8039.00557252173275.00-3.80-8.8821755.64
MARUTI2018-01-259150.00PE56.0056.0056.0056.00754200.0021.0060.0000.00
MARUTI2018-01-259200.00CE225.05260.00185.00190.002100399000.00-31.00-14.036758.49
MARUTI2018-01-259200.00PE73.5087.0050.0064.551065006874575.00-1.75-2.64-3375-2.64
MARUTI2018-01-259250.00PE69.00110.6069.0082.952775230186.250.300.362255.45
MARUTI2018-01-259300.00CE186.00200.00127.80164.557732512723829.00-19.20-10.45712555.23
MARUTI2018-01-259300.00PE130.00134.0084.50104.8011542512096540.001.651.609001.59
MARUTI2018-01-259350.00CE155.05171.00109.00130.00202502632500.00-26.40-16.883450139.39
MARUTI2018-01-259350.00PE125.00162.05107.00132.757050935887.505.604.4075019.61
MARUTI2018-01-259400.00CE125.00147.0090.00113.0028222531891424.00-22.15-16.392182533.45
MARUTI2018-01-259400.00PE135.55192.50129.85159.75588009393300.002.851.826751.18
MARUTI2018-01-259450.00CE123.85125.0076.0595.65345753307098.75-19.50-16.9315008.44
MARUTI2018-01-259450.00PE159.55220.00159.55189.251500283875.003.251.75-375-5.49
MARUTI2018-01-259500.00CE93.10107.8062.2581.0035295028588950.00-17.80-18.022190014.83
MARUTI2018-01-259500.00PE199.65258.00190.00221.00122252701725.007.853.68-4650-8.93
MARUTI2018-01-259550.00CE64.0581.0052.5068.0011400775200.00-15.00-18.07-975-5.44
MARUTI2018-01-259550.00PE242.15276.85231.80276.85450124582.5099.4056.02-75-2.33
MARUTI2018-01-259600.00CE66.4075.0042.0053.8027442514764065.00-16.85-23.859000.60
MARUTI2018-01-259600.00PE290.00323.95290.00300.002100630000.00-8.60-2.79-300-1.26
MARUTI2018-01-259650.00CE45.0045.0032.3042.3097541242.50-15.40-26.6900.00
MARUTI2018-01-259700.00CE47.1552.0528.0038.502027257804912.50-10.85-21.9936002.03
MARUTI2018-01-259700.00PE399.00400.00384.60400.001350540000.0048.4013.77-900-4.43
MARUTI2018-01-259750.00CE40.0040.0024.9528.905250151725.00-11.25-28.02-1200-4.91
MARUTI2018-01-259800.00CE32.0036.1519.5027.101910255176777.50-8.20-23.23-24075-10.98
MARUTI2018-01-259850.00CE28.0029.7016.6526.005925154050.00-2.40-8.459759.49
MARUTI2018-01-259900.00CE20.0026.9515.0020.851091252275256.25-2.75-11.65-11850-8.25
MARUTI2018-01-259950.00CE29.9529.9513.0013.0082510725.00-8.80-40.371501.32
MARUTI2018-01-2510000.00CE16.0018.7011.2015.451262251950176.25-2.75-15.11-5550-1.59
MARUTI2018-01-2510000.00PE670.00700.00670.00670.00675452250.00125.0022.94-450-8.11
MARUTI2018-01-2510050.00CE11.8013.3010.2510.95172518888.75-2.25-17.05-5850-100.00
MARUTI2018-01-2510100.00CE11.3012.157.2011.3037425422902.50-0.60-5.0418003.08
MARUTI2018-01-2510200.00CE8.009.553.908.2518675154068.75-1.95-19.12-1800-2.18
MARUTI2018-01-2510250.00CE5.105.104.004.003751500.000.9029.03-75-3.85
MARUTI2018-01-2510300.00CE7.658.755.156.5021225137962.50-1.45-18.24-150-0.09
MARUTI2018-02-229000.00PE120.00139.00115.00139.0052572975.0019.0015.831502.53
MARUTI2018-02-229100.00PE150.00155.00150.00155.00675104625.0018.0013.1460061.54
MARUTI2018-02-229300.00CE350.55350.55308.00325.00900292500.00-65.00-16.67-1125-100.00
MARUTI2018-02-229300.00PE240.00240.00240.00240.007518000.0015.006.6700.00
MARUTI2018-02-229400.00CE295.00302.75260.00285.0038251090125.00-13.00-4.362700109.09
MARUTI2018-02-229400.00PE295.00300.00290.00290.0030087000.0029.0011.11225300.00
MARUTI2018-02-229500.00CE250.00255.00216.00239.0070501684950.00-14.70-5.793525117.50
MARUTI2018-02-229500.00PE350.00355.00350.00355.00300106500.0032.009.9115040.00
MARUTI2018-02-229600.00CE206.00208.35177.15200.002925585000.00-5.00-2.44105073.68
MARUTI2018-02-229700.00CE180.00185.00150.00180.003225580500.000.000.0097513.54
MARUTI2018-02-229800.00CE170.00170.00135.00150.0052578750.00-1.00-0.6637555.56
MARUTI2018-02-229900.00CE115.00115.00115.00115.0022525875.00-14.90-11.47754.00
MARUTI2018-02-2210000.00CE108.95111.3590.0099.00224252220075.00-7.30-6.87667539.38
MARUTI2018-02-2210000.00PE660.55725.00660.55725.00375271875.00725.00725.00375375.00
MARUTI2018-02-2210300.00CE50.0065.0050.0065.001509750.00-10.00-13.337512.50