Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
TATAMTRDVR2017-02-23260.00PE0.050.050.050.052100105.000.000.0000.00
TATAMTRDVR2017-02-23270.00CE12.8514.4012.8513.108400110040.000.302.34-2100-8.33
TATAMTRDVR2017-02-23270.00PE0.100.150.050.05525002625.00-0.25-83.33-8400-5.97
TATAMTRDVR2017-02-23280.00CE4.155.000.150.7513230099225.00-3.35-81.71-33600-21.33
TATAMTRDVR2017-02-23280.00PE0.701.650.050.05882004410.00-1.50-96.771260033.33
TATAMTRDVR2017-02-23290.00CE0.801.000.050.051659008295.00-0.65-92.86-50400-17.02
TATAMTRDVR2017-02-23290.00PE7.008.006.006.00630037800.000.000.00-2100-4.76
TATAMTRDVR2017-02-23300.00CE0.200.200.050.05567002835.00-0.15-75.00-4200-2.53
TATAMTRDVR2017-02-23300.00PE18.1018.5016.5018.508400155400.001.7510.45-6300-10.34
TATAMTRDVR2017-02-23310.00CE0.050.100.050.10189001890.00-0.05-33.33-8400-5.06
TATAMTRDVR2017-02-23310.00PE28.0028.0025.0025.006300157500.00-1.75-6.54-4200-12.50
TATAMTRDVR2017-02-23320.00CE0.050.150.050.05630003150.00-0.10-66.6700.00
TATAMTRDVR2017-02-23320.00PE36.5036.5036.2536.254200152250.000.300.83-2100-2.33
TATAMTRDVR2017-02-23330.00CE0.050.050.050.0516800840.000.000.0000.00
TATAMTRDVR2017-02-23330.00PE46.0049.0045.1049.0012600617400.0049.0049.004200042000.00
TATAMTRDVR2017-02-23340.00CE0.050.050.050.0514700735.00-0.05-50.00-10500-9.80
TATAMTRDVR2017-02-23340.00PE55.5559.0055.5559.0014700867300.001.602.79-8400-36.36
TATAMTRDVR2017-02-23350.00PE69.0069.0069.0069.002100144900.001.952.9100.00
TATAMTRDVR2017-02-23360.00CE0.050.050.050.052100105.000.000.0000.00
TATAMTRDVR2017-02-23380.00CE0.050.050.050.052100105.000.050.0563006300.00
TATAMTRDVR2017-02-23400.00CE0.050.050.050.054200210.000.000.0000.00
TATAMTRDVR2017-02-23400.00PE116.50116.50116.50116.504200489300.00116.50116.501050010500.00
TATAMTRDVR2017-03-30200.00PE0.300.300.300.302100630.000.300.3000.00
TATAMTRDVR2017-03-30250.00PE2.002.451.802.451680041160.000.6536.1121003.45
TATAMTRDVR2017-03-30260.00PE3.603.753.353.752520094500.000.000.0084006.35
TATAMTRDVR2017-03-30270.00CE19.4519.4519.4519.4510500204225.0019.4519.453990039900.00
TATAMTRDVR2017-03-30270.00PE6.506.755.706.751050070875.000.203.056300150.00
TATAMTRDVR2017-03-30280.00CE14.5515.1513.0014.1052500740250.00-0.45-3.0935700100.00
TATAMTRDVR2017-03-30280.00PE10.6011.109.5010.6542000447300.000.605.971680036.36
TATAMTRDVR2017-03-30290.00CE9.6010.309.309.5060900578550.00-0.40-4.042940050.00
TATAMTRDVR2017-03-30290.00PE16.0016.0016.0016.00210033600.001.006.6700.00
TATAMTRDVR2017-03-30300.00CE6.757.205.556.50128100832650.00-0.15-2.26126003.49
TATAMTRDVR2017-03-30300.00PE22.0022.0021.7021.7512600274050.000.653.08840040.00
TATAMTRDVR2017-03-30310.00CE4.904.903.753.751260047250.00-0.85-18.48630075.00
TATAMTRDVR2017-03-30320.00CE2.603.002.603.002310069300.000.5020.001890039.13
TATAMTRDVR2017-03-30330.00CE2.602.602.602.60420010920.002.602.606090060900.00
TATAMTRDVR2017-03-30330.00PE45.0545.0545.0045.004200189000.0045.0045.0000.00
TATAMTRDVR2017-03-30340.00CE1.301.301.301.3021002730.001.301.302730027300.00
TATAMTRDVR2017-03-30350.00CE1.301.300.900.901260011340.00-0.10-10.00-35700-100.00
TATAMTRDVR2017-03-30400.00PE113.00114.00113.00113.50105001191750.00113.50113.5063006300.00
TATAMTRDVR2017-03-30420.00PE133.00133.00133.00133.002100279300.00133.00133.0000.00