Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10543.90 27.20 0.26%
NIFTY PHARMA arrow 8129.95 146.75 1.84%
NIFTY FMCG arrow 28615.80 -57.90 -0.20%
NIFTY AUTO arrow 10916.35 183.45 1.71%
NIFTY ENERGY arrow 13449.00 -65.05 -0.48%
NIFTY METAL arrow 3592.50 62.15 1.76%
NIFTY BANK arrow 25808.40 57.60 0.22%
NIFTY IT arrow 13497.40 13.55 0.10%
 

NSE ADVANCE : 926

NSE DECLINE : 582

UNCHANGED : 47

NIFTY ADVANCE : 31

NIFTY DECLINE : 18

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
ULTRACEMCO2018-05-313550.00PE11.8011.8011.8011.804004720.0011.8011.80200200.00
ULTRACEMCO2018-05-313600.00PE22.7024.0021.9021.95100021950.0021.9521.95600600.00
ULTRACEMCO2018-05-313650.00PE40.2541.0036.0036.00220079200.0036.0036.00200200.00
ULTRACEMCO2018-05-313700.00CE112.50135.60101.25105.702200232540.00105.70105.7000.00
ULTRACEMCO2018-05-313700.00PE27.0075.0027.0044.00836003678400.0025.90143.0920400217.02
ULTRACEMCO2018-05-313750.00CE74.5594.0573.1585.305400460620.0085.3085.3000.00
ULTRACEMCO2018-05-313750.00PE54.0090.0054.0065.6012400813440.0036.85128.172200100.00
ULTRACEMCO2018-05-313800.00CE60.0066.3550.0060.008600516000.0060.0060.0060006000.00
ULTRACEMCO2018-05-313800.00PE44.95117.7044.9587.00266002314200.0042.4595.29-1000-6.94
ULTRACEMCO2018-05-313850.00CE78.0078.0036.0043.0017600756800.00-36.00-45.574400244.44
ULTRACEMCO2018-05-313850.00PE84.00130.5084.00120.802000241600.0046.3062.15-3000-100.00
ULTRACEMCO2018-05-313900.00CE78.3078.3025.9027.0024600664200.00-35.90-57.07500046.30
ULTRACEMCO2018-05-313900.00PE138.00180.00138.00157.003400533800.0067.0574.54-7200-100.00
ULTRACEMCO2018-05-313950.00CE30.7532.1017.0019.556600129030.00-26.20-57.27160027.59
ULTRACEMCO2018-05-313950.00PE203.00203.00203.00203.0020040600.0078.0062.40-3600-100.00
ULTRACEMCO2018-05-314000.00CE37.1537.1514.0514.4042000604800.00-20.10-58.26980015.56
ULTRACEMCO2018-05-314000.00PE206.70267.80206.70259.403200830080.0094.8057.598003.23
ULTRACEMCO2018-05-314050.00CE9.9513.609.9510.50120012600.00-13.95-57.06-200-2.04
ULTRACEMCO2018-05-314050.00PE287.30287.50287.30287.50400115000.00169.95144.58-2400-100.00
ULTRACEMCO2018-05-314100.00CE15.0015.008.209.7018000174600.00-9.00-48.1332007.51
ULTRACEMCO2018-05-314150.00CE25.0025.002.608.20440036080.00-3.80-31.6700.00
ULTRACEMCO2018-05-314200.00CE2.357.502.357.251020073950.00-2.75-27.50-4200-7.98
ULTRACEMCO2018-05-314300.00CE4.104.453.954.25260011050.00-1.75-29.17-14000-100.00
ULTRACEMCO2018-05-314400.00CE1.503.001.502.956001770.000.155.36-200-4.76
ULTRACEMCO2018-06-283500.00PE40.0040.0040.0040.002008000.0040.0040.0000.00
ULTRACEMCO2018-06-283700.00CE170.00170.00170.00170.0040068000.00170.00170.0000.00
ULTRACEMCO2018-06-283700.00PE81.0081.0081.0081.0020016200.0081.0081.0000.00
ULTRACEMCO2018-06-283800.00CE145.80145.80145.80145.8020029160.00145.80145.8000.00
ULTRACEMCO2018-06-283800.00PE128.00128.00128.00128.0040051200.0063.7099.0700.00
ULTRACEMCO2018-06-284000.00CE70.0070.0045.0047.004800225600.00-25.00-34.723000125.00
ULTRACEMCO2018-06-284100.00CE30.7533.5530.7533.5540013420.00-19.45-36.7020020.00
ULTRACEMCO2018-06-284200.00CE47.5047.5019.0020.00240048000.00-12.95-39.3040014.29
ULTRACEMCO2018-06-284300.00PE506.75508.75506.75508.75400203500.00508.75508.75200200.00