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
ULTRACEMCO2017-03-303400.00CE600.00600.00586.00586.00400234400.00586.00586.00200200.00
ULTRACEMCO2017-03-303400.00PE3.003.003.003.00200600.003.003.0012001200.00
ULTRACEMCO2017-03-303450.00CE544.25544.25544.25544.25200108850.00544.25544.25200200.00
ULTRACEMCO2017-03-303500.00CE493.00493.00493.00493.0020098600.00493.00493.0000.00
ULTRACEMCO2017-03-303500.00PE0.500.500.050.101200120.000.100.1038003800.00
ULTRACEMCO2017-03-303550.00CE444.00444.00444.00444.0020088800.00444.00444.00200200.00
ULTRACEMCO2017-03-303600.00CE390.00390.00390.00390.0020078000.00390.00390.00600600.00
ULTRACEMCO2017-03-303600.00PE0.050.600.050.052800140.00-0.45-90.002001.96
ULTRACEMCO2017-03-303650.00CE338.00338.00338.00338.0020067600.00338.00338.00200200.00
ULTRACEMCO2017-03-303650.00PE0.600.600.600.60200120.000.600.6016001600.00
ULTRACEMCO2017-03-303700.00CE293.00293.00292.00292.00400116800.00292.00292.0000.00
ULTRACEMCO2017-03-303700.00PE0.050.400.050.05100050.000.050.0500.00
ULTRACEMCO2017-03-303750.00CE240.00244.00233.80233.80800187040.00233.80233.8000.00
ULTRACEMCO2017-03-303750.00PE0.250.400.050.05120060.000.050.0544004400.00
ULTRACEMCO2017-03-303800.00CE190.00193.85180.00185.002200407000.00185.00185.0072007200.00
ULTRACEMCO2017-03-303800.00PE1.001.000.050.6540002600.000.650.6564006400.00
ULTRACEMCO2017-03-303850.00CE139.25139.25139.25139.2520027850.00139.25139.2554005400.00
ULTRACEMCO2017-03-303850.00PE0.100.100.100.1080080.000.100.1024002400.00
ULTRACEMCO2017-03-303900.00CE92.0092.0088.0090.0060054000.00-5.00-5.26-400-6.45
ULTRACEMCO2017-03-303900.00PE0.900.900.700.70400280.00-0.30-30.0000.00
ULTRACEMCO2017-03-303950.00CE29.9553.0029.0041.00220090200.00-3.10-7.03-800-14.81
ULTRACEMCO2017-03-303950.00PE0.653.500.300.8548004080.00-2.40-73.856002.11
ULTRACEMCO2017-03-304000.00CE11.3517.001.001.001180011800.00-16.30-94.22-3800-38.00
ULTRACEMCO2017-03-304000.00PE15.0023.4010.0010.00280028000.00-9.90-49.75-4400-100.00
ULTRACEMCO2017-03-304050.00CE2.557.400.050.9082007380.00-1.70-65.38-800-23.53
ULTRACEMCO2017-03-304050.00PE48.7064.0048.7064.00140089600.009.3517.11-1200-42.86
ULTRACEMCO2017-03-304100.00CE1.502.450.050.054600230.00-3.85-98.72-400-2.82
ULTRACEMCO2017-03-304100.00PE106.00118.15106.00118.1580094520.00118.15118.1530003000.00
ULTRACEMCO2017-03-304150.00CE1.051.050.050.052800140.000.050.0544004400.00
ULTRACEMCO2017-03-304200.00CE2.502.500.200.20600120.00-0.75-78.952001.61
ULTRACEMCO2017-03-304200.00PE212.00212.00212.00212.0020042400.00212.00212.00200200.00
ULTRACEMCO2017-03-304250.00CE0.050.050.050.0540020.00-0.20-80.00-800-100.00
ULTRACEMCO2017-04-273600.00CE380.00380.00380.00380.00400152000.00380.00380.0000.00
ULTRACEMCO2017-04-273600.00PE0.100.100.100.1020020.000.100.1000.00
ULTRACEMCO2017-04-273700.00CE315.00320.00315.00320.00400128000.00320.00320.0000.00
ULTRACEMCO2017-04-273750.00CE275.00275.00260.00260.00400104000.00260.00260.00200200.00
ULTRACEMCO2017-04-273800.00PE26.5535.0026.5535.0060021000.0035.0035.00400400.00
ULTRACEMCO2017-04-273900.00PE62.3566.0062.3566.002800184800.0066.0066.0024002400.00
ULTRACEMCO2017-04-273950.00PE85.0085.0085.0085.0020017000.005.556.9900.00
ULTRACEMCO2017-04-274000.00CE103.00110.00103.00103.702200228140.00-3.30-3.082000100.00
ULTRACEMCO2017-04-274050.00CE81.9590.4076.0080.004400352000.0080.0080.0038003800.00
ULTRACEMCO2017-04-274050.00PE141.00141.00130.00130.0040052000.00130.00130.00400400.00
ULTRACEMCO2017-04-274100.00CE66.1566.1560.0060.0040024000.00-6.00-9.0900.00
ULTRACEMCO2017-04-274100.00PE163.00163.00163.00163.0020032600.00163.00163.0000.00
ULTRACEMCO2017-04-274150.00CE57.3557.3557.3557.3520011470.0057.3557.3500.00
ULTRACEMCO2017-04-274200.00CE38.0038.3538.0038.3560023010.001.353.6540040.00
ULTRACEMCO2017-04-274200.00PE235.00235.00235.00235.0020047000.00235.00235.0000.00