Election 2014
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
UNITECH 29-May-14 CE 20.00 1.15 0.40
53.33%
1.25
0.75
11,928,000 994 116.89 12,624,000 432,000
3.54%
UNITECH 29-May-14 CE 17.50 1.90 0.60
46.15%
2.10
1.30
9,864,000 822 167.69 16,128,000 552,000
3.54%
JPASSOCIAT 29-May-14 CE 60.00 6.00 2.65
79.10%
6.35
3.50
9,512,000 1,189 477.50 5,232,000 544,000
11.60%
NIFTY 29-May-14 CE 7,500.00 93.05 20.70
28.61%
100.40
77.00
6,630,300 132,606 5,941.41 4,544,850 987,900
27.77%
JPASSOCIAT 29-May-14 CE 65.00 4.00 2.05
105.13%
4.20
2.20
4,720,000 590 165.67 2,776,000 368,000
15.28%
UNITECH 29-May-14 CE 22.50 0.70 0.25
55.56%
0.75
0.45
4,428,000 369 24.80 8,976,000 396,000
4.62%
NIFTY 29-May-14 CE 7,200.00 188.85 37.95
25.15%
196.50
155.00
4,006,750 80,135 7,264.64 5,185,600 341,450
7.05%
DLF 29-May-14 CE 160.00 7.65 2.15
39.09%
8.00
5.30
3,950,000 1,975 263.46 2,354,000 98,000
4.34%
NIFTY 29-May-14 CE 7,000.00 275.75 46.60
20.34%
287.00
240.50
3,725,200 74,504 9,805.10 5,553,750 189,150
3.53%
NIFTY 29-May-14 CE 8,000.00 27.20 8.70
47.03%
32.90
19.80
3,095,450 61,909 838.25 2,653,400 740,900
38.74%
NIFTY 29-May-14 CE 7,600.00 72.10 18.50
34.51%
78.50
55.00
2,772,450 55,449 1,929.63 1,632,650 401,400
32.60%
NIFTY 29-May-14 CE 7,400.00 121.45 25.65
26.77%
129.80
100.15
2,730,600 54,612 3,201.36 2,834,700 187,150
7.07%
NIFTY 29-May-14 CE 7,300.00 152.40 30.90
25.43%
164.90
129.95
2,726,250 54,525 4,028.85 2,906,700 148,400
5.38%
NIFTY 29-May-14 CE 7,700.00 54.90 15.50
39.34%
61.65
42.40
2,657,800 53,156 1,404.38 1,872,350 634,400
51.25%
HDIL 29-May-14 CE 80.00 9.10 2.40
35.82%
9.50
6.50
2,536,000 317 203.39 1,744,000 128,000
7.92%
UNITECH 29-May-14 CE 25.00 0.45 0.20
80.00%
0.45
0.25
2,472,000 206 8.16 4,308,000 648,000
17.70%
JPASSOCIAT 29-May-14 CE 55.00 9.00 3.40
60.71%
9.25
5.90
2,440,000 305 186.42 2,168,000 -888,000
-29.06%
JPASSOCIAT 29-May-14 CE 70.00 2.55 1.40
121.74%
2.65
1.30
2,440,000 305 53.68 2,456,000 424,000
20.87%
NIFTY 29-May-14 CE 7,800.00 42.00 12.35
41.65%
65.00
32.10
2,363,800 47,276 978.38 1,793,000 617,050
52.47%
HDIL 29-May-14 CE 90.00 5.40 1.75
47.95%
5.95
3.60
2,320,000 290 109.97 1,952,000 320,000
19.61%
NIFTY 29-May-14 CE 7,100.00 229.90 42.30
22.55%
261.45
198.00
2,216,000 44,320 4,846.39 2,245,600 -17,000
-0.75%
HDIL 29-May-14 CE 85.00 6.80 1.95
40.21%
7.45
4.80
2,208,000 276 133.58 1,296,000 16,000
1.25%
IFCI 29-May-14 CE 30.00 1.15 0.15
15.00%
1.25
1.00
2,200,000 220 24.86 4,470,000 70,000
1.59%
JPPOWER 29-May-14 CE 20.00 0.70 0.30
75.00%
0.85
0.40
2,119,000 163 13.77 2,418,000 689,000
39.85%
DLF 29-May-14 CE 150.00 11.60 2.80
31.82%
12.25
8.10
2,068,000 1,034 211.97 1,650,000 36,000
2.23%
UNITECH 29-May-14 CE 15.00 3.25 0.85
35.42%
3.30
2.40
2,064,000 172 60.48 4,260,000 -660,000
-13.41%
NIFTY 29-May-14 CE 6,800.00 380.30 60.50
18.92%
395.00
332.20
1,966,900 39,338 7,137.88 3,521,500 258,650
7.93%
JPASSOCIAT 29-May-14 CE 62.50 4.85 2.25
86.54%
5.15
2.90
1,936,000 242 82.28 960,000 432,000
81.82%
JPPOWER 29-May-14 CE 17.50 1.20 0.50
71.43%
1.35
0.75
1,924,000 148 20.59 2,106,000 -663,000
-23.94%
NIFTY 29-May-14 CE 6,900.00 325.00 51.25
18.72%
338.00
283.80
1,876,400 37,528 5,844.99 3,394,600 -423,100
-11.08%
ASHOKLEY 29-May-14 CE 27.50 1.30 0.60
85.71%
1.50
0.75
1,755,000 117 20.53 1,470,000 525,000
55.56%
IRB 29-May-14 CE 150.00 15.20 11.40
300.00%
15.95
6.00
1,568,000 392 203.68 300,000 240,000
400.00%
IDFC 29-May-14 CE 120.00 7.15 1.10
18.18%
7.75
5.95
1,564,000 782 108.70 3,578,000 -42,000
-1.16%
JPASSOCIAT 29-May-14 CE 57.50 7.20 2.80
63.64%
7.50
4.55
1,552,000 194 93.12 1,344,000 -392,000
-22.58%
NHPC 29-May-14 CE 20.00 0.90 0.20
28.57%
0.95
0.70
1,392,000 116 11.55 4,740,000 264,000
5.90%
RPOWER 29-May-14 CE 80.00 3.00 1.05
53.85%
3.10
2.00
1,372,000 343 37.04 2,148,000 372,000
20.95%
GMRINFRA 29-May-14 CE 30.00 1.10 0.20
22.22%
1.30
0.80
1,331,000 121 14.37 2,574,000 363,000
16.42%
ASHOKLEY 29-May-14 CE 25.00 2.20 0.90
69.23%
2.50
1.40
1,320,000 88 26.66 1,770,000 -45,000
-2.48%
NHPC 29-May-14 CE 22.50 0.40 0.10
33.33%
0.45
0.30
1,320,000 110 4.75 4,284,000 324,000
8.18%
IDFC 29-May-14 CE 130.00 3.65 0.70
23.73%
3.95
2.90
1,228,000 614 42.73 1,932,000 2,000
0.10%
ASHOKLEY 29-May-14 CE 30.00 0.80 0.40
100.00%
0.90
0.30
1,200,000 80 8.64 945,000 210,000
28.57%
NIFTY 29-May-14 CE 7,900.00 32.90 9.95
43.36%
40.60
25.00
1,191,950 23,839 386.91 764,250 191,950
33.54%
IFCI 29-May-14 CE 27.50 1.95 0.35
21.88%
2.05
1.65
1,190,000 119 22.49 2,490,000 -50,000
-1.97%
RCOM 29-May-14 CE 130.00 6.10 1.90
45.24%
7.50
4.40
1,168,000 584 74.75 1,176,000 134,000
12.86%
HDFCBANK 29-May-14 CE 750.00 69.50 26.80
62.76%
72.50
47.90
1,152,000 2,304 754.33 1,104,500 978,500
776.59%
RPOWER 29-May-14 CE 75.00 4.25 1.10
34.92%
4.50
3.10
1,136,000 284 45.33 1,992,000 4,000
0.20%
RCOM 29-May-14 CE 120.00 9.40 2.50
36.23%
11.30
7.20
1,008,000 504 93.24 808,000 -312,000
-27.86%
IDFC 29-May-14 CE 125.00 5.25 1.05
25.00%
5.60
4.20
992,000 496 48.91 1,154,000 116,000
11.18%
GMRINFRA 29-May-14 CE 27.50 1.85 0.25
15.63%
2.05
1.50
990,000 90 18.12 1,353,000 110,000
8.85%
APOLLOTYRE 29-May-14 CE 180.00 9.30 3.70
66.07%
11.25
6.25
936,000 468 83.49 526,000 28,000
5.62%
NIFTY 29-May-14 CE 8,300.00 14.90 6.35
74.27%
24.90
10.80
871,650 17,433 133.19 753,500 362,700
92.81%
NIFTY 29-May-14 CE 8,100.00 22.60 8.05
55.33%
28.70
15.50
841,750 16,835 190.15 446,850 203,650
83.74%
BHEL 29-May-14 CE 200.00 16.20 5.60
52.83%
16.60
12.20
824,000 412 117.09 1,084,000 104,000
10.61%
IBREALEST 29-May-14 CE 70.00 5.00 1.05
26.58%
5.55
3.70
820,000 205 39.03 1,176,000 80,000
7.30%
DLF 29-May-14 CE 170.00 5.20 1.45
38.67%
5.35
3.45
808,000 404 35.88 1,326,000 -104,000
-7.27%
IRB 29-May-14 CE 140.00 20.00 13.75
220.00%
20.80
7.25
796,000 199 106.98 364,000 180,000
97.83%
SAIL 29-May-14 CE 70.00 5.80 -0.35
-5.69%
6.10
4.90
788,000 197 42.79 1,584,000 -348,000
-18.01%
ADANIPOWER 29-May-14 CE 55.00 4.25 0.25
6.25%
4.75
4.00
784,000 98 33.63 2,232,000 184,000
8.98%
NIFTY 29-May-14 CE 8,200.00 18.65 7.40
65.78%
25.00
11.70
776,700 15,534 144.23 686,450 321,150
87.91%
UNITECH 29-May-14 CE 30.00 0.15 0.05
50.00%
0.15
0.10
768,000 64 0.84 2,184,000 348,000
18.95%
HDIL 29-May-14 CE 75.00 11.50 2.55
28.49%
12.05
7.65
752,000 94 80.61 1,000,000 -160,000
-13.79%
HINDALCO 29-May-14 CE 150.00 6.75 0.05
0.75%
7.45
5.40
748,000 374 47.80 1,170,000 292,000
33.26%
RCOM 29-May-14 CE 125.00 7.65 2.30
42.99%
9.10
5.30
746,000 373 57.67 450,000 -32,000
-6.64%
JPPOWER 29-May-14 CE 22.50 0.45 0.20
80.00%
0.50
0.25
741,000 57 2.89 494,000 91,000
22.58%
RPOWER 29-May-14 CE 70.00 6.35 1.50
30.93%
6.70
5.15
736,000 184 44.09 1,464,000 -72,000
-4.69%
DLF 29-May-14 CE 180.00 3.50 0.75
27.27%
3.80
2.35
698,000 349 21.99 1,394,000 16,000
1.16%
RELIANCE 29-May-14 CE 1,000.00 61.95 13.65
28.26%
76.80
49.95
678,000 2,712 431.75 845,750 -165,500
-16.37%
ADANIPOWER 29-May-14 CE 60.00 2.80 0.10
3.70%
3.25
2.75
648,000 81 18.99 3,136,000 16,000
0.51%
NTPC 29-May-14 CE 125.00 2.90 0.55
23.40%
3.05
2.35
644,000 322 17.07 1,320,000 82,000
6.62%
SAIL 29-May-14 CE 75.00 3.50 -0.45
-11.39%
4.00
2.95
624,000 156 21.40 1,236,000 -12,000
-0.96%
NTPC 29-May-14 CE 120.00 4.75 0.80
20.25%
5.15
4.00
606,000 303 27.57 1,414,000 -76,000
-5.10%
NTPC 29-May-14 CE 130.00 1.70 0.30
21.43%
1.80
1.40
592,000 296 9.35 1,838,000 100,000
5.75%
IDFC 29-May-14 CE 140.00 1.90 0.40
26.67%
2.10
1.40
590,000 295 10.21 856,000 166,000
24.06%
RELIANCE 29-May-14 CE 1,100.00 28.00 9.45
50.94%
35.95
23.00
589,500 2,358 162.88 744,250 167,000
28.93%
RCOM 29-May-14 CE 140.00 3.70 1.20
48.00%
4.75
2.40
552,000 276 20.53 816,000 62,000
8.22%
JPASSOCIAT 29-May-14 CE 72.50 2.00 1.20
150.00%
2.00
0.90
544,000 68 8.70 792,000 120,000
17.86%
IOB 29-May-14 CE 65.00 3.30 0.25
8.20%
3.90
2.95
536,000 67 18.01 824,000 -88,000
-9.65%
TATAMOTORS 29-May-14 CE 450.00 14.10 2.00
16.53%
15.65
11.35
529,000 529 71.89 552,000 -8,000
-1.43%
ADANIPOWER 29-May-14 CE 50.00 6.20 0.30
5.08%
6.65
5.65
520,000 65 32.76 2,064,000 -40,000
-1.90%
RELIANCE 29-May-14 CE 1,060.00 37.90 11.15
41.68%
48.70
32.00
519,500 2,078 197.15 598,250 61,500
11.46%
GMRINFRA 29-May-14 CE 32.50 0.75 0.30
66.67%
0.85
0.50
517,000 47 3.57 935,000 33,000
3.66%
TATASTEEL 29-May-14 CE 430.00 22.15 3.55
19.09%
23.00
18.00
516,000 516 107.48 681,000 -15,000
-2.16%
ICICIBANK 29-May-14 CE 1,500.00 40.00 2.10
5.54%
60.00
37.95
512,000 2,048 228.30 394,000 95,000
31.77%
IFCI 29-May-14 CE 32.50 0.65 0.10
18.18%
0.70
0.60
510,000 51 3.42 1,530,000 130,000
9.29%
IFCI 29-May-14 CE 35.00 0.45 0.10
28.57%
0.55
0.35
490,000 49 2.25 1,440,000 350,000
32.11%
DLF 29-May-14 CE 155.00 9.55 2.70
39.42%
9.90
6.55
488,000 244 40.80 874,000 42,000
5.05%
APOLLOTYRE 29-May-14 CE 190.00 5.75 2.35
69.12%
7.00
3.95
486,000 243 28.82 264,000 68,000
34.69%
BHEL 29-May-14 CE 210.00 11.95 4.65
63.70%
13.00
9.00
486,000 243 51.86 254,000 30,000
13.39%
BHARTIARTL 29-May-14 CE 330.00 9.10 2.20
31.88%
9.90
6.90
483,000 483 40.67 397,000 35,000
9.67%
JPASSOCIAT 29-May-14 CE 67.50 3.10 1.55
100.00%
3.25
1.75
480,000 60 12.67 472,000 64,000
15.69%
TATASTEEL 29-May-14 CE 440.00 18.00 3.05
20.40%
18.70
14.45
479,000 479 80.71 389,000 30,000
8.36%
IRB 29-May-14 CE 155.00 13.30 12.90
3,225.00%
13.70
4.20
476,000 119 59.36 188,000 188,000
0.00%
IRB 29-May-14 CE 130.00 26.00 15.85
156.16%
29.00
11.00
472,000 118 87.41 728,000 -52,000
-6.67%
JPPOWER 29-May-14 CE 15.00 2.10 0.70
50.00%
2.15
1.50
468,000 36 8.52 936,000 -130,000
-12.20%
DLF 29-May-14 CE 140.00 17.60 4.00
29.41%
17.90
12.70
444,000 222 68.73 684,000 -132,000
-16.18%
YESBANK 29-May-14 CE 500.00 38.40 4.00
11.63%
44.00
35.00
443,000 443 171.35 472,000 -13,000
-2.68%
TATASTEEL 29-May-14 CE 450.00 14.80 3.05
25.96%
15.25
11.80
441,000 441 59.93 498,000 64,000
14.75%
DLF 29-May-14 CE 145.00 14.30 3.30
30.00%
14.65
10.05
436,000 218 53.06 526,000 -12,000
-2.23%
NIFTY 26-Jun-14 CE 7,000.00 324.00 65.15
25.17%
331.50
265.00
435,650 8,713 1,344.46 921,400 135,850
17.29%
L&TFH 29-May-14 CE 70.00 1.65 0.15
10.00%
1.85
1.30
428,000 107 6.98 2,172,000 28,000
1.31%
RPOWER 29-May-14 CE 90.00 1.40 0.50
55.56%
1.50
1.00
428,000 107 5.65 1,260,000 4,000
0.32%
ADANIPOWER 29-May-14 CE 70.00 1.45 0.30
26.09%
1.50
1.20
424,000 53 5.94 2,024,000 88,000
4.55%
IDFC 29-May-14 CE 150.00 1.15 0.30
35.29%
1.40
0.85
424,000 212 4.75 788,000 262,000
49.81%
RELIANCE 29-May-14 CE 1,040.00 45.00 12.55
38.67%
56.85
27.55
421,250 1,685 190.78 367,750 48,250
15.10%
TATAMOTORS 29-May-14 CE 440.00 18.10 2.55
16.40%
19.70
14.65
410,000 410 73.23 365,000 43,000
13.35%
NIFTY 29-May-14 CE 6,700.00 445.75 67.45
17.83%
464.10
390.10
409,400 8,188 1,768.16 1,264,700 -29,950
-2.31%
IDFC 29-May-14 CE 115.00 9.60 1.25
14.97%
10.30
5.00
400,000 200 36.88 1,276,000 -96,000
-7.00%
ICICIBANK 29-May-14 CE 1,400.00 76.85 3.15
4.27%
96.80
73.00
392,500 1,570 328.68 502,500 21,250
4.42%
KTKBANK 29-May-14 CE 130.00 5.35 -0.10
-1.83%
6.40
4.75
390,000 195 21.41 1,248,000 60,000
5.05%
GMRINFRA 29-May-14 CE 25.00 2.95 0.25
9.26%
3.20
2.75
385,000 35 11.36 1,782,000 -187,000
-9.50%
RCOM 29-May-14 CE 135.00 4.65 1.50
47.62%
5.85
3.65
384,000 192 18.89 574,000 -6,000
-1.03%
UNIONBANK 29-May-14 CE 150.00 10.25 1.30
14.53%
10.80
8.15
382,000 191 36.82 428,000 -34,000
-7.36%
APOLLOTYRE 29-May-14 CE 170.00 13.40 3.95
41.80%
17.00
10.10
380,000 190 51.68 370,000 -80,000
-17.78%
IBREALEST 29-May-14 CE 75.00 3.50 0.95
37.25%
3.75
2.40
380,000 95 13.15 1,016,000 44,000
4.53%
BHARTIARTL 29-May-14 CE 320.00 13.15 3.35
34.18%
14.00
9.90
379,000 379 46.62 384,000 9,000
2.40%
ADANIPOWER 29-May-14 CE 65.00 2.00 0.20
11.11%
2.35
1.90
376,000 47 7.75 1,328,000 152,000
12.93%
RPOWER 29-May-14 CE 85.00 1.90 0.55
40.74%
2.05
1.55
372,000 93 6.96 464,000 56,000
13.73%
HDFCBANK 29-May-14 CE 800.00 38.00 17.95
89.53%
39.90
22.85
370,500 741 111.34 243,000 21,000
9.46%
SSLT 29-May-14 CE 200.00 6.00 1.10
22.45%
6.40
4.85
362,000 181 20.92 1,244,000 34,000
2.81%
RPOWER 29-May-14 CE 72.50 5.10 1.20
30.77%
5.45
3.85
356,000 89 16.66 656,000 -36,000
-5.20%
IBREALEST 29-May-14 CE 65.00 7.00 1.10
18.64%
7.80
5.80
348,000 87 23.63 1,496,000 20,000
1.36%
NHPC 29-May-14 CE 25.00 0.20 0.05
33.33%
0.25
0.15
348,000 29 0.66 1,776,000 192,000
12.12%
UNIONBANK 29-May-14 CE 160.00 6.20 1.00
19.23%
6.50
4.80
346,000 173 18.79 866,000 -6,000
-0.69%
VOLTAS 29-May-14 CE 180.00 9.40 3.55
60.68%
9.95
5.75
346,000 173 28.48 178,000 -18,000
-9.18%
LT 29-May-14 CE 1,460.00 41.30 3.60
9.55%
46.00
39.70
345,000 1,380 141.45 389,500 160,250
69.90%
ALBK 29-May-14 CE 100.00 4.65 0.40
9.41%
5.00
4.25
344,000 86 15.72 760,000 -4,000
-0.52%
KTKBANK 29-May-14 CE 125.00 7.45 0.25
3.47%
8.45
6.50
340,000 170 24.85 640,000 20,000
3.23%
TATAMOTORS 29-May-14 CE 460.00 10.90 1.55
16.58%
12.05
8.30
340,000 340 36.55 243,000 -15,000
-5.81%
NIFTY 26-Jun-14 CE 7,500.00 116.50 26.30
29.16%
120.45
100.00
337,550 6,751 376.64 1,053,850 135,350
14.74%
IDFC 29-May-14 CE 135.00 2.65 0.55
26.19%
2.80
2.05
330,000 165 8.48 472,000 -120,000
-20.27%
L&TFH 29-May-14 CE 65.00 3.45 0.20
6.15%
3.90
2.95
328,000 82 11.51 868,000 36,000
4.33%
MCDOWELL-N 29-May-14 CE 2,800.00 24.00 -10.20
-29.82%
35.00
22.35
321,750 2,574 89.51 602,875 80,250
15.36%
L&TFH 29-May-14 CE 75.00 0.80 -0.05
-5.88%
1.10
0.65
320,000 80 2.56 1,156,000 12,000
1.05%
TATASTEEL 29-May-14 CE 420.00 27.15 4.20
18.30%
28.05
22.25
319,000 319 82.14 467,000 -12,000
-2.51%
PFC 29-May-14 CE 210.00 12.25 3.45
39.20%
13.40
9.50
318,000 159 37.02 214,000 90,000
72.58%
HDFCBANK 29-May-14 CE 840.00 20.75 12.35
147.02%
23.00
10.00
317,000 634 55.60 222,500 89,500
67.29%
SBIN 29-May-14 CE 2,300.00 124.10 28.80
30.22%
135.00
102.45
311,875 2,495 377.84 285,500 66,000
30.07%
IFCI 29-May-14 CE 25.00 3.30 0.55
20.00%
3.35
2.80
310,000 31 9.39 1,520,000 -160,000
-9.52%
BANKNIFTY 29-May-14 CE 14,500.00 608.00 164.15
36.98%
666.00
470.05
308,700 12,348 1,787.81 210,800 2,300
1.10%
JISLJALEQS 29-May-14 CE 90.00 7.80 1.90
32.20%
9.20
5.25
308,000 77 23.50 320,000 4,000
1.27%
YESBANK 29-May-14 CE 550.00 20.70 2.30
12.50%
27.00
18.70
304,000 304 64.60 229,000 87,000
61.27%
APOLLOTYRE 29-May-14 CE 175.00 10.55 3.20
43.54%
12.90
8.30
300,000 150 32.70 300,000 -4,000
-1.32%
HINDALCO 29-May-14 CE 145.00 9.00 0.25
2.86%
9.20
7.40
300,000 150 24.48 388,000 68,000
21.25%
UNITECH 29-May-14 CE 27.50 0.25 0.10
66.67%
0.25
0.10
300,000 25 0.57 1,452,000 0
0.00%
ANDHRABANK 29-May-14 CE 70.00 2.50 -0.25
-9.09%
2.95
2.10
292,000 73 7.04 792,000 60,000
8.20%
IRB 29-May-14 CE 145.00 17.50 12.30
236.54%
17.90
7.10
288,000 72 39.40 104,000 48,000
85.71%
RCOM 29-May-14 CE 150.00 2.35 0.90
62.07%
3.05
1.50
288,000 144 7.23 492,000 18,000
3.80%
HDIL 29-May-14 CE 70.00 15.00 3.05
25.52%
15.30
11.60
280,000 35 38.08 648,000 -96,000
-12.90%
IFCI 29-May-14 CE 37.50 0.25 0.05
25.00%
0.30
0.20
280,000 28 0.70 640,000 140,000
28.00%
ADANIPORTS 29-May-14 CE 220.00 16.00 -1.00
-5.88%
19.50
15.50
274,000 137 47.40 390,000 22,000
5.98%
TATAPOWER 29-May-14 CE 95.00 0.90 -0.05
-5.26%
0.95
0.75
273,570 66 2.38 58,030 0
0.00%
BHARTIARTL 29-May-14 CE 340.00 6.50 1.70
35.42%
6.95
4.75
273,000 273 16.24 413,000 -19,000
-4.40%
DLF 29-May-14 CE 165.00 6.15 1.70
38.20%
6.50
4.30
266,000 133 14.82 504,000 30,000
6.33%
ADANIPORTS 29-May-14 CE 210.00 20.00 -1.10
-5.21%
24.40
18.50
260,000 130 55.51 564,000 38,000
7.22%
TATAMOTORS 29-May-14 CE 500.00 3.85 0.75
24.19%
4.60
2.55
257,000 257 9.56 343,000 160,000
87.43%
ADANIPOWER 29-May-14 CE 52.50 5.20 0.30
6.12%
5.85
4.90
256,000 32 13.41 480,000 32,000
7.14%
IRB 29-May-14 CE 135.00 23.50 15.70
201.28%
23.50
10.25
256,000 64 36.25 100,000 0
0.00%
RELIANCE 29-May-14 CE 1,020.00 53.00 13.10
32.83%
65.95
11.05
253,750 1,015 135.50 343,250 -8,500
-2.42%
YESBANK 29-May-14 CE 520.00 30.05 3.05
11.30%
36.90
28.05
250,000 250 77.68 181,000 32,000
21.48%
POWERGRID 29-May-14 CE 110.00 3.00 0.55
22.45%
3.15
2.00
246,000 123 6.52 564,000 -20,000
-3.42%
ICICIBANK 29-May-14 CE 1,450.00 55.90 3.10
5.87%
72.50
53.00
245,500 982 149.66 289,000 34,250
13.44%
SAIL 29-May-14 CE 80.00 2.30 -0.20
-8.00%
2.50
1.70
244,000 61 5.17 552,000 40,000
7.81%
BHEL 29-May-14 CE 220.00 9.10 3.95
76.70%
9.35
6.40
242,000 121 19.12 310,000 40,000
14.81%
COALINDIA 29-May-14 CE 320.00 13.00 4.60
54.76%
14.85
8.60
239,000 239 29.25 201,000 32,000
18.93%
LT 29-May-14 CE 1,500.00 31.65 2.70
9.33%
40.00
27.10
234,500 938 75.09 250,000 44,250
21.51%
UCOBANK 29-May-14 CE 80.00 5.50 0.00
0.00%
5.55
4.50
232,000 58 11.99 668,000 -8,000
-1.18%
CANBK 29-May-14 CE 300.00 16.00 1.20
8.11%
19.00
15.05
231,000 231 39.04 308,000 41,000
15.36%
DLF 29-May-14 CE 200.00 1.75 0.30
20.69%
1.95
1.30
230,000 115 3.77 1,246,000 36,000
2.98%
ADANIPORTS 29-May-14 CE 190.00 30.80 0.35
1.15%
33.35
29.00
230,000 115 68.26 274,000 -98,000
-26.34%
DISHTV 29-May-14 CE 50.00 1.70 0.20
13.33%
1.80
1.20
224,000 28 3.65 1,680,000 -8,000
-0.47%
CANBK 29-May-14 CE 320.00 9.55 0.40
4.37%
12.50
8.85
221,000 221 21.04 188,000 -88,000
-31.88%
BANKINDIA 29-May-14 CE 250.00 17.15 1.95
12.83%
20.00
16.10
217,000 217 37.69 330,000 61,000
22.68%
ANDHRABANK 29-May-14 CE 75.00 1.30 -0.50
-27.78%
1.65
1.15
216,000 54 2.85 636,000 68,000
11.97%
LT 29-May-14 CE 1,400.00 67.80 9.95
17.20%
77.05
57.00
215,250 861 142.86 270,250 98,250
57.12%
TATAMOTORS 29-May-14 CE 430.00 23.25 3.65
18.62%
24.50
18.55
215,000 215 46.42 414,000 -20,000
-4.61%
AUROPHARMA 29-May-14 CE 600.00 21.35 -3.00
-12.32%
28.95
20.55
213,000 426 49.80 502,500 -6,500
-1.28%
SSLT 29-May-14 CE 190.00 9.35 1.50
19.11%
9.80
7.60
210,000 105 18.33 504,000 -20,000
-3.82%
ALBK 29-May-14 CE 95.00 6.55 0.60
10.08%
6.85
5.60
208,000 52 13.64 252,000 -36,000
-12.50%
BANKINDIA 29-May-14 CE 260.00 13.00 1.65
14.54%
18.00
12.00
208,000 208 27.93 270,000 44,000
19.47%
HINDALCO 29-May-14 CE 170.00 2.00 -0.05
-2.44%
2.15
1.60
202,000 101 3.82 280,000 40,000
16.67%
CAIRN 29-May-14 CE 340.00 7.70 0.35
4.76%
8.95
7.20
197,000 197 15.72 424,000 -13,000
-2.97%
MCDOWELL-N 29-May-14 CE 2,900.00 8.50 -4.55
-34.87%
18.00
7.05
196,625 1,573 20.65 943,875 -19,500
-2.02%
ASHOKLEY 29-May-14 CE 35.00 0.30 0.15
100.00%
0.35
0.10
195,000 13 0.47 270,000 105,000
63.64%
JPASSOCIAT 29-May-14 CE 50.00 12.40 3.90
45.88%
12.80
9.25
192,000 24 22.20 616,000 -56,000
-8.33%
TATAPOWER 29-May-14 CE 100.00 0.65 -0.05
-7.14%
1.00
0.55
186,525 45 1.32 153,365 0
0.00%
VOLTAS 29-May-14 CE 170.00 13.00 3.85
42.08%
13.95
9.30
186,000 93 22.73 152,000 2,000
1.33%
IOB 29-May-14 CE 70.00 1.90 0.15
8.57%
2.05
1.70
184,000 23 3.53 192,000 40,000
26.32%
ASHOKLEY 29-May-14 CE 22.50 3.70 1.25
51.02%
4.00
2.50
180,000 12 6.32 315,000 -30,000
-8.70%
DLF 29-May-14 CE 190.00 2.55 0.60
30.77%
2.70
1.75
176,000 88 3.78 530,000 52,000
10.88%
TATAPOWER 29-May-14 CE 85.00 3.00 0.40
15.38%
3.00
2.65
174,090 42 4.93 816,565 0
0.00%
KTKBANK 29-May-14 CE 135.00 3.80 -0.20
-5.00%
4.35
3.30
174,000 87 6.42 552,000 -42,000
-7.07%
ITC 29-May-14 CE 350.00 13.80 3.50
33.98%
14.10
11.20
172,000 172 22.29 459,000 -33,000
-6.71%
JISLJALEQS 29-May-14 CE 95.00 6.00 1.65
37.93%
7.00
4.30
164,000 41 9.27 260,000 4,000
1.56%
BANKNIFTY 29-May-14 CE 14,000.00 855.55 176.05
25.91%
900.35
700.05
163,050 6,522 1,337.24 376,475 10,700
2.93%
AXISBANK 29-May-14 CE 1,700.00 88.70 14.95
20.27%
103.80
83.75
163,000 652 149.50 133,750 -3,750
-2.73%
BHEL 29-May-14 CE 190.00 20.90 5.65
37.05%
21.70
17.40
162,000 81 30.84 476,000 -50,000
-9.51%
VOLTAS 29-May-14 CE 190.00 6.55 3.00
84.51%
7.00
4.20
162,000 81 9.43 154,000 40,000
35.09%
CROMPGREAV 29-May-14 CE 180.00 12.50 1.05
9.17%
13.80
11.20
160,000 80 20.82 592,000 -8,000
-1.33%
IDFC 29-May-14 CE 147.50 1.20 -1.20
-50.00%
1.25
1.15
160,000 80 1.94 158,000 158,000
0.00%
SAIL 29-May-14 CE 72.50 4.70 -0.10
-2.08%
4.80
3.95
160,000 40 6.98 348,000 -56,000
-13.86%
BANKNIFTY 29-May-14 CE 14,700.00 514.95 145.70
39.46%
550.00
399.95
158,850 6,354 783.54 154,200 -28,350
-15.53%
CROMPGREAV 29-May-14 CE 190.00 9.15 1.25
15.82%
10.10
8.00
158,000 79 15.10 662,000 18,000
2.80%
RELIANCE 29-May-14 CE 1,080.00 32.00 10.00
45.45%
41.00
28.00
156,000 624 50.42 142,500 28,750
25.27%
TATASTEEL 29-May-14 CE 460.00 12.00 2.20
22.45%
12.00
9.35
156,000 156 16.47 243,000 8,000
3.40%
IDEA 29-May-14 CE 140.00 7.50 1.55
26.05%
7.90
6.30
154,000 77 11.26 352,000 -14,000
-3.83%
TATAPOWER 29-May-14 CE 90.00 1.70 0.25
17.24%
1.75
1.20
153,365 37 2.41 1,007,235 0
0.00%
TATAMOTORS 29-May-14 CE 420.00 28.00 3.65
14.99%
30.20
24.00
153,000 153 41.60 636,000 -8,000
-1.24%
IDEA 29-May-14 CE 150.00 4.20 0.85
25.37%
4.50
3.50
152,000 76 6.35 408,000 -4,000
-0.97%
L&TFH 29-May-14 CE 80.00 0.60 0.10
20.00%
0.60
0.40
152,000 38 0.73 1,212,000 12,000
1.00%
NIFTY 26-Jun-14 CE 7,200.00 225.00 47.50
26.76%
232.20
197.45
149,650 2,993 322.85 175,350 1,000
0.57%
ALBK 29-May-14 CE 110.00 2.00 -0.05
-2.44%
2.50
1.95
148,000 37 3.09 568,000 24,000
4.41%
FEDERALBNK 29-May-14 CE 100.00 4.30 0.50
13.16%
4.80
3.80
148,000 37 6.35 580,000 20,000
3.57%
IDBI 29-May-14 CE 70.00 4.45 0.20
4.71%
4.80
4.10
148,000 37 6.53 708,000 0
0.00%
ADANIPORTS 29-May-14 CE 240.00 9.85 -0.35
-3.43%
11.75
9.85
146,000 73 15.86 314,000 64,000
25.60%
ALBK 29-May-14 CE 105.00 3.20 0.25
8.47%
3.35
2.85
144,000 36 4.46 448,000 -4,000
-0.88%
MCDOWELL-N 29-May-14 CE 2,850.00 12.80 -6.20
-32.63%
120.00
12.80
143,500 1,148 23.69 625,000 24,375
4.06%
CENTURYTEX 29-May-14 CE 400.00 22.50 1.60
7.66%
25.00
17.50
141,000 141 31.12 168,000 -13,000
-7.18%
ITC 29-May-14 CE 360.00 9.50 2.95
45.04%
9.90
7.00
141,000 141 12.15 258,000 19,000
7.95%
ADANIENT 29-May-14 CE 450.00 47.50 1.65
3.60%
52.00
45.00
139,000 139 67.93 248,000 24,000
10.71%
SSLT 29-May-14 CE 185.00 11.65 1.80
18.27%
12.05
10.00
138,000 69 15.47 102,000 -22,000
-17.74%
RPOWER 29-May-14 CE 77.50 3.50 1.00
40.00%
3.65
2.70
136,000 34 4.37 292,000 40,000
15.87%
TATAPOWER 29-May-14 CE 80.00 5.00 0.50
11.11%
5.30
4.30
132,640 32 6.38 584,445 0
0.00%
ARVIND 29-May-14 CE 210.00 7.45 -0.40
-5.10%
8.65
7.15
132,000 66 10.32 144,000 -10,000
-6.49%
GMRINFRA 29-May-14 CE 35.00 0.55 0.25
83.33%
0.55
0.35
132,000 12 0.58 704,000 66,000
10.34%
HINDALCO 29-May-14 CE 160.00 3.60 -0.20
-5.26%
4.10
3.05
132,000 66 4.59 416,000 -8,000
-1.89%
AXISBANK 29-May-14 CE 1,740.00 71.45 13.05
22.35%
85.00
66.35
131,500 526 93.04 164,500 69,750
73.61%
LICHSGFIN 29-May-14 CE 300.00 10.40 3.95
61.24%
12.40
7.00
129,000 129 12.90 205,000 13,000
6.77%
HDIL 29-May-14 CE 82.50 7.50 1.90
33.93%
8.30
5.80
128,000 16 9.02 288,000 -8,000
-2.70%
PTC 29-May-14 CE 70.00 4.10 0.90
28.13%
4.90
4.00
128,000 32 5.66 180,000 44,000
32.35%
BHARTIARTL 29-May-14 CE 350.00 4.45 1.10
32.84%
4.85
3.30
127,000 127 5.41 618,000 7,000
1.15%
RANBAXY 29-May-14 CE 500.00 5.05 -2.25
-30.82%
7.95
5.05
126,000 126 7.13 285,000 -7,000
-2.40%
VOLTAS 29-May-14 CE 200.00 4.50 2.10
87.50%
4.85
2.55
126,000 63 4.81 182,000 76,000
71.70%
NIFTY 26-Jun-14 CE 8,000.00 38.50 11.60
43.12%
44.90
30.00
125,750 2,515 47.04 496,700 13,650
2.83%
LICHSGFIN 29-May-14 CE 290.00 14.00 4.15
42.13%
15.50
11.80
125,000 125 17.20 105,000 25,000
31.25%
ANDHRABANK 29-May-14 CE 65.00 4.00 -0.50
-11.11%
4.80
3.60
124,000 31 5.02 504,000 -4,000
-0.79%
IDFC 29-May-14 CE 122.50 6.15 1.15
23.00%
8.35
5.25
124,000 62 7.25 158,000 36,000
29.51%
RCOM 29-May-14 CE 115.00 11.90 2.70
29.35%
13.95
9.70
122,000 61 14.23 528,000 -8,000
-1.49%
VOLTAS 29-May-14 CE 175.00 11.05 3.75
51.37%
11.85
7.50
122,000 61 12.05 90,000 -8,000
-8.16%
ADANIENT 29-May-14 CE 540.00 20.75 1.05
5.33%
23.50
19.00
120,000 120 25.24 277,000 13,000
4.92%
ASHOKLEY 29-May-14 CE 37.50 0.20 0.15
300.00%
0.20
0.05
120,000 8 0.12 195,000 90,000
85.71%
APOLLOTYRE 29-May-14 CE 200.00 3.35 1.05
45.65%
4.50
2.25
120,000 60 4.56 136,000 44,000
47.83%
BHEL 29-May-14 CE 230.00 6.70 3.05
83.56%
7.10
4.60
120,000 60 7.34 168,000 30,000
21.74%
IOB 29-May-14 CE 60.00 5.60 0.55
10.89%
5.90
5.00
120,000 15 6.66 568,000 -72,000
-11.25%
ADANIPORTS 29-May-14 CE 200.00 25.05 -0.85
-3.28%
28.05
24.10
120,000 60 31.14 408,000 -10,000
-2.39%
ONGC 29-May-14 CE 350.00 21.85 3.90
21.73%
24.00
19.75
120,000 120 26.09 308,000 72,000
30.51%
SAIL 29-May-14 CE 85.00 1.45 -0.05
-3.33%
1.65
1.15
120,000 30 1.60 152,000 24,000
18.75%
TATASTEEL 29-May-14 CE 500.00 4.50 0.60
15.38%
4.90
3.55
120,000 120 5.24 324,000 40,000
14.08%
RELINFRA 29-May-14 CE 620.00 23.90 4.75
24.80%
28.65
17.70
118,500 237 30.00 228,500 74,000
47.90%
BANKNIFTY 29-May-14 CE 15,400.00 291.25 261.30
872.45%
309.95
111.50
117,175 4,687 299.82 61,650 61,650
0.00%
HINDUNILVR 29-May-14 CE 600.00 6.35 1.70
36.56%
6.85
4.60
116,000 232 7.06 454,000 15,500
3.53%
UNIONBANK 29-May-14 CE 170.00 3.80 0.80
26.67%
4.20
3.10
116,000 58 4.09 294,000 38,000
14.84%
RANBAXY 29-May-14 CE 480.00 9.35 -3.35
-26.38%
13.00
9.00
115,000 115 11.63 265,000 8,000
3.11%
BHEL 29-May-14 CE 240.00 4.20 2.10
100.00%
4.30
3.00
114,000 57 4.46 148,000 28,000
23.33%
ADANIPOWER 29-May-14 CE 57.50 3.55 0.30
9.23%
3.80
3.40
112,000 14 4.00 360,000 24,000
7.14%
DISHTV 29-May-14 CE 55.00 0.70 0.15
27.27%
0.75
0.50
112,000 14 0.76 696,000 8,000
1.16%
ITC 29-May-14 CE 380.00 3.70 1.05
39.62%
3.70
2.60
111,000 111 3.46 248,000 -71,000
-22.26%
HDFC 29-May-14 CE 900.00 45.00 12.20
37.20%
45.95
32.15
110,000 440 43.01 339,000 -44,250
-11.55%
YESBANK 29-May-14 CE 530.00 26.60 2.60
10.83%
32.80
24.80
109,000 109 29.77 165,000 -9,000
-5.17%
NIFTY 29-May-14 CE 8,350.00 13.75 5.65
69.75%
17.00
11.10
108,850 2,177 14.69 115,950 77,250
199.61%
IDBI 29-May-14 CE 75.00 2.70 0.20
8.00%
2.70
2.30
108,000 27 2.73 448,000 8,000
1.82%
NIFTY 29-May-14 CE 6,600.00 520.00 77.70
17.57%
537.30
468.80
107,900 2,158 542.76 596,850 -33,500
-5.31%
CAIRN 29-May-14 CE 350.00 4.20 0.00
0.00%
5.30
3.85
106,000 106 4.76 439,000 -22,000
-4.77%
IDFC 29-May-14 CE 110.00 12.95 1.65
14.60%
13.90
11.35
106,000 53 13.25 1,004,000 -42,000
-4.02%
RELIANCE 29-May-14 CE 960.00 84.25 16.35
24.08%
101.15
75.00
105,500 422 93.00 356,000 -54,250
-13.22%
JPPOWER 29-May-14 CE 25.00 0.30 0.15
100.00%
0.30
0.10
104,000 8 0.22 91,000 13,000
16.67%
ICICIBANK 29-May-14 CE 1,300.00 135.00 4.30
3.29%
160.00
130.00
100,250 401 148.27 633,000 32,500
5.41%
ARVIND 29-May-14 CE 200.00 10.50 -0.75
-6.67%
12.50
10.10
100,000 50 11.16 362,000 -12,000
-3.21%
KTKBANK 29-May-14 CE 120.00 10.00 0.35
3.63%
10.25
8.50
100,000 50 9.61 344,000 -26,000
-7.03%
RCOM 29-May-14 CE 170.00 1.05 0.55
110.00%
1.25
0.55
100,000 50 1.06 280,000 32,000
12.90%
UNIONBANK 29-May-14 CE 140.00 15.75 1.95
14.13%
16.45
13.65
100,000 50 15.09 596,000 -28,000
-4.49%
CANBK 29-May-14 CE 310.00 12.10 0.35
2.98%
14.50
11.80
99,000 99 12.49 204,000 -11,000
-5.12%
IDFC 29-May-14 CE 145.00 1.40 0.30
27.27%
1.50
1.05
98,000 49 1.19 104,000 52,000
100.00%
ADANIENT 29-May-14 CE 460.00 43.00 0.85
2.02%
49.00
41.25
97,000 97 43.88 191,000 14,000
7.91%
SBIN 29-May-14 CE 2,200.00 174.50 34.85
24.96%
186.15
146.65
96,875 775 164.69 259,375 -15,125
-5.51%
ANDHRABANK 29-May-14 CE 67.50 3.05 -0.35
-10.29%
3.85
2.75
96,000 24 3.02 236,000 4,000
1.72%
ADANIENT 29-May-14 CE 500.00 30.25 1.50
5.22%
37.95
28.80
96,000 96 29.88 288,000 19,000
7.06%
DISHTV 29-May-14 CE 45.00 3.65 0.25
7.35%
3.65
3.40
96,000 12 3.42 656,000 -16,000
-2.38%
IDFC 29-May-14 CE 117.50 8.75 1.70
24.11%
8.75
6.60
96,000 48 7.36 336,000 -24,000
-6.67%
IOB 29-May-14 CE 62.50 4.45 0.55
14.10%
4.75
4.10
96,000 12 4.20 224,000 -8,000
-3.45%
IBREALEST 29-May-14 CE 67.50 5.90 1.05
21.65%
6.50
4.70
96,000 24 5.36 204,000 12,000
6.25%
IBREALEST 29-May-14 CE 80.00 2.40 0.85
54.84%
2.80
1.50
96,000 24 2.23 280,000 4,000
1.45%
PFC 29-May-14 CE 200.00 17.00 3.70
27.82%
18.35
13.50
96,000 48 16.06 132,000 -32,000
-19.51%
AMBUJACEM 29-May-14 CE 210.00 10.75 1.35
14.36%
12.50
9.25
94,000 47 10.39 110,000 2,000
1.85%
ITC 29-May-14 CE 370.00 6.10 2.00
48.78%
6.25
4.40
94,000 94 5.04 177,000 20,000
12.74%
INFY 29-May-14 CE 3,300.00 27.95 6.20
28.51%
30.00
20.40
92,250 738 22.77 188,000 5,750
3.16%
COALINDIA 29-May-14 CE 300.00 25.00 6.55
35.50%
27.15
18.35
92,000 92 21.92 448,000 -81,000
-15.31%
HINDALCO 29-May-14 CE 140.00 11.00 -0.35
-3.08%
11.55
9.25
92,000 46 9.80 676,000 0
0.00%
IDBI 29-May-14 CE 80.00 1.55 0.15
10.71%
1.90
1.35
92,000 23 1.39 308,000 16,000
5.48%
L&TFH 29-May-14 CE 67.50 2.50 0.20
8.70%
2.80
2.25
92,000 23 2.31 416,000 8,000
1.96%
ADANIPORTS 29-May-14 CE 230.00 12.05 -1.60
-11.72%
15.40
12.05
92,000 46 12.73 198,000 -2,000
-1.00%
SSLT 29-May-14 CE 195.00 7.65 1.40
22.40%
7.75
6.30
92,000 46 6.58 236,000 -28,000
-10.61%
COALINDIA 29-May-14 CE 310.00 18.40 5.80
46.03%
20.40
12.70
91,000 91 15.02 197,000 -7,000
-3.43%
IDEA 29-May-14 CE 145.00 5.85 1.40
31.46%
5.95
5.05
90,000 45 5.00 430,000 12,000
2.87%
SBIN 29-May-14 CE 2,100.00 238.55 41.45
21.03%
253.55
213.95
89,375 715 212.44 671,500 14,125
2.15%
TCS 29-May-14 CE 2,200.00 41.75 -8.15
-16.33%
54.15
36.10
89,375 715 37.12 118,000 28,875
32.40%
YESBANK 29-May-14 CE 560.00 18.00 12.55
230.28%
20.00
16.20
89,000 89 15.84 57,000 57,000
0.00%
RELIANCE 29-May-14 CE 980.00 73.65 16.25
28.31%
88.35
60.00
88,750 355 66.47 239,000 -30,000
-11.15%
HDFCBANK 29-May-14 CE 780.00 48.50 21.10
77.01%
51.00
31.00
88,500 177 34.11 103,500 2,000
1.97%
APOLLOTYRE 29-May-14 CE 185.00 7.00 2.65
60.92%
8.90
6.55
86,000 43 6.37 82,000 8,000
10.81%
RCOM 29-May-14 CE 145.00 3.05 1.15
60.53%
3.80
2.15
86,000 43 2.66 254,000 -26,000
-9.29%
SSLT 29-May-14 CE 210.00 3.60 0.75
26.32%
3.75
2.35
86,000 43 2.90 618,000 10,000
1.64%
TATASTEEL 29-May-14 CE 480.00 7.30 1.65
29.20%
7.50
5.60
86,000 86 5.66 234,000 5,000
2.18%
YESBANK 29-May-14 CE 480.00 48.45 4.95
11.38%
55.00
44.00
86,000 86 41.65 115,000 -16,000
-12.21%
INFY 29-May-14 CE 3,200.00 50.45 9.55
23.35%
54.25
37.85
85,500 684 38.44 180,125 13,875
8.35%
YESBANK 29-May-14 CE 450.00 67.50 9.00
15.38%
67.50
60.00
85,000 85 53.86 168,000 -37,000
-18.05%
NHPC 29-May-14 CE 17.50 2.20 0.30
15.79%
2.25
1.90
84,000 7 1.77 528,000 36,000
7.32%
NMDC 29-May-14 CE 160.00 3.15 0.45
16.67%
3.50
2.70
84,000 42 2.51 452,000 48,000
11.88%
NTPC 29-May-14 CE 115.00 7.80 1.15
17.29%
8.15
6.85
84,000 42 6.34 480,000 2,000
0.42%
RELIANCE 29-May-14 CE 1,140.00 20.50 7.85
62.06%
24.25
15.00
84,000 336 16.68 163,000 38,250
30.66%
BANKNIFTY 29-May-14 CE 13,000.00 1,486.00 225.00
17.84%
1,550.00
1,330.00
82,900 3,316 1,206.15 240,350 9,900
4.30%
LICHSGFIN 29-May-14 CE 280.00 18.70 4.90
35.51%
20.15
14.95
82,000 82 15.47 167,000 -11,000
-6.18%
ONGC 29-May-14 CE 360.00 16.75 3.70
28.35%
20.50
14.85
82,000 82 13.43 101,000 18,000
21.69%
SSLT 29-May-14 CE 220.00 2.00 0.35
21.21%
2.05
1.70
82,000 41 1.54 302,000 50,000
19.84%
UPL 29-May-14 CE 300.00 8.70 -0.60
-6.45%
10.50
8.00
82,000 41 7.52 294,000 4,000
1.38%
TATAGLOBAL 29-May-14 CE 150.00 4.40 0.05
1.15%
4.60
3.95
82,000 41 3.55 602,000 -6,000
-0.99%
HINDUNILVR 29-May-14 CE 580.00 11.20 2.85
34.13%
12.00
8.55
81,500 163 8.34 208,500 27,500
15.19%
BHARTIARTL 29-May-14 CE 310.00 18.60 4.60
32.86%
19.00
14.30
80,000 80 13.45 147,000 2,000
1.38%
DISHTV 29-May-14 CE 60.00 0.40 0.15
60.00%
0.40
0.35
80,000 10 0.30 504,000 32,000
6.78%
SYNDIBANK 29-May-14 CE 105.00 6.50 0.55
9.24%
6.55
6.00
80,000 20 5.11 224,000 28,000
14.29%
ZEEL 29-May-14 CE 280.00 7.30 1.30
21.67%
7.50
5.95
80,000 80 5.56 180,000 12,000
7.14%
BHARTIARTL 29-May-14 CE 360.00 2.95 0.55
22.92%
3.15
2.40
79,000 79 2.30 246,000 2,000
0.82%
ONGC 29-May-14 CE 340.00 27.15 3.80
16.27%
30.00
25.00
79,000 79 21.81 1,336,000 13,000
0.98%
CROMPGREAV 29-May-14 CE 200.00 6.60 1.55
30.69%
7.75
6.00
78,000 39 5.30 404,000 12,000
3.06%
WIPRO 29-May-14 CE 520.00 13.45 -3.00
-18.24%
17.10
11.80
77,500 155 10.51 128,000 30,000
30.61%
RELINFRA 29-May-14 CE 600.00 31.00 3.95
14.60%
37.00
28.80
77,000 154 25.32 307,500 13,500
4.59%
COALINDIA 29-May-14 CE 330.00 8.50 3.45
68.32%
10.70
7.00
77,000 77 6.77 128,000 36,000
39.13%
HDFC 29-May-14 CE 860.00 70.50 17.30
32.52%
70.50
57.55
77,000 308 51.15 75,250 -63,500
-45.77%
TATASTEEL 29-May-14 CE 470.00 9.15 1.75
23.65%
9.55
7.15
77,000 77 6.41 142,000 17,000
13.60%
SYNDIBANK 29-May-14 CE 110.00 4.30 0.30
7.50%
4.80
4.00
76,000 19 3.35 276,000 16,000
6.15%
NIFTY 29-May-14 CE 6,950.00 300.50 49.50
19.72%
310.00
270.00
75,750 1,515 217.91 63,450 4,600
7.82%
ASHOKLEY 29-May-14 CE 32.50 0.45 0.25
125.00%
0.65
0.40
75,000 5 0.35 180,000 30,000
20.00%
BPCL 29-May-14 CE 500.00 26.40 5.50
26.32%
28.00
19.00
75,000 150 18.64 101,500 -2,500
-2.40%
PFC 29-May-14 CE 220.00 7.95 1.75
28.23%
8.95
6.20
74,000 37 5.97 90,000 26,000
40.63%
HDFCBANK 29-May-14 CE 900.00 8.00 0.85
11.89%
8.00
4.25
73,000 146 5.36 4,000 1,500
60.00%
RANBAXY 29-May-14 CE 460.00 17.00 -5.20
-23.42%
21.50
16.60
73,000 73 13.61 92,000 23,000
33.33%
TATAMOTORS 29-May-14 CE 470.00 8.20 1.10
15.49%
9.00
6.65
73,000 73 5.78 111,000 2,000
1.83%
IOB 29-May-14 CE 67.50 2.50 0.30
13.64%
2.70
2.20
72,000 9 1.81 336,000 -32,000
-8.70%
NTPC 29-May-14 CE 140.00 0.75 0.15
25.00%
0.85
0.60
72,000 36 0.54 806,000 2,000
0.25%
ZEEL 29-May-14 CE 270.00 11.45 2.70
30.86%
11.65
9.00
72,000 72 7.93 137,000 3,000
2.24%
TATASTEEL 29-May-14 CE 400.00 39.50 6.50
19.70%
40.30
33.75
71,000 71 26.85 420,000 -28,000
-6.25%
ANDHRABANK 29-May-14 CE 80.00 0.85 -0.50
-37.04%
1.05
0.75
68,000 17 0.58 140,000 16,000
12.90%
HINDALCO 29-May-14 CE 155.00 5.00 -0.10
-1.96%
5.20
4.05
68,000 34 3.23 104,000 2,000
1.96%
NMDC 29-May-14 CE 170.00 1.20 0.20
20.00%
3.80
1.00
68,000 34 0.94 188,000 36,000
23.68%
BHEL 29-May-14 CE 205.00 14.00 5.10
57.30%
14.45
11.00
66,000 33 8.45 136,000 18,000
15.25%
CANBK 29-May-14 CE 290.00 21.00 2.35
12.60%
22.10
19.30
66,000 66 13.75 227,000 3,000
1.34%
GMRINFRA 29-May-14 CE 37.50 0.35 0.15
75.00%
0.35
0.20
66,000 6 0.17 231,000 22,000
10.53%
JINDALSTEL 29-May-14 CE 260.00 8.55 0.05
0.59%
10.00
8.00
66,000 66 5.90 244,000 50,000
25.77%
SSLT 29-May-14 CE 180.00 14.00 1.90
15.70%
14.65
12.20
66,000 33 8.90 184,000 -26,000
-12.38%
TATAMOTORS 29-May-14 CE 480.00 6.60 1.40
26.92%
6.95
4.65
66,000 66 3.81 68,000 -10,000
-12.82%
ONGC 29-May-14 CE 370.00 12.45 1.95
18.57%
15.50
11.45
65,000 65 8.18 70,000 36,000
105.88%
YESBANK 29-May-14 CE 540.00 24.40 3.70
17.87%
32.00
21.15
65,000 65 15.48 71,000 12,000
20.34%
ADANIPOWER 29-May-14 CE 62.50 2.30 0.10
4.55%
2.60
2.30
64,000 8 1.54 152,000 -16,000
-9.52%
DLF 29-May-14 CE 220.00 1.10 0.50
83.33%
1.10
0.65
64,000 32 0.55 252,000 4,000
1.61%
RPOWER 29-May-14 CE 82.50 2.35 0.75
46.88%
2.45
1.95
64,000 16 1.45 280,000 24,000
9.38%
UPL 29-May-14 CE 280.00 14.80 -0.90
-5.73%
17.30
13.00
64,000 32 9.61 264,000 14,000
5.60%
NIFTY 26-Jun-14 CE 7,100.00 270.50 54.50
25.23%
276.60
238.55
63,800 1,276 164.57 152,500 23,450
18.17%
NIFTY 29-May-14 CE 6,500.00 594.00 82.55
16.14%
613.20
534.40
62,500 1,250 360.06 827,800 -22,350
-2.63%
BHEL 29-May-14 CE 180.00 27.50 6.40
30.33%
27.50
21.15
62,000 31 15.72 590,000 -22,000
-3.59%
TATAGLOBAL 29-May-14 CE 160.00 2.05 0.15
7.89%
2.15
1.90
62,000 31 1.25 510,000 -2,000
-0.39%
ALBK 29-May-14 CE 115.00 1.55 0.10
6.90%
1.65
1.45
60,000 15 0.93 252,000 -16,000
-5.97%
IFCI 29-May-14 CE 40.00 0.20 0.05
33.33%
0.25
0.15
60,000 6 0.12 550,000 30,000
5.77%
JISLJALEQS 29-May-14 CE 85.00 11.00 3.00
37.50%
11.90
9.40
60,000 15 6.31 268,000 -36,000
-11.84%
NHPC 29-May-14 CE 27.50 0.10 0.00
0.00%
0.10
0.10
60,000 5 0.06 84,000 48,000
133.33%
PTC 29-May-14 CE 75.00 2.45 0.95
63.33%
3.00
2.00
60,000 15 1.46 116,000 0
0.00%
UPL 29-May-14 CE 290.00 11.55 -0.75
-6.10%
13.60
11.00
60,000 30 7.20 238,000 12,000
5.31%
UNITECH 29-May-14 CE 12.50 5.35 1.15
27.38%
5.50
5.10
60,000 5 3.22 228,000 -24,000
-9.52%
NIFTY 26-Jun-14 CE 6,800.00 424.45 60.45
16.61%
450.00
370.00
59,750 1,195 246.73 206,250 -19,200
-8.52%
NIFTY 26-Jun-14 CE 6,900.00 370.00 61.60
19.97%
381.45
321.00
59,650 1,193 211.87 140,050 -8,150
-5.50%
AUROPHARMA 29-May-14 CE 580.00 29.20 -2.60
-8.18%
34.00
29.00
59,500 119 19.19 183,000 -49,500
-21.29%
BANKINDIA 29-May-14 CE 290.00 5.65 1.00
21.51%
6.00
5.05
59,000 59 3.25 150,000 -23,000
-13.29%
WIPRO 29-May-14 CE 540.00 8.35 -1.30
-13.47%
10.65
7.20
59,000 118 5.12 257,500 22,500
9.57%
DLF 29-May-14 CE 175.00 4.10 1.00
32.26%
4.40
2.75
58,000 29 2.19 196,000 4,000
2.08%
RECLTD 29-May-14 CE 260.00 14.05 3.05
27.73%
14.85
11.80
57,000 57 7.83 66,000 23,000
53.49%
ADANIENT 29-May-14 CE 440.00 51.05 1.10
2.20%
57.25
50.75
56,000 56 29.82 182,000 0
0.00%
CAIRN 29-May-14 CE 360.00 2.70 0.25
10.20%
3.10
2.35
56,000 56 1.51 250,000 17,000
7.30%
UNIONBANK 29-May-14 CE 165.00 4.50 0.65
16.88%
5.35
3.05
56,000 28 2.38 110,000 28,000
34.15%
UCOBANK 29-May-14 CE 85.00 3.50 0.05
1.45%
3.55
2.80
56,000 14 1.86 256,000 0
0.00%
AXISBANK 29-May-14 CE 1,800.00 49.00 43.75
833.33%
53.50
27.55
56,000 224 27.51 41,500 41,500
0.00%
CIPLA 29-May-14 CE 400.00 7.75 -1.65
-17.55%
9.70
7.10
55,000 110 4.48 185,500 -2,500
-1.33%
COALINDIA 29-May-14 CE 340.00 6.20 2.00
47.62%
6.50
4.45
55,000 55 2.96 50,000 35,000
233.33%
HDFC 29-May-14 CE 1,000.00 11.45 4.10
55.78%
11.50
7.75
55,000 220 5.29 101,500 18,250
21.92%
HDFC 29-May-14 CE 920.00 35.00 10.70
44.03%
36.00
26.05
54,500 218 17.37 89,750 8,500
10.46%
ADANIENT 29-May-14 CE 480.00 36.10 0.60
1.69%
40.00
35.80
54,000 54 20.44 148,000 4,000
2.78%
ARVIND 29-May-14 CE 195.00 12.90 -0.20
-1.53%
14.50
12.20
54,000 27 7.14 120,000 10,000
9.09%
AUROPHARMA 29-May-14 CE 620.00 14.10 -3.15
-18.26%
19.15
13.40
53,500 107 8.47 258,000 -9,000
-3.37%
INFY 29-May-14 CE 3,100.00 91.50 15.80
20.87%
95.00
69.00
53,375 427 43.05 97,750 -14,000
-12.53%
AUROPHARMA 29-May-14 CE 640.00 9.00 -2.75
-23.40%
12.40
8.65
52,500 105 5.37 272,500 -2,500
-0.91%
BANKNIFTY 29-May-14 CE 15,000.00 400.00 335.30
518.24%
430.00
280.00
52,125 2,085 190.82 31,875 31,875
0.00%
JSWENERGY 29-May-14 CE 60.00 2.80 0.55
24.44%
2.80
1.50
52,000 13 1.25 208,000 8,000
4.00%
KTKBANK 29-May-14 CE 140.00 3.20 0.20
6.67%
3.75
2.55
52,000 26 1.57 292,000 26,000
9.77%
PFC 29-May-14 CE 230.00 4.90 1.15
30.67%
6.10
3.55
52,000 26 2.68 122,000 18,000
17.31%
UNIONBANK 29-May-14 CE 180.00 2.50 0.60
31.58%
2.80
1.95
52,000 26 1.20 180,000 26,000
16.88%
EXIDEIND 29-May-14 CE 130.00 2.35 0.15
6.82%
2.50
2.00
50,000 25 1.17 178,000 -6,000
-3.26%
HINDPETRO 29-May-14 CE 380.00 20.50 6.50
46.43%
23.30
16.00
50,000 50 10.70 31,000 21,000
210.00%
RCOM 29-May-14 CE 160.00 1.50 0.65
76.47%
1.90
1.10
50,000 25 0.80 300,000 16,000
5.63%
UNIONBANK 29-May-14 CE 145.00 12.80 1.40
12.28%
13.10
11.20
50,000 25 6.10 90,000 -2,000
-2.17%
ICICIBANK 29-May-14 CE 1,350.00 101.00 1.80
1.81%
125.00
99.55
49,500 198 55.64 167,250 -8,500
-4.84%
TCS 29-May-14 CE 2,300.00 17.65 -4.10
-18.85%
23.90
15.10
49,375 395 8.83 109,875 -9,875
-8.25%
TATASTEEL 29-May-14 CE 410.00 33.75 5.75
20.54%
33.75
27.55
49,000 49 15.38 205,000 -21,000
-9.29%
YESBANK 29-May-14 CE 510.00 35.00 3.50
11.11%
42.50
32.90
49,000 49 17.24 38,000 11,000
40.74%
DISHTV 29-May-14 CE 47.50 2.60 0.40
18.18%
2.60
2.25
48,000 6 1.19 792,000 -16,000
-1.98%
HDFCBANK 29-May-14 CE 740.00 75.05 25.35
51.01%
79.05
54.20
48,000 96 32.54 343,500 4,000
1.18%
IRB 29-May-14 CE 125.00 30.00 17.60
141.94%
30.00
17.50
48,000 12 10.64 280,000 -12,000
-4.11%
JISLJALEQS 29-May-14 CE 100.00 4.50 2.80
164.71%
5.00
3.20
48,000 12 2.12 32,000 32,000
0.00%
SAIL 29-May-14 CE 82.50 1.75 0.00
0.00%
2.10
1.25
48,000 12 0.82 68,000 -24,000
-26.09%
AXISBANK 29-May-14 CE 1,500.00 212.00 29.65
16.26%
233.70
210.00
48,000 192 103.14 182,500 -31,750
-14.82%
AUROPHARMA 29-May-14 CE 660.00 5.55 -1.80
-24.49%
8.35
5.50
47,500 95 3.11 272,500 -6,000
-2.15%
NIFTY 24-Dec-14 CE 8,000.00 144.10 29.40
25.63%
144.95
98.00
47,450 949 64.73 3,428,400 19,900
0.58%
NIFTY 29-May-14 CE 6,300.00 751.00 95.00
14.48%
772.00
712.95
46,150 923 339.99 389,750 -27,400
-6.57%
NTPC 29-May-14 CE 122.50 3.45 0.55
18.97%
3.90
3.20
46,000 23 1.61 180,000 0
0.00%
YESBANK 29-May-14 CE 460.00 60.00 6.25
11.63%
62.00
55.90
46,000 46 27.09 236,000 -7,000
-2.88%
TATASTEEL 29-May-14 CE 520.00 3.50 1.25
55.56%
3.50
2.80
45,000 45 1.38 110,000 34,000
44.74%
NIFTY 29-May-14 CE 6,400.00 680.60 91.10
15.45%
703.90
627.50
44,150 883 293.10 527,600 -5,950
-1.12%
IDFC 29-May-14 CE 137.50 2.50 1.85
284.62%
2.50
2.00
44,000 22 1.03 38,000 18,000
90.00%
NTPC 29-May-14 CE 135.00 1.10 0.30
37.50%
1.10
0.80
44,000 22 0.42 418,000 8,000
1.95%
SYNDIBANK 29-May-14 CE 100.00 8.85 0.85
10.63%
9.50
8.60
44,000 11 3.96 472,000 -12,000
-2.48%
TCS 29-May-14 CE 2,250.00 27.30 -6.10
-18.26%
49.50
23.55
43,500 348 12.19 152,000 5,375
3.67%
RELINFRA 29-May-14 CE 560.00 46.70 4.90
11.72%
56.00
43.10
43,000 86 21.01 61,000 8,000
15.09%
AXISBANK 29-May-14 CE 1,600.00 145.00 24.75
20.58%
160.00
138.85
43,000 172 63.15 204,000 -9,250
-4.34%
HINDPETRO 29-May-14 CE 350.00 37.50 10.30
37.87%
40.20
29.00
42,000 42 14.53 117,000 -4,000
-3.31%
MCDOWELL-N 29-May-14 CE 3,000.00 5.15 -2.30
-30.87%
7.55
5.00
41,625 333 2.32 307,750 500
0.16%
TATAPOWER 29-May-14 CE 82.05 3.50 0.65
22.81%
3.50
3.50
41,450 10 1.45 87,045 0
0.00%
JINDALSTEL 29-May-14 CE 250.00 11.85 0.05
0.42%
13.90
11.80
41,000 41 5.09 198,000 -22,000
-10.00%
BIOCON 29-May-14 CE 500.00 9.35 -3.35
-26.38%
14.20
9.25
40,500 81 4.54 155,500 10,500
7.24%
APOLLOTYRE 29-May-14 CE 172.50 11.60 3.25
38.92%
14.20
10.50
40,000 20 4.70 70,000 -16,000
-18.60%
BANKINDIA 29-May-14 CE 280.00 7.70 1.50
24.19%
8.50
6.80
40,000 40 3.01 96,000 -3,000
-3.03%
DISHTV 29-May-14 CE 65.00 0.25 0.10
66.67%
0.75
0.25
40,000 5 0.14 56,000 16,000
40.00%
AMBUJACEM 29-May-14 CE 220.00 6.75 0.85
14.41%
7.95
6.00
40,000 20 2.87 120,000 8,000
7.14%
HDIL 29-May-14 CE 65.00 18.40 7.10
62.83%
18.70
17.55
40,000 5 7.30 136,000 -8,000
-5.56%
JISLJALEQS 29-May-14 CE 80.00 14.90 4.25
39.91%
14.90
12.00
40,000 10 5.49 144,000 -8,000
-5.26%
RPOWER 29-May-14 CE 67.50 7.70 1.60
26.23%
7.70
6.50
40,000 10 2.82 172,000 -28,000
-14.00%
YESBANK 29-May-14 CE 490.00 44.20 5.70
14.81%
49.40
40.00
40,000 40 17.43 41,000 4,000
10.81%
WIPRO 29-May-14 CE 530.00 10.40 -2.15
-17.13%
12.95
10.00
39,500 79 4.14 153,000 9,000
6.25%
RELINFRA 29-May-14 CE 550.00 52.00 6.95
15.43%
59.00
49.00
39,000 78 20.48 146,000 -9,500
-6.11%
ONGC 29-May-14 CE 380.00 9.45 1.95
26.00%
11.75
7.55
39,000 39 3.62 71,000 25,000
54.35%
BANKBARODA 29-May-14 CE 900.00 35.85 4.35
13.81%
38.00
30.00
38,500 77 12.82 71,000 -500
-0.70%
HINDUNILVR 29-May-14 CE 590.00 8.30 2.00
31.75%
8.50
6.35
38,500 77 2.96 89,000 -8,500
-8.72%
BANKNIFTY 29-May-14 CE 14,600.00 563.35 158.10
39.01%
589.00
461.00
38,225 1,529 203.51 76,700 -7,425
-8.83%
AUROPHARMA 29-May-14 CE 610.00 17.25 -3.30
-16.06%
22.65
16.60
38,000 76 7.28 94,000 1,500
1.62%
HINDZINC 29-May-14 CE 130.00 3.80 1.25
49.02%
5.50
3.00
38,000 19 1.43 156,000 12,000
8.33%
TITAN 29-May-14 CE 280.00 12.20 -1.30
-9.63%
13.60
11.25
38,000 38 4.62 135,000 -8,000
-5.59%
TATASTEEL 29-May-14 CE 490.00 5.85 1.50
34.48%
5.90
4.25
38,000 38 1.93 46,000 -5,000
-9.80%
TATAGLOBAL 29-May-14 CE 155.00 2.95 0.10
3.51%
3.25
2.65
38,000 19 1.11 298,000 2,000
0.68%
UNIONBANK 29-May-14 CE 155.00 8.15 1.15
16.43%
8.15
6.25
38,000 19 2.87 132,000 2,000
1.54%
VOLTAS 29-May-14 CE 160.00 18.95 5.30
38.83%
19.65
14.95
38,000 19 6.66 168,000 -4,000
-2.33%
JSWSTEEL 29-May-14 CE 1,200.00 41.55 8.75
26.68%
42.80
28.45
37,500 150 14.39 91,750 1,750
1.94%
BANKINDIA 29-May-14 CE 270.00 9.95 1.50
17.75%
12.45
9.40
37,000 37 3.72 121,000 0
0.00%
LUPIN 29-May-14 CE 1,000.00 16.00 -3.05
-16.01%
25.00
15.05
37,000 148 6.93 139,750 9,000
6.88%
LT 29-May-14 CE 1,520.00 27.60 2.55
10.18%
28.00
24.35
37,000 148 9.89 39,000 22,500
136.36%
NIFTY 29-May-14 CE 6,850.00 352.30 54.95
18.48%
363.00
314.95
36,750 735 124.24 79,000 -2,400
-2.95%
FEDERALBNK 29-May-14 CE 105.00 2.25 0.00
0.00%
2.95
2.25
36,000 9 0.95 268,000 20,000
8.06%
IDBI 29-May-14 CE 72.50 3.50 0.35
11.11%
3.65
3.40
36,000 9 1.26 212,000 16,000
8.16%
RECLTD 29-May-14 CE 270.00 10.90 3.60
49.32%
10.90
7.95
36,000 36 3.35 81,000 18,000
28.57%
UPL 29-May-14 CE 270.00 18.75 -1.15
-5.78%
21.50
16.00
36,000 18 6.64 154,000 0
0.00%
UNITECH 29-May-14 CE 32.50 0.10 0.05
100.00%
0.10
0.10
36,000 3 0.04 156,000 12,000
8.33%
UNITECH 29-May-14 CE 35.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 3 0.02 48,000 36,000
300.00%
UCOBANK 29-May-14 CE 90.00 2.25 0.25
12.50%
2.25
1.70
36,000 9 0.71 196,000 -4,000
-2.00%
HINDPETRO 29-May-14 CE 360.00 30.75 7.95
34.87%
34.00
24.10
35,000 35 9.97 42,000 -10,000
-19.23%
NIFTY 26-Jun-14 CE 6,500.00 624.40 85.75
15.92%
640.00
588.70
34,300 686 209.13 550,800 -6,350
-1.14%
AXISBANK 29-May-14 CE 1,650.00 115.00 18.60
19.29%
137.00
110.35
34,250 137 40.49 81,750 -500
-0.61%
AMBUJACEM 29-May-14 CE 230.00 3.45 -0.30
-8.00%
4.90
3.45
34,000 17 1.44 84,000 14,000
20.00%
HINDZINC 29-May-14 CE 125.00 6.30 2.40
61.54%
6.80
4.85
34,000 17 1.91 56,000 14,000
33.33%
HINDZINC 29-May-14 CE 135.00 2.00 0.60
42.86%
2.00
1.50
34,000 17 0.64 252,000 12,000
5.00%
IDEA 29-May-14 CE 135.00 10.00 2.15
27.39%
10.25
8.65
34,000 17 3.32 160,000 -10,000
-5.88%
IDFC 29-May-14 CE 112.50 11.30 1.80
18.95%
12.05
9.60
34,000 17 3.67 114,000 -18,000
-13.64%
ITC 29-May-14 CE 340.00 20.70 5.25
33.98%
20.70
17.00
34,000 34 6.53 103,000 -22,000
-17.60%
LT 29-May-14 CE 1,360.00 87.20 12.40
16.58%
90.05
76.50
33,750 135 28.63 109,500 500
0.46%
MCDOWELL-N 29-May-14 CE 2,750.00 42.00 -19.25
-31.43%
63.00
41.00
33,625 269 15.40 43,750 18,625
74.13%
RELINFRA 29-May-14 CE 540.00 59.65 10.05
20.26%
65.50
47.05
33,500 67 19.83 93,500 -14,000
-13.02%
BANKNIFTY 29-May-14 CE 13,500.00 1,145.30 205.20
21.83%
1,200.70
1,000.00
33,375 1,335 375.26 258,350 -4,350
-1.66%
NIFTY 26-Jun-14 CE 7,600.00 92.75 20.85
29.00%
108.45
75.00
33,050 661 28.60 96,600 10,850
12.65%
BHARATFORG 29-May-14 CE 420.00 26.50 0.55
2.12%
27.40
22.15
33,000 33 7.72 14,000 -21,000
-60.00%
HDFC 29-May-14 CE 940.00 27.00 8.80
48.35%
27.50
19.45
33,000 132 7.92 100,250 1,250
1.26%
HDFC 29-May-14 CE 960.00 20.65 7.60
58.24%
20.80
14.00
33,000 132 5.54 73,250 -14,750
-16.76%
HINDUNILVR 29-May-14 CE 570.00 15.00 3.35
28.76%
15.00
12.00
33,000 66 4.69 115,000 3,500
3.14%
JINDALSTEL 29-May-14 CE 300.00 2.35 -0.55
-18.97%
2.50
2.10
33,000 33 0.78 239,000 9,000
3.91%
ICICIBANK 29-May-14 CE 1,420.00 68.10 2.90
4.45%
85.85
65.00
32,750 131 23.86 34,000 5,250
18.26%
WIPRO 29-May-14 CE 550.00 5.80 -1.85
-24.18%
7.90
5.05
32,500 65 1.94 268,000 4,000
1.52%
HDFCBANK 29-May-14 CE 720.00 95.00 32.65
52.37%
95.00
65.00
32,000 64 24.95 139,000 -18,000
-11.46%
HDIL 29-May-14 CE 87.50 6.00 2.00
50.00%
6.55
5.40
32,000 4 1.87 112,000 0
0.00%
HINDZINC 29-May-14 CE 140.00 1.00 0.10
11.11%
1.00
0.90
32,000 16 0.30 164,000 4,000
2.50%
IDBI 29-May-14 CE 65.00 7.25 0.50
7.41%
7.25
7.25
32,000 8 2.32 100,000 -4,000
-3.85%
IDFC 29-May-14 CE 152.50 0.95 0.25
35.71%
1.10
0.85
32,000 16 0.33 98,000 28,000
40.00%
IRB 29-May-14 CE 120.00 32.50 16.50
103.13%
32.50
19.90
32,000 8 8.17 368,000 -16,000
-4.17%
ADANIPORTS 29-May-14 CE 215.00 18.50 0.30
1.65%
21.15
18.00
32,000 16 6.24 46,000 6,000
15.00%
ADANIPORTS 29-May-14 CE 245.00 8.80 -0.45
-4.86%
10.50
8.55
32,000 16 3.04 164,000 24,000
17.14%
POWERGRID 29-May-14 CE 107.50 4.20 0.85
25.37%
4.25
3.40
32,000 16 1.27 144,000 2,000
1.41%
TATACOMM 29-May-14 CE 300.00 7.90 1.85
30.58%
8.60
6.50
32,000 32 2.32 88,000 6,000
7.32%
NIFTY 26-Jun-14 CE 7,300.00 186.50 44.70
31.52%
189.00
160.90
31,950 639 55.46 260,500 -5,500
-2.07%
LT 29-May-14 CE 1,380.00 79.00 12.50
18.80%
95.50
66.20
31,250 125 23.32 54,000 4,500
9.09%
BANKINDIA 29-May-14 CE 240.00 21.05 1.20
6.05%
22.50
20.80
31,000 31 6.74 228,000 -9,000
-3.80%
RANBAXY 29-May-14 CE 560.00 1.45 -0.95
-39.58%
1.70
0.50
31,000 31 0.43 91,000 -3,000
-3.19%
ACC 29-May-14 CE 1,360.00 56.00 14.05
33.49%
58.45
55.00
30,750 123 17.68 9,750 -27,000
-73.47%
TCS 29-May-14 CE 2,150.00 59.45 -14.50
-19.61%
70.00
54.00
30,750 246 18.03 19,750 10,875
122.54%
NIFTY 26-Jun-14 CE 7,800.00 56.95 16.50
40.79%
56.95
47.00
30,300 606 16.30 50,250 19,650
64.22%
ARVIND 29-May-14 CE 220.00 5.10 -0.10
-1.92%
5.85
5.00
30,000 15 1.62 90,000 4,000
4.65%
CROMPGREAV 29-May-14 CE 175.00 14.45 0.90
6.64%
16.00
13.10
30,000 15 4.46 80,000 -4,000
-4.76%
DLF 29-May-14 CE 130.00 24.45 4.45
22.25%
24.45
19.05
30,000 15 6.39 46,000 -4,000
-8.00%
IFCI 29-May-14 CE 42.50 0.10 0.00
0.00%
0.10
0.10
30,000 3 0.03 380,000 10,000
2.70%
ORIENTBANK 29-May-14 CE 260.00 22.50 1.30
6.13%
23.20
20.00
30,000 15 6.75 74,000 10,000
15.63%
ADANIENT 29-May-14 CE 470.00 39.40 1.10
2.87%
45.00
37.85
29,000 29 11.91 60,000 0
0.00%
INDUSINDBK 29-May-14 CE 550.00 22.85 8.95
64.39%
26.20
13.00
29,000 58 6.48 15,000 -15,500
-50.82%
RELCAPITAL 29-May-14 CE 380.00 22.60 3.40
17.71%
24.45
19.20
29,000 29 6.28 851,000 -1,000
-0.12%
TITAN 29-May-14 CE 290.00 8.70 -1.00
-10.31%
9.45
8.10
29,000 29 2.47 104,000 6,000
6.12%
ALBK 29-May-14 CE 90.00 9.30 0.80
9.41%
9.50
8.60
28,000 7 2.58 264,000 -8,000
-2.94%
ALBK 29-May-14 CE 120.00 1.15 0.10
9.52%
1.15
1.05
28,000 7 0.31 272,000 4,000
1.49%
BHARTIARTL 29-May-14 CE 325.00 11.50 3.45
42.86%
11.50
8.05
28,000 28 2.86 205,000 -1,000
-0.49%
HDFCBANK 29-May-14 CE 760.00 62.00 24.45
65.11%
64.55
36.75
28,000 56 13.90 90,000 3,000
3.45%
IDEA 29-May-14 CE 160.00 2.15 0.40
22.86%
2.65
1.60
28,000 14 0.60 178,000 -4,000
-2.20%
IDFC 29-May-14 CE 132.50 3.00 1.35
81.82%
4.50
2.50
28,000 14 0.84 56,000 4,000
7.69%
IBREALEST 29-May-14 CE 60.00 9.65 1.20
14.20%
10.40
8.10
28,000 7 2.70 84,000 0
0.00%
JINDALSTEL 29-May-14 CE 240.00 18.00 0.70
4.05%
18.00
16.05
28,000 28 4.90 93,000 -9,000
-8.82%
NTPC 26-Jun-14 CE 130.00 2.50 0.20
8.70%
2.60
2.30
28,000 14 0.69 452,000 12,000
2.73%
POWERGRID 29-May-14 CE 105.00 5.60 1.05
23.08%
5.70
4.70
28,000 14 1.47 250,000 -6,000
-2.34%
SAIL 29-May-14 CE 77.50 2.90 -0.30
-9.38%
2.90
2.45
28,000 7 0.74 340,000 4,000
1.19%
UCOBANK 29-May-14 CE 75.00 8.05 0.20
2.55%
8.05
7.20
28,000 7 2.14 180,000 -4,000
-2.17%
UCOBANK 29-May-14 CE 77.50 6.50 -0.35
-5.11%
6.90
5.65
28,000 7 1.84 88,000 0
0.00%
TATACOMM 29-May-14 CE 280.00 15.00 2.40
19.05%
15.00
13.00
28,000 28 3.98 65,000 3,000
4.84%
NIFTY 26-Jun-14 CE 7,400.00 146.15 32.20
28.26%
153.10
125.80
27,400 548 38.20 194,550 1,350
0.70%
HDFC 29-May-14 CE 880.00 58.00 16.65
40.27%
58.00
44.90
27,250 109 14.61 365,750 -21,250
-5.49%
RELINFRA 29-May-14 CE 580.00 37.90 4.05
11.96%
45.05
35.00
27,000 54 10.71 38,000 9,000
31.03%
LT 29-May-14 CE 1,420.00 59.30 8.00
15.59%
82.00
49.85
26,250 105 14.47 31,750 4,000
14.41%
BANKBARODA 29-May-14 CE 840.00 59.00 5.35
9.97%
84.00
55.00
26,000 52 15.84 49,000 4,500
10.11%
AMBUJACEM 29-May-14 CE 225.00 3.80 1.65
76.74%
6.55
2.70
26,000 13 1.15 38,000 -2,000
-5.00%
ICICIBANK 29-May-14 CE 1,440.00 60.90 10.90
21.80%
78.05
57.25
26,000 104 16.74 26,000 5,500
26.83%
NMDC 29-May-14 CE 155.00 4.55 0.35
8.33%
4.70
4.10
26,000 13 1.14 180,000 4,000
2.27%
SBIN 29-May-14 CE 2,280.00 133.75 36.05
36.90%
142.10
120.35
26,000 208 33.40 50,125 -7,125
-12.45%
TATAMOTORS 29-May-14 CE 510.00 3.10 0.65
26.53%
3.30
2.00
26,000 26 0.73 68,000 0
0.00%
SBIN 29-May-14 CE 2,000.00 304.30 51.00
20.13%
320.00
286.40
25,625 205 76.21 62,250 -18,500
-22.91%
SBIN 29-May-14 CE 2,240.00 149.10 26.90
22.01%
194.85
135.00
25,625 205 38.03 352,500 4,000
1.15%
PNB 29-May-14 CE 840.00 58.00 8.50
17.17%
60.00
53.20
25,500 51 14.77 37,500 4,000
11.94%
NIFTY 29-May-14 CE 6,000.00 1,016.35 104.15
11.42%
1,033.80
960.00
25,400 508 252.82 586,950 -5,600
-0.95%
NIFTY 29-May-14 CE 7,350.00 135.45 27.25
25.18%
140.00
121.30
25,100 502 32.54 65,400 -4,550
-6.50%
BPCL 29-May-14 CE 480.00 35.25 5.05
16.72%
39.00
28.35
25,000 50 8.90 73,000 -13,000
-15.12%
BPCL 29-May-14 CE 520.00 17.70 3.20
22.07%
19.55
12.00
25,000 50 3.51 13,500 -13,500
-50.00%
TITAN 29-May-14 CE 300.00 6.55 -0.60
-8.39%
6.70
5.65
25,000 25 1.58 111,000 3,000
2.78%
TATAPOWER 29-May-14 CE 105.00 0.70 0.30
75.00%
0.70
0.70
24,870 6 0.17 16,580 0
0.00%
NIFTY 29-May-14 CE 6,200.00 833.35 93.35
12.61%
850.00
790.00
24,550 491 202.00 214,700 -12,600
-5.54%
HEXAWARE 29-May-14 CE 150.00 3.80 -0.75
-16.48%
4.00
3.50
24,000 12 0.89 180,000 12,000
7.14%
AUROPHARMA 29-May-14 CE 590.00 24.95 -3.50
-12.30%
33.85
24.50
24,000 48 6.62 107,000 3,000
2.88%
ADANIPOWER 29-May-14 CE 45.00 9.00 1.50
20.00%
9.00
9.00
24,000 3 2.16 40,000 0
0.00%
ADANIPOWER 29-May-14 CE 67.50 1.70 0.35
25.93%
1.70
1.40
24,000 3 0.37 24,000 -8,000
-25.00%
BHEL 29-May-14 CE 195.00 18.25 5.75
46.00%
20.00
14.00
24,000 12 4.01 224,000 -4,000
-1.75%
FEDERALBNK 29-May-14 CE 95.00 6.50 0.65
11.11%
6.50
6.20
24,000 6 1.54 172,000 -8,000
-4.44%
HINDALCO 29-May-14 CE 135.00 13.70 -0.85
-5.84%
14.05
12.75
24,000 12 3.15 200,000 10,000
5.26%
HDIL 29-May-14 CE 60.00 22.00 9.30
73.23%
22.00
19.00
24,000 3 4.88 24,000 8,000
50.00%
HDIL 29-May-14 CE 67.50 16.00 2.85
21.67%
16.00
13.50
24,000 3 3.56 56,000 0
0.00%
HDIL 29-May-14 CE 77.50 12.45 4.90
64.90%
12.45
10.00
24,000 3 2.59 176,000 0
0.00%
JISLJALEQS 29-May-14 CE 87.50 9.50 2.70
39.71%
9.50
8.00
24,000 6 2.13 64,000 -4,000
-5.88%
L&TFH 29-May-14 CE 72.50 1.30 0.30
30.00%
1.30
1.25
24,000 6 0.31 268,000 4,000
1.52%
NTPC 29-May-14 CE 150.00 0.50 0.20
66.67%
0.75
0.40
24,000 12 0.11 60,000 20,000
50.00%
RCOM 29-May-14 CE 155.00 2.00 1.00
100.00%
2.45
2.00
24,000 12 0.53 48,000 -2,000
-4.00%
TATAMTRDVR 29-May-14 CE 245.00 6.50 1.90
41.30%
6.80
6.50
24,000 12 1.57 14,000 4,000
40.00%
INFY 29-May-14 CE 3,150.00 69.35 13.10
23.29%
71.90
52.00
23,625 189 14.70 26,500 2,250
9.28%
LT 29-May-14 CE 1,440.00 49.80 6.10
13.96%
59.00
41.05
23,500 94 11.45 222,250 -1,500
-0.67%
SBIN 29-May-14 CE 2,150.00 208.50 41.90
25.15%
215.20
189.55
23,500 188 47.65 56,375 -9,750
-14.74%
SUNPHARMA 29-May-14 CE 650.00 9.00 -4.55
-33.58%
12.00
9.00
23,500 47 2.25 141,000 -1,000
-0.70%
NIFTY 29-May-14 CE 7,250.00 170.55 34.10
24.99%
196.95
149.55
23,450 469 38.69 22,350 1,250
5.92%
CANBK 29-May-14 CE 280.00 25.50 1.65
6.92%
27.55
25.40
23,000 23 6.05 179,000 2,000
1.13%
LICHSGFIN 29-May-14 CE 275.00 21.00 4.55
27.66%
22.90
20.55
23,000 23 4.91 26,000 -12,000
-31.58%
TECHM 29-May-14 CE 1,800.00 51.05 4.35
9.31%
53.95
45.00
22,750 182 11.11 76,750 -1,500
-1.92%
NIFTY 26-Jun-14 CE 7,900.00 44.90 13.15
41.42%
46.95
32.50
22,650 453 9.02 68,650 15,050
28.08%
INFY 29-May-14 CE 3,500.00 12.05 2.70
28.88%
13.00
9.10
22,250 178 2.36 92,750 2,750
3.06%
ARVIND 29-May-14 CE 205.00 9.90 0.40
4.21%
10.10
8.95
22,000 11 2.11 66,000 6,000
10.00%
APOLLOTYRE 29-May-14 CE 160.00 20.70 6.20
42.76%
23.50
17.00
22,000 11 4.62 102,000 -6,000
-5.56%
CROMPGREAV 29-May-14 CE 170.00 17.90 1.75
10.84%
18.50
15.30
22,000 11 3.91 316,000 -2,000
-0.63%
CROMPGREAV 29-May-14 CE 185.00 11.70 2.05
21.24%
12.00
11.00
22,000 11 2.53 132,000 -2,000
-1.49%
DLF 29-May-14 CE 210.00 1.40 0.35
33.33%
1.40
0.95
22,000 11 0.25 208,000 4,000
1.96%
HINDALCO 29-May-14 CE 165.00 2.70 -0.10
-3.57%
2.70
2.40
22,000 11 0.59 62,000 2,000
3.33%
INDUSINDBK 29-May-14 CE 530.00 33.00 1.45
4.60%
34.55
27.00
22,000 44 7.13 21,500 5,000
30.30%
INFY 29-May-14 CE 3,250.00 37.00 7.20
24.16%
39.70
26.65
22,000 176 7.08 46,250 -6,500
-12.32%
INFY 29-May-14 CE 3,400.00 17.00 3.70
27.82%
18.10
12.40
22,000 176 3.32 78,125 -3,875
-4.73%
POWERGRID 29-May-14 CE 115.00 1.55 0.30
24.00%
1.60
1.30
22,000 11 0.31 176,000 2,000
1.15%
SSLT 29-May-14 CE 205.00 4.75 1.05
28.38%
4.90
4.00
22,000 11 0.95 208,000 2,000
0.97%
NIFTY 29-May-14 CE 7,150.00 206.80 40.20
24.13%
214.75
180.80
21,750 435 43.50 33,000 -2,850
-7.95%
HCLTECH 29-May-14 CE 1,400.00 30.15 -4.15
-12.10%
36.00
26.75
21,500 86 6.56 66,750 -4,000
-5.65%
SUNPHARMA 29-May-14 CE 620.00 20.10 -5.80
-22.39%
26.80
20.10
21,500 43 4.69 26,000 14,000
116.67%
BHARTIARTL 29-May-14 CE 315.00 15.85 4.20
36.05%
16.15
12.20
21,000 21 2.84 38,000 3,000
8.57%
BHARTIARTL 29-May-14 CE 380.00 1.30 0.35
36.84%
1.45
1.00
21,000 21 0.24 172,000 0
0.00%
HINDUNILVR 29-May-14 CE 560.00 19.15 3.65
23.55%
19.90
15.20
21,000 42 3.89 83,500 -3,500
-4.02%
HINDPETRO 29-May-14 CE 320.00 54.00 6.00
12.50%
56.00
52.00
21,000 21 11.39 85,000 0
0.00%
RANBAXY 29-May-14 CE 520.00 3.10 -1.40
-31.11%
3.90
2.85
21,000 21 0.70 97,000 -3,000
-3.00%
PNB 29-May-14 CE 900.00 35.00 5.00
16.67%
35.50
30.00
20,500 41 6.79 28,000 2,000
7.69%
RELIANCE 29-May-14 CE 940.00 96.65 17.10
21.50%
115.00
87.50
20,250 81 20.23 147,750 -11,000
-6.93%
HEXAWARE 29-May-14 CE 170.00 1.20 -0.20
-14.29%
1.50
0.75
20,000 10 0.22 124,000 -6,000
-4.62%
ALBK 29-May-14 CE 97.50 5.30 0.30
6.00%
5.75
4.85
20,000 5 1.06 44,000 0
0.00%
ARVIND 29-May-14 CE 190.00 14.85 -0.45
-2.94%
16.15
14.65
20,000 10 3.09 206,000 6,000
3.00%
BHEL 29-May-14 CE 185.00 23.60 6.05
34.47%
23.60
20.20
20,000 10 4.27 128,000 0
0.00%
CIPLA 29-May-14 CE 390.00 11.00 -2.20
-16.67%
16.60
10.30
20,000 40 2.40 42,500 5,000
13.33%
CANBK 29-May-14 CE 340.00 5.20 -0.10
-1.89%
6.00
4.50
20,000 20 1.06 113,000 1,000
0.89%
EXIDEIND 29-May-14 CE 125.00 3.45 -0.25
-6.76%
4.00
3.45
20,000 10 0.77 150,000 0
0.00%
AMBUJACEM 29-May-14 CE 205.00 14.90 3.15
26.81%
15.00
12.60
20,000 10 2.74 28,000 -4,000
-12.50%
IDFC 29-May-14 CE 127.50 4.00 0.60
17.65%
4.65
3.50
20,000 10 0.78 60,000 6,000
11.11%
IFCI 29-May-14 CE 22.50 5.30 1.10
26.19%
5.30
5.15
20,000 2 1.04 160,000 0
0.00%
MARUTI 29-May-14 CE 2,200.00 24.10 8.80
57.52%
25.00
19.00
19,875 159 4.30 27,750 13,125
89.74%
PNB 29-May-14 CE 860.00 50.00 8.20
19.62%
54.00
40.25
18,500 37 8.95 34,000 7,500
28.30%
APOLLOTYRE 29-May-14 CE 165.00 18.15 6.35
53.81%
20.00
16.65
18,000 9 3.37 62,000 -4,000
-6.06%
HINDPETRO 29-May-14 CE 400.00 13.00 5.10
64.56%
14.60
10.00
18,000 18 2.41 24,000 7,000
41.18%
HINDZINC 29-May-14 CE 120.00 10.05 4.20
71.79%
12.15
8.20
18,000 9 1.66 18,000 8,000
80.00%
IDEA 29-May-14 CE 155.00 3.20 0.90
39.13%
3.40
2.95
18,000 9 0.56 146,000 -2,000
-1.35%
IDFC 29-May-14 CE 105.00 15.50 0.50
3.33%
16.50
14.90
18,000 9 2.82 118,000 -10,000
-7.81%
LICHSGFIN 29-May-14 CE 270.00 25.25 5.70
29.16%
28.30
21.95
18,000 18 4.57 220,000 -6,000
-2.65%
M&MFIN 29-May-14 CE 250.00 12.00 1.70
16.50%
13.00
11.90
18,000 18 2.24 130,000 1,000
0.78%
ORIENTBANK 29-May-14 CE 280.00 13.45 1.15
9.35%
14.45
12.00
18,000 9 2.36 48,000 4,000
9.09%
RANBAXY 29-May-14 CE 540.00 2.20 -0.80
-26.67%
2.40
1.80
18,000 18 0.38 110,000 1,000
0.92%
VOLTAS 29-May-14 CE 205.00 3.60 1.85
105.71%
3.60
1.65
18,000 9 0.50 92,000 4,000
4.55%
RELIANCE 29-May-14 CE 920.00 112.05 18.05
19.20%
127.00
100.20
17,500 70 20.43 41,250 -11,750
-22.17%
BHARTIARTL 29-May-14 CE 370.00 2.20 0.70
46.67%
2.20
1.60
17,000 17 0.32 110,000 -2,000
-1.79%
CIPLA 29-May-14 CE 410.00 5.25 -1.00
-16.00%
6.00
4.70
17,000 34 0.86 216,500 -5,500
-2.48%
CANBK 29-May-14 CE 330.00 7.30 0.25
3.55%
7.30
7.00
17,000 17 1.20 70,000 -4,000
-5.41%
ITC 29-May-14 CE 355.00 11.60 3.05
35.67%
11.60
9.70
17,000 17 1.79 40,000 -6,000
-13.04%
TATACOMM 29-May-14 CE 290.00 10.50 1.75
20.00%
11.85
9.50
17,000 17 1.73 55,000 2,000
3.77%
MARUTI 29-May-14 CE 2,100.00 48.00 14.65
43.93%
48.80
38.05
16,875 135 7.56 49,875 250
0.50%
NIFTY 26-Jun-14 CE 7,700.00 72.20 16.35
29.27%
80.00
61.00
16,800 336 11.75 46,550 12,050
34.93%
INDUSINDBK 29-May-14 CE 520.00 35.80 3.80
11.88%
38.50
33.00
16,500 33 5.87 16,500 -3,000
-15.38%
NIFTY 26-Jun-14 CE 6,700.00 486.65 72.10
17.39%
502.30
444.05
16,200 324 76.35 95,700 -2,850
-2.89%
MARUTI 29-May-14 CE 2,050.00 67.45 17.80
35.85%
68.95
57.90
16,125 129 9.97 27,375 375
1.39%
ADANIPOWER 29-May-14 CE 47.50 6.95 0.00
0.00%
7.60
6.95
16,000 2 1.16 104,000 -8,000
-7.14%
BHARATFORG 29-May-14 CE 450.00 13.10 1.10
9.17%
13.10
10.30
16,000 16 1.85 35,000 -12,000
-25.53%
BHEL 29-May-14 CE 170.00 33.90 7.90
30.38%
33.90
29.00
16,000 8 4.95 46,000 -6,000
-11.54%
DISHTV 29-May-14 CE 52.50 0.95 0.05
5.56%
0.95
0.95
16,000 2 0.15 360,000 0
0.00%
HINDALCO 29-May-14 CE 142.50 9.55 -0.65
-6.37%
10.65
8.35
16,000 8 1.54 58,000 0
0.00%
HCLTECH 29-May-14 CE 1,500.00 9.60 -1.15
-10.70%
10.50
9.05
16,000 64 1.59 106,250 9,500
9.82%
HDIL 29-May-14 CE 72.50 10.10 -0.45
-4.27%
10.10
10.00
16,000 2 1.61 112,000 8,000
7.69%
JPASSOCIAT 29-May-14 CE 52.50 10.20 3.65
55.73%
10.20
8.60
16,000 2 1.50 232,000 -8,000
-3.33%
M&MFIN 29-May-14 CE 260.00 7.40 1.30
21.31%
8.75
6.00
16,000 16 1.20 132,000 2,000
1.54%
NIFTY 29-May-14 CE 7,050.00 250.00 44.10
21.42%
262.40
220.45
16,000 320 38.71 30,550 -1,050
-3.32%
NTPC 29-May-14 CE 132.50 1.20 0.20
20.00%
1.50
1.20
16,000 8 0.20 10,000 2,000
25.00%
SAIL 29-May-14 CE 65.00 8.65 -0.10
-1.14%
8.95
8.50
16,000 4 1.38 124,000 -8,000
-6.06%
LT 29-May-14 CE 1,300.00 121.50 15.45
14.57%
125.00
107.25
15,750 63 18.77 128,000 -8,250
-6.06%
TCS 29-May-14 CE 2,400.00 8.25 -0.50
-5.71%
9.55
6.75
15,750 126 1.21 97,000 -500
-0.51%
RELINFRA 29-May-14 CE 520.00 71.60 9.15
14.65%
73.90
64.00
15,500 31 10.99 63,500 -2,000
-3.05%
JUSTDIAL 29-May-14 CE 1,200.00 66.00 3.15
5.01%
159.95
48.00
15,500 124 9.50 44,750 250
0.56%
NIFTY 26-Jun-14 CE 8,500.00 19.50 11.30
137.80%
19.90
11.20
15,400 308 2.88 18,850 13,650
262.50%
TECHM 29-May-14 CE 1,900.00 20.25 2.05
11.26%
22.10
17.65
15,125 121 2.96 88,750 -1,125
-1.25%
ADANIENT 29-May-14 CE 430.00 55.35 -1.15
-2.04%
62.00
55.35
15,000 15 8.90 86,000 4,000
4.88%
ADANIENT 29-May-14 CE 530.00 22.30 0.65
3.00%
24.80
21.90
15,000 15 3.43 38,000 1,000
2.70%
IGL 29-May-14 CE 300.00 11.35 0.85
8.10%
11.55
10.00
15,000 15 1.58 53,000 1,000
1.92%
IOC 29-May-14 CE 300.00 14.00 3.70
35.92%
14.80
11.00
15,000 15 1.96 25,000 2,000
8.70%
ITC 29-May-14 CE 385.00 2.45 0.05
2.08%
2.50
2.25
15,000 15 0.36 122,000 -7,000
-5.43%
JINDALSTEL 29-May-14 CE 280.00 4.50 0.65
16.88%
4.55
4.00
15,000 15 0.65 309,000 6,000
1.98%
LICHSGFIN 29-May-14 CE 320.00 5.95 3.05
105.17%
6.50
3.80
15,000 15 0.85 31,000 5,000
19.23%
PNB 29-May-14 CE 800.00 80.00 8.75
12.28%
84.00
72.55
15,000 30 11.85 79,000 0
0.00%
SUNPHARMA 29-May-14 CE 640.00 12.10 -4.95
-29.03%
16.00
12.10
15,000 30 2.05 115,000 5,000
4.55%
TECHM 29-May-14 CE 1,950.00 13.20 2.15
19.46%
13.35
10.00
15,000 120 1.77 48,375 3,500
7.80%
M&M 29-May-14 CE 1,140.00 31.00 3.40
12.32%
42.00
30.00
14,750 59 5.26 14,000 -4,750
-25.33%
NIFTY 24-Dec-14 CE 8,500.00 60.00 10.50
21.21%
70.20
57.00
14,750 118 8.94 418,600 6,000
1.45%
TECHM 29-May-14 CE 1,850.00 32.50 1.35
4.33%
40.00
30.00
14,625 117 4.74 65,375 1,375
2.15%
AXISBANK 29-May-14 CE 1,680.00 100.00 54.95
121.98%
110.90
95.75
14,500 58 14.89 18,750 10,250
120.59%
WIPRO 29-May-14 CE 510.00 17.50 -2.95
-14.43%
19.35
16.70
14,500 29 2.54 30,000 4,500
17.65%
TCS 29-May-14 CE 2,350.00 12.50 -1.25
-9.09%
22.65
10.65
14,375 115 1.82 43,500 5,875
15.61%
JUSTDIAL 29-May-14 CE 1,100.00 115.00 16.15
16.34%
131.00
76.00
14,250 114 13.46 21,250 500
2.41%
BANKNIFTY 29-May-14 CE 14,400.00 665.45 174.85
35.64%
680.00
540.05
14,200 568 87.38 36,625 375
1.03%
ADANIENT 29-May-14 CE 520.00 25.10 1.85
7.96%
27.20
23.75
14,000 14 3.62 93,000 2,000
2.20%
COALINDIA 29-May-14 CE 305.00 20.30 5.65
38.57%
22.75
19.00
14,000 14 2.98 26,000 -7,000
-21.21%
AMBUJACEM 29-May-14 CE 240.00 2.40 0.60
33.33%
2.40
1.95
14,000 7 0.30 36,000 0
0.00%
GAIL 29-May-14 CE 400.00 6.60 1.60
32.00%
8.50
6.25
14,000 14 1.03 35,000 1,000
2.94%
HDFCBANK 29-May-14 CE 730.00 83.40 31.35
60.23%
85.60
55.00
14,000 28 10.33 340,000 -9,500
-2.72%
MARUTI 29-May-14 CE 2,000.00 93.00 23.60
34.01%
93.00
76.00
14,000 112 11.94 32,500 -4,375
-11.86%
NMDC 29-May-14 CE 150.00 7.05 0.60
9.30%
7.20
6.40
14,000 7 0.95 274,000 -2,000
-0.72%
NTPC 29-May-14 CE 110.00 11.90 1.65
16.10%
12.20
10.55
14,000 7 1.59 202,000 -8,000
-3.81%
SSLT 29-May-14 CE 215.00 2.80 0.55
24.44%
2.90
2.65
14,000 7 0.38 90,000 -2,000
-2.17%
VOLTAS 29-May-14 CE 165.00 15.70 4.65
42.08%
16.20
12.95
14,000 7 2.06 66,000 2,000
3.13%
ICICIBANK 29-May-14 CE 1,320.00 125.00 9.55
8.27%
172.75
112.85
13,750 55 17.80 39,500 -2,500
-5.95%
AUROPHARMA 29-May-14 CE 680.00 4.00 -1.25
-23.81%
4.50
3.75
13,500 27 0.57 80,500 -7,500
-8.52%
PNB 29-May-14 CE 820.00 68.00 6.90
11.29%
68.90
63.00
13,500 27 8.96 37,000 -7,500
-16.85%
BANKNIFTY 29-May-14 CE 14,200.00 769.65 182.65
31.12%
998.80
608.80
13,300 532 98.43 28,300 2,400
9.27%
NIFTY 29-May-14 CE 7,550.00 84.50 23.25
37.96%
98.85
65.00
13,200 264 10.39 16,100 2,650
19.70%
BHARTIARTL 29-May-14 CE 400.00 0.75 0.10
15.38%
1.15
0.75
13,000 13 0.11 50,000 4,000
8.70%
CENTURYTEX 29-May-14 CE 380.00 34.95 4.05
13.11%
35.90
27.05
13,000 13 4.14 64,000 -8,000
-11.11%
ITC 29-May-14 CE 400.00 1.35 0.15
12.50%
1.65
1.35
13,000 13 0.19 386,000 0
0.00%
SIEMENS 29-May-14 CE 760.00 30.00 7.45
33.04%
33.90
22.80
13,000 26 3.55 17,000 2,000
13.33%
BANKNIFTY 29-May-14 CE 14,300.00 706.00 169.25
31.53%
800.00
600.00
12,925 517 84.58 10,675 1,975
22.70%
ICICIBANK 29-May-14 CE 1,360.00 110.70 16.20
17.14%
110.70
101.00
12,750 51 13.11 15,750 -2,000
-11.27%
SBIN 29-May-14 CE 2,260.00 143.00 53.00
58.89%
154.90
130.00
12,750 102 17.83 19,125 2,375
14.18%
BANKNIFTY 29-May-14 CE 14,100.00 800.75 172.40
27.44%
889.55
693.00
12,550 502 94.74 19,975 3,150
18.72%
AXISBANK 29-May-14 CE 1,550.00 185.15 32.30
21.13%
197.65
173.45
12,500 50 22.41 79,750 -4,500
-5.34%
TATAPOWER 29-May-14 CE 82.50 3.95 0.95
31.67%
3.95
3.20
12,435 3 0.45 58,030 0
0.00%
BANKNIFTY 29-May-14 CE 15,300.00 313.10 276.50
755.46%
325.00
240.00
12,300 492 32.46 7,725 7,725
0.00%
LT 29-May-14 CE 1,340.00 100.00 15.35
18.13%
101.90
84.00
12,250 49 11.74 108,000 -7,000
-6.09%
AXISBANK 29-May-14 CE 1,760.00 61.40 12.10
24.54%
75.00
60.00
12,250 49 7.76 8,500 6,250
277.78%
HEXAWARE 29-May-14 CE 145.00 5.30 -0.65
-10.92%
5.30
5.00
12,000 6 0.61 50,000 2,000
4.17%
ALBK 29-May-14 CE 107.50 2.70 0.40
17.39%
2.70
2.15
12,000 3 0.28 84,000 -4,000
-4.55%
RELINFRA 29-May-14 CE 530.00 67.15 11.20
20.02%
69.05
58.55
12,000 24 7.80 479,500 1,500
0.31%
DLF 29-May-14 CE 135.00 20.00 2.90
16.96%
20.00
15.80
12,000 6 2.19 72,000 -2,000
-2.70%
DABUR 29-May-14 CE 185.00 4.90 0.30
6.52%
5.30
4.30
12,000 6 0.58 48,000 -4,000
-7.69%
EXIDEIND 29-May-14 CE 120.00 5.15 -0.70
-11.97%
6.10
5.15
12,000 6 0.69 142,000 2,000
1.43%
AMBUJACEM 29-May-14 CE 250.00 1.70 0.90
112.50%
2.00
1.50
12,000 6 0.21 14,000 0
0.00%
GAIL 29-May-14 CE 380.00 16.70 5.10
43.97%
16.70
12.70
12,000 12 1.79 37,000 -8,000
-17.78%
HINDALCO 29-May-14 CE 130.00 16.00 -2.20
-12.09%
18.00
15.95
12,000 6 1.99 144,000 -2,000
-1.37%
HINDPETRO 29-May-14 CE 370.00 25.05 7.55
43.14%
28.55
19.05
12,000 12 2.76 14,000 -1,000
-6.67%
IOC 29-May-14 CE 270.00 30.60 5.10
20.00%
31.50
29.25
12,000 12 3.74 42,000 0
0.00%
IBREALEST 29-May-14 CE 72.50 4.45 1.20
36.92%
4.45
3.50
12,000 3 0.46 96,000 4,000
4.35%
JSWENERGY 29-May-14 CE 55.00 5.00 1.05
26.58%
5.00
4.00
12,000 3 0.56 180,000 0
0.00%
JISLJALEQS 29-May-14 CE 92.50 6.90 2.20
46.81%
6.90
6.35
12,000 3 0.80 28,000 -4,000
-12.50%
JISLJALEQS 29-May-14 CE 97.50 5.35 2.85
114.00%
5.35
5.05
12,000 3 0.63 72,000 4,000
5.88%
L&TFH 29-May-14 CE 62.50 5.20 0.20
4.00%
5.20
5.00
12,000 3 0.61 36,000 4,000
12.50%
LT 29-May-14 CE 1,480.00 36.45 3.10
9.30%
37.40
34.70
12,000 48 4.32 19,000 6,750
55.10%
ADANIPORTS 29-May-14 CE 205.00 22.70 -0.95
-4.02%
23.95
22.45
12,000 6 2.80 52,000 0
0.00%
PFC 29-May-14 CE 190.00 24.50 5.50
28.95%
25.00
19.90
12,000 6 2.77 54,000 -4,000
-6.90%
UPL 29-May-14 CE 310.00 6.80 -0.40
-5.56%
7.45
6.00
12,000 6 0.81 110,000 2,000
1.85%
TATAGLOBAL 29-May-14 CE 140.00 9.85 0.85
9.44%
9.85
9.20
12,000 6 1.12 42,000 0
0.00%
UCOBANK 29-May-14 CE 82.50 4.40 0.10
2.33%
4.50
4.35
12,000 3 0.53 48,000 4,000
9.09%
VOLTAS 29-May-14 CE 155.00 23.00 5.80
33.72%
33.00
20.00
12,000 6 2.79 32,000 0
0.00%
ZEEL 29-May-14 CE 260.00 16.80 3.45
25.84%
16.80
14.20
12,000 12 1.92 22,000 -9,000
-29.03%
SBIN 29-May-14 CE 2,050.00 275.00 51.05
22.80%
282.55
248.30
11,875 95 32.12 34,375 -250
-0.72%
SBIN 29-May-14 CE 2,220.00 155.40 41.15
36.02%
189.95
150.00
11,500 92 18.26 8,875 -4,000
-31.07%
NIFTY 29-May-14 CE 6,750.00 416.40 68.50
19.69%
425.00
362.70
11,150 223 44.21 53,150 750
1.43%
BHARATFORG 29-May-14 CE 430.00 23.30 1.05
4.72%
23.30
16.20
11,000 11 2.11 14,000 -5,000
-26.32%
COALINDIA 29-May-14 CE 315.00 15.15 10.75
244.32%
15.15
9.00
11,000 11 1.51 18,000 0
0.00%
ICICIBANK 29-May-14 CE 1,540.00 29.65 20.05
208.85%
34.90
27.95
11,000 44 3.41 6,250 6,250
0.00%
ITC 29-May-14 CE 365.00 7.55 2.50
49.50%
7.55
6.10
11,000 11 0.74 39,000 -2,000
-4.88%
YESBANK 29-May-14 CE 470.00 55.55 7.40
15.37%
61.45
51.25
11,000 11 6.00 67,000 -1,000
-1.47%
NIFTY 31-Jul-14 CE 7,500.00 150.00 37.00
32.74%
152.00
129.00
10,850 217 15.70 56,950 5,950
11.67%
LUPIN 29-May-14 CE 1,050.00 6.90 -2.70
-28.13%
9.65
6.85
10,500 42 0.92 81,000 5,250
6.93%
NIFTY 24-Dec-14 CE 7,500.00 322.00 66.95
26.25%
325.00
278.00
10,150 10 30.07 901,650 -3,150
-0.35%
ARVIND 29-May-14 CE 225.00 4.10 -0.40
-8.89%
4.60
4.05
10,000 5 0.43 78,000 -2,000
-2.50%
APOLLOTYRE 29-May-14 CE 167.50 15.00 5.00
50.00%
15.35
14.60
10,000 5 1.50 36,000 -2,000
-5.26%
BHEL 29-May-14 CE 175.00 30.00 7.30
32.16%
30.00
26.40
10,000 5 2.82 24,000 -4,000
-14.29%
BPCL 29-May-14 CE 470.00 45.00 8.65
23.80%
45.00
35.00
10,000 20 4.11 39,000 -5,000
-11.36%
RELINFRA 29-May-14 CE 570.00 43.25 6.55
17.85%
49.00
40.00
10,000 20 4.35 45,000 -500
-1.10%
CROMPGREAV 29-May-14 CE 195.00 7.40 0.85
12.98%
8.35
7.40
10,000 5 0.81 98,000 -4,000
-3.92%
CENTURYTEX 29-May-14 CE 410.00 17.95 0.45
2.57%
19.85
14.50
10,000 10 1.79 41,000 2,000
5.13%
DLF 29-May-14 CE 185.00 2.90 0.70
31.82%
2.90
2.45
10,000 5 0.27 128,000 4,000
3.23%
DABUR 29-May-14 CE 190.00 2.75 -0.20
-6.78%
3.75
2.15
10,000 5 0.29 88,000 -2,000
-2.22%
IDFC 26-Jun-14 CE 125.00 7.95 2.45
44.55%
7.95
6.35
10,000 5 0.70 66,000 6,000
10.00%
LICHSGFIN 29-May-14 CE 285.00 17.20 6.70
63.81%
17.30
14.55
10,000 10 1.63 20,000 0
0.00%
LT 29-May-14 CE 1,560.00 19.00 9.55
101.06%
21.15
13.10
10,000 40 1.69 48,250 250
0.52%
NTPC 29-May-14 CE 127.50 2.25 0.45
25.00%
2.35
2.10
10,000 5 0.22 52,000 -2,000
-3.70%
ORIENTBANK 29-May-14 CE 270.00 17.70 1.60
9.94%
18.60
17.60
10,000 5 1.78 52,000 2,000
4.00%
POWERGRID 29-May-14 CE 100.00 9.50 1.45
18.01%
9.50
8.65
10,000 5 0.91 80,000 -6,000
-6.98%
SSLT 29-May-14 CE 230.00 1.30 0.25
23.81%
1.30
1.00
10,000 5 0.12 140,000 0
0.00%
UPL 29-May-14 CE 320.00 4.90 -0.85
-14.78%
5.75
4.90
10,000 5 0.55 126,000 -2,000
-1.56%
TATASTEEL 29-May-14 CE 390.00 42.55 2.95
7.45%
45.00
39.95
10,000 10 4.25 134,000 1,000
0.75%
UNIONBANK 29-May-14 CE 175.00 3.00 0.90
42.86%
4.00
2.10
10,000 5 0.27 56,000 4,000
7.69%
TATACOMM 29-May-14 CE 320.00 3.10 0.35
12.73%
4.20
3.05
10,000 10 0.35 94,000 -1,000
-1.05%
YESBANK 29-May-14 CE 420.00 80.00 0.00
0.00%
80.10
80.00
10,000 10 8.00 132,000 0
0.00%
YESBANK 29-May-14 CE 440.00 76.00 11.85
18.47%
76.00
70.00
10,000 10 7.27 65,000 -5,000
-7.14%
NIFTY 29-May-14 CE 7,950.00 29.65 4.65
18.60%
37.95
28.00
9,650 193 2.79 8,450 7,650
956.25%
BANKBARODA 29-May-14 CE 820.00 71.55 8.50
13.48%
72.50
65.70
9,500 19 6.57 55,500 500
0.91%
INDUSINDBK 29-May-14 CE 500.00 48.00 5.30
12.41%
51.00
42.60
9,500 19 4.55 37,000 -3,500
-8.64%
INDUSINDBK 29-May-14 CE 540.00 26.35 8.65
48.87%
29.00
26.35
9,500 19 2.66 17,500 4,000
29.63%
KOTAKBANK 29-May-14 CE 840.00 56.35 7.40
15.12%
57.40
44.25
9,500 19 5.10 29,000 -500
-1.69%
ADANIENT 29-May-14 CE 400.00 70.85 0.00
0.00%
76.50
51.00
9,000 9 6.20 33,000 0
0.00%
ADANIENT 29-May-14 CE 490.00 33.00 1.15
3.61%
36.00
32.40
9,000 9 3.06 36,000 0
0.00%
BHARTIARTL 29-May-14 CE 300.00 25.00 5.85
30.55%
25.00
23.40
9,000 9 2.18 53,000 -4,000
-7.02%
IOC 29-May-14 CE 280.00 23.00 4.15
22.02%
23.95
20.65
9,000 9 1.98 60,000 -1,000
-1.64%
IOC 29-May-14 CE 290.00 18.00 4.30
31.39%
18.00
16.00
9,000 9 1.53 17,000 6,000
54.55%
JINDALSTEL 29-May-14 CE 270.00 6.45 0.95
17.27%
6.45
5.50
9,000 9 0.54 319,000 -1,000
-0.31%
SUNPHARMA 29-May-14 CE 700.00 3.10 -2.05
-39.81%
3.60
2.95
9,000 18 0.31 108,000 7,000
6.93%
TATASTEEL 29-May-14 CE 510.00 3.25 0.60
22.64%
3.65
2.60
9,000 9 0.29 59,000 1,000
1.72%
AXISBANK 29-May-14 CE 1,720.00 80.00 19.95
33.22%
92.00
60.00
9,000 36 7.34 12,750 2,250
21.43%
WIPRO 29-May-14 CE 560.00 4.95 -0.90
-15.38%
5.00
3.50
9,000 18 0.36 121,000 -2,500
-2.02%
JSWSTEEL 29-May-14 CE 1,160.00 61.00 12.90
26.82%
63.95
45.00
8,500 34 4.90 12,500 4,000
47.06%
NIFTY 26-Jun-14 CE 4,000.00 2,970.00 122.35
4.30%
2,980.00
2,920.85
8,500 170 250.08 138,800 -1,250
-0.89%
WIPRO 29-May-14 CE 500.00 22.10 -5.00
-18.45%
23.65
21.50
8,500 17 1.92 19,000 3,000
18.75%
HEXAWARE 29-May-14 CE 155.00 3.10 -0.20
-6.06%
3.10
2.80
8,000 4 0.23 88,000 2,000
2.33%
HEXAWARE 29-May-14 CE 185.00 0.60 -0.25
-29.41%
0.95
0.60
8,000 4 0.06 84,000 2,000
2.44%
ALBK 29-May-14 CE 92.50 8.10 0.90
12.50%
8.10
7.55
8,000 2 0.63 16,000 -4,000
-20.00%
BHARATFORG 29-May-14 CE 460.00 10.40 1.40
15.56%
10.45
8.50
8,000 8 0.79 5,000 0
0.00%
BIOCON 29-May-14 CE 480.00 15.20 -3.95
-20.63%
20.00
14.25
8,000 16 1.44 62,000 -3,000
-4.62%
BANKBARODA 29-May-14 CE 800.00 80.50 9.40
13.22%
80.50
76.50
8,000 16 6.24 77,500 0
0.00%
BANKBARODA 29-May-14 CE 860.00 50.00 5.35
11.98%
52.00
47.55
8,000 16 4.00 21,000 500
2.44%
BPCL 29-May-14 CE 510.00 21.00 5.70
37.25%
24.45
16.00
8,000 16 1.64 20,000 -500
-2.44%
BPCL 29-May-14 CE 530.00 14.50 8.50
141.67%
15.60
9.00
8,000 16 1.15 8,000 4,000
100.00%
BHARTIARTL 29-May-14 CE 335.00 7.80 2.05
35.65%
7.95
5.65
8,000 8 0.55 28,000 3,000
12.00%
CIPLA 29-May-14 CE 395.00 9.10 -3.15
-25.71%
12.00
9.10
8,000 16 0.81 13,500 2,500
22.73%
CAIRN 29-May-14 CE 335.00 9.50 0.30
3.26%
11.50
9.00
8,000 8 0.84 87,000 0
0.00%
CENTURYTEX 29-May-14 CE 390.00 29.95 4.45
17.45%
29.95
24.15
8,000 8 2.19 34,000 -1,000
-2.86%
DISHTV 26-Jun-14 CE 47.50 4.70 3.00
176.47%
4.70
4.70
8,000 1 0.38 8,000 0
0.00%
DISHTV 29-May-14 CE 62.50 0.30 0.00
0.00%
0.30
0.30
8,000 1 0.02 32,000 0
0.00%
AMBUJACEM 29-May-14 CE 215.00 8.80 2.80
46.67%
10.20
8.70
8,000 4 0.75 48,000 2,000
4.35%
HINDALCO 29-May-14 CE 147.50 7.75 0.05
0.65%
7.75
6.55
8,000 4 0.58 48,000 2,000
4.35%
HCLTECH 29-May-14 CE 1,380.00 36.85 -5.70
-13.40%
45.10
33.90
8,000 32 3.13 13,000 750
6.12%
HDIL 26-Jun-14 CE 80.00 8.00 6.50
433.33%
8.00
8.00
8,000 1 0.64 - 0
0.00%
HDIL 29-May-14 CE 55.00 24.60 4.00
19.42%
24.60
24.60
8,000 1 1.97 16,000 0
0.00%
INDIACEM 29-May-14 CE 75.00 2.80 -0.60
-17.65%
2.80
2.80
8,000 2 0.22 200,000 -4,000
-1.96%
IDBI 29-May-14 CE 67.50 5.90 0.90
18.00%
5.90
5.60
8,000 2 0.46 60,000 0
0.00%
IGL 29-May-14 CE 290.00 14.95 4.95
49.50%
16.65
14.90
8,000 8 1.22 15,000 1,000
7.14%
JSWENERGY 29-May-14 CE 57.50 3.45 0.70
25.45%
3.45
3.45
8,000 2 0.28 32,000 4,000
14.29%
L&TFH 29-May-14 CE 60.00 6.55 0.05
0.77%
6.55
6.55
8,000 2 0.52 104,000 0
0.00%
NTPC 29-May-14 CE 117.50 6.30 1.15
22.33%
6.30
5.20
8,000 4 0.45 88,000 -2,000
-2.22%
PFC 29-May-14 CE 215.00 10.50 3.65
53.28%
10.50
8.85
8,000 4 0.78 48,000 0
0.00%
POWERGRID 29-May-14 CE 112.50 1.95 0.45
30.00%
2.20
1.95
8,000 4 0.16 64,000 4,000
6.67%
POWERGRID 29-May-14 CE 120.00 0.80 0.10
14.29%
0.80
0.80
8,000 4 0.06 96,000 -2,000
-2.04%
RELCAPITAL 29-May-14 CE 370.00 24.05 0.25
1.05%
26.90
24.00
8,000 8 1.98 175,000 -2,000
-1.13%
RCOM 29-May-14 CE 110.00 15.50 3.25
26.53%
15.50
13.65
8,000 4 1.13 122,000 0
0.00%
RPOWER 29-May-14 CE 87.50 1.70 0.70
70.00%
1.70
0.90
8,000 2 0.10 60,000 0
0.00%
SAIL 29-May-14 CE 87.50 1.20 0.20
20.00%
1.20
0.75
8,000 2 0.08 16,000 0
0.00%
SYNDIBANK 29-May-14 CE 115.00 3.20 0.90
39.13%
3.30
3.20
8,000 2 0.26 132,000 -4,000
-2.94%
SYNDIBANK 29-May-14 CE 120.00 2.00 0.30
17.65%
2.00
2.00
8,000 2 0.16 120,000 0
0.00%
UPL 29-May-14 CE 220.00 56.00 3.65
6.97%
56.00
54.80
8,000 4 4.44 50,000 -2,000
-3.85%
SUNPHARMA 29-May-14 CE 630.00 17.00 -3.30
-16.26%
19.95
16.65
8,000 16 1.42 41,500 3,000
7.79%
TATAGLOBAL 29-May-14 CE 180.00 0.55 -0.05
-8.33%
0.70
0.55
8,000 4 0.05 118,000 0
0.00%
UCOBANK 29-May-14 CE 95.00 1.20 -0.30
-20.00%
1.20
1.00
8,000 2 0.09 88,000 0
0.00%
TATACOMM 29-May-14 CE 310.00 5.00 0.50
11.11%
5.25
4.90
8,000 8 0.40 72,000 2,000
2.86%
MCDOWELL-N 29-May-14 CE 2,950.00 6.30 -3.20
-33.68%
10.95
6.00
7,875 63 0.57 45,875 1,750
3.97%
NIFTY 29-May-14 CE 7,450.00 110.25 29.00
35.69%
114.90
89.80
7,800 156 8.04 8,650 3,050
54.46%
NIFTY 24-Dec-14 CE 7,000.00 565.00 58.75
11.60%
570.00
510.00
7,250 145 39.75 508,650 -1,300
-0.25%
BANKNIFTY 29-May-14 CE 13,700.00 1,039.95 214.40
25.97%
1,060.00
922.00
7,150 286 70.82 20,125 -1,050
-4.96%
ADANIENT 29-May-14 CE 420.00 61.90 2.55
4.30%
61.90
59.75
7,000 7 4.25 51,000 3,000
6.25%
BHARATFORG 29-May-14 CE 440.00 17.80 1.90
11.95%
17.90
13.00
7,000 7 1.11 6,000 0
0.00%
CENTURYTEX 29-May-14 CE 420.00 15.40 1.85
13.65%
17.20
12.10
7,000 7 1.05 60,000 3,000
5.26%
LICHSGFIN 29-May-14 CE 260.00 31.60 5.75
22.24%
35.00
31.60
7,000 7 2.30 38,000 -4,000
-9.52%
RECLTD 29-May-14 CE 250.00 18.45 3.20
20.98%
18.45
16.50
7,000 7 1.25 51,000 0
0.00%
RECLTD 29-May-14 CE 255.00 15.70 2.60
19.85%
15.70
12.90
7,000 7 1.04 10,000 0
0.00%
TITAN 29-May-14 CE 270.00 16.65 -1.30
-7.24%
18.20
16.05
7,000 7 1.17 64,000 0
0.00%
WIPRO 29-May-14 CE 600.00 2.00 -0.15
-6.98%
2.10
1.85
7,000 14 0.14 155,000 1,000
0.65%
NIFTY 29-May-14 CE 6,100.00 928.40 103.50
12.55%
942.30
875.00
6,850 137 63.09 108,350 -4,200
-3.73%
RELIANCE 29-May-14 CE 900.00 129.00 20.05
18.40%
147.00
119.95
6,750 27 9.15 38,750 -4,500
-10.40%
BPCL 29-May-14 CE 490.00 30.45 5.15
20.36%
32.25
23.50
6,500 13 1.82 19,500 -1,500
-7.14%
HEROMOTOCO 29-May-14 CE 2,300.00 71.90 21.35
42.24%
71.90
58.05
6,500 52 4.13 10,500 -2,000
-16.00%
M&M 29-May-14 CE 1,100.00 54.00 6.75
14.29%
59.90
48.00
6,500 26 3.51 31,750 -3,750
-10.56%
M&M 29-May-14 CE 1,180.00 19.90 12.80
180.28%
23.00
18.00
6,500 26 1.24 7,250 3,250
81.25%
BANKNIFTY 29-May-14 CE 13,100.00 1,435.00 228.30
18.92%
1,583.85
1,300.00
6,325 253 88.66 45,450 -800
-1.73%
HEXAWARE 29-May-14 CE 175.00 0.90 -0.30
-25.00%
1.20
0.90
6,000 3 0.06 54,000 -2,000
-3.57%
HEXAWARE 29-May-14 CE 180.00 0.90 -0.10
-10.00%
1.00
0.75
6,000 3 0.05 144,000 -4,000
-2.70%
BHEL 29-May-14 CE 225.00 7.10 3.00
73.17%
7.10
4.50
6,000 3 0.37 42,000 0
0.00%
BANKINDIA 29-May-14 CE 200.00 50.00 5.00
11.11%
50.00
50.00
6,000 6 3.00 32,000 0
0.00%
CROMPGREAV 29-May-14 CE 220.00 3.30 0.80
32.00%
3.30
2.80
6,000 3 0.19 106,000 0
0.00%
CAIRN 29-May-14 CE 345.00 5.90 0.75
14.56%
6.50
5.90
6,000 6 0.37 58,000 1,000
1.75%
DABUR 29-May-14 CE 200.00 1.25 -0.25
-16.67%
1.25
1.00
6,000 3 0.07 78,000 0
0.00%
HINDALCO 29-May-14 CE 152.50 5.95 0.25
4.39%
5.95
5.45
6,000 3 0.34 38,000 -4,000
-9.52%
HCLTECH 29-May-14 CE 1,450.00 15.15 -4.55
-23.10%
18.00
15.10
6,000 24 0.98 25,750 1,000
4.04%
HINDUNILVR 29-May-14 CE 610.00 4.75 0.75
18.75%
4.75
3.50
6,000 12 0.25 64,000 2,000
3.23%
HINDPETRO 29-May-14 CE 340.00 48.00 15.40
47.24%
48.00
39.05
6,000 6 2.69 46,000 -2,000
-4.17%
IDEA 29-May-14 CE 130.00 12.95 2.70
26.34%
12.95
11.50
6,000 3 0.73 42,000 -2,000
-4.55%
IDEA 29-May-14 CE 165.00 1.50 0.60
66.67%
2.00
1.50
6,000 3 0.10 30,000 0
0.00%
ITC 29-May-14 CE 375.00 4.35 0.25
6.10%
4.35
3.15
6,000 6 0.22 42,000 0
0.00%
JINDALSTEL 29-May-14 CE 290.00 3.00 -0.25
-7.69%
3.00
2.60
6,000 6 0.18 100,000 -4,000
-3.85%
KOTAKBANK 29-May-14 CE 800.00 76.00 1.25
1.67%
80.00
74.25
6,000 12 4.57 51,500 1,000
1.98%
KOTAKBANK 29-May-14 CE 860.00 42.95 10.00
30.35%
44.55
37.00
6,000 12 2.48 26,500 1,000
3.92%
LUPIN 29-May-14 CE 980.00 22.00 -4.55
-17.14%
30.00
22.00
6,000 24 1.50 20,000 1,500
8.11%
LUPIN 29-May-14 CE 1,020.00 10.95 -3.75
-25.51%
15.00
10.15
6,000 24 0.76 55,500 -2,750
-4.72%
NIFTY 26-Jun-14 CE 6,000.00 1,035.00 98.70
10.54%
1,050.00
1,001.35
6,000 120 62.02 197,650 1,600
0.82%
POWERGRID 29-May-14 CE 102.50 7.50 1.35
21.95%
7.50
7.35
6,000 3 0.45 38,000 -2,000
-5.00%
RELCAPITAL 29-May-14 CE 400.00 14.20 2.25
18.83%
16.00
13.00
6,000 6 0.88 658,000 -1,000
-0.15%
RELCAPITAL 29-May-14 CE 450.00 5.00 1.25
33.33%
5.50
4.25
6,000 6 0.31 123,000 0
0.00%
TATAMTRDVR 29-May-14 CE 240.00 13.00 5.55
74.50%
13.00
10.50
6,000 3 0.73 190,000 -2,000
-1.04%
TATAGLOBAL 29-May-14 CE 145.00 6.75 0.65
10.66%
6.80
6.75
6,000 3 0.41 126,000 2,000
1.61%
UNIONBANK 29-May-14 CE 130.00 22.50 2.30
11.39%
22.50
21.35
6,000 3 1.30 14,000 -4,000
-22.22%
VOLTAS 29-May-14 CE 185.00 4.50 1.30
40.63%
5.30
4.50
6,000 3 0.30 24,000 -4,000
-14.29%
DRREDDY 29-May-14 CE 2,800.00 46.20 0.35
0.76%
56.80
42.05
5,875 47 2.87 20,500 -1,375
-6.29%
ICICIBANK 29-May-14 CE 1,280.00 152.00 7.40
5.12%
186.15
147.60
5,750 23 9.30 34,000 -3,250
-8.72%
NIFTY 29-May-14 CE 5,800.00 1,210.30 113.75
10.37%
1,214.85
1,156.75
5,700 114 67.23 57,500 -4,500
-7.26%
BANKNIFTY 29-May-14 CE 13,800.00 1,003.50 222.75
28.53%
1,006.70
868.00
5,600 224 52.78 21,775 -1,050
-4.60%
RELINFRA 29-May-14 CE 590.00 36.00 14.90
70.62%
39.25
29.00
5,500 11 1.88 16,000 2,500
18.52%
JSWSTEEL 29-May-14 CE 1,140.00 68.85 11.55
20.16%
68.85
50.55
5,500 22 3.46 11,000 -2,000
-15.38%
LT 29-May-14 CE 1,540.00 20.10 -1.30
-6.07%
22.60
18.00
5,500 22 1.20 62,250 -250
-0.40%
PNB 29-May-14 CE 880.00 40.90 12.55
44.27%
41.25
37.90
5,500 11 2.18 13,000 1,000
8.33%
SBIN 29-May-14 CE 2,120.00 225.50 39.75
21.40%
230.00
199.00
5,500 44 12.43 27,750 -1,000
-3.48%
WIPRO 29-May-14 CE 580.00 3.30 0.45
15.79%
3.35
2.85
5,500 11 0.18 83,000 1,000
1.22%
JUSTDIAL 29-May-14 CE 1,150.00 90.00 12.30
15.83%
90.00
60.00
5,375 43 4.05 13,375 625
4.90%
INFY 29-May-14 CE 3,000.00 150.00 20.55
15.87%
156.60
125.75
5,250 42 7.52 22,875 -1,875
-7.58%
ADANIENT 29-May-14 CE 510.00 26.65 0.55
2.11%
29.35
26.00
5,000 5 1.39 57,000 0
0.00%
ASIANPAINT 29-May-14 CE 540.00 13.30 -0.20
-1.48%
15.90
13.30
5,000 10 0.74 29,500 1,000
3.51%
BANKBARODA 29-May-14 CE 880.00 42.00 4.00
10.53%
43.60
38.65
5,000 10 2.09 17,000 0
0.00%
BANKINDIA 29-May-14 CE 230.00 26.75 1.20
4.70%
26.80
26.75
5,000 5 1.34 121,000 0
0.00%
BHARTIARTL 29-May-14 CE 345.00 4.95 1.05
26.92%
6.00
3.90
5,000 5 0.24 42,000 -1,000
-2.33%
COALINDIA 29-May-14 CE 295.00 29.80 11.30
61.08%
31.30
27.00
5,000 5 1.43 9,000 -3,000
-25.00%
CAIRN 29-May-14 CE 355.00 3.45 0.60
21.05%
3.85
3.45
5,000 5 0.18 19,000 1,000
5.56%
CENTURYTEX 29-May-14 CE 430.00 12.00 0.95
8.60%
12.40
8.15
5,000 5 0.54 36,000 2,000
5.88%
CENTURYTEX 29-May-14 CE 460.00 5.50 0.15
2.80%
5.50
5.00
5,000 5 0.26 45,000 0
0.00%
GAIL 29-May-14 CE 390.00 11.00 2.95
36.65%
12.40
10.00
5,000 5 0.57 25,000 -2,000
-7.41%
HCLTECH 29-May-14 CE 1,360.00 46.00 -6.00
-11.54%
52.00
41.00
5,000 20 2.21 26,000 1,500
6.12%
JINDALSTEL 29-May-14 CE 245.00 14.80 0.80
5.71%
14.80
14.75
5,000 5 0.74 28,000 0
0.00%
LUPIN 29-May-14 CE 970.00 28.40 -4.80
-14.46%
35.00
26.00
5,000 20 1.54 8,250 2,000
32.00%
LICHSGFIN 29-May-14 CE 295.00 12.50 5.00
66.67%
13.15
12.30
5,000 5 0.63 14,000 2,000
16.67%
RELCAPITAL 29-May-14 CE 360.00 28.05 -0.35
-1.23%
34.00
28.05
5,000 5 1.54 321,000 -2,000
-0.62%
SUNPHARMA 29-May-14 CE 660.00 7.40 -3.60
-32.73%
9.25
7.40
5,000 10 0.43 78,000 0
0.00%
TATACHEM 29-May-14 CE 300.00 9.40 -0.35
-3.59%
9.80
9.40
5,000 5 0.48 73,000 -4,000
-5.19%
TATACHEM 29-May-14 CE 320.00 4.50 -0.20
-4.26%
4.75
4.00
5,000 5 0.22 40,000 -1,000
-2.44%
TATASTEEL 26-Jun-14 CE 500.00 8.00 3.40
73.91%
9.00
7.00
5,000 5 0.39 42,000 2,000
5.00%
BANKNIFTY 29-May-14 CE 13,600.00 1,088.80 199.90
22.49%
1,125.00
986.55
4,925 197 53.03 19,250 -925
-4.58%
ICICIBANK 29-May-14 CE 1,380.00 82.50 2.00
2.48%
99.05
82.50
4,750 19 4.31 26,000 500
1.96%
M&M 29-May-14 CE 1,120.00 40.00 2.15
5.68%
47.00
37.15
4,750 19 1.95 12,000 -250
-2.04%
TCS 29-May-14 CE 2,100.00 88.00 -17.00
-16.19%
105.00
79.00
4,750 38 4.10 5,125 2,000
64.00%
BANKNIFTY 29-May-14 CE 13,200.00 1,345.00 219.85
19.54%
1,465.00
1,245.20
4,700 188 62.87 62,425 -2,175
-3.37%
ASIANPAINT 29-May-14 CE 520.00 23.30 2.55
12.29%
24.00
21.00
4,500 9 1.04 28,000 -3,500
-11.11%
BPCL 29-May-14 CE 540.00 11.40 4.55
66.42%
12.30
9.00
4,500 9 0.51 4,000 1,500
60.00%
HDFCBANK 29-May-14 CE 770.00 50.40 31.95
173.17%
50.40
37.20
4,500 9 1.96 22,500 0
0.00%
KOTAKBANK 29-May-14 CE 880.00 33.20 14.10
73.82%
34.00
28.85
4,500 9 1.47 5,500 0
0.00%
BANKNIFTY 29-May-14 CE 15,200.00 345.05 300.55
675.39%
350.50
158.35
4,275 171 13.11 2,775 2,775
0.00%
ICICIBANK 29-May-14 CE 1,200.00 216.00 6.20
2.96%
226.50
215.00
4,250 17 9.28 144,000 0
0.00%
INFY 29-May-14 CE 3,350.00 21.70 4.45
25.80%
23.50
16.50
4,125 33 0.85 27,500 0
0.00%
NIFTY 29-May-14 CE 5,300.00 1,649.60 113.15
7.36%
1,666.00
1,648.50
4,100 82 67.95 43,200 -3,900
-8.28%
HEXAWARE 29-May-14 CE 160.00 2.25 -0.20
-8.16%
2.35
2.25
4,000 2 0.09 176,000 0
0.00%
ANDHRABANK 29-May-14 CE 72.50 1.60 0.15
10.34%
1.60
1.60
4,000 1 0.06 64,000 0
0.00%
ALBK 29-May-14 CE 85.00 13.15 10.35
369.64%
13.15
13.15
4,000 1 0.53 - 0
0.00%
APOLLOTYRE 29-May-14 CE 210.00 2.10 0.85
68.00%
2.10
2.10
4,000 2 0.08 4,000 2,000
100.00%
BIOCON 29-May-14 CE 470.00 20.00 -3.60
-15.25%
23.00
20.00
4,000 8 0.87 24,500 -1,500
-5.77%
BANKBARODA 29-May-14 CE 940.00 24.00 2.50
11.63%
24.00
20.50
4,000 8 0.89 25,000 1,500
6.38%
BANKINDIA 29-May-14 CE 220.00 34.75 2.75
8.59%
34.75
34.50
4,000 4 1.38 121,000 -3,000
-2.42%
RELINFRA 29-May-14 CE 500.00 83.70 13.20
18.72%
88.95
71.95
4,000 8 3.22 45,500 -1,000
-2.15%
CIPLA 29-May-14 CE 380.00 17.50 -1.40
-7.41%
18.35
12.75
4,000 8 0.62 34,000 500
1.49%
CANBK 29-May-14 CE 270.00 32.50 3.70
12.85%
33.50
32.50
4,000 4 1.32 65,000 -1,000
-1.52%
CROMPGREAV 29-May-14 CE 210.00 4.95 1.15
30.26%
4.95
4.50
4,000 2 0.19 76,000 0
0.00%
COALINDIA 29-May-14 CE 325.00 10.80 8.30
332.00%
10.80
10.50
4,000 4 0.43 5,000 2,000
66.67%
CAIRN 29-May-14 CE 370.00 1.80 0.25
16.13%
2.00
1.80
4,000 4 0.08 162,000 3,000
1.89%
CENTURYTEX 29-May-14 CE 360.00 50.60 9.00
21.63%
50.60
40.00
4,000 4 1.80 55,000 -2,000
-3.51%
CENTURYTEX 29-May-14 CE 450.00 5.80 -0.60
-9.38%
6.00
5.00
4,000 4 0.23 31,000 -1,000
-3.13%
FEDERALBNK 29-May-14 CE 97.50 5.00 0.80
19.05%
5.00
5.00
4,000 1 0.20 52,000 0
0.00%
AMBUJACEM 29-May-14 CE 200.00 16.30 1.70
11.64%
17.40
16.30
4,000 2 0.67 46,000 0
0.00%
HCLTECH 29-May-14 CE 1,600.00 3.45 -0.60
-14.81%
3.45
2.75
4,000 16 0.12 29,500 0
0.00%
HEROMOTOCO 29-May-14 CE 2,500.00 16.45 11.45
229.00%
16.50
12.80
4,000 32 0.55 4,625 -3,750
-44.78%
HINDPETRO 29-May-14 CE 330.00 48.00 9.55
24.84%
48.00
45.90
4,000 4 1.87 46,000 -2,000
-4.17%
INDIACEM 29-May-14 CE 70.00 5.80 1.80
45.00%
5.80
5.80
4,000 1 0.23 48,000 0
0.00%
IDEA 29-May-14 CE 125.00 16.35 5.85
55.71%
16.35
16.35
4,000 2 0.65 16,000 0
0.00%
IDBI 29-May-14 CE 82.50 1.20 0.20
20.00%
1.20
1.20
4,000 1 0.05 4,000 0
0.00%
IDFC 29-May-14 CE 100.00 20.00 1.15
6.10%
20.00
20.00
4,000 2 0.80 24,000 0
0.00%
IRB 29-May-14 CE 110.00 30.00 8.00
36.36%
30.00
30.00
4,000 1 1.20 12,000 0
0.00%
IRB 29-May-14 CE 115.00 24.00 4.00
20.00%
24.00
24.00
4,000 1 0.96 68,000 0
0.00%
IBREALEST 29-May-14 CE 62.50 9.25 2.00
27.59%
9.25
9.25
4,000 1 0.37 84,000 0
0.00%
JSWENERGY 29-May-14 CE 62.50 1.25 -0.60
-32.43%
1.25
1.25
4,000 1 0.05 12,000 0
0.00%
JISLJALEQS 29-May-14 CE 82.50 11.40 2.50
28.09%
11.40
11.40
4,000 1 0.46 28,000 0
0.00%
KTKBANK 29-May-14 CE 115.00 14.00 0.95
7.28%
14.00
14.00
4,000 2 0.56 18,000 0
0.00%
KTKBANK 29-May-14 CE 150.00 1.50 0.10
7.14%
1.70
1.50
4,000 2 0.06 24,000 0
0.00%
LICHSGFIN 29-May-14 CE 310.00 6.90 2.30
50.00%
6.90
6.85
4,000 4 0.27 16,000 1,000
6.67%
MCLEODRUSS 29-May-14 CE 290.00 6.10 0.50
8.93%
6.50
5.60
4,000 4 0.24 17,000 0
0.00%
NMDC 29-May-14 CE 140.00 13.15 0.15
1.15%
13.15
11.45
4,000 2 0.49 34,000 0
0.00%
NMDC 29-May-14 CE 165.00 2.00 0.15
8.11%
2.00
2.00
4,000 2 0.08 84,000 0
0.00%
NTPC 26-Jun-14 CE 120.00 7.50 2.05
37.61%
7.50
7.00
4,000 2 0.29 182,000 0
0.00%
NTPC 26-Jun-14 CE 125.00 4.00 1.05
35.59%
4.00
3.80
4,000 2 0.16 6,000 0
0.00%
PFC 29-May-14 CE 205.00 14.70 3.60
32.43%
15.10
14.70
4,000 2 0.60 38,000 -2,000
-5.00%
PETRONET 29-May-14 CE 150.00 5.40 -0.10
-1.82%
5.40
4.60
4,000 2 0.20 86,000 0
0.00%
PETRONET 29-May-14 CE 160.00 2.10 -0.65
-23.64%
2.50
2.10
4,000 2 0.09 42,000 0
0.00%
PTC 29-May-14 CE 72.50 3.20 1.40
77.78%
3.20
3.20
4,000 1 0.13 20,000 0
0.00%
SAIL 29-May-14 CE 57.50 13.90 2.60
23.01%
13.90
13.90
4,000 1 0.56 8,000 0
0.00%
SAIL 29-May-14 CE 67.50 6.30 -1.25
-16.56%
6.30
6.30
4,000 1 0.25 104,000 0
0.00%
SYNDIBANK 29-May-14 CE 102.50 7.45 1.60
27.35%
7.45
7.45
4,000 1 0.30 8,000 0
0.00%
SYNDIBANK 29-May-14 CE 107.50 5.40 0.65
13.68%
5.40
5.40
4,000 1 0.22 68,000 0
0.00%
SYNDIBANK 29-May-14 CE 125.00 0.80 -0.60
-42.86%
0.80
0.80
4,000 1 0.03 64,000 0
0.00%
UPL 29-May-14 CE 285.00 12.80 -1.25
-8.90%
15.30
12.80
4,000 2 0.56 34,000 0
0.00%
SUNTV 29-May-14 CE 360.00 20.00 -6.60
-24.81%
20.30
20.00
4,000 4 0.81 2,000 0
0.00%
TATACHEM 29-May-14 CE 290.00 12.80 -2.20
-14.67%
14.00
12.55
4,000 4 0.52 15,000 -1,000
-6.25%
TATAMTRDVR 29-May-14 CE 260.00 5.00 1.30
35.14%
5.00
4.50
4,000 2 0.19 80,000 0
0.00%
UNIONBANK 29-May-14 CE 135.00 18.85 1.95
11.54%
18.85
17.50
4,000 2 0.73 34,000 0
0.00%
UCOBANK 29-May-14 CE 87.50 2.75 -0.20
-6.78%
2.75
2.75
4,000 1 0.11 28,000 0
0.00%
YESBANK 29-May-14 CE 430.00 83.00 24.45
41.76%
83.00
78.00
4,000 4 3.22 20,000 -2,000
-9.09%
BANKNIFTY 29-May-14 CE 13,400.00 1,232.00 226.15
22.48%
1,270.00
1,132.20
3,825 153 46.43 69,300 -200
-0.29%
BATAINDIA 29-May-14 CE 1,100.00 15.95 -1.05
-6.18%
21.00
15.95
3,750 15 0.65 8,500 -500
-5.56%
ICICIBANK 29-May-14 CE 1,460.00 58.50 42.80
272.61%
58.50
16.00
3,750 15 2.02 17,250 2,750
18.97%
LT 29-May-14 CE 1,320.00 110.10 14.60
15.29%
112.70
100.00
3,750 15 4.02 35,250 -1,250
-3.42%
NIFTY 31-Jul-14 CE 6,800.00 475.50 65.50
15.98%
475.50
440.00
3,700 74 16.96 9,300 -1,650
-15.07%
BANKNIFTY 29-May-14 CE 15,100.00 360.05 306.25
569.24%
380.00
275.00
3,675 147 11.05 800 800
0.00%
TECHM 29-May-14 CE 2,000.00 9.85 3.85
64.17%
9.85
6.90
3,625 29 0.31 14,250 375
2.70%
BAJAJ-AUTO 29-May-14 CE 2,000.00 47.00 3.20
7.31%
51.00
45.00
3,500 28 1.66 11,625 500
4.49%
BIOCON 29-May-14 CE 520.00 7.10 -1.80
-20.22%
8.00
6.50
3,500 7 0.25 51,500 -500
-0.96%
KOTAKBANK 29-May-14 CE 900.00 26.55 5.80
27.95%
26.55
21.95
3,500 7 0.85 15,500 0
0.00%
NIFTY 31-Jul-14 CE 7,000.00 363.05 63.15
21.06%
363.05
322.00
3,500 70 11.96 123,950 750
0.61%
BAJAJ-AUTO 29-May-14 CE 1,950.00 70.00 8.75
14.29%
75.55
62.00
3,375 27 2.30 8,750 1,125
14.75%
SBIN 29-May-14 CE 2,060.00 252.55 41.55
19.69%
257.00
250.00
3,375 27 8.57 8,875 0
0.00%
MARUTI 29-May-14 CE 1,950.00 121.00 25.70
26.97%
121.00
80.00
3,250 26 3.76 15,250 -875
-5.43%
NIFTY 26-Jun-14 CE 5,000.00 1,990.00 113.35
6.04%
1,995.00
1,962.00
3,250 65 64.71 565,500 -1,650
-0.29%
NIFTY 29-May-14 CE 7,750.00 48.00 13.80
40.35%
54.95
43.00
3,250 65 1.59 36,900 900
2.50%
NIFTY 29-May-14 CE 5,000.00 1,981.50 111.25
5.95%
1,993.15
1,938.40
3,100 62 61.15 366,000 250
0.07%
ACC 29-May-14 CE 1,300.00 85.00 20.00
30.77%
95.00
85.00
3,000 12 2.78 18,750 -2,750
-12.79%
ADANIENT 29-May-14 CE 410.00 65.20 -3.40
-4.96%
66.35
65.20
3,000 3 1.97 10,000 0
0.00%
BIOCON 29-May-14 CE 490.00 12.00 -4.65
-27.93%
16.85
12.00
3,000 6 0.44 22,500 1,000
4.65%
CANBK 29-May-14 CE 350.00 3.80 0.30
8.57%
4.70
3.80
3,000 3 0.13 25,000 0
0.00%
CESC 29-May-14 CE 530.00 12.60 2.60
26.00%
15.90
11.80
3,000 6 0.40 2,500 1,500
150.00%
COALINDIA 29-May-14 CE 350.00 4.00 3.75
1,500.00%
4.00
3.50
3,000 3 0.11 2,000 2,000
0.00%
GLENMARK 29-May-14 CE 600.00 21.50 1.15
5.65%
36.95
21.50
3,000 6 0.76 9,500 0
0.00%
HINDUNILVR 29-May-14 CE 550.00 24.85 4.45
21.81%
25.00
22.00
3,000 6 0.69 37,500 -500
-1.32%
ITC 29-May-14 CE 345.00 16.80 2.80
20.00%
16.80
14.00
3,000 3 0.47 21,000 0
0.00%
JINDALSTEL 29-May-14 CE 255.00 11.10 1.20
12.12%
11.10
11.10
3,000 3 0.33 17,000 0
0.00%
M&MFIN 29-May-14 CE 240.00 16.20 2.05
14.49%
18.50
16.20
3,000 3 0.52 63,000 -1,000
-1.56%
NIFTY 24-Dec-14 CE 7,900.00 168.00 37.50
28.74%
168.00
155.00
3,000 60 4.92 3,118,300 0
0.00%
ONGC 29-May-14 CE 345.00 25.00 5.35
27.23%
25.00
25.00
3,000 3 0.75 15,000 0
0.00%
RELCAPITAL 29-May-14 CE 390.00 18.90 4.35
29.90%
18.90
18.50
3,000 3 0.56 246,000 -1,000
-0.40%
TATAMOTORS 29-May-14 CE 380.00 60.35 8.05
15.39%
60.35
56.05
3,000 3 1.73 22,000 -1,000
-4.35%
TATAMOTORS 29-May-14 CE 400.00 44.50 6.50
17.11%
44.50
40.90
3,000 3 1.28 168,000 -1,000
-0.59%
TATAMOTORS 29-May-14 CE 410.00 35.95 5.65
18.65%
35.95
30.50
3,000 3 0.99 106,000 -2,000
-1.85%
TATAMOTORS 29-May-14 CE 490.00 5.00 0.95
23.46%
5.00
4.80
3,000 3 0.15 54,000 0
0.00%
TITAN 29-May-14 CE 285.00 9.55 -1.55
-13.96%
10.55
9.55
3,000 3 0.30 14,000 -1,000
-6.67%
WIPRO 29-May-14 CE 650.00 1.00 0.10
11.11%
1.10
1.00
3,000 6 0.03 47,000 1,000
2.17%
YESBANK 29-May-14 CE 400.00 103.75 10.75
11.56%
104.00
100.00
3,000 3 3.08 56,000 -1,000
-1.75%
ZEEL 29-May-14 CE 300.00 3.35 0.90
36.73%
3.35
3.00
3,000 3 0.10 17,000 2,000
13.33%
NIFTY 26-Jun-14 CE 5,150.00 1,825.45 275.00
17.74%
1,825.45
1,825.45
2,950 59 53.85 9,250 0
0.00%
JUSTDIAL 29-May-14 CE 1,250.00 55.00 6.30
12.94%
60.00
39.30
2,875 23 1.39 8,500 625
7.94%
MARUTI 29-May-14 CE 2,150.00 29.85 6.90
30.07%
34.30
25.00
2,875 23 0.85 10,375 -625
-5.68%
JSWSTEEL 29-May-14 CE 1,220.00 33.00 5.85
21.55%
33.60
25.70
2,750 11 0.83 8,250 0
0.00%
NIFTY 29-May-14 CE 5,500.00 1,493.70 129.70
9.51%
1,502.50
1,450.00
2,550 51 37.63 337,350 -650
-0.19%
BIOCON 29-May-14 CE 510.00 10.50 0.45
4.48%
12.15
10.50
2,500 5 0.28 10,500 1,000
10.53%
CIPLA 29-May-14 CE 420.00 3.00 -0.75
-20.00%
3.60
2.80
2,500 5 0.08 143,000 -500
-0.35%
CESC 29-May-14 CE 500.00 27.55 2.80
11.31%
27.70
26.90
2,500 5 0.69 13,000 -1,000
-7.14%
HDFCBANK 29-May-14 CE 700.00 92.25 15.45
20.12%
92.25
87.00
2,500 5 2.25 11,500 -1,000
-8.00%
INDUSINDBK 29-May-14 CE 480.00 59.95 24.60
69.59%
64.00
59.95
2,500 5 1.56 12,500 -1,000
-7.41%
JSWSTEEL 29-May-14 CE 1,180.00 50.55 10.50
26.22%
50.55
47.05
2,500 10 1.22 6,750 750
12.50%
LUPIN 29-May-14 CE 1,030.00 10.00 -3.50
-25.93%
11.65
10.00
2,500 10 0.28 15,250 1,500
10.91%
MCDOWELL-N 29-May-14 CE 3,050.00 4.05 -1.70
-29.57%
4.50
4.00
2,500 20 0.10 5,625 750
15.38%
PNB 29-May-14 CE 920.00 25.00 13.00
108.33%
25.00
15.00
2,500 5 0.57 8,500 -1,500
-15.00%
SIEMENS 29-May-14 CE 740.00 41.50 16.50
66.00%
41.50
34.35
2,500 5 0.92 17,500 1,500
9.38%
DRREDDY 29-May-14 CE 2,700.00 99.45 18.10
22.25%
100.00
80.50
2,375 19 2.16 9,625 375
4.05%
NIFTY 24-Dec-14 CE 6,000.00 1,290.00 118.50
10.12%
1,290.00
1,240.00
2,350 5 29.68 258,700 0
0.00%
ICICIBANK 29-May-14 CE 1,250.00 161.75 -3.20
-1.94%
189.00
161.75
2,250 9 3.98 245,000 250
0.10%
LUPIN 29-May-14 CE 1,040.00 9.50 -1.85
-16.30%
11.10
9.00
2,250 9 0.23 17,750 250
1.43%
LT 29-May-14 CE 1,280.00 135.90 17.95
15.22%
140.00
132.50
2,250 9 3.06 39,750 -750
-1.85%
NIFTY 24-Dec-14 CE 6,500.00 900.00 95.00
11.80%
901.50
875.00
2,150 9 19.18 541,400 -1,150
-0.21%
DRREDDY 29-May-14 CE 2,750.00 71.15 8.70
13.93%
73.40
61.75
2,125 17 1.44 8,750 125
1.45%
DRREDDY 29-May-14 CE 3,000.00 11.50 -0.45
-3.77%
12.00
10.40
2,125 17 0.24 15,750 -1,000
-5.97%
TCS 29-May-14 CE 2,500.00 7.00 2.45
53.85%
7.00
6.95
2,125 17 0.15 51,375 1,125
2.24%
BANKNIFTY 29-May-14 CE 12,000.00 2,312.00 283.50
13.98%
2,349.90
2,165.00
2,100 84 46.97 17,025 -1,400
-7.60%
NIFTY 26-Jun-14 CE 6,600.00 539.00 62.00
13.00%
569.20
511.80
2,100 42 11.25 88,650 -200
-0.23%
BANKNIFTY 29-May-14 CE 12,500.00 1,894.00 274.45
16.95%
1,920.00
1,752.55
2,075 83 38.63 19,275 -375
-1.91%
HEXAWARE 29-May-14 CE 140.00 6.95 -2.50
-26.46%
6.95
6.95
2,000 1 0.14 6,000 0
0.00%
HEXAWARE 29-May-14 CE 165.00 1.25 -0.50
-28.57%
1.25
1.25
2,000 1 0.03 38,000 0
0.00%
HEXAWARE 29-May-14 CE 190.00 1.00 0.35
53.85%
1.00
1.00
2,000 1 0.02 20,000 0
0.00%
ADANIENT 29-May-14 CE 300.00 150.00 15.00
11.11%
150.00
150.00
2,000 2 3.00 4,000 0
0.00%
ARVIND 29-May-14 CE 185.00 18.30 -0.30
-1.61%
18.30
18.30
2,000 1 0.37 42,000 0
0.00%
ARVIND 29-May-14 CE 215.00 6.95 0.40
6.11%
6.95
6.95
2,000 1 0.14 30,000 0
0.00%
ASIANPAINT 29-May-14 CE 550.00 11.80 4.95
72.26%
11.80
9.00
2,000 4 0.20 18,000 -500
-2.70%
ASIANPAINT 29-May-14 CE 560.00 8.15 3.90
91.76%
9.00
7.85
2,000 4 0.16 17,500 0
0.00%
APOLLOTYRE 29-May-14 CE 155.00 24.10 6.90
40.12%
24.10
24.10
2,000 1 0.48 88,000 0
0.00%
BHARTIARTL 29-May-14 CE 305.00 21.65 5.45
33.64%
21.65
21.65
2,000 2 0.43 6,000 0
0.00%
CROMPGREAV 29-May-14 CE 205.00 5.50 1.30
30.95%
5.50
5.50
2,000 1 0.11 102,000 0
0.00%
CROMPGREAV 29-May-14 CE 215.00 1.50 -1.95
-56.52%
1.50
1.50
2,000 1 0.03 20,000 0
0.00%
COALINDIA 29-May-14 CE 270.00 52.30 22.30
74.33%
52.30
50.00
2,000 2 1.02 11,000 0
0.00%
COALINDIA 29-May-14 CE 345.00 3.90 3.50
875.00%
3.90
3.90
2,000 2 0.08 - 0
0.00%
CAIRN 29-May-14 CE 330.00 12.50 -0.05
-0.40%
12.50
12.50
2,000 2 0.25 45,000 1,000
2.27%
CENTURYTEX 29-May-14 CE 440.00 9.00 0.35
4.05%
11.20
9.00
2,000 2 0.20 33,000 -1,000
-2.94%
DLF 29-May-14 CE 120.00 28.75 2.75
10.58%
28.75
28.75
2,000 1 0.57 - 0
0.00%
DLF 29-May-14 CE 195.00 1.90 0.45
31.03%
1.90
1.90
2,000 1 0.04 60,000 0
0.00%
DLF 29-May-14 CE 205.00 1.50 0.30
25.00%
1.50
1.50
2,000 1 0.03 28,000 0
0.00%
DLF 29-May-14 CE 215.00 1.40 0.55
64.71%
1.40
1.40
2,000 1 0.03 8,000 0
0.00%
EXIDEIND 29-May-14 CE 115.00 6.50 -1.10
-14.47%
6.50
6.50
2,000 1 0.13 26,000 0
0.00%
EXIDEIND 29-May-14 CE 117.50 6.50 2.75
73.33%
6.50
6.50
2,000 1 0.13 - 0
0.00%
EXIDEIND 29-May-14 CE 127.50 3.00 -0.15
-4.76%
3.00
3.00
2,000 1 0.06 6,000 0
0.00%
AMBUJACEM 29-May-14 CE 190.00 21.05 -0.20
-0.94%
21.05
21.05
2,000 1 0.42 18,000 0
0.00%
GODREJIND 29-May-14 CE 300.00 8.80 0.80
10.00%
8.80
8.50
2,000 2 0.17 9,000 1,000
12.50%
GODREJIND 29-May-14 CE 310.00 6.80 2.70
65.85%
7.00
6.80
2,000 2 0.14 11,000 0
0.00%
HDFC 29-May-14 CE 980.00 15.00 11.55
334.78%
15.00
3.45
2,000 8 0.23 6,750 -1,000
-12.90%
HINDZINC 29-May-14 CE 127.50 4.00 1.70
73.91%
4.00
4.00
2,000 1 0.08 4,000 0
0.00%
JSWSTEEL 29-May-14 CE 1,100.00 90.10 10.95
13.83%
90.10
78.00
2,000 8 1.65 27,250 0
0.00%
LICHSGFIN 29-May-14 CE 330.00 3.25 2.15
195.45%
3.25
3.25
2,000 2 0.07 4,000 1,000
33.33%
LT 29-May-14 CE 1,200.00 199.90 25.90
14.89%
199.90
194.00
2,000 8 3.91 60,750 500
0.83%
NMDC 29-May-14 CE 152.50 5.60 0.90
19.15%
5.60
5.60
2,000 1 0.11 20,000 0
0.00%
NTPC 29-May-14 CE 145.00 0.60 0.20
50.00%
0.60
0.60
2,000 1 0.01 34,000 0
0.00%
ORIENTBANK 29-May-14 CE 265.00 20.15 2.60
14.81%
20.15
20.15
2,000 1 0.40 4,000 0
0.00%
ONGC 29-May-14 CE 335.00 29.95 3.80
14.53%
29.95
29.50
2,000 2 0.59 7,000 0
0.00%
ONGC 29-May-14 CE 355.00 15.35 7.45
94.30%
15.40
15.35
2,000 2 0.31 3,000 0
0.00%
PFC 29-May-14 CE 195.00 19.00 2.95
18.38%
19.00
19.00
2,000 1 0.38 26,000 0
0.00%
PETRONET 29-May-14 CE 145.00 6.25 -0.75
-10.71%
6.25
6.25
2,000 1 0.13 18,000 0
0.00%
RELCAPITAL 29-May-14 CE 420.00 9.50 2.25
31.03%
9.50
9.25
2,000 2 0.19 324,000 0
0.00%
RCOM 29-May-14 CE 100.00 23.55 7.45
46.27%
23.55
23.55
2,000 1 0.47 8,000 0
0.00%
RCOM 29-May-14 CE 165.00 1.00 0.40
66.67%
1.00
1.00
2,000 1 0.02 40,000 0
0.00%
RECLTD 29-May-14 CE 290.00 6.00 0.55
10.09%
6.00
4.50
2,000 2 0.11 18,000 0
0.00%
RANBAXY 29-May-14 CE 580.00 1.00 -0.30
-23.08%
1.00
0.90
2,000 2 0.02 11,000 0
0.00%
SIEMENS 29-May-14 CE 800.00 17.00 5.05
42.26%
17.00
11.20
2,000 4 0.29 18,000 -1,000
-5.26%
SSLT 29-May-14 CE 160.00 28.50 5.65
24.73%
28.50
28.50
2,000 1 0.57 - 0
0.00%
SSLT 29-May-14 CE 175.00 15.80 1.70
12.06%
15.80
15.80
2,000 1 0.32 10,000 0
0.00%
SSLT 29-May-14 CE 235.00 1.10 0.00
0.00%
1.10
1.10
2,000 1 0.02 36,000 0
0.00%
SSLT 29-May-14 CE 240.00 0.65 0.00
0.00%
0.65
0.65
2,000 1 0.01 152,000 0
0.00%
SSLT 29-May-14 CE 250.00 0.50 0.20
66.67%
0.50
0.50
2,000 1 0.01 26,000 0
0.00%
UPL 29-May-14 CE 250.00 32.70 -1.05
-3.11%
32.70
32.70
2,000 1 0.65 68,000 0
0.00%
UPL 29-May-14 CE 260.00 26.50 1.00
3.92%
26.50
26.50
2,000 1 0.53 76,000 0
0.00%
UPL 29-May-14 CE 275.00 15.10 -3.05
-16.80%
15.10
15.10
2,000 1 0.30 18,000 0
0.00%
SUNTV 29-May-14 CE 330.00 40.00 -7.95
-16.58%
40.00
40.00
2,000 2 0.80 - 0
0.00%
SUNTV 29-May-14 CE 390.00 7.00 -1.90
-21.35%
7.00
7.00
2,000 2 0.14 7,000 0
0.00%
TITAN 29-May-14 CE 320.00 4.20 1.50
55.56%
4.20
3.00
2,000 2 0.07 14,000 0
0.00%
TATASTEEL 29-May-14 CE 350.00 69.75 14.75
26.82%
69.80
69.75
2,000 2 1.40 24,000 0
0.00%
TATASTEEL 29-May-14 CE 380.00 54.00 6.95
14.77%
54.00
52.00
2,000 2 1.06 39,000 0
0.00%
TATAMTRDVR 29-May-14 CE 230.00 16.50 4.00
32.00%
16.50
16.50
2,000 1 0.33 50,000 0
0.00%
TATAMTRDVR 29-May-14 CE 270.00 2.45 2.05
512.50%
2.45
2.45
2,000 1 0.05 - 0
0.00%
TATAGLOBAL 29-May-14 CE 147.50 4.75 -0.40
-7.77%
4.75
4.75
2,000 1 0.10 12,000 0
0.00%
TATAGLOBAL 29-May-14 CE 165.00 1.40 0.15
12.00%
1.40
1.40
2,000 1 0.03 164,000 0
0.00%
UNIONBANK 29-May-14 CE 147.50 11.30 2.80
32.94%
11.30
11.30
2,000 1 0.23 6,000 0
0.00%
UNIONBANK 29-May-14 CE 157.50 6.00 0.00
0.00%
6.00
6.00
2,000 1 0.12 14,000 0
0.00%
UNIONBANK 29-May-14 CE 172.50 3.45 1.40
68.29%
3.45
3.45
2,000 1 0.07 22,000 0
0.00%
JUSTDIAL 29-May-14 CE 1,500.00 15.00 -0.05
-0.33%
15.00
6.00
1,875 15 0.23 26,750 -1,000
-3.60%
NIFTY 29-May-14 CE 4,700.00 2,278.65 105.45
4.85%
2,293.55
2,206.10
1,800 36 40.56 158,750 -600
-0.38%
ACC 29-May-14 CE 1,380.00 47.60 24.60
106.96%
78.20
46.90
1,750 7 0.94 13,750 0
0.00%
ACC 29-May-14 CE 1,400.00 38.00 8.00
26.67%
45.05
38.00
1,750 7 0.72 13,000 250
1.96%
NIFTY 29-May-14 CE 8,250.00 22.90 7.95
53.18%
22.90
15.00
1,700 34 0.30 1,650 1,450
725.00%
NIFTY 29-May-14 CE 7,650.00 62.50 15.70
33.55%
65.75
51.10
1,650 33 0.97 1,750 850
94.44%
JUSTDIAL 29-May-14 CE 1,300.00 39.50 0.00
0.00%
40.00
27.95
1,625 13 0.58 24,000 750
3.23%
BANKNIFTY 29-May-14 CE 13,300.00 1,286.00 212.30
19.77%
1,326.90
1,178.20
1,550 62 19.12 18,650 -1,000
-5.09%
AUROPHARMA 29-May-14 CE 560.00 41.40 -7.65
-15.60%
47.25
41.40
1,500 3 0.68 69,500 1,000
1.46%
RELINFRA 29-May-14 CE 510.00 77.00 11.35
17.29%
96.55
75.85
1,500 3 1.25 14,000 0
0.00%
CIPLA 29-May-14 CE 385.00 13.75 -3.25
-19.12%
15.00
13.75
1,500 3 0.22 4,000 500
14.29%
CIPLA 29-May-14 CE 440.00 1.00 -0.45
-31.03%
1.00
0.45
1,500 3 0.01 28,000 0
0.00%
HAVELLS 29-May-14 CE 940.00 41.95 3.85
10.10%
41.95
34.05
1,500 6 0.58 4,000 500
14.29%
HINDUNILVR 29-May-14 CE 630.00 3.00 -0.35
-10.45%
3.00
1.05
1,500 3 0.03 49,000 -1,000
-2.00%
INDUSINDBK 29-May-14 CE 490.00 54.25 4.30
8.61%
55.00
54.25
1,500 3 0.82 9,500 0
0.00%
JUSTDIAL 29-May-14 CE 1,050.00 133.70 1.70
1.29%
133.70
94.35
1,500 12 1.73 3,125 0
0.00%
KOTAKBANK 29-May-14 CE 820.00 66.00 6.10
10.18%
66.00
59.50
1,500 3 0.95 23,500 -500
-2.08%
KOTAKBANK 29-May-14 CE 920.00 18.00 3.55
24.57%
19.75
16.45
1,500 3 0.27 3,000 500
20.00%
SIEMENS 29-May-14 CE 700.00 76.10 27.30
55.94%
76.10
60.00
1,500 3 1.04 8,000 -500
-5.88%
SBIN 29-May-14 CE 2,080.00 248.75 43.85
21.40%
259.45
237.00
1,500 12 3.73 51,625 125
0.24%
SUNPHARMA 29-May-14 CE 670.00 6.00 -3.00
-33.33%
7.00
6.00
1,500 3 0.09 80,000 -500
-0.62%
TECHM 29-May-14 CE 1,750.00 76.90 6.15
8.69%
82.00
66.80
1,500 12 1.11 13,750 125
0.92%
AXISBANK 29-May-14 CE 1,580.00 154.50 24.05
18.44%
161.45
140.30
1,500 6 2.34 13,750 -1,000
-6.78%
BANKNIFTY 29-May-14 CE 11,500.00 2,678.85 284.00
11.86%
2,750.00
2,650.00
1,400 56 37.98 18,750 -1,250
-6.25%
BANKNIFTY 29-May-14 CE 13,900.00 865.55 138.05
18.98%
954.00
800.00
1,375 55 12.14 21,250 -625
-2.86%
DRREDDY 29-May-14 CE 2,850.00 34.05 1.60
4.93%
37.50
32.15
1,375 11 0.46 5,125 1,125
28.13%
DRREDDY 29-May-14 CE 2,900.00 24.70 2.70
12.27%
24.95
23.60
1,375 11 0.33 8,625 125
1.47%
MARUTI 29-May-14 CE 1,900.00 157.45 29.45
23.01%
160.05
141.90
1,375 11 2.06 8,125 -250
-2.99%
SBIN 29-May-14 CE 2,140.00 214.70 42.25
24.50%
214.70
90.00
1,375 11 2.67 17,500 -750
-4.11%
HCLTECH 29-May-14 CE 1,350.00 45.00 -14.25
-24.05%
52.00
45.00
1,250 5 0.63 7,250 -1,000
-12.12%
HCLTECH 29-May-14 CE 1,440.00 16.65 -5.65
-25.34%
20.40
16.65
1,250 5 0.23 19,750 -250
-1.25%
ICICIBANK 29-May-14 CE 1,480.00 52.90 48.55
1,116.09%
52.90
47.00
1,250 5 0.61 2,250 -250
-10.00%
LUPIN 29-May-14 CE 960.00 32.75 -21.10
-39.18%
35.00
32.00
1,250 5 0.42 2,250 500
28.57%
LUPIN 29-May-14 CE 1,010.00 15.95 -1.05
-6.18%
16.90
14.00
1,250 5 0.19 10,000 -500
-4.76%
NIFTY 29-May-14 CE 5,100.00 1,899.00 131.85
7.46%
1,899.00
1,860.00
1,250 25 23.45 25,050 0
0.00%
NIFTY 29-May-14 CE 5,900.00 1,106.15 96.70
9.58%
1,106.15
1,056.10
1,250 25 13.49 55,600 -900
-1.59%
NIFTY 29-May-14 CE 6,650.00 480.55 72.10
17.65%
500.00
428.95
1,250 25 5.81 14,350 -450
-3.04%
SBIN 29-May-14 CE 1,900.00 380.75 73.85
24.06%
400.00
377.00
1,250 10 4.81 11,500 -875
-7.07%
ULTRACEMCO 29-May-14 CE 2,200.00 61.10 13.10
27.29%
66.00
33.05
1,250 10 0.75 2,750 -375
-12.00%
INFY 29-May-14 CE 3,450.00 14.00 4.00
40.00%
14.20
4.10
1,125 9 0.10 37,375 0
0.00%
INFY 29-May-14 CE 3,600.00 7.25 0.80
12.40%
9.00
5.50
1,125 9 0.08 55,375 -625
-1.12%
ULTRACEMCO 29-May-14 CE 2,250.00 50.00 38.00
316.67%
50.00
14.00
1,125 9 0.48 1,750 0
0.00%
ACC 29-May-14 CE 1,560.00 8.75 2.70
44.63%
8.75
8.00
1,000 4 0.08 250 250
0.00%
AUROPHARMA 29-May-14 CE 700.00 3.00 -0.60
-16.67%
3.50
3.00
1,000 2 0.03 35,500 0
0.00%
ASIANPAINT 29-May-14 CE 530.00 18.10 0.00
0.00%
20.00
18.10
1,000 2 0.19 8,000 0
0.00%
BPCL 29-May-14 CE 460.00 43.00 1.55
3.74%
43.00
40.20
1,000 2 0.42 67,500 -500
-0.74%
BPCL 29-May-14 CE 570.00 4.45 1.55
53.45%
4.45
4.45
1,000 2 0.04 - 0
0.00%
BHARTIARTL 29-May-14 CE 390.00 1.00 0.10
11.11%
1.00
1.00
1,000 1 0.01 1,000 0
0.00%
CIPLA 29-May-14 CE 405.00 6.20 -0.90
-12.68%
7.50
6.20
1,000 2 0.07 15,000 0
0.00%
CESC 29-May-14 CE 520.00 17.80 6.70
60.36%
18.00
17.80
1,000 2 0.18 3,000 -500
-14.29%
COALINDIA 29-May-14 CE 290.00 26.00 3.00
13.04%
26.00
26.00
1,000 1 0.26 11,000 0
0.00%
CAIRN 29-May-14 CE 380.00 1.10 0.05
4.76%
1.10
1.10
1,000 1 0.01 106,000 0
0.00%
CENTURYTEX 29-May-14 CE 340.00 60.00 5.10
9.29%
60.00
60.00
1,000 1 0.60 12,000 0
0.00%
GLENMARK 29-May-14 CE 660.00 6.10 0.05
0.83%
6.10
6.00
1,000 2 0.06 1,000 0
0.00%
GODREJIND 29-May-14 CE 350.00 2.50 1.90
316.67%
2.50
2.50
1,000 1 0.03 14,000 0
0.00%
HCLTECH 29-May-14 CE 1,460.00 15.00 -1.60
-9.64%
16.20
14.50
1,000 4 0.15 19,750 250
1.28%
HDFCBANK 29-May-14 CE 710.00 83.90 30.00
55.66%
83.90
83.90
1,000 2 0.84 6,500 0
0.00%
HINDUNILVR 29-May-14 CE 640.00 3.40 1.10
47.83%
3.40
2.90
1,000 2 0.03 50,000 0
0.00%
ICICIBANK 29-May-14 CE 1,340.00 117.00 10.90
10.27%
120.05
111.35
1,000 4 1.15 17,750 -500
-2.74%
IOC 29-May-14 CE 310.00 10.20 5.45
114.74%
10.20
10.20
1,000 1 0.10 1,000 0
0.00%
IOC 29-May-14 CE 340.00 4.75 2.00
72.73%
4.75
4.75
1,000 1 0.05 1,000 0
0.00%
IOC 29-May-14 CE 350.00 3.00 1.35
81.82%
3.00
3.00
1,000 1 0.03 - 0
0.00%
ITC 29-May-14 CE 330.00 25.25 4.15
19.67%
25.25
25.25
1,000 1 0.25 18,000 0
0.00%
JUSTDIAL 29-May-14 CE 1,400.00 24.00 0.55
2.35%
28.00
15.80
1,000 8 0.24 15,375 250
1.65%
JINDALSTEL 29-May-14 CE 265.00 7.20 0.05
0.70%
7.20
7.20
1,000 1 0.07 37,000 0
0.00%
JSWSTEEL 29-May-14 CE 1,120.00 82.30 18.55
29.10%
82.30
69.10
1,000 4 0.77 11,750 0
0.00%
M&MFIN 29-May-14 CE 270.00 4.90 0.50
11.36%
4.90
4.90
1,000 1 0.05 126,000 0
0.00%
ONGC 29-May-14 CE 330.00 34.00 5.70
20.14%
34.00
34.00
1,000 1 0.34 175,000 0
0.00%
ONGC 29-May-14 CE 400.00 0.50 0.30
150.00%
0.50
0.50
1,000 1 0.01 - 0
0.00%
PNB 29-May-14 CE 940.00 19.05 6.70
54.25%
19.05
14.00
1,000 2 0.17 19,000 0
0.00%
RELCAPITAL 29-May-14 CE 410.00 8.95 0.80
9.82%
8.95
8.95
1,000 1 0.09 86,000 0
0.00%
RELCAPITAL 29-May-14 CE 470.00 2.45 0.45
22.50%
2.45
2.45
1,000 1 0.02 46,000 0
0.00%
RECLTD 29-May-14 CE 245.00 20.35 2.50
14.01%
20.35
20.35
1,000 1 0.20 7,000 0
0.00%
RANBAXY 29-May-14 CE 420.00 43.25 -12.00
-21.72%
43.25
43.25
1,000 1 0.43 4,000 0
0.00%
RANBAXY 29-May-14 CE 440.00 29.50 -6.50
-18.06%
29.50
29.50
1,000 1 0.30 38,000 0
0.00%
SBIN 29-May-14 CE 2,380.00 85.00 73.45
635.93%
95.00
37.35
1,000 8 0.74 625 625
0.00%
SUNTV 29-May-14 CE 400.00 6.00 0.95
18.81%
6.00
6.00
1,000 1 0.06 5,000 0
0.00%
TATACHEM 29-May-14 CE 310.00 5.70 0.20
3.64%
5.70
5.70
1,000 1 0.06 35,000 0
0.00%
TITAN 29-May-14 CE 275.00 14.00 -2.50
-15.15%
14.00
14.00
1,000 1 0.14 33,000 0
0.00%
TITAN 29-May-14 CE 310.00 4.25 -0.95
-18.27%
4.25
4.25
1,000 1 0.04 10,000 0
0.00%
TATASTEEL 29-May-14 CE 300.00 125.00 -0.50
-0.40%
125.00
125.00
1,000 1 1.25 5,000 0
0.00%
AXISBANK 29-May-14 CE 1,540.00 189.60 35.20
22.80%
190.05
189.00
1,000 4 1.90 16,500 0
0.00%
AXISBANK 29-May-14 CE 1,620.00 130.00 25.00
23.81%
130.00
120.00
1,000 4 1.27 12,250 0
0.00%
WIPRO 29-May-14 CE 610.00 1.20 -0.80
-40.00%
1.50
1.20
1,000 2 0.01 2,500 -500
-16.67%
WIPRO 29-May-14 CE 640.00 1.10 0.10
10.00%
1.10
1.10
1,000 2 0.01 20,000 0
0.00%
YESBANK 29-May-14 CE 380.00 120.90 58.40
93.44%
120.90
120.90
1,000 1 1.21 89,000 0
0.00%
NIFTY 26-Jun-14 CE 2,700.00 4,255.00 228.00
5.66%
4,255.00
4,244.10
950 19 40.36 67,250 50
0.07%
SBIN 29-May-14 CE 2,160.00 199.95 37.70
23.24%
201.75
182.75
875 7 1.69 6,000 -250
-4.00%
ULTRACEMCO 29-May-14 CE 2,100.00 114.00 34.00
42.50%
114.00
100.00
875 7 0.97 2,875 -250
-8.00%
ULTRACEMCO 29-May-14 CE 2,150.00 88.15 42.10
91.42%
88.15
84.00
875 7 0.75 1,750 625
55.56%
BANKNIFTY 29-May-14 CE 12,900.00 1,571.70 237.45
17.80%
1,583.20
1,400.00
850 34 13.35 9,975 -675
-6.34%
BAJAJ-AUTO 29-May-14 CE 1,900.00 96.00 11.00
12.94%
96.00
92.50
750 6 0.71 3,125 -125
-3.85%
DIVISLAB 29-May-14 CE 1,360.00 31.00 -52.40
-62.83%
31.00
30.95
750 3 0.23 250 0
0.00%
HCLTECH 29-May-14 CE 1,420.00 25.25 -1.75
-6.48%
25.25
22.50
750 3 0.18 14,500 250
1.75%
HAVELLS 29-May-14 CE 1,000.00 15.00 5.00
50.00%
15.00
15.00
750 3 0.11 3,750 -500
-11.76%
JUBLFOOD 29-May-14 CE 1,000.00 49.00 7.50
18.07%
49.00
44.00
750 3 0.35 14,250 -250
-1.72%
LUPIN 29-May-14 CE 1,100.00 3.30 -2.05
-38.32%
7.00
3.30
750 3 0.04 56,000 0
0.00%
M&M 29-May-14 CE 1,020.00 106.00 2.50
2.42%
116.00
106.00
750 3 0.82 3,250 0
0.00%
M&M 29-May-14 CE 1,080.00 67.00 9.45
16.42%
70.00
65.00
750 3 0.50 13,000 -500
-3.70%
M&M 29-May-14 CE 1,160.00 25.00 12.00
92.31%
25.00
23.65
750 3 0.18 9,750 0
0.00%
MARUTI 29-May-14 CE 1,800.00 241.90 44.80
22.73%
242.15
225.50
750 6 1.75 2,500 0
0.00%
NIFTY 26-Jun-14 CE 6,300.00 785.00 100.65
14.71%
799.85
785.00
750 15 5.92 33,400 150
0.45%
RELIANCE 29-May-14 CE 800.00 225.00 65.00
40.63%
225.00
224.00
750 3 1.68 4,500 -250
-5.26%
ULTRACEMCO 29-May-14 CE 2,300.00 30.00 28.00
1,400.00%
30.85
30.00
750 6 0.23 1,125 -125
-10.00%
ULTRACEMCO 29-May-14 CE 2,400.00 19.00 15.00
375.00%
19.00
16.00
750 6 0.13 1,125 -375
-25.00%
BANKNIFTY 29-May-14 CE 14,900.00 440.00 362.55
468.11%
440.00
350.00
675 27 2.48 525 525
0.00%
NIFTY 29-May-14 CE 5,200.00 1,760.00 77.00
4.58%
1,782.25
1,736.90
650 13 11.44 45,800 -400
-0.87%
NIFTY 29-May-14 CE 5,700.00 1,312.65 119.85
10.05%
1,312.65
1,271.15
650 13 8.34 55,300 -150
-0.27%
GRASIM 29-May-14 CE 2,900.00 65.00 48.40
291.57%
65.00
55.00
625 5 0.37 2,500 -500
-16.67%
HEROMOTOCO 29-May-14 CE 2,200.00 124.00 30.90
33.19%
124.00
112.25
625 5 0.73 8,500 0
0.00%
INFY 29-May-14 CE 3,050.00 120.50 21.50
21.72%
120.50
116.00
625 5 0.74 13,000 125
0.97%
INFY 29-May-14 CE 3,550.00 9.95 1.00
11.17%
9.95
9.80
625 5 0.06 4,625 375
8.82%
INFY 29-May-14 CE 3,700.00 4.60 -0.05
-1.08%
4.60
4.60
625 5 0.03 20,125 -250
-1.23%
NIFTY 24-Dec-14 CE 5,000.00 2,145.00 114.50
5.64%
2,145.00
2,106.20
550 1 11.68 506,100 300
0.06%
BANKNIFTY 29-May-14 CE 11,000.00 3,100.00 200.40
6.91%
3,150.10
3,100.00
525 21 16.38 17,975 -225
-1.24%
ACC 29-May-14 CE 1,320.00 74.60 -5.40
-6.75%
84.50
74.60
500 2 0.40 3,750 0
0.00%
ACC 29-May-14 CE 1,340.00 67.95 4.45
7.01%
68.00
67.95
500 2 0.34 7,000 250
3.70%
AUROPHARMA 29-May-14 CE 570.00 37.00 -5.30
-12.53%
37.00
37.00
500 1 0.19 56,500 0
0.00%
ASIANPAINT 29-May-14 CE 500.00 38.25 4.10
12.01%
38.25
38.25
500 1 0.19 5,500 0
0.00%
BAJAJ-AUTO 29-May-14 CE 2,050.00 32.00 7.00
28.00%
32.00
22.00
500 4 0.14 3,375 -250
-6.90%
BAJAJ-AUTO 29-May-14 CE 2,100.00 17.70 -1.30
-6.84%
23.30
14.70
500 4 0.10 9,375 125
1.35%
BATAINDIA 29-May-14 CE 1,060.00 30.40 1.40
4.83%
30.40
30.40
500 2 0.15 3,750 0
0.00%
BANKBARODA 29-May-14 CE 780.00 92.45 8.45
10.06%
92.45
92.45
500 1 0.46 18,000 0
0.00%
BANKBARODA 29-May-14 CE 920.00 26.50 2.70
11.34%
26.50
26.50
500 1 0.13 17,000 0
0.00%
BPCL 29-May-14 CE 440.00 64.40 18.60
40.61%
64.40
64.40
500 1 0.32 3,500 0
0.00%
CIPLA 29-May-14 CE 415.00 1.95 -4.30
-68.80%
1.95
1.95
500 1 0.01 9,000 0
0.00%
CESC 29-May-14 CE 510.00 22.00 12.00
120.00%
22.00
22.00
500 1 0.11 2,500 0
0.00%
GRASIM 29-May-14 CE 2,800.00 100.90 47.90
90.38%
100.90
80.00
500 4 0.47 3,625 250
7.41%
GLENMARK 29-May-14 CE 580.00 37.20 11.20
43.08%
37.20
37.20
500 1 0.19 1,500 0
0.00%
GLENMARK 29-May-14 CE 610.00 16.25 -2.25
-12.16%
16.25
16.25
500 1 0.08 2,500 0
0.00%
GLENMARK 29-May-14 CE 640.00 11.00 -6.00
-35.29%
11.00
11.00
500 1 0.06 500 0
0.00%
HCLTECH 29-May-14 CE 1,480.00 13.15 0.00
0.00%
13.15
13.15
500 2 0.07 8,500 0
0.00%
HDFC 29-May-14 CE 800.00 110.00 19.35
21.35%
110.00
105.00
500 2 0.54 3,500 0
0.00%
HEROMOTOCO 29-May-14 CE 2,250.00 87.60 18.10
26.04%
95.45
80.00
500 4 0.45 6,000 125
2.13%
HEROMOTOCO 29-May-14 CE 2,350.00 43.65 15.75
56.45%
43.65
43.50
500 4 0.22 2,250 0
0.00%
HAVELLS 29-May-14 CE 960.00 37.40 15.95
74.36%
37.40
30.00
500 2 0.17 3,500 0
0.00%
HINDUNILVR 29-May-14 CE 520.00 47.85 -4.15
-7.98%
47.85
47.85
500 1 0.24 - 0
0.00%
HINDUNILVR 29-May-14 CE 620.00 3.90 0.90
30.00%
3.90
3.90
500 1 0.02 137,000 0
0.00%
ICICIBANK 29-May-14 CE 1,580.00 13.90 7.30
110.61%
13.90
13.90
500 2 0.07 - 0
0.00%
INDUSINDBK 29-May-14 CE 510.00 45.70 17.05
59.51%
45.70
45.70
500 1 0.23 24,000 0
0.00%
INDUSINDBK 29-May-14 CE 590.00 9.50 1.90
25.00%
9.50
9.50
500 1 0.05 14,000 0
0.00%
ABIRLANUVO 29-May-14 CE 1,140.00 31.00 1.00
3.33%
31.00
30.00
500 2 0.15 11,000 -250
-2.22%
ABIRLANUVO 29-May-14 CE 1,160.00 23.00 2.00
9.52%
32.20
23.00
500 2 0.14 7,500 -250
-3.23%
LUPIN 29-May-14 CE 990.00 19.00 -4.65
-19.66%
20.95
19.00
500 2 0.10 6,250 0
0.00%
LUPIN 29-May-14 CE 1,060.00 7.00 -3.00
-30.00%
7.00
7.00
500 2 0.04 7,000 0
0.00%
LT 29-May-14 CE 1,240.00 167.45 24.95
17.51%
167.45
167.45
500 2 0.84 12,000 0
0.00%
NIFTY 29-Jun-17 CE 6,700.00 1,570.00 23.20
1.50%
1,570.00
1,570.00
500 0 7.85 14,700 0
0.00%
SIEMENS 29-May-14 CE 720.00 50.55 29.25
137.32%
50.55
50.55
500 1 0.25 2,500 0
0.00%
SIEMENS 29-May-14 CE 780.00 19.50 15.45
381.48%
19.50
19.50
500 1 0.10 9,000 0
0.00%
SIEMENS 29-May-14 CE 820.00 10.00 8.65
640.74%
10.00
10.00
500 1 0.05 4,500 0
0.00%
TECHM 29-May-14 CE 1,700.00 109.35 8.65
8.59%
111.30
98.85
500 4 0.54 1,375 125
10.00%
AXISBANK 29-May-14 CE 1,450.00 262.55 44.85
20.60%
271.00
262.55
500 2 1.33 8,750 0
0.00%
AXISBANK 29-May-14 CE 1,560.00 168.10 44.60
36.11%
170.00
168.10
500 2 0.85 10,750 -250
-2.27%
WIPRO 29-May-14 CE 570.00 4.30 0.20
4.88%
4.30
4.30
500 1 0.02 52,000 0
0.00%
GRASIM 29-May-14 CE 2,700.00 148.00 73.45
98.52%
148.00
125.00
375 3 0.52 4,125 0
0.00%
JUSTDIAL 29-May-14 CE 1,000.00 162.15 2.50
1.57%
162.15
153.55
375 3 0.59 12,625 0
0.00%
JUSTDIAL 29-May-14 CE 1,350.00 25.00 -2.10
-7.75%
26.00
20.05
375 3 0.09 7,500 -125
-1.64%
MARUTI 29-May-14 CE 1,850.00 198.00 44.50
28.99%
198.00
183.50
375 3 0.71 7,750 0
0.00%
MARUTI 29-May-14 CE 2,250.00 13.40 9.15
215.29%
13.40
10.00
375 3 0.04 3,000 0
0.00%
SBIN 29-May-14 CE 2,180.00 190.10 55.10
40.81%
193.70
190.10
375 3 0.72 4,125 0
0.00%
ULTRACEMCO 29-May-14 CE 2,000.00 162.85 19.65
13.72%
168.00
162.85
375 3 0.62 1,125 0
0.00%
BANKNIFTY 29-May-14 CE 14,800.00 480.00 387.75
420.33%
500.00
325.00
350 14 1.58 200 200
0.00%
BANKNIFTY 26-Jun-14 CE 14,000.00 950.00 610.05
179.45%
950.00
825.00
325 13 2.89 1,400 25
1.82%
NIFTY 26-Jun-14 CE 6,950.00 277.00 92.00
49.73%
277.00
256.50
300 6 0.81 850 0
0.00%
ACC 29-May-14 CE 1,260.00 103.00 39.75
62.85%
103.00
103.00
250 1 0.26 1,250 0
0.00%
ACC 29-May-14 CE 1,280.00 99.00 29.00
41.43%
99.00
99.00
250 1 0.25 500 0
0.00%
ACC 29-May-14 CE 1,540.00 10.00 -20.00
-66.67%
10.00
10.00
250 1 0.03 1,000 0
0.00%
APOLLOHOSP 29-May-14 CE 900.00 62.90 12.90
25.80%
62.90
62.90
250 1 0.16 5,250 0
0.00%
APOLLOHOSP 29-May-14 CE 920.00 45.00 1.05
2.39%
45.00
45.00
250 1 0.11 4,750 0
0.00%
APOLLOHOSP 29-May-14 CE 980.00 26.45 8.10
44.14%
26.45
26.45
250 1 0.07 500 0
0.00%
BAJAJ-AUTO 29-May-14 CE 1,800.00 164.05 26.05
18.88%
164.05
164.05
250 2 0.41 125 0
0.00%
BAJAJ-AUTO 29-May-14 CE 2,150.00 17.50 2.50
16.67%
17.50
15.00
250 2 0.04 2,875 125
4.55%
BATAINDIA 29-May-14 CE 980.00 69.50 -3.65
-4.99%
69.50
69.50
250 1 0.17 500 0
0.00%
BATAINDIA 29-May-14 CE 1,020.00 51.00 1.05
2.10%
51.00
51.00
250 1 0.13 1,250 0
0.00%
BATAINDIA 29-May-14 CE 1,080.00 22.50 3.30
17.19%
22.50
22.50
250 1 0.06 1,500 0
0.00%
DIVISLAB 29-May-14 CE 1,440.00 9.55 -18.95
-66.49%
9.55
9.55
250 1 0.02 7,250 0
0.00%
DRREDDY 29-May-14 CE 2,950.00 16.25 1.15
7.62%
16.25
13.25
250 2 0.04 4,625 0
0.00%
HDFC 26-Jun-14 CE 900.00 54.00 31.00
134.78%
54.00
54.00
250 1 0.14 4,250 0
0.00%
HDFC 29-May-14 CE 840.00 71.00 6.00
9.23%
71.00
71.00
250 1 0.18 6,250 0
0.00%
HEROMOTOCO 29-May-14 CE 2,150.00 155.00 37.00
31.36%
155.00
139.25
250 2 0.37 750 0
0.00%
HEROMOTOCO 29-May-14 CE 2,400.00 36.00 11.20
45.16%
36.00
34.90
250 2 0.09 5,625 0
0.00%
HEROMOTOCO 29-May-14 CE 2,450.00 22.00 8.90
67.94%
22.00
22.00
250 2 0.06 2,000 -125
-5.88%
ICICIBANK 26-Jun-14 CE 1,400.00 90.00 15.00
20.00%
90.00
90.00
250 1 0.23 12,250 0
0.00%
ICICIBANK 29-May-14 CE 1,560.00 24.00 16.00
200.00%
24.00
24.00
250 1 0.06 - 0
0.00%
ABIRLANUVO 29-May-14 CE 1,200.00 13.50 -1.45
-9.70%
13.50
13.50
250 1 0.03 4,500 0
0.00%
INFY 29-May-14 CE 3,800.00 3.10 0.55
21.57%
3.10
3.10
250 2 0.01 3,000 0
0.00%
JUBLFOOD 29-May-14 CE 980.00 35.85 -5.25
-12.77%
35.85
35.85
250 1 0.09 750 0
0.00%
JUBLFOOD 29-May-14 CE 1,020.00 31.85 -1.65
-4.93%
31.85
31.85
250 1 0.08 1,000 0
0.00%
JSWSTEEL 29-May-14 CE 1,080.00 110.00 24.65
28.88%
110.00
110.00
250 1 0.28 2,500 0
0.00%
LUPIN 29-May-14 CE 940.00 42.65 -28.95
-40.43%
42.65
42.65
250 1 0.11 - 0
0.00%
LT 29-May-14 CE 1,260.00 145.40 15.90
12.28%
145.40
145.40
250 1 0.36 13,250 0
0.00%
M&M 29-May-14 CE 1,060.00 75.90 5.35
7.58%
75.90
75.90
250 1 0.19 7,500 0
0.00%
M&M 29-May-14 CE 1,200.00 15.00 10.00
200.00%
15.00
15.00
250 1 0.04 3,000 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 4,310.00 160.00
3.86%
4,334.00
4,250.00
250 1 10.74 87,650 0
0.00%
NIFTY 29-May-14 CE 5,600.00 1,408.00 151.25
12.04%
1,408.00
1,367.30
250 5 3.45 30,550 -50
-0.16%
NIFTY 31-Dec-15 CE 8,500.00 335.00 7.50
2.29%
335.00
330.00
250 2 0.83 130,650 150
0.11%
RELIANCE 26-Jun-14 CE 960.00 110.00 37.45
51.62%
110.00
110.00
250 1 0.28 48,250 0
0.00%
RELIANCE 29-May-14 CE 880.00 149.65 28.15
23.17%
149.65
149.65
250 1 0.37 6,250 0
0.00%
SBIN 26-Jun-14 CE 2,300.00 110.00 5.00
4.76%
110.00
110.00
250 2 0.28 6,000 0
0.00%
SBIN 29-May-14 CE 1,800.00 460.00 17.10
3.86%
460.00
455.00
250 2 1.14 5,125 -125
-2.38%
SBIN 29-May-14 CE 2,360.00 97.00 83.75
632.08%
97.00
97.00
250 2 0.24 - 0
0.00%
TCS 29-May-14 CE 2,450.00 6.00 0.10
1.69%
6.00
5.90
250 2 0.01 6,500 125
1.96%
ULTRACEMCO 29-May-14 CE 2,050.00 138.50 26.50
23.66%
139.90
138.50
250 2 0.35 875 0
0.00%
ULTRACEMCO 29-May-14 CE 2,350.00 21.90 14.40
192.00%
21.90
21.90
250 2 0.05 375 0
0.00%
AXISBANK 29-May-14 CE 1,660.00 113.60 68.60
152.44%
113.60
113.60
250 1 0.28 3,000 0
0.00%
NIFTY 31-Dec-15 CE 8,000.00 485.00 40.05
9.00%
485.00
475.00
150 0 0.72 20,650 50
0.24%
DRREDDY 29-May-14 CE 2,500.00 249.55 39.75
18.95%
249.55
249.55
125 1 0.31 375 0
0.00%
DRREDDY 29-May-14 CE 2,650.00 120.00 6.00
5.26%
120.00
120.00
125 1 0.15 2,250 0
0.00%
GRASIM 29-May-14 CE 2,650.00 189.85 23.85
14.37%
189.85
189.85
125 1 0.24 375 0
0.00%
HEROMOTOCO 29-May-14 CE 2,100.00 199.75 37.40
23.04%
199.75
199.75
125 1 0.25 1,000 0
0.00%
MRF 29-May-14 CE 22,500.00 750.00 640.50
584.93%
750.00
750.00
125 1 0.94 375 0
0.00%
SBIN 29-May-14 CE 1,950.00 341.00 166.15
95.02%
341.00
341.00
125 1 0.43 3,375 0
0.00%
TECHM 29-May-14 CE 2,050.00 4.05 0.00
0.00%
4.05
4.05
125 1 0.01 5,500 0
0.00%
ULTRACEMCO 29-May-14 CE 2,500.00 5.50 -4.50
-45.00%
5.50
5.50
125 1 0.01 125 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 4,025.35 167.80
4.35%
4,025.35
4,007.40
100 0 4.02 201,700 0
0.00%
NIFTY 29-May-14 CE 4,900.00 2,079.90 125.60
6.43%
2,079.90
2,071.45
100 2 2.08 5,250 0
0.00%
NIFTY 29-May-14 CE 5,400.00 1,563.80 126.60
8.81%
1,567.40
1,563.80
100 2 1.57 63,000 0
0.00%
NIFTY 29-May-14 CE 7,850.00 35.00 27.50
366.67%
40.00
35.00
100 2 0.04 150 50
50.00%
BANKNIFTY 29-May-14 CE 12,700.00 1,737.55 506.75
41.17%
1,770.00
1,700.00
75 3 1.30 3,025 -50
-1.63%
NIFTY 24-Dec-14 CE 5,500.00 1,675.00 98.00
6.21%
1,675.00
1,675.00
50 0 0.84 286,400 0
0.00%
NIFTY 24-Dec-14 CE 8,800.00 29.95 7.70
34.61%
29.95
29.95
50 0 0.01 32,850 0
0.00%
NIFTY 26-Jun-14 CE 5,450.00 1,503.35 260.95
21.00%
1,503.35
1,503.35
50 1 0.75 9,050 0
0.00%
NIFTY 29-May-14 CE 5,650.00 1,350.00 417.05
44.70%
1,350.00
1,350.00
50 1 0.68 4,650 0
0.00%
NIFTY 29-May-14 CE 6,150.00 860.00 232.00
36.94%
860.00
860.00
50 1 0.43 300 0
0.00%
NIFTY 29-May-14 CE 6,550.00 536.50 87.40
19.46%
536.50
536.50
50 1 0.27 15,600 0
0.00%
NIFTY 31-Dec-15 CE 9,000.00 271.60 51.60
23.45%
271.60
271.60
50 0 0.14 21,600 0
0.00%
NIFTY 31-Jul-14 CE 5,750.00 1,198.35 192.30
19.11%
1,198.35
1,198.35
50 1 0.60 8,350 0
0.00%
NIFTY 31-Jul-14 CE 7,300.00 181.00 56.50
45.38%
181.00
181.00
50 1 0.09 2,050 0
0.00%
BANKNIFTY 26-Jun-14 CE 15,000.00 300.00 45.95
18.09%
300.00
300.00
25 1 0.08 - 0
0.00%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.