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
NIFTY 24-Apr-14 CE 6,850.00 0.75 -11.05
-93.64%
17.70
0.05
47,842,150 956,843 3,382.44 6,244,200 3,578,050
134.20%
NIFTY 24-Apr-14 CE 6,900.00 0.05 -1.90
-97.44%
1.70
0.05
41,637,550 832,751 320.61 8,260,000 2,862,900
53.05%
NIFTY 24-Apr-14 CE 6,800.00 32.80 -6.85
-17.28%
57.75
22.25
27,637,100 552,742 11,632.46 615,250 -3,220,800
-83.96%
JPASSOCIAT 24-Apr-14 CE 57.50 0.05 -0.60
-92.31%
1.15
0.05
22,800,000 2,850 70.68 4,072,000 1,512,000
59.06%
UNITECH 24-Apr-14 CE 17.50 0.05 -0.15
-75.00%
0.20
0.05
14,724,000 1,227 14.72 20,340,000 480,000
2.42%
DLF 24-Apr-14 CE 160.00 0.05 -1.20
-96.00%
0.90
0.05
7,708,000 3,854 26.98 3,402,000 306,000
9.88%
DLF 24-Apr-14 CE 155.00 0.10 -3.45
-97.18%
2.70
0.05
7,330,000 3,665 82.10 1,316,000 1,184,000
896.97%
JPASSOCIAT 24-Apr-14 CE 60.00 0.05 -0.10
-66.67%
0.15
0.05
7,224,000 903 5.78 8,688,000 328,000
3.92%
APOLLOTYRE 24-Apr-14 CE 175.00 0.05 -0.30
-85.71%
1.50
0.05
6,624,000 1,656 35.11 1,572,000 200,000
14.58%
ARVIND 24-Apr-14 CE 195.00 0.15 -0.40
-72.73%
1.10
0.05
6,076,000 1,519 24.30 1,052,000 284,000
36.98%
RCOM 24-Apr-14 CE 135.00 0.05 -0.80
-94.12%
1.35
0.05
5,940,000 2,970 41.58 3,378,000 132,000
4.07%
BHEL 24-Apr-14 CE 190.00 0.35 -1.20
-77.42%
2.70
0.05
5,562,000 2,781 82.32 1,446,000 -270,000
-15.73%
IDFC 24-Apr-14 CE 120.00 0.05 -0.70
-93.33%
0.85
0.05
5,448,000 1,362 17.98 3,264,000 -48,000
-1.45%
UNITECH 29-May-14 CE 20.00 0.85 -0.30
-26.09%
1.30
0.80
5,364,000 447 54.18 5,508,000 2,112,000
62.19%
UNITECH 24-Apr-14 CE 15.00 1.50 -0.40
-21.05%
2.10
1.30
5,124,000 427 85.57 6,108,000 -996,000
-14.02%
UNITECH 29-May-14 CE 17.50 1.50 -0.30
-16.67%
1.90
1.40
4,764,000 397 79.08 3,420,000 1,440,000
72.73%
HINDALCO 24-Apr-14 CE 145.00 0.20 -1.50
-88.24%
2.20
0.05
4,620,000 2,310 33.26 894,000 -148,000
-14.20%
IFCI 24-Apr-14 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
4,220,000 422 2.11 4,710,000 -330,000
-6.55%
YESBANK 24-Apr-14 CE 440.00 1.10 -3.15
-74.12%
8.45
0.50
3,949,000 3,949 165.46 695,000 -162,000
-18.90%
BANKNIFTY 24-Apr-14 CE 13,100.00 13.70 -18.75
-57.78%
55.40
5.60
3,820,275 152,811 1,143.41 95,850 -60,300
-38.62%
TATASTEEL 24-Apr-14 CE 430.00 0.10 -0.95
-90.48%
1.55
0.05
3,684,000 3,684 25.05 770,000 104,000
15.62%
YESBANK 24-Apr-14 CE 450.00 0.05 -2.15
-97.73%
4.35
0.05
3,631,000 3,631 56.28 834,000 285,000
51.91%
RANBAXY 24-Apr-14 CE 480.00 0.30 -0.75
-71.43%
6.15
0.05
3,475,000 3,475 101.82 750,000 101,000
15.56%
ASHOKLEY 24-Apr-14 CE 25.00 0.05 -0.10
-66.67%
0.15
0.05
3,300,000 220 2.31 6,780,000 225,000
3.43%
NIFTY 24-Apr-14 CE 6,700.00 133.55 6.25
4.91%
169.90
119.95
3,283,150 65,663 4,595.43 629,300 -1,122,700
-64.08%
APOLLOTYRE 24-Apr-14 CE 170.00 1.80 0.60
50.00%
4.10
0.70
3,200,000 800 65.60 708,000 -108,000
-13.24%
IBREALEST 24-Apr-14 CE 65.00 0.05 -0.15
-75.00%
0.65
0.05
3,168,000 792 10.14 1,512,000 -360,000
-19.23%
BANKNIFTY 24-Apr-14 CE 13,200.00 0.40 -13.30
-97.08%
16.95
0.05
3,070,825 122,833 216.80 530,925 333,475
168.89%
BANKNIFTY 24-Apr-14 CE 13,000.00 94.50 22.30
30.89%
123.40
38.00
2,944,600 117,784 2,460.51 85,950 -284,200
-76.78%
L&TFH 24-Apr-14 CE 70.00 0.10 -0.30
-75.00%
1.10
0.05
2,788,000 697 13.38 1,712,000 -80,000
-4.46%
TATAMOTORS 24-Apr-14 CE 430.00 0.10 -3.10
-96.88%
5.50
0.05
2,707,000 2,707 38.98 1,253,000 468,000
59.62%
ADANIPOWER 24-Apr-14 CE 52.50 0.05 -0.30
-85.71%
0.45
0.05
2,656,000 332 3.19 1,824,000 376,000
25.97%
IBREALEST 24-Apr-14 CE 62.50 0.40 -0.20
-33.33%
2.05
0.10
2,552,000 638 25.01 544,000 -572,000
-51.25%
JPASSOCIAT 29-May-14 CE 60.00 3.35 -1.05
-23.86%
5.05
3.10
2,536,000 317 97.38 1,896,000 1,024,000
117.43%
CROMPGREAV 24-Apr-14 CE 185.00 0.15 -3.85
-96.25%
3.50
0.05
2,528,000 632 25.79 976,000 340,000
53.46%
ARVIND 24-Apr-14 CE 190.00 3.30 1.80
120.00%
4.90
0.55
2,448,000 612 44.80 664,000 -16,000
-2.35%
ADANIENT 24-Apr-14 CE 440.00 0.15 -8.35
-98.24%
10.90
0.05
2,410,000 1,205 78.57 626,000 108,000
20.85%
ADANIENT 24-Apr-14 CE 450.00 0.05 -5.25
-99.06%
6.00
0.05
2,348,000 1,174 50.25 526,000 -100,000
-15.97%
BHEL 24-Apr-14 CE 195.00 0.05 -0.55
-91.67%
0.70
0.05
2,324,000 1,162 6.51 1,158,000 154,000
15.34%
BANKINDIA 24-Apr-14 CE 230.00 1.40 0.05
3.70%
4.80
0.50
2,278,000 1,139 55.81 478,000 -230,000
-32.49%
RPOWER 24-Apr-14 CE 75.00 0.05 -0.20
-80.00%
0.20
0.05
2,232,000 558 2.46 3,048,000 -252,000
-7.64%
NHPC 24-Apr-14 CE 20.00 0.10 -0.10
-50.00%
0.25
0.05
2,220,000 185 3.55 2,016,000 -1,224,000
-37.78%
AUROPHARMA 24-Apr-14 CE 560.00 0.15 -2.85
-95.00%
6.20
0.05
2,204,000 1,102 68.54 470,000 -116,000
-19.80%
RCOM 24-Apr-14 CE 140.00 0.05 -0.20
-80.00%
0.30
0.05
2,060,000 1,030 2.88 2,636,000 202,000
8.30%
ICICIBANK 24-Apr-14 CE 1,300.00 0.85 -5.75
-87.12%
8.85
0.05
2,053,000 8,212 94.03 636,500 -108,750
-14.59%
TATASTEEL 24-Apr-14 CE 420.00 5.85 1.70
40.96%
9.00
2.80
2,037,000 2,037 114.68 470,000 -292,000
-38.32%
RELIANCE 24-Apr-14 CE 980.00 0.10 -3.10
-96.88%
4.55
0.05
2,011,250 8,045 48.87 766,500 -26,250
-3.31%
IFCI 24-Apr-14 CE 25.00 1.15 -0.05
-4.17%
1.50
1.10
1,990,000 199 25.47 1,110,000 -810,000
-42.19%
CROMPGREAV 24-Apr-14 CE 190.00 0.05 -1.50
-96.77%
1.50
0.05
1,876,000 469 6.94 1,408,000 100,000
7.65%
GMRINFRA 24-Apr-14 CE 25.00 0.35 -0.15
-30.00%
0.70
0.15
1,859,000 169 8.55 1,738,000 -517,000
-22.93%
BHEL 24-Apr-14 CE 200.00 0.05 -0.25
-83.33%
0.20
0.05
1,850,000 925 1.85 1,822,000 144,000
8.58%
NIFTY 29-May-14 CE 7,000.00 204.90 -9.30
-4.34%
220.95
195.00
1,840,650 36,813 3,859.29 2,556,550 484,000
23.35%
VOLTAS 24-Apr-14 CE 170.00 0.20 -4.20
-95.45%
4.50
0.05
1,840,000 460 24.10 384,000 0
0.00%
ARVIND 24-Apr-14 CE 200.00 0.05 -0.20
-80.00%
0.35
0.05
1,812,000 453 1.81 1,120,000 232,000
26.13%
YESBANK 24-Apr-14 CE 460.00 0.05 -0.95
-95.00%
1.90
0.05
1,778,000 1,778 11.02 586,000 2,000
0.34%
APOLLOTYRE 24-Apr-14 CE 180.00 0.05 -0.10
-66.67%
0.40
0.05
1,756,000 439 2.81 1,244,000 180,000
16.92%
SAIL 24-Apr-14 CE 72.50 0.05 -0.25
-83.33%
0.45
0.05
1,720,000 215 4.30 736,000 -80,000
-9.80%
UNITECH 29-May-14 CE 22.50 0.50 -0.20
-28.57%
0.70
0.45
1,692,000 141 9.64 1,440,000 456,000
46.34%
IDFC 24-Apr-14 CE 125.00 0.05 -0.10
-66.67%
0.10
0.05
1,684,000 421 1.01 3,432,000 -40,000
-1.15%
VOLTAS 24-Apr-14 CE 175.00 0.05 -1.65
-97.06%
2.00
0.05
1,680,000 420 7.73 624,000 -32,000
-4.88%
APOLLOTYRE 24-Apr-14 CE 172.50 0.15 -0.50
-76.92%
2.35
0.05
1,644,000 411 9.86 208,000 28,000
15.56%
ADANIPOWER 24-Apr-14 CE 50.00 0.70 -1.05
-60.00%
1.50
0.20
1,624,000 203 11.04 592,000 32,000
5.71%
KTKBANK 24-Apr-14 CE 120.00 0.05 -0.85
-94.44%
1.30
0.05
1,624,000 406 7.15 1,032,000 8,000
0.78%
UNITECH 29-May-14 CE 30.00 0.15 -0.05
-25.00%
0.25
0.15
1,596,000 133 3.03 1,452,000 1,044,000
255.88%
NIFTY 24-Apr-14 CE 6,950.00 0.05 -0.40
-88.89%
0.25
0.05
1,580,800 31,616 1.42 1,599,900 446,800
38.75%
ADANIPORTS 24-Apr-14 CE 210.00 0.10 -1.35
-93.10%
4.90
0.05
1,536,000 768 31.18 420,000 0
0.00%
RELCAPITAL 24-Apr-14 CE 380.00 0.05 -2.30
-97.87%
2.65
0.05
1,516,000 1,516 11.37 629,000 -44,000
-6.54%
NIFTY 24-Apr-14 CE 7,000.00 0.05 -0.30
-85.71%
0.10
0.05
1,506,950 30,139 0.90 3,418,400 -264,350
-7.18%
RANBAXY 24-Apr-14 CE 500.00 0.05 -0.35
-87.50%
1.30
0.05
1,499,000 1,499 8.84 707,000 175,000
32.89%
SSLT 24-Apr-14 CE 195.00 0.10 -1.60
-94.12%
1.80
0.05
1,476,000 738 10.77 536,000 74,000
16.02%
LICHSGFIN 24-Apr-14 CE 280.00 0.50 -2.25
-81.82%
5.20
0.05
1,442,000 721 42.68 172,000 -244,000
-58.65%
HINDALCO 24-Apr-14 CE 150.00 0.05 -0.40
-88.89%
0.35
0.05
1,432,000 716 1.72 1,734,000 444,000
34.42%
NIFTY 29-May-14 CE 6,900.00 252.50 -9.25
-3.53%
269.80
241.45
1,431,600 28,632 3,694.96 1,801,800 623,800
52.95%
ADANIENT 24-Apr-14 CE 460.00 0.05 -2.90
-98.31%
3.20
0.05
1,428,000 714 15.28 574,000 -46,000
-7.42%
BHARTIARTL 24-Apr-14 CE 340.00 0.30 -0.80
-72.73%
2.75
0.05
1,421,000 1,421 19.04 456,000 -11,000
-2.36%
NIFTY 29-May-14 CE 7,500.00 48.05 -10.80
-18.35%
59.95
42.45
1,399,750 27,995 718.07 1,357,500 204,100
17.70%
NIFTY 24-Apr-14 CE 6,750.00 82.10 1.80
2.24%
104.45
69.00
1,383,000 27,660 1,246.22 97,850 -403,400
-80.48%
HDIL 24-Apr-14 CE 75.00 0.05 -0.20
-80.00%
0.40
0.05
1,368,000 171 2.60 1,744,000 40,000
2.35%
DISHTV 24-Apr-14 CE 50.00 0.05 -0.10
-66.67%
0.25
0.05
1,320,000 165 1.19 1,176,000 96,000
8.89%
AUROPHARMA 24-Apr-14 CE 570.00 0.05 -1.40
-96.55%
2.05
0.05
1,304,000 652 12.13 498,000 -70,000
-12.32%
DLF 24-Apr-14 CE 165.00 0.05 -0.35
-87.50%
0.25
0.05
1,282,000 641 1.15 1,532,000 24,000
1.59%
JPASSOCIAT 24-Apr-14 CE 55.00 1.60 -1.15
-41.82%
3.35
1.45
1,280,000 160 25.86 2,000,000 -480,000
-19.35%
DLF 29-May-14 CE 160.00 8.90 -2.85
-24.26%
11.35
8.50
1,244,000 622 122.91 914,000 448,000
96.14%
DLF 24-Apr-14 CE 170.00 0.05 -0.10
-66.67%
0.10
0.05
1,236,000 618 0.62 2,436,000 10,000
0.41%
UNITECH 24-Apr-14 CE 12.50 4.00 -0.35
-8.05%
5.90
4.00
1,224,000 102 52.51 4,176,000 -588,000
-12.34%
JPASSOCIAT 29-May-14 CE 65.00 1.85 -1.00
-35.09%
3.20
1.75
1,184,000 148 27.94 792,000 240,000
43.48%
DLF 29-May-14 CE 170.00 6.05 -2.10
-25.77%
8.00
5.80
1,138,000 569 76.93 886,000 490,000
123.74%
NIFTY 29-May-14 CE 6,800.00 304.45 -9.15
-2.92%
323.30
292.55
1,132,950 22,659 3,511.69 1,595,650 41,250
2.65%
SSLT 24-Apr-14 CE 200.00 0.05 -0.60
-92.31%
0.50
0.05
1,118,000 559 2.01 1,152,000 -54,000
-4.48%
LT 24-Apr-14 CE 1,360.00 15.40 10.70
227.66%
27.00
5.50
1,097,000 2,194 144.15 365,500 -77,000
-17.40%
SBIN 24-Apr-14 CE 2,050.00 11.25 -5.60
-33.23%
24.55
2.00
1,095,500 8,764 137.81 190,500 -80,125
-29.61%
LT 24-Apr-14 CE 1,380.00 0.85 -0.45
-34.62%
10.60
0.05
1,088,500 2,177 43.76 145,500 16,500
12.79%
NTPC 24-Apr-14 CE 125.00 0.05 -0.40
-88.89%
0.45
0.05
1,088,000 544 1.85 1,776,000 -72,000
-3.90%
BANKINDIA 24-Apr-14 CE 240.00 0.05 -0.30
-85.71%
0.50
0.05
1,078,000 539 2.37 908,000 -38,000
-4.02%
RELINFRA 24-Apr-14 CE 530.00 0.10 -4.00
-97.56%
6.00
0.05
1,073,000 1,073 15.13 301,000 63,000
26.47%
SBIN 24-Apr-14 CE 2,100.00 0.10 -4.40
-97.78%
4.75
0.05
1,068,250 8,546 17.84 496,000 -31,375
-5.95%
L&TFH 24-Apr-14 CE 72.50 0.05 0.00
0.00%
0.30
0.05
1,024,000 256 1.74 704,000 -4,000
-0.56%
VOLTAS 24-Apr-14 CE 180.00 0.05 -0.55
-91.67%
0.35
0.05
1,008,000 252 1.21 660,000 136,000
25.95%
ONGC 24-Apr-14 CE 330.00 0.10 -1.25
-92.59%
3.15
0.05
1,005,000 1,005 14.37 560,000 -28,000
-4.76%
TATAGLOBAL 24-Apr-14 CE 160.00 0.10 -1.00
-90.91%
1.40
0.05
972,000 486 5.54 662,000 -334,000
-33.53%
L&TFH 29-May-14 CE 70.00 3.05 -0.35
-10.29%
4.20
2.90
968,000 242 33.98 988,000 508,000
105.83%
ADANIPOWER 29-May-14 CE 60.00 2.30 -0.95
-29.23%
3.00
1.95
960,000 120 22.08 1,096,000 488,000
80.26%
HDIL 24-Apr-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
960,000 120 0.48 2,032,000 -16,000
-0.78%
JSWENERGY 24-Apr-14 CE 60.00 0.25 -0.50
-66.67%
1.45
0.05
944,000 118 3.40 464,000 144,000
45.00%
AUROPHARMA 24-Apr-14 CE 580.00 0.05 -0.55
-91.67%
0.50
0.05
934,000 467 2.15 574,000 162,000
39.32%
TATAPOWER 24-Apr-14 CE 85.00 0.10 -0.30
-75.00%
0.90
0.05
903,610 218 3.43 704,650 -4,145
-0.58%
DISHTV 24-Apr-14 CE 47.50 1.10 0.65
144.44%
1.45
0.20
896,000 112 6.00 152,000 -72,000
-32.14%
JPASSOCIAT 29-May-14 CE 70.00 1.05 -0.65
-38.24%
1.95
0.85
896,000 112 11.56 584,000 432,000
284.21%
ADANIPOWER 29-May-14 CE 55.00 3.60 -1.05
-22.58%
4.45
3.00
880,000 110 31.15 880,000 520,000
144.44%
BANKNIFTY 24-Apr-14 CE 13,300.00 0.10 -5.80
-98.31%
4.80
0.05
878,900 35,156 18.02 199,500 22,600
12.78%
BHEL 24-Apr-14 CE 185.00 4.40 0.45
11.39%
6.45
3.75
868,000 434 46.52 458,000 -560,000
-55.01%
SSLT 24-Apr-14 CE 190.00 2.25 -2.40
-51.61%
5.80
1.65
842,000 421 27.62 358,000 -292,000
-44.92%
CROMPGREAV 24-Apr-14 CE 195.00 0.05 -0.65
-92.86%
0.50
0.05
840,000 210 1.34 580,000 32,000
5.84%
NIFTY 29-May-14 CE 7,200.00 122.75 -10.60
-7.95%
137.35
114.65
833,900 16,678 1,064.56 1,048,200 287,450
37.79%
IBREALEST 24-Apr-14 CE 60.00 3.00 0.85
39.53%
4.40
1.95
828,000 207 27.24 856,000 -132,000
-13.36%
JPASSOCIAT 29-May-14 CE 55.00 5.30 -1.30
-19.70%
6.85
5.10
824,000 103 45.98 632,000 544,000
618.18%
IFCI 29-May-14 CE 30.00 0.75 -0.05
-6.25%
0.85
0.65
810,000 81 6.32 1,080,000 430,000
66.15%
IDFC 29-May-14 CE 120.00 6.00 -2.00
-25.00%
8.10
5.70
808,000 202 56.16 1,012,000 280,000
38.25%
NIFTY 24-Dec-14 CE 8,000.00 134.90 -10.10
-6.97%
144.00
133.00
807,000 404 1,116.65 2,027,350 -5,350
-0.26%
HINDALCO 29-May-14 CE 150.00 7.05 -0.90
-11.32%
7.80
6.50
792,000 396 57.18 514,000 212,000
70.20%
ADANIENT 24-Apr-14 CE 470.00 0.05 -1.75
-97.22%
1.65
0.05
784,000 392 3.76 330,000 -92,000
-21.80%
RANBAXY 24-Apr-14 CE 520.00 0.05 -0.15
-75.00%
0.30
0.05
767,000 767 0.54 632,000 413,000
188.58%
INFY 24-Apr-14 CE 3,200.00 0.25 -4.40
-94.62%
11.90
0.05
766,625 6,133 28.14 386,250 35,250
10.04%
HDIL 24-Apr-14 CE 72.50 0.15 -0.55
-78.57%
1.15
0.05
760,000 95 3.57 536,000 88,000
19.64%
IRB 24-Apr-14 CE 125.00 0.05 -0.40
-88.89%
1.05
0.05
760,000 190 3.95 328,000 48,000
17.14%
TATAMOTORS 24-Apr-14 CE 440.00 0.05 -0.60
-92.31%
0.75
0.05
758,000 758 1.90 802,000 0
0.00%
NIFTY 29-May-14 CE 7,300.00 90.50 -13.00
-12.56%
109.45
83.05
754,900 15,098 706.66 655,350 320,500
95.71%
CROMPGREAV 24-Apr-14 CE 200.00 0.05 -0.25
-83.33%
0.20
0.05
752,000 188 0.60 952,000 76,000
8.68%
JSWENERGY 24-Apr-14 CE 62.50 0.05 -0.15
-75.00%
0.40
0.05
752,000 94 1.20 664,000 616,000
1,283.33%
ASHOKLEY 29-May-14 CE 25.00 1.40 0.20
16.67%
1.55
1.25
750,000 50 10.43 765,000 390,000
104.00%
KTKBANK 24-Apr-14 CE 125.00 0.05 -0.20
-80.00%
0.20
0.05
744,000 186 0.67 1,156,000 40,000
3.58%
NHPC 29-May-14 CE 20.00 1.05 -0.20
-16.00%
1.20
1.05
744,000 62 8.26 996,000 516,000
107.50%
LICHSGFIN 24-Apr-14 CE 285.00 0.15 -0.95
-86.36%
1.90
0.05
742,000 371 6.97 174,000 44,000
33.85%
AUROPHARMA 24-Apr-14 CE 550.00 3.45 -2.50
-42.02%
14.00
2.30
734,000 367 62.76 88,000 -174,000
-66.41%
DLF 29-May-14 CE 180.00 4.05 -1.65
-28.95%
5.55
3.95
734,000 367 33.54 880,000 218,000
32.93%
IDFC 24-Apr-14 CE 117.50 0.15 -2.10
-93.33%
2.30
0.05
732,000 183 2.64 408,000 288,000
240.00%
ITC 24-Apr-14 CE 350.00 2.35 -0.65
-21.67%
4.00
0.45
732,000 732 15.30 298,000 -76,000
-20.32%
NHPC 29-May-14 CE 22.50 0.45 -0.10
-18.18%
0.60
0.40
732,000 61 3.66 1,572,000 576,000
57.83%
RELIANCE 24-Apr-14 CE 960.00 6.35 -6.10
-49.00%
17.00
5.10
724,500 2,898 85.49 196,500 -142,500
-42.04%
RCOM 24-Apr-14 CE 130.00 1.75 -1.70
-49.28%
4.80
1.10
724,000 362 23.31 740,000 -186,000
-20.09%
DLF 24-Apr-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
720,000 360 0.36 3,634,000 6,000
0.17%
ALBK 24-Apr-14 CE 100.00 0.05 -0.10
-66.67%
0.10
0.05
712,000 178 0.43 1,040,000 -24,000
-2.26%
JPASSOCIAT 24-Apr-14 CE 50.00 6.55 -0.95
-12.67%
8.25
6.50
712,000 89 49.41 1,848,000 -352,000
-16.00%
BIOCON 24-Apr-14 CE 490.00 0.05 -10.05
-99.50%
10.00
0.05
708,000 708 18.27 399,000 297,000
291.18%
NTPC 24-Apr-14 CE 120.00 1.95 -2.05
-51.25%
4.00
1.80
706,000 353 20.05 804,000 -152,000
-15.90%
SAIL 24-Apr-14 CE 70.00 1.70 0.50
41.67%
2.40
1.05
704,000 88 11.62 880,000 -56,000
-5.98%
RPOWER 24-Apr-14 CE 72.50 0.10 -1.20
-92.31%
1.50
0.05
696,000 174 4.66 740,000 -148,000
-16.67%
ADANIENT 24-Apr-14 CE 430.00 1.70 -12.30
-87.86%
18.00
1.00
688,000 344 29.24 126,000 6,000
5.00%
DISHTV 29-May-14 CE 50.00 2.75 0.35
14.58%
3.05
2.05
688,000 86 17.89 600,000 288,000
92.31%
UNITECH 29-May-14 CE 25.00 0.30 -0.15
-33.33%
0.45
0.30
684,000 57 2.46 1,224,000 396,000
47.83%
HINDALCO 24-Apr-14 CE 140.00 4.80 -0.25
-4.95%
5.55
3.00
666,000 333 29.97 708,000 -250,000
-26.10%
ADANIENT 24-Apr-14 CE 480.00 0.05 -1.05
-95.45%
0.90
0.05
660,000 330 1.58 368,000 -102,000
-21.70%
IFCI 29-May-14 CE 27.50 1.40 -0.05
-3.45%
1.55
1.35
660,000 66 9.50 1,080,000 330,000
44.00%
ADANIPORTS 24-Apr-14 CE 200.00 4.00 -2.20
-35.48%
12.50
3.35
654,000 327 61.48 186,000 -324,000
-63.53%
L&TFH 24-Apr-14 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
644,000 161 0.39 1,688,000 -132,000
-7.25%
RELIANCE 24-Apr-14 CE 1,000.00 0.05 -0.85
-94.44%
0.75
0.05
638,500 2,554 1.85 807,000 -33,500
-3.99%
IRB 24-Apr-14 CE 120.00 0.05 -1.55
-96.88%
3.50
0.05
636,000 159 10.62 404,000 -92,000
-18.55%
RANBAXY 24-Apr-14 CE 460.00 10.25 2.70
35.76%
23.00
7.20
635,000 635 98.74 391,000 -194,000
-33.16%
IDFC 24-Apr-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
628,000 157 0.31 4,836,000 -12,000
-0.25%
HEXAWARE 24-Apr-14 CE 180.00 0.05 -0.30
-85.71%
2.00
0.05
626,000 313 4.26 188,000 54,000
40.30%
NIFTY 24-Apr-14 CE 6,600.00 235.25 8.20
3.61%
255.00
220.10
624,400 12,488 1,509.80 332,750 -335,950
-50.24%
HDIL 24-Apr-14 CE 70.00 2.10 -0.20
-8.70%
2.75
1.50
624,000 78 12.36 720,000 -272,000
-27.42%
NIFTY 29-May-14 CE 7,400.00 66.80 -12.50
-15.76%
79.10
54.00
621,600 12,432 441.34 501,650 136,600
37.42%
AXISBANK 24-Apr-14 CE 1,500.00 16.40 5.95
56.94%
32.55
4.75
617,250 2,469 129.44 228,500 -62,750
-21.55%
HDFCBANK 24-Apr-14 CE 730.00 2.00 -2.95
-59.60%
6.80
0.45
605,000 1,210 19.97 102,000 -101,000
-49.75%
BIOCON 24-Apr-14 CE 500.00 0.05 -6.15
-99.19%
5.15
0.05
604,000 604 4.95 329,000 172,000
109.55%
RPOWER 24-Apr-14 CE 70.00 2.20 -1.10
-33.33%
3.80
2.00
604,000 151 18.48 592,000 -432,000
-42.19%
ASHOKLEY 24-Apr-14 CE 22.50 1.35 0.00
0.00%
1.55
1.25
600,000 40 8.10 855,000 -195,000
-18.57%
IBREALEST 24-Apr-14 CE 67.50 0.05 -0.05
-50.00%
0.30
0.05
592,000 148 0.65 252,000 64,000
34.04%
HINDALCO 24-Apr-14 CE 147.50 0.05 -0.75
-93.75%
0.90
0.05
588,000 294 1.41 460,000 224,000
94.92%
IDFC 29-May-14 CE 130.00 3.00 -1.30
-30.23%
4.25
2.75
588,000 147 20.46 676,000 232,000
52.25%
ADANIPOWER 24-Apr-14 CE 55.00 0.05 -0.05
-50.00%
0.05
0.05
584,000 73 0.29 3,168,000 -24,000
-0.75%
PNB 24-Apr-14 CE 800.00 3.10 -1.40
-31.11%
9.90
1.60
580,500 1,161 29.84 94,000 -106,500
-53.12%
M&MFIN 24-Apr-14 CE 250.00 0.30 -3.35
-91.78%
5.35
0.05
571,000 571 13.42 257,000 -18,000
-6.55%
L&TFH 29-May-14 CE 75.00 1.50 -0.05
-3.23%
2.25
1.35
568,000 142 10.17 704,000 348,000
97.75%
AXISBANK 24-Apr-14 CE 1,550.00 0.05 -1.60
-96.97%
2.55
0.05
564,500 2,258 8.13 322,250 123,750
62.34%
UNITECH 29-May-14 CE 15.00 2.65 -0.40
-13.11%
3.10
2.55
564,000 47 15.68 1,644,000 252,000
18.10%
PFC 24-Apr-14 CE 200.00 0.05 -0.20
-80.00%
0.30
0.05
558,000 279 0.50 510,000 34,000
7.14%
DLF 29-May-14 CE 155.00 10.70 -3.35
-23.84%
13.60
10.50
536,000 268 66.52 360,000 336,000
1,400.00%
GMRINFRA 24-Apr-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
528,000 48 0.26 4,301,000 22,000
0.51%
NIFTY 29-May-14 CE 6,500.00 495.10 -6.45
-1.29%
515.80
482.25
526,850 10,537 2,635.99 1,116,400 404,150
56.74%
LT 24-Apr-14 CE 1,400.00 0.05 -0.55
-91.67%
1.90
0.05
525,500 1,051 3.42 197,500 63,500
47.39%
NIFTY 29-May-14 CE 8,000.00 9.20 -3.90
-29.77%
14.00
7.15
513,100 10,262 52.39 561,300 163,100
40.96%
ADANIENT 24-Apr-14 CE 500.00 0.05 -0.40
-88.89%
0.45
0.05
512,000 256 0.51 734,000 10,000
1.38%
RELINFRA 24-Apr-14 CE 520.00 1.55 -8.90
-85.17%
13.25
0.60
511,000 511 20.08 205,000 -21,000
-9.29%
NIFTY 29-May-14 CE 7,100.00 160.75 -10.45
-6.10%
176.40
152.00
504,650 10,093 837.47 562,850 46,750
9.06%
ADANIPOWER 29-May-14 CE 50.00 5.40 -1.20
-18.18%
6.00
4.75
504,000 63 26.56 352,000 264,000
300.00%
ALBK 24-Apr-14 CE 95.00 0.20 -0.60
-75.00%
1.90
0.05
496,000 124 4.17 316,000 -132,000
-29.46%
SAIL 24-Apr-14 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
496,000 62 0.25 2,056,000 32,000
1.58%
NIFTY 24-Apr-14 CE 6,300.00 538.70 9.45
1.79%
557.55
521.00
494,550 9,891 2,670.42 244,850 -300,950
-55.14%
AUROPHARMA 24-Apr-14 CE 600.00 0.05 -0.20
-80.00%
0.10
0.05
492,000 246 0.25 696,000 -18,000
-2.52%
BHARTIARTL 24-Apr-14 CE 330.00 8.40 2.50
42.37%
10.95
5.90
492,000 492 45.12 257,000 -63,000
-19.69%
SUNPHARMA 24-Apr-14 CE 630.00 0.50 -0.90
-64.29%
10.00
0.05
489,000 978 20.39 119,000 -43,000
-26.54%
TATASTEEL 24-Apr-14 CE 440.00 0.05 -0.20
-80.00%
0.15
0.05
487,000 487 0.39 724,000 -22,000
-2.95%
NIFTY 24-Dec-14 CE 7,500.00 282.40 -12.85
-4.35%
295.00
276.15
480,750 481 1,414.51 859,150 12,850
1.52%
AUROPHARMA 24-Apr-14 CE 590.00 0.05 -0.25
-83.33%
0.55
0.05
480,000 240 0.58 290,000 12,000
4.32%
RPOWER 29-May-14 CE 75.00 3.75 -0.75
-16.67%
4.65
3.60
480,000 120 19.44 680,000 192,000
39.34%
UNIONBANK 24-Apr-14 CE 155.00 0.10 -0.45
-81.82%
0.85
0.05
480,000 240 2.21 400,000 10,000
2.56%
BIOCON 24-Apr-14 CE 480.00 0.10 -15.55
-99.36%
14.05
0.05
475,000 475 12.73 186,000 106,000
132.50%
TATAMOTORS 24-Apr-14 CE 420.00 4.05 -5.85
-59.09%
14.00
2.75
471,000 471 31.93 882,000 -181,000
-17.03%
RELINFRA 24-Apr-14 CE 540.00 0.05 -1.70
-97.14%
1.90
0.05
466,000 466 2.00 285,000 -12,000
-4.04%
L&TFH 29-May-14 CE 80.00 0.75 -0.10
-11.76%
1.30
0.65
464,000 116 4.32 748,000 328,000
78.10%
CROMPGREAV 29-May-14 CE 190.00 11.45 -2.20
-16.12%
13.55
10.45
460,000 115 53.13 440,000 312,000
243.75%
RPOWER 29-May-14 CE 80.00 2.25 -0.55
-19.64%
3.05
2.10
460,000 115 11.36 592,000 180,000
43.69%
TCS 24-Apr-14 CE 2,250.00 0.10 -7.15
-98.62%
10.00
0.05
451,875 3,615 14.73 275,750 -70,750
-20.42%
JPASSOCIAT 29-May-14 CE 57.50 4.15 -1.80
-30.25%
6.15
4.00
448,000 56 20.29 240,000 152,000
172.73%
M&MFIN 24-Apr-14 CE 260.00 0.05 -1.00
-95.24%
2.00
0.05
444,000 444 5.11 177,000 -50,000
-22.03%
SSLT 24-Apr-14 CE 210.00 0.05 -0.15
-75.00%
0.15
0.05
440,000 220 0.22 1,078,000 -178,000
-14.17%
BHEL 29-May-14 CE 190.00 10.90 1.75
19.13%
11.25
9.35
438,000 219 46.43 224,000 92,000
69.70%
SBIN 24-Apr-14 CE 2,080.00 0.40 -6.70
-94.37%
9.45
0.05
431,875 3,455 15.63 74,375 -6,875
-8.46%
IDBI 24-Apr-14 CE 67.50 0.10 -0.55
-84.62%
0.80
0.05
424,000 106 1.61 352,000 52,000
17.33%
IDFC 29-May-14 CE 125.00 4.15 -1.80
-30.25%
5.90
4.00
424,000 106 20.69 636,000 128,000
25.20%
IBREALEST 24-Apr-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
424,000 106 0.21 996,000 -44,000
-4.23%
ADANIPORTS 24-Apr-14 CE 215.00 0.05 -0.35
-87.50%
2.35
0.05
422,000 211 4.39 146,000 36,000
32.73%
LICHSGFIN 24-Apr-14 CE 290.00 0.05 -0.35
-87.50%
0.50
0.05
416,000 208 1.04 246,000 84,000
51.85%
YESBANK 24-Apr-14 CE 470.00 0.05 -0.45
-90.00%
0.90
0.05
411,000 411 0.99 192,000 23,000
13.61%
SBIN 24-Apr-14 CE 2,060.00 3.65 -8.00
-68.67%
17.00
0.85
410,875 3,287 25.19 70,000 -3,625
-4.92%
IFCI 29-May-14 CE 25.00 2.40 0.10
4.35%
2.80
2.30
410,000 41 10.29 1,020,000 260,000
34.21%
NTPC 29-May-14 CE 130.00 2.15 -0.80
-27.12%
3.00
2.00
410,000 205 9.96 714,000 232,000
48.13%
COALINDIA 24-Apr-14 CE 300.00 1.60 -0.10
-5.88%
2.50
0.15
406,000 406 5.52 264,000 -76,000
-22.35%
RELCAPITAL 24-Apr-14 CE 390.00 0.05 -0.85
-94.44%
0.75
0.05
401,000 401 0.96 344,000 -59,000
-14.64%
IDEA 24-Apr-14 CE 140.00 0.10 -2.75
-96.49%
3.25
0.05
400,000 200 2.84 302,000 66,000
27.97%
UNIONBANK 24-Apr-14 CE 150.00 0.20 -1.95
-90.70%
3.50
0.05
394,000 197 6.30 616,000 -80,000
-11.49%
JPASSOCIAT 29-May-14 CE 62.50 2.55 -1.00
-28.17%
3.75
2.30
392,000 49 11.09 136,000 104,000
325.00%
ADANIPORTS 24-Apr-14 CE 220.00 0.05 -0.25
-83.33%
1.10
0.05
390,000 195 1.99 310,000 54,000
21.09%
NIFTY 24-Apr-14 CE 6,500.00 332.80 5.30
1.62%
369.95
320.00
389,450 7,789 1,319.26 144,750 -233,950
-61.78%
CANBK 24-Apr-14 CE 280.00 0.40 -4.05
-91.01%
6.05
0.05
387,000 387 12.50 376,000 -73,000
-16.26%
DLF 29-May-14 CE 200.00 2.20 -0.80
-26.67%
2.85
1.60
382,000 191 8.75 556,000 82,000
17.30%
RELCAPITAL 24-Apr-14 CE 370.00 1.15 -6.20
-84.35%
7.05
0.40
382,000 382 13.94 137,000 -29,000
-17.47%
IDFC 24-Apr-14 CE 122.50 0.05 -0.25
-83.33%
0.20
0.05
380,000 95 0.34 464,000 12,000
2.65%
RPOWER 29-May-14 CE 70.00 5.80 -0.70
-10.77%
7.15
5.65
380,000 95 23.41 276,000 180,000
187.50%
IDEA 24-Apr-14 CE 145.00 0.05 -0.75
-93.75%
0.75
0.05
378,000 189 0.95 430,000 -20,000
-4.44%
AXISBANK 24-Apr-14 CE 1,520.00 1.25 -3.10
-71.26%
15.85
0.05
377,750 1,511 34.45 52,250 -6,500
-11.06%
RCOM 24-Apr-14 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
374,000 187 0.19 764,000 78,000
11.37%
AMBUJACEM 24-Apr-14 CE 220.00 0.15 -0.30
-66.67%
1.35
0.05
372,000 186 2.38 236,000 2,000
0.85%
HDIL 24-Apr-14 CE 77.50 0.05 -0.10
-66.67%
0.15
0.05
368,000 46 0.26 528,000 40,000
8.20%
ADANIPORTS 24-Apr-14 CE 205.00 0.30 -2.45
-89.09%
8.05
0.05
366,000 183 12.37 126,000 -48,000
-27.59%
CAIRN 24-Apr-14 CE 360.00 0.10 -5.55
-98.23%
8.95
0.05
363,000 363 5.55 150,000 17,000
12.78%
GMRINFRA 29-May-14 CE 27.50 1.50 -0.05
-3.23%
1.70
1.40
363,000 33 5.45 374,000 176,000
88.89%
BHEL 24-Apr-14 CE 180.00 9.35 1.95
26.35%
11.00
7.80
362,000 181 35.33 376,000 -140,000
-27.13%
MCDOWELL-N 24-Apr-14 CE 2,850.00 0.15 -4.55
-96.81%
7.45
0.05
359,375 2,875 7.83 294,000 30,500
11.57%
ITC 24-Apr-14 CE 355.00 0.10 -0.80
-88.89%
0.80
0.05
352,000 352 1.06 381,000 -11,000
-2.81%
BANKBARODA 24-Apr-14 CE 800.00 5.30 2.95
125.53%
7.50
0.80
351,000 702 13.65 55,500 -73,000
-56.81%
DLF 24-Apr-14 CE 150.00 2.10 -6.60
-75.86%
6.70
1.60
338,000 169 12.68 68,000 30,000
78.95%
ANDHRABANK 24-Apr-14 CE 65.00 0.10 -0.40
-80.00%
1.00
0.05
332,000 83 1.66 260,000 -36,000
-12.16%
ICICIBANK 24-Apr-14 CE 1,320.00 0.10 -2.25
-95.74%
4.50
0.05
331,000 1,324 3.44 167,500 55,250
49.22%
APOLLOTYRE 24-Apr-14 CE 185.00 0.05 0.00
0.00%
0.10
0.05
328,000 82 0.16 528,000 80,000
17.86%
SAIL 29-May-14 CE 70.00 6.00 0.00
0.00%
6.25
5.30
328,000 41 19.19 304,000 232,000
322.22%
TATASTEEL 29-May-14 CE 430.00 23.40 1.10
4.93%
25.00
20.70
323,000 323 74.00 244,000 113,000
86.26%
PFC 24-Apr-14 CE 190.00 0.15 -2.30
-93.88%
8.75
0.05
320,000 160 7.20 226,000 30,000
15.31%
YESBANK 24-Apr-14 CE 420.00 20.70 5.30
34.42%
24.90
16.80
318,000 318 66.59 240,000 -95,000
-28.36%
HDFCBANK 24-Apr-14 CE 740.00 0.05 -1.75
-97.22%
2.25
0.05
317,500 635 2.51 283,500 -32,500
-10.28%
IRB 24-Apr-14 CE 130.00 0.05 -0.15
-75.00%
0.20
0.05
316,000 79 0.25 268,000 64,000
31.37%
NIFTY 29-May-14 CE 6,000.00 910.25 10.85
1.21%
923.20
895.00
315,550 6,311 2,867.34 653,000 292,050
80.91%
PFC 24-Apr-14 CE 195.00 0.05 -0.80
-94.12%
1.95
0.05
314,000 157 2.45 124,000 -24,000
-16.22%
TATAGLOBAL 24-Apr-14 CE 155.00 1.15 -2.40
-67.61%
4.65
0.40
314,000 157 7.98 224,000 -196,000
-46.67%
YESBANK 24-Apr-14 CE 430.00 10.65 2.00
23.12%
15.85
7.60
313,000 313 38.75 144,000 -58,000
-28.71%
IBREALEST 29-May-14 CE 65.00 4.30 0.35
8.86%
5.00
4.10
312,000 78 14.38 236,000 108,000
84.38%
SUNPHARMA 24-Apr-14 CE 640.00 0.10 -0.70
-87.50%
3.15
0.05
311,500 623 4.89 157,500 -30,500
-16.22%
UNIONBANK 24-Apr-14 CE 160.00 0.05 -0.20
-80.00%
0.25
0.05
308,000 154 0.34 386,000 -36,000
-8.53%
NIFTY 29-May-14 CE 6,700.00 366.10 -4.80
-1.29%
383.10
351.00
304,800 6,096 1,121.94 771,050 -9,150
-1.17%
IDFC 29-May-14 CE 150.00 1.00 -0.25
-20.00%
1.50
0.95
304,000 76 3.68 336,000 124,000
58.49%
RELIANCE 29-May-14 CE 1,000.00 32.20 -4.30
-11.78%
38.00
30.50
301,750 1,207 103.83 526,500 123,750
30.73%
JPPOWER 29-May-14 CE 17.50 0.85 -0.40
-32.00%
1.25
0.75
299,000 23 2.96 923,000 104,000
12.70%
RELCAPITAL 29-May-14 CE 400.00 18.25 -4.65
-20.31%
23.35
17.50
297,000 297 59.10 482,000 161,000
50.16%
IDEA 24-Apr-14 CE 150.00 0.05 -0.20
-80.00%
0.15
0.05
296,000 148 0.18 850,000 84,000
10.97%
ITC 24-Apr-14 CE 360.00 0.05 -0.30
-85.71%
0.20
0.05
296,000 296 0.27 605,000 -55,000
-8.33%
SAIL 29-May-14 CE 75.00 3.45 0.15
4.55%
3.95
3.00
296,000 37 9.98 248,000 152,000
158.33%
IDBI 24-Apr-14 CE 70.00 0.05 -0.10
-66.67%
0.15
0.05
292,000 73 0.23 644,000 28,000
4.55%
RCOM 29-May-14 CE 140.00 5.25 -1.05
-16.67%
6.70
4.75
290,000 145 16.99 366,000 138,000
60.53%
SSLT 29-May-14 CE 200.00 8.35 -2.05
-19.71%
10.50
8.10
290,000 145 26.42 554,000 96,000
20.96%
RPOWER 29-May-14 CE 90.00 1.00 -0.25
-20.00%
1.30
0.90
288,000 72 3.05 560,000 164,000
41.41%
AXISBANK 24-Apr-14 CE 1,540.00 0.20 -1.70
-89.47%
5.20
0.05
286,250 1,145 7.50 108,250 30,750
39.68%
NIFTY 24-Apr-14 CE 6,400.00 434.50 7.10
1.66%
455.05
420.10
286,050 5,721 1,257.50 102,250 -220,550
-68.32%
GMRINFRA 29-May-14 CE 30.00 0.80 -0.10
-11.11%
0.95
0.75
286,000 26 2.40 583,000 44,000
8.16%
JPPOWER 29-May-14 CE 20.00 0.40 -0.25
-38.46%
0.60
0.35
286,000 22 1.34 507,000 208,000
69.57%
ASHOKLEY 24-Apr-14 CE 20.00 3.90 -0.20
-4.88%
4.05
3.80
285,000 19 10.97 585,000 -120,000
-17.02%
L&TFH 29-May-14 CE 72.50 2.10 -0.10
-4.55%
3.00
1.95
284,000 71 6.93 204,000 124,000
155.00%
RANBAXY 29-May-14 CE 480.00 18.05 2.45
15.71%
25.15
16.00
284,000 284 59.16 107,000 90,000
529.41%
BPCL 24-Apr-14 CE 490.00 0.10 -2.15
-95.56%
6.20
0.05
282,000 282 5.58 100,000 -4,000
-3.85%
ADANIPOWER 29-May-14 CE 65.00 1.45 -0.80
-35.56%
1.85
1.20
280,000 35 4.28 280,000 144,000
105.88%
BPCL 24-Apr-14 CE 480.00 0.15 -6.30
-97.67%
14.00
0.05
279,000 279 11.63 127,000 39,000
44.32%
BANKNIFTY 24-Apr-14 CE 13,500.00 0.05 -1.75
-97.22%
0.75
0.05
276,250 11,050 0.80 396,250 -50,525
-11.31%
LT 24-Apr-14 CE 1,340.00 35.60 22.15
164.68%
54.95
13.00
273,000 546 71.58 173,000 -65,500
-27.46%
RELCAPITAL 24-Apr-14 CE 400.00 0.05 -0.40
-88.89%
0.30
0.05
273,000 273 0.25 629,000 -23,000
-3.53%
IDFC 29-May-14 CE 135.00 2.05 -1.10
-34.92%
3.10
1.80
272,000 68 7.32 284,000 36,000
14.52%
NIFTY 29-May-14 CE 7,600.00 33.15 -10.00
-23.17%
43.90
29.55
268,050 5,361 95.61 373,550 66,600
21.70%
BHEL 29-May-14 CE 200.00 7.40 1.55
26.50%
7.60
6.85
266,000 133 19.21 212,000 94,000
79.66%
RECLTD 24-Apr-14 CE 250.00 0.05 -1.40
-96.55%
4.35
0.05
266,000 133 4.04 80,000 -10,000
-11.11%
JISLJALEQS 24-Apr-14 CE 75.00 0.05 -0.20
-80.00%
0.85
0.05
264,000 66 0.98 176,000 20,000
12.82%
ADANIENT 24-Apr-14 CE 490.00 0.05 -0.60
-92.31%
0.45
0.05
262,000 131 0.31 212,000 4,000
1.92%
HINDPETRO 24-Apr-14 CE 330.00 0.10 -3.20
-96.97%
6.00
0.05
262,000 131 4.93 132,000 4,000
3.13%
NTPC 29-May-14 CE 125.00 3.75 -1.20
-24.24%
4.75
3.60
262,000 131 10.51 292,000 134,000
84.81%
MCDOWELL-N 29-May-14 CE 2,900.00 20.15 -1.25
-5.84%
25.05
19.00
261,250 2,090 55.07 579,625 150,375
35.03%
TATASTEEL 29-May-14 CE 450.00 15.20 0.60
4.11%
16.50
13.00
261,000 261 39.23 379,000 143,000
60.59%
ICICIBANK 29-May-14 CE 1,300.00 74.95 4.40
6.24%
77.85
63.30
258,250 1,033 185.94 172,000 101,250
143.11%
IBREALEST 29-May-14 CE 70.00 2.60 -0.15
-5.45%
3.30
2.50
256,000 64 7.60 188,000 84,000
80.77%
TATACOMM 24-Apr-14 CE 320.00 0.10 -0.60
-85.71%
1.05
0.05
254,000 127 0.89 240,000 12,000
5.26%
GMRINFRA 29-May-14 CE 32.50 0.55 0.00
0.00%
0.55
0.50
253,000 23 1.29 220,000 143,000
185.71%
IDFC 24-Apr-14 CE 110.00 7.30 -2.70
-27.00%
9.00
7.30
252,000 63 20.89 200,000 -52,000
-20.63%
UCOBANK 24-Apr-14 CE 75.00 0.55 -0.70
-56.00%
2.00
0.40
252,000 63 2.65 196,000 -68,000
-25.76%
WIPRO 24-Apr-14 CE 530.00 0.20 -5.80
-96.67%
8.70
0.05
251,000 502 8.68 81,500 28,000
52.34%
NIFTY 24-Apr-14 CE 7,100.00 0.05 -0.20
-80.00%
0.10
0.05
250,700 5,014 0.13 1,743,900 3,250
0.19%
BHARTIARTL 24-Apr-14 CE 345.00 0.05 -0.30
-85.71%
0.80
0.05
250,000 250 1.05 75,000 45,000
150.00%
DLF 29-May-14 CE 165.00 7.25 -2.80
-27.86%
9.25
7.00
250,000 125 20.13 146,000 92,000
170.37%
DLF 24-Apr-14 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
246,000 123 0.12 1,194,000 46,000
4.01%
DISHTV 29-May-14 CE 55.00 1.20 0.15
14.29%
1.35
0.90
240,000 30 2.69 264,000 96,000
57.14%
NIFTY 29-May-14 CE 7,700.00 23.15 -7.75
-25.08%
31.65
20.10
238,450 4,769 59.33 499,600 2,650
0.53%
SYNDIBANK 24-Apr-14 CE 107.50 0.05 -0.20
-80.00%
0.20
0.05
236,000 59 0.21 216,000 68,000
45.95%
NIFTY 24-Apr-14 CE 6,000.00 836.05 10.05
1.22%
858.20
821.05
234,450 4,689 1,973.86 87,150 -229,800
-72.50%
JPPOWER 24-Apr-14 CE 15.00 0.70 -0.45
-39.13%
1.20
0.65
234,000 18 2.27 1,638,000 -39,000
-2.33%
SUNPHARMA 24-Apr-14 CE 620.00 4.25 -0.30
-6.59%
15.00
2.40
231,000 462 21.41 127,000 -43,500
-25.51%
IDFC 29-May-14 CE 140.00 1.55 -0.75
-32.61%
2.15
1.50
228,000 57 4.10 332,000 48,000
16.90%
KTKBANK 29-May-14 CE 130.00 2.50 -2.25
-47.37%
4.30
2.40
228,000 57 8.14 164,000 104,000
173.33%
ASHOKLEY 29-May-14 CE 22.50 2.35 0.25
11.90%
2.70
2.25
225,000 15 5.47 195,000 150,000
333.33%
DLF 29-May-14 CE 150.00 13.05 -4.45
-25.43%
16.05
12.50
224,000 112 31.70 100,000 62,000
163.16%
INDIACEM 24-Apr-14 CE 75.00 0.05 -0.60
-92.31%
0.40
0.05
224,000 28 0.36 272,000 56,000
25.93%
JPASSOCIAT 24-Apr-14 CE 52.50 4.15 -1.05
-20.19%
5.45
4.05
224,000 28 10.04 592,000 -64,000
-9.76%
JSWSTEEL 24-Apr-14 CE 1,120.00 0.35 -8.60
-96.09%
6.65
0.05
224,000 448 5.58 77,500 4,000
5.44%
ADANIENT 29-May-14 CE 460.00 37.90 -4.90
-11.45%
41.30
36.00
222,000 111 86.38 168,000 136,000
425.00%
ARVIND 24-Apr-14 CE 180.00 13.30 5.10
62.20%
14.00
8.65
220,000 55 24.13 296,000 -44,000
-12.94%
RANBAXY 29-May-14 CE 500.00 11.40 2.70
31.03%
16.85
10.00
220,000 220 29.96 100,000 80,000
400.00%
UCOBANK 24-Apr-14 CE 77.50 0.05 -0.40
-88.89%
0.55
0.05
220,000 55 0.66 216,000 12,000
5.88%
TATAPOWER 29-May-14 CE 85.00 4.05 -0.40
-8.99%
4.75
3.70
219,685 53 9.16 232,120 82,900
55.56%
ADANIPOWER 29-May-14 CE 52.50 4.50 -1.20
-21.05%
5.05
3.80
216,000 27 9.16 88,000 72,000
450.00%
IDFC 29-May-14 CE 117.50 6.90 -5.25
-43.21%
8.60
6.90
216,000 54 17.04 212,000 212,000
0.00%
HDFC 24-Apr-14 CE 880.00 0.45 -5.20
-92.04%
8.00
0.05
213,000 426 3.32 261,500 -23,500
-8.25%
BHARTIARTL 24-Apr-14 CE 335.00 3.50 0.75
27.27%
5.95
1.50
212,000 212 9.01 131,000 -45,000
-25.57%
RCOM 29-May-14 CE 135.00 6.75 -1.75
-20.59%
8.75
6.30
212,000 106 16.49 198,000 60,000
43.48%
TCS 24-Apr-14 CE 2,200.00 10.55 -18.95
-64.24%
39.50
4.20
211,375 1,691 38.26 110,750 -55,625
-33.43%
TATACOMM 24-Apr-14 CE 310.00 1.30 -1.50
-53.57%
5.00
0.40
210,000 105 6.43 90,000 -108,000
-54.55%
CAIRN 24-Apr-14 CE 370.00 0.05 -1.65
-97.06%
2.60
0.05
209,000 209 1.55 236,000 -2,000
-0.84%
GMRINFRA 24-Apr-14 CE 22.50 2.90 -0.40
-12.12%
3.15
2.80
209,000 19 6.12 517,000 -143,000
-21.67%
EXIDEIND 24-Apr-14 CE 135.00 0.05 -0.40
-88.89%
0.65
0.05
208,000 104 0.56 128,000 98,000
326.67%
PTC 24-Apr-14 CE 70.00 0.10 -0.20
-66.67%
0.20
0.05
208,000 26 0.12 216,000 8,000
3.85%
HINDUNILVR 24-Apr-14 CE 600.00 0.15 -2.90
-95.08%
3.75
0.05
206,500 413 2.42 323,500 13,500
4.35%
AMBUJACEM 24-Apr-14 CE 215.00 2.55 0.65
34.21%
4.60
1.20
204,000 102 6.16 124,000 -6,000
-4.62%
WIPRO 24-Apr-14 CE 560.00 0.05 -0.50
-90.91%
0.55
0.05
202,500 405 0.24 311,500 -41,500
-11.76%
HEXAWARE 24-Apr-14 CE 175.00 0.40 -1.00
-71.43%
4.40
0.05
200,000 100 3.36 72,000 -20,000
-21.74%
ANDHRABANK 24-Apr-14 CE 67.50 0.05 -0.15
-75.00%
0.20
0.05
200,000 50 0.16 256,000 84,000
48.84%
WIPRO 24-Apr-14 CE 540.00 0.05 -2.15
-97.73%
3.00
0.05
197,500 395 2.25 108,500 -16,000
-12.85%
HCLTECH 24-Apr-14 CE 1,460.00 0.05 -6.90
-99.28%
5.50
0.05
196,500 786 3.85 64,000 -18,250
-22.19%
APOLLOTYRE 29-May-14 CE 180.00 6.50 1.30
25.00%
7.65
5.85
196,000 49 12.99 144,000 32,000
28.57%
LICHSGFIN 24-Apr-14 CE 270.00 10.65 1.35
14.52%
14.50
8.95
196,000 98 23.54 302,000 -94,000
-23.74%
ADANIPORTS 29-May-14 CE 210.00 22.00 -0.10
-0.45%
27.00
21.00
196,000 98 44.77 128,000 78,000
156.00%
TATAMOTORS 29-May-14 CE 450.00 13.25 -3.50
-20.90%
18.00
11.95
196,000 196 28.32 250,000 41,000
19.62%
ICICIBANK 24-Apr-14 CE 1,280.00 17.20 1.70
10.97%
23.00
8.95
195,500 782 33.78 45,000 -47,250
-51.22%
YESBANK 29-May-14 CE 460.00 23.35 1.40
6.38%
25.80
22.10
193,000 193 45.82 84,000 32,000
61.54%
IOB 24-Apr-14 CE 52.50 0.25 -0.55
-68.75%
1.20
0.20
192,000 24 1.02 144,000 72,000
100.00%
ICICIBANK 29-May-14 CE 1,400.00 35.70 0.85
2.44%
37.95
28.30
190,750 763 63.75 335,250 78,000
30.32%
MCDOWELL-N 24-Apr-14 CE 2,900.00 0.05 -0.95
-95.00%
1.65
0.05
189,625 1,517 0.99 421,125 -71,750
-14.56%
TATASTEEL 24-Apr-14 CE 410.00 15.90 4.10
34.75%
18.80
10.50
188,000 188 26.21 180,000 -74,000
-29.13%
BANKINDIA 24-Apr-14 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
184,000 92 0.09 474,000 -10,000
-2.07%
KTKBANK 24-Apr-14 CE 122.50 0.05 -0.35
-87.50%
0.70
0.05
184,000 46 0.40 72,000 32,000
80.00%
TATAGLOBAL 29-May-14 CE 160.00 5.60 -1.45
-20.57%
7.50
5.30
184,000 92 11.92 274,000 124,000
82.67%
NIFTY 26-Jun-14 CE 7,500.00 77.00 -14.20
-15.57%
91.30
71.00
183,150 3,663 150.00 518,450 -1,350
-0.26%
TATASTEEL 29-May-14 CE 420.00 28.85 2.10
7.85%
30.00
25.40
183,000 183 50.64 235,000 71,000
43.29%
BANKINDIA 24-Apr-14 CE 220.00 11.70 4.60
64.79%
14.00
6.10
182,000 91 20.07 324,000 -24,000
-6.90%
EXIDEIND 24-Apr-14 CE 130.00 0.30 -1.95
-86.67%
3.95
0.15
182,000 91 4.33 94,000 -110,000
-53.92%
BIOCON 24-Apr-14 CE 470.00 0.30 -21.55
-98.63%
20.00
0.05
181,000 181 9.41 41,000 4,000
10.81%
NIFTY 24-Apr-14 CE 6,100.00 735.05 8.35
1.15%
754.95
721.00
180,250 3,605 1,334.34 23,000 -170,900
-88.14%
ASHOKLEY 29-May-14 CE 27.50 0.70 0.10
16.67%
0.75
0.65
180,000 12 1.26 240,000 75,000
45.45%
BHEL 29-May-14 CE 180.00 16.00 3.50
28.00%
16.45
13.95
180,000 90 27.77 228,000 80,000
54.05%
IDFC 24-Apr-14 CE 115.00 1.65 -2.50
-60.24%
4.40
1.20
180,000 45 5.85 252,000 -60,000
-19.23%
TATASTEEL 24-Apr-14 CE 400.00 26.20 5.50
26.57%
29.00
20.30
180,000 180 43.81 301,000 -114,000
-27.47%
NIFTY 24-Apr-14 CE 5,500.00 1,338.30 11.75
0.89%
1,361.00
1,112.30
179,400 3,588 2,416.77 9,250 -161,400
-94.58%
BIOCON 24-Apr-14 CE 520.00 0.05 -1.70
-97.14%
0.75
0.05
179,000 179 0.34 149,000 22,000
17.32%
MARUTI 24-Apr-14 CE 2,000.00 0.20 -5.60
-96.55%
9.75
0.05
177,250 709 5.48 100,500 6,750
7.20%
L&TFH 24-Apr-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
176,000 44 0.09 2,812,000 116,000
4.30%
NMDC 24-Apr-14 CE 150.00 0.10 -1.40
-93.33%
1.50
0.05
176,000 88 1.51 386,000 -50,000
-11.47%
YESBANK 24-Apr-14 CE 480.00 0.05 -0.20
-80.00%
0.40
0.05
176,000 176 0.18 209,000 1,000
0.48%
NIFTY 24-Apr-14 CE 5,000.00 1,829.15 2.50
0.14%
1,853.60
1,820.75
174,850 3,497 3,225.16 5,950 -162,350
-96.46%
TATAPOWER 24-Apr-14 CE 87.50 0.05 -0.05
-50.00%
0.10
0.05
174,090 42 0.09 455,950 33,160
7.84%
TATAMTRDVR 24-Apr-14 CE 230.00 1.60 -4.65
-74.40%
6.50
0.75
174,000 87 4.09 98,000 -96,000
-49.48%
RCOM 29-May-14 CE 130.00 9.00 -1.80
-16.67%
11.00
8.70
172,000 86 17.27 204,000 72,000
54.55%
BIOCON 24-Apr-14 CE 510.00 0.05 -3.15
-98.44%
2.10
0.05
171,000 171 0.48 94,000 34,000
56.67%
BHARTIARTL 24-Apr-14 CE 350.00 0.05 -0.20
-80.00%
0.40
0.05
171,000 171 0.31 316,000 46,000
17.04%
BPCL 24-Apr-14 CE 500.00 0.05 -0.80
-94.12%
3.00
0.05
170,000 170 1.72 95,000 24,000
33.80%
M&MFIN 24-Apr-14 CE 240.00 4.25 -3.85
-47.53%
11.95
2.60
170,000 170 11.49 49,000 -94,000
-65.73%
ALBK 24-Apr-14 CE 97.50 0.05 -0.25
-83.33%
0.55
0.05
168,000 42 0.34 132,000 4,000
3.13%
DISHTV 24-Apr-14 CE 52.50 0.05 -0.05
-50.00%
0.05
0.05
168,000 21 0.08 672,000 8,000
1.20%
JPASSOCIAT 29-May-14 CE 72.50 0.75 -0.60
-44.44%
1.10
0.70
168,000 21 1.39 192,000 72,000
60.00%
NHPC 29-May-14 CE 25.00 0.20 -0.05
-20.00%
0.20
0.15
168,000 14 0.30 564,000 108,000
23.68%
BANKNIFTY 24-Apr-14 CE 13,400.00 0.05 -2.70
-98.18%
1.55
0.05
166,375 6,655 1.15 74,500 -15,275
-17.01%
AUROPHARMA 29-May-14 CE 580.00 19.35 -1.15
-5.61%
26.00
18.60
166,000 83 37.13 116,000 82,000
241.18%
ADANIPORTS 29-May-14 CE 220.00 18.55 -0.40
-2.11%
23.00
17.50
166,000 83 32.59 182,000 26,000
16.67%
NIFTY 29-May-14 CE 6,400.00 569.15 -3.50
-0.61%
590.05
543.00
163,500 3,270 939.77 539,600 115,850
27.34%
NTPC 24-Apr-14 CE 122.50 0.10 -1.55
-93.94%
1.85
0.05
162,000 81 1.04 204,000 42,000
25.93%
PNB 24-Apr-14 CE 820.00 0.10 -1.05
-91.30%
1.50
0.05
162,000 324 1.12 81,000 -7,500
-8.47%
SSLT 24-Apr-14 CE 205.00 0.05 -0.25
-83.33%
0.20
0.05
162,000 81 0.08 620,000 -2,000
-0.32%
IFCI 29-May-14 CE 32.50 0.40 -0.05
-11.11%
0.45
0.30
160,000 16 0.62 210,000 120,000
133.33%
RPOWER 29-May-14 CE 85.00 1.30 -0.50
-27.78%
1.70
1.25
160,000 40 2.43 188,000 68,000
56.67%
VOLTAS 24-Apr-14 CE 165.00 4.70 -4.35
-48.07%
6.75
4.00
160,000 40 9.31 136,000 -84,000
-38.18%
SBIN 24-Apr-14 CE 2,000.00 60.00 8.35
16.17%
71.00
42.00
159,375 1,275 91.85 125,750 -74,000
-37.05%
SSLT 29-May-14 CE 220.00 3.00 -1.55
-34.07%
4.40
2.75
158,000 79 5.42 274,000 12,000
4.58%
BANKNIFTY 24-Apr-14 CE 12,900.00 193.65 61.80
46.87%
216.00
91.05
157,675 6,307 259.64 19,175 -60,825
-76.03%
NIFTY 29-May-14 CE 5,000.00 1,865.65 19.00
1.03%
1,878.30
1,850.00
157,350 3,147 2,937.21 383,900 150,650
64.59%
NIFTY 29-May-14 CE 5,500.00 1,382.90 21.45
1.58%
1,389.65
1,361.55
156,850 3,137 2,163.59 397,000 125,900
46.44%
JINDALSTEL 24-Apr-14 CE 280.00 0.05 -0.85
-94.44%
1.20
0.05
156,000 156 0.75 492,000 2,000
0.41%
ADANIENT 24-Apr-14 CE 520.00 0.05 -0.20
-80.00%
0.10
0.05
154,000 77 0.08 232,000 -10,000
-4.13%
IDEA 29-May-14 CE 150.00 4.35 -1.65
-27.50%
6.15
4.20
154,000 77 7.36 144,000 112,000
350.00%
TATASTEEL 29-May-14 CE 440.00 18.80 0.85
4.74%
20.85
17.25
154,000 154 28.71 116,000 71,000
157.78%
ICICIBANK 24-Apr-14 CE 1,250.00 46.75 5.80
14.16%
54.00
33.00
153,500 614 71.44 92,750 -77,750
-45.60%
NIFTY 24-Apr-14 CE 6,200.00 633.90 4.30
0.68%
656.60
621.00
153,050 3,061 980.94 194,950 -143,550
-42.41%
APOLLOTYRE 29-May-14 CE 190.00 3.25 0.35
12.07%
4.15
3.05
152,000 38 5.12 120,000 104,000
650.00%
IDBI 29-May-14 CE 70.00 2.70 -1.00
-27.03%
3.20
2.55
152,000 38 4.27 108,000 84,000
350.00%
KTKBANK 24-Apr-14 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
152,000 38 0.08 844,000 -8,000
-0.94%
TECHM 24-Apr-14 CE 1,800.00 0.10 -4.50
-97.83%
4.55
0.05
149,250 597 2.36 97,500 -16,000
-14.10%
FEDERALBNK 24-Apr-14 CE 95.00 0.10 -0.35
-77.78%
1.15
0.05
148,000 37 0.53 136,000 -4,000
-2.86%
POWERGRID 24-Apr-14 CE 105.00 0.60 -0.75
-55.56%
1.65
0.45
148,000 37 1.41 160,000 -60,000
-27.27%
CANBK 24-Apr-14 CE 290.00 0.05 -1.10
-95.65%
1.10
0.05
147,000 147 0.76 169,000 0
0.00%
INFY 24-Apr-14 CE 3,250.00 0.10 -1.45
-93.55%
3.50
0.05
146,250 1,170 0.89 162,125 -36,750
-18.48%
RCOM 29-May-14 CE 150.00 2.80 -0.80
-22.22%
3.85
2.65
146,000 73 4.89 222,000 74,000
50.00%
JSWSTEEL 24-Apr-14 CE 1,140.00 0.10 -4.30
-97.73%
1.60
0.05
145,500 291 1.41 67,000 -10,500
-13.55%
TATAPOWER 29-May-14 CE 90.00 2.10 -0.45
-17.65%
2.50
1.90
145,075 35 3.29 203,105 66,320
48.48%
ZEEL 29-May-14 CE 280.00 8.85 2.65
42.74%
9.40
5.60
145,000 145 12.02 97,000 88,000
977.78%
INDIACEM 29-May-14 CE 75.00 4.55 -1.20
-20.87%
5.70
4.55
144,000 18 7.34 136,000 120,000
750.00%
TITAN 24-Apr-14 CE 270.00 0.05 -0.65
-92.86%
0.40
0.05
144,000 144 0.35 147,000 46,000
45.54%
HINDALCO 29-May-14 CE 145.00 9.45 -0.80
-7.80%
9.90
8.45
142,000 71 13.31 134,000 60,000
81.08%
HDFC 29-May-14 CE 900.00 33.45 -3.85
-10.32%
37.90
28.60
142,000 284 44.08 66,000 500
0.76%
INFY 24-Apr-14 CE 3,150.00 23.15 1.95
9.20%
42.05
16.50
142,000 1,136 42.93 54,375 -53,875
-49.77%
VOLTAS 24-Apr-14 CE 185.00 0.05 -0.20
-80.00%
0.10
0.05
140,000 35 0.07 260,000 12,000
4.84%
INDUSINDBK 24-Apr-14 CE 500.00 0.30 -3.65
-92.41%
3.95
0.05
139,000 139 2.13 137,000 -36,000
-20.81%
ONGC 24-Apr-14 CE 325.00 0.75 -2.45
-76.56%
6.90
0.25
139,000 139 3.66 63,000 1,000
1.61%
MCDOWELL-N 29-May-14 CE 2,850.00 34.50 -10.75
-23.76%
49.80
25.00
138,750 1,110 53.77 99,750 88,500
786.67%
WIPRO 29-May-14 CE 550.00 13.20 -4.40
-25.00%
18.55
12.60
137,000 274 20.85 96,000 58,500
156.00%
COALINDIA 24-Apr-14 CE 295.00 6.00 1.75
41.18%
7.10
2.30
136,000 136 6.51 99,000 -44,000
-30.77%
DISHTV 29-May-14 CE 52.50 1.85 0.35
23.33%
1.95
1.45
136,000 17 2.39 200,000 72,000
56.25%
INDIACEM 24-Apr-14 CE 70.00 0.50 -3.50
-87.50%
2.60
0.20
136,000 17 2.09 112,000 -56,000
-33.33%
BIOCON 29-May-14 CE 500.00 13.95 -17.75
-55.99%
22.95
12.80
135,000 135 23.04 101,000 69,000
215.63%
M&MFIN 29-May-14 CE 250.00 13.60 -1.65
-10.82%
17.80
13.40
135,000 135 21.67 121,000 64,000
112.28%
BANKBARODA 24-Apr-14 CE 780.00 22.40 14.95
200.67%
27.00
4.00
134,500 269 19.76 58,500 -54,000
-48.00%
LICHSGFIN 29-May-14 CE 280.00 14.90 -1.90
-11.31%
18.40
13.25
134,000 67 22.51 100,000 42,000
72.41%
RELIANCE 29-May-14 CE 1,100.00 8.85 -2.80
-24.03%
13.00
8.20
133,750 535 14.18 184,250 32,000
21.02%
TCS 24-Apr-14 CE 2,300.00 0.05 -1.60
-96.97%
1.35
0.05
132,375 1,059 0.62 235,000 -28,375
-10.77%
ARVIND 29-May-14 CE 200.00 8.90 1.10
14.10%
9.50
7.20
132,000 33 11.11 116,000 24,000
26.09%
GMRINFRA 29-May-14 CE 25.00 2.60 0.05
1.96%
2.85
2.45
132,000 12 3.46 781,000 22,000
2.90%
RPOWER 29-May-14 CE 77.50 2.80 -0.85
-23.29%
3.50
2.70
132,000 33 4.05 84,000 56,000
200.00%
SYNDIBANK 24-Apr-14 CE 105.00 0.05 -0.40
-88.89%
1.05
0.05
132,000 33 0.54 228,000 12,000
5.56%
UNITECH 24-Apr-14 CE 10.00 6.65 -1.45
-17.90%
7.00
6.65
132,000 11 9.06 252,000 -132,000
-34.38%
UCOBANK 24-Apr-14 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
132,000 33 0.08 556,000 8,000
1.46%
VOLTAS 29-May-14 CE 180.00 7.25 -2.15
-22.87%
9.00
6.60
132,000 33 10.07 128,000 56,000
77.78%
WIPRO 24-Apr-14 CE 550.00 0.05 -0.85
-94.44%
0.95
0.05
130,500 261 0.38 167,500 -34,000
-16.87%
IFCI 29-May-14 CE 35.00 0.25 -0.10
-28.57%
0.30
0.20
130,000 13 0.33 290,000 100,000
52.63%
LICHSGFIN 24-Apr-14 CE 275.00 4.25 -1.10
-20.56%
9.00
3.25
130,000 65 7.98 128,000 -26,000
-16.88%
ADANIPORTS 29-May-14 CE 230.00 15.65 0.35
2.29%
19.00
14.20
130,000 65 21.53 88,000 60,000
214.29%
TATAMOTORS 24-Apr-14 CE 450.00 0.05 -0.10
-66.67%
0.10
0.05
130,000 130 0.07 589,000 -28,000
-4.54%
INFY 24-Apr-14 CE 3,400.00 0.05 -0.45
-90.00%
0.20
0.05
129,125 1,033 0.06 508,500 -8,250
-1.60%
INFY 24-Apr-14 CE 3,500.00 0.05 -0.35
-87.50%
0.10
0.05
129,000 1,032 0.06 393,750 -13,000
-3.20%
HDFCBANK 24-Apr-14 CE 720.00 11.75 1.05
9.81%
14.50
5.55
128,500 257 13.72 112,000 -50,500
-31.08%
M&M 24-Apr-14 CE 1,040.00 1.00 -4.05
-80.20%
8.00
0.10
128,250 513 4.73 153,000 -26,750
-14.88%
NIFTY 29-May-14 CE 7,800.00 15.45 -6.00
-27.97%
22.60
13.50
128,150 2,563 22.58 198,350 50,750
34.38%
ANDHRABANK 29-May-14 CE 70.00 2.20 -0.20
-8.33%
2.55
2.00
128,000 32 2.98 164,000 80,000
95.24%
IBREALEST 29-May-14 CE 75.00 1.55 0.05
3.33%
2.00
1.25
128,000 32 2.19 152,000 76,000
100.00%
JPASSOCIAT 24-Apr-14 CE 45.00 11.65 -0.90
-7.17%
12.55
11.50
128,000 16 15.17 256,000 -120,000
-31.91%
PETRONET 24-Apr-14 CE 150.00 0.05 -0.20
-80.00%
0.90
0.05
128,000 64 0.49 118,000 12,000
11.32%
NIFTY 29-May-14 CE 6,600.00 429.50 -6.50
-1.49%
448.05
411.00
126,350 2,527 547.66 544,700 36,500
7.18%
DLF 29-May-14 CE 175.00 4.95 -1.90
-27.74%
6.25
4.75
126,000 63 6.89 146,000 44,000
43.14%
HINDALCO 24-Apr-14 CE 135.00 9.60 0.10
1.05%
10.10
7.85
126,000 63 11.69 206,000 -68,000
-24.82%
SSLT 29-May-14 CE 210.00 5.10 -2.00
-28.17%
7.00
4.90
126,000 63 7.14 174,000 30,000
20.83%
CANBK 29-May-14 CE 280.00 20.85 -0.90
-4.14%
23.35
18.95
125,000 125 27.16 121,000 36,000
42.35%
CANBK 29-May-14 CE 290.00 16.45 -0.95
-5.46%
18.40
15.20
125,000 125 21.78 111,000 48,000
76.19%
RELCAPITAL 29-May-14 CE 380.00 25.40 -5.25
-17.13%
31.00
24.60
125,000 125 33.60 291,000 43,000
17.34%
INFY 24-Apr-14 CE 3,300.00 0.05 -0.80
-94.12%
0.45
0.05
124,875 999 0.17 348,125 -5,125
-1.45%
CAIRN 24-Apr-14 CE 365.00 0.10 -3.30
-97.06%
5.40
0.05
124,000 124 1.03 45,000 10,000
28.57%
IDEA 29-May-14 CE 145.00 5.85 -2.30
-28.22%
7.75
5.50
124,000 62 7.76 128,000 96,000
300.00%
IRB 29-May-14 CE 120.00 6.80 0.80
13.33%
10.55
6.55
124,000 31 10.22 84,000 68,000
425.00%
ORIENTBANK 24-Apr-14 CE 240.00 0.30 -1.60
-84.21%
6.00
0.10
124,000 62 2.78 46,000 -4,000
-8.00%
ZEEL 24-Apr-14 CE 270.00 0.10 -0.60
-85.71%
0.95
0.05
124,000 124 0.48 123,000 -40,000
-24.54%
CANBK 29-May-14 CE 300.00 12.20 -1.90
-13.48%
14.55
10.90
122,000 122 16.26 100,000 31,000
44.93%
HINDALCO 24-Apr-14 CE 142.50 2.30 -0.70
-23.33%
3.00
1.10
122,000 61 2.55 86,000 -22,000
-20.37%
PFC 29-May-14 CE 200.00 7.70 -1.00
-11.49%
10.20
7.00
122,000 61 10.54 120,000 72,000
150.00%
YESBANK 29-May-14 CE 500.00 11.65 0.40
3.56%
13.90
10.85
122,000 122 15.02 173,000 49,000
39.52%
CIPLA 24-Apr-14 CE 400.00 0.40 -1.15
-74.19%
2.10
0.05
121,000 242 1.37 173,000 -33,000
-16.02%
BANKNIFTY 24-Apr-14 CE 12,500.00 600.50 104.25
21.01%
625.00
460.00
120,400 4,816 674.61 44,400 -105,425
-70.37%
BANKNIFTY 24-Apr-14 CE 12,800.00 300.20 94.70
46.08%
325.00
175.00
120,100 4,804 330.05 30,225 -80,800
-72.78%
APOLLOTYRE 29-May-14 CE 170.00 11.25 2.40
27.12%
12.05
10.25
120,000 30 12.96 148,000 76,000
105.56%
CROMPGREAV 29-May-14 CE 200.00 7.95 -2.25
-22.06%
9.00
6.90
120,000 30 9.31 108,000 48,000
80.00%
NHPC 24-Apr-14 CE 17.50 2.55 0.10
4.08%
2.65
2.50
120,000 10 3.06 228,000 -96,000
-29.63%
BANKINDIA 29-May-14 CE 250.00 10.30 1.20
13.19%
11.10
8.75
118,000 59 12.21 70,000 12,000
20.69%
HCLTECH 24-Apr-14 CE 1,450.00 0.30 -12.10
-97.58%
10.05
0.20
118,000 472 5.38 45,000 -19,000
-29.69%
YESBANK 29-May-14 CE 440.00 31.95 2.00
6.68%
35.05
30.20
117,000 117 38.15 88,000 23,000
35.38%
AXISBANK 24-Apr-14 CE 1,560.00 0.05 -0.60
-92.31%
1.20
0.05
116,750 467 0.77 52,000 33,500
181.08%
BANKNIFTY 29-May-14 CE 13,500.00 520.80 32.45
6.64%
537.75
469.95
116,100 4,644 592.57 120,500 66,550
123.35%
RELINFRA 29-May-14 CE 540.00 30.05 -7.70
-20.40%
37.95
29.90
116,000 116 36.55 73,000 46,000
170.37%
HINDALCO 29-May-14 CE 160.00 4.25 -0.30
-6.59%
4.60
3.75
116,000 58 4.85 196,000 56,000
40.00%
TATAMOTORS 29-May-14 CE 440.00 16.35 -4.35
-21.01%
21.85
15.50
116,000 116 20.85 76,000 36,000
90.00%
M&MFIN 29-May-14 CE 260.00 9.60 -1.65
-14.67%
13.25
9.20
114,000 114 12.97 64,000 27,000
72.97%
M&MFIN 29-May-14 CE 270.00 6.60 -1.70
-20.48%
9.75
6.05
114,000 114 9.28 95,000 74,000
352.38%
TATAGLOBAL 24-Apr-14 CE 150.00 6.10 -1.45
-19.21%
9.00
5.50
114,000 57 8.62 220,000 -80,000
-26.67%
JSWSTEEL 24-Apr-14 CE 1,160.00 0.05 -1.20
-96.00%
1.00
0.05
113,500 227 0.23 71,500 32,000
81.01%
ADANIPOWER 29-May-14 CE 70.00 0.90 -0.60
-40.00%
1.00
0.80
112,000 14 1.01 152,000 56,000
58.33%
DISHTV 29-May-14 CE 60.00 0.50 -0.05
-9.09%
0.55
0.45
112,000 14 0.56 200,000 96,000
92.31%
IDFC 29-May-14 CE 110.00 11.55 -2.65
-18.66%
13.50
11.00
112,000 28 13.76 128,000 104,000
433.33%
RPOWER 24-Apr-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
112,000 28 0.06 628,000 -32,000
-4.85%
SBIN 29-May-14 CE 2,100.00 102.35 1.90
1.89%
108.20
89.35
110,750 886 110.74 98,375 23,750
31.83%
IFCI 24-Apr-14 CE 22.50 3.65 0.25
7.35%
3.95
3.65
110,000 11 4.22 220,000 -60,000
-21.43%
NIFTY 29-May-14 CE 8,200.00 3.25 3.20
6,400.00%
4.30
2.20
109,100 2,182 3.86 90,750 90,750
0.00%
TITAN 24-Apr-14 CE 265.00 0.15 -2.05
-93.18%
2.35
0.05
109,000 109 1.58 37,000 14,000
60.87%
ALBK 29-May-14 CE 100.00 3.95 -0.65
-14.13%
4.75
3.60
108,000 27 4.62 128,000 28,000
28.00%
BANKINDIA 29-May-14 CE 230.00 18.85 2.45
14.94%
19.75
16.00
108,000 54 20.03 146,000 38,000
35.19%
CROMPGREAV 24-Apr-14 CE 180.00 4.00 -4.60
-53.49%
7.05
3.05
108,000 27 4.80 268,000 -44,000
-14.10%
HINDALCO 29-May-14 CE 140.00 12.05 -1.35
-10.07%
13.10
11.00
108,000 54 13.05 184,000 46,000
33.33%
KTKBANK 29-May-14 CE 125.00 4.00 -2.95
-42.45%
6.10
3.85
108,000 27 5.38 80,000 56,000
233.33%
LICHSGFIN 29-May-14 CE 290.00 10.20 -2.35
-18.73%
13.40
9.50
108,000 54 12.90 66,000 34,000
106.25%
LICHSGFIN 29-May-14 CE 300.00 7.05 -1.80
-20.34%
10.00
6.40
108,000 54 8.96 90,000 42,000
87.50%
SYNDIBANK 24-Apr-14 CE 100.00 1.25 -1.55
-55.36%
4.80
1.00
108,000 27 2.99 136,000 -12,000
-8.11%
RELINFRA 29-May-14 CE 600.00 14.60 -3.25
-18.21%
17.00
13.00
107,000 107 16.16 126,000 84,000
200.00%
NIFTY 26-Jun-14 CE 7,000.00 248.50 -8.55
-3.33%
268.90
237.00
106,650 2,133 270.78 602,950 35,900
6.33%
BANKINDIA 29-May-14 CE 240.00 14.30 2.15
17.70%
15.00
11.30
106,000 53 14.45 190,000 8,000
4.40%
HDFCBANK 29-May-14 CE 740.00 34.70 0.85
2.51%
38.00
30.05
105,000 210 35.36 148,000 14,000
10.45%
YESBANK 29-May-14 CE 450.00 27.70 1.10
4.14%
30.10
25.95
105,000 105 29.32 95,000 34,000
55.74%
RELIANCE 24-Apr-14 CE 920.00 46.75 -3.25
-6.50%
90.50
44.00
104,250 417 53.65 75,000 -50,500
-40.24%
APOLLOTYRE 29-May-14 CE 175.00 8.65 1.60
22.70%
9.55
7.80
104,000 26 9.00 56,000 4,000
7.69%
CAIRN 29-May-14 CE 380.00 3.90 -3.60
-48.00%
8.50
3.50
104,000 104 4.90 69,000 50,000
263.16%
DISHTV 29-May-14 CE 47.50 3.85 0.65
20.31%
3.95
3.00
104,000 13 3.61 56,000 32,000
133.33%
EXIDEIND 29-May-14 CE 135.00 6.95 1.05
17.80%
7.70
6.50
104,000 52 7.33 88,000 88,000
0.00%
JPPOWER 29-May-14 CE 15.00 1.80 -0.50
-21.74%
2.25
1.70
104,000 8 2.01 104,000 78,000
300.00%
TATAMTRDVR 24-Apr-14 CE 235.00 0.05 -2.65
-98.15%
3.05
0.05
104,000 52 0.86 94,000 -44,000
-31.88%
CAIRN 29-May-14 CE 400.00 1.60 -1.40
-46.67%
4.00
1.45
103,000 103 1.97 208,000 59,000
39.60%
SUNPHARMA 24-Apr-14 CE 650.00 0.05 -0.40
-88.89%
1.20
0.05
103,000 206 0.59 154,000 6,000
4.05%
INFY 24-Apr-14 CE 3,600.00 0.05 -0.30
-85.71%
0.20
0.05
102,000 816 0.05 313,375 -13,250
-4.06%
PETRONET 24-Apr-14 CE 145.00 0.90 -0.25
-21.74%
3.40
0.50
102,000 51 2.48 40,000 -28,000
-41.18%
TATAMOTORS 29-May-14 CE 430.00 20.80 -4.90
-19.07%
26.25
19.70
102,000 102 22.85 124,000 36,000
40.91%
ITC 29-May-14 CE 360.00 10.20 -0.65
-5.99%
10.90
9.00
101,000 101 10.15 163,000 33,000
25.38%
NIFTY 24-Apr-14 CE 8,100.00 0.05 -0.05
-50.00%
0.05
0.05
101,000 2,020 0.05 10,750 10,000
1,333.33%
RELIANCE 29-May-14 CE 980.00 39.35 -5.55
-12.36%
46.20
37.30
101,000 404 43.00 172,250 35,250
25.73%
ADANIENT 24-Apr-14 CE 540.00 0.05 -0.10
-66.67%
0.05
0.05
100,000 50 0.05 260,000 -10,000
-3.70%
ARVIND 29-May-14 CE 210.00 5.60 0.60
12.00%
6.50
4.45
100,000 25 5.47 28,000 8,000
40.00%
CROMPGREAV 29-May-14 CE 205.00 6.20 -2.20
-26.19%
7.10
6.00
100,000 25 6.40 84,000 72,000
600.00%
KTKBANK 29-May-14 CE 120.00 5.80 -2.05
-26.11%
8.85
5.70
100,000 25 7.13 100,000 56,000
127.27%
UCOBANK 29-May-14 CE 80.00 3.45 -0.25
-6.76%
3.90
3.30
100,000 25 3.62 108,000 48,000
80.00%
VOLTAS 24-Apr-14 CE 160.00 9.70 -3.80
-28.15%
11.65
8.70
100,000 25 10.25 148,000 -40,000
-21.28%
SBIN 24-Apr-14 CE 2,200.00 0.10 -0.30
-75.00%
0.15
0.05
99,250 794 0.06 213,000 -21,875
-9.31%
HINDZINC 24-Apr-14 CE 130.00 0.05 -1.75
-97.22%
2.00
0.05
98,000 49 0.45 398,000 -8,000
-1.97%
TATASTEEL 29-May-14 CE 460.00 12.20 0.40
3.39%
12.90
10.50
98,000 98 11.65 76,000 45,000
145.16%
LT 29-May-14 CE 1,400.00 64.40 4.35
7.24%
71.00
59.95
97,500 195 65.32 79,000 34,500
77.53%
RELIANCE 29-May-14 CE 960.00 47.80 -7.10
-12.93%
56.85
46.55
97,250 389 49.81 137,750 47,000
51.79%
ITC 29-May-14 CE 370.00 6.25 -1.05
-14.38%
7.15
5.50
97,000 97 6.18 100,000 13,000
14.94%
ANDHRABANK 24-Apr-14 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
96,000 24 0.05 520,000 20,000
4.00%
HDIL 24-Apr-14 CE 60.00 12.25 -1.70
-12.19%
13.05
11.75
96,000 12 11.70 168,000 -32,000
-16.00%
HDIL 24-Apr-14 CE 65.00 7.40 0.30
4.23%
7.50
6.50
96,000 12 6.84 488,000 -48,000
-8.96%
IDEA 24-Apr-14 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
96,000 48 0.05 154,000 28,000
22.22%
IDEA 29-May-14 CE 140.00 7.40 -4.05
-35.37%
10.05
7.05
96,000 48 7.75 76,000 70,000
1,166.67%
JPASSOCIAT 24-Apr-14 CE 67.50 0.05 0.00
0.00%
0.05
0.05
96,000 12 0.05 2,176,000 0
0.00%
JSWENERGY 24-Apr-14 CE 55.00 3.50 -1.80
-33.96%
5.00
3.50
96,000 12 4.61 144,000 8,000
5.88%
POWERGRID 24-Apr-14 CE 107.50 0.05 -0.20
-80.00%
0.15
0.05
96,000 24 0.07 180,000 -28,000
-13.46%
SAIL 29-May-14 CE 77.50 2.60 -0.60
-18.75%
2.65
2.15
96,000 12 2.39 64,000 56,000
700.00%
NIFTY 29-May-14 CE 8,100.00 6.60 -3.70
-35.92%
8.50
4.65
95,750 1,915 6.59 57,900 46,650
414.67%
BHARTIARTL 24-Apr-14 CE 320.00 18.70 4.30
29.86%
21.00
15.00
95,000 95 17.96 176,000 -25,000
-12.44%
LUPIN 24-Apr-14 CE 1,000.00 0.20 -3.35
-94.37%
9.00
0.05
94,500 378 3.56 83,000 -11,500
-12.17%
ADANIENT 29-May-14 CE 440.00 45.50 -9.15
-16.74%
48.30
43.90
94,000 47 42.85 46,000 30,000
187.50%
AUROPHARMA 24-Apr-14 CE 610.00 0.05 -0.10
-66.67%
0.10
0.05
94,000 47 0.05 140,000 -10,000
-6.67%
AUROPHARMA 29-May-14 CE 600.00 13.35 -0.65
-4.64%
18.05
12.65
94,000 47 15.50 162,000 12,000
8.00%
DLF 29-May-14 CE 190.00 3.05 -0.95
-23.75%
3.70
2.65
94,000 47 2.98 202,000 38,000
23.17%
NIFTY 29-May-14 CE 7,900.00 11.05 -5.50
-33.23%
15.75
9.10
94,000 1,880 11.83 121,050 34,750
40.27%
NTPC 24-Apr-14 CE 130.00 0.05 0.00
0.00%
0.05
0.05
94,000 47 0.05 1,554,000 -8,000
-0.51%
UPL 24-Apr-14 CE 220.00 0.05 -1.45
-96.67%
1.00
0.05
94,000 47 0.41 162,000 8,000
5.19%
NIFTY 29-May-14 CE 8,300.00 2.80 -2.40
-46.15%
6.85
1.60
93,900 1,878 2.81 71,700 66,050
1,169.03%
APOLLOTYRE 24-Apr-14 CE 167.50 4.30 2.25
109.76%
7.85
2.90
92,000 23 3.53 28,000 -56,000
-66.67%
HEXAWARE 24-Apr-14 CE 185.00 0.05 -0.05
-50.00%
0.40
0.05
90,000 45 0.13 48,000 34,000
242.86%
ASHOKLEY 24-Apr-14 CE 17.50 6.25 -1.05
-14.38%
6.45
6.25
90,000 6 5.72 105,000 -30,000
-22.22%
BANKINDIA 29-May-14 CE 220.00 24.70 3.85
18.47%
25.80
20.50
90,000 45 21.39 118,000 50,000
73.53%
CAIRN 29-May-14 CE 360.00 9.75 -5.50
-36.07%
17.80
9.25
90,000 90 9.78 129,000 38,000
41.76%
IFCI 29-May-14 CE 37.50 0.15 0.10
200.00%
0.20
0.10
90,000 9 0.14 90,000 90,000
0.00%
LT 24-Apr-14 CE 1,300.00 75.95 30.85
68.40%
86.00
52.50
90,000 180 61.98 155,000 -29,000
-15.76%
ICICIBANK 29-May-14 CE 1,350.00 53.35 3.00
5.96%
55.35
43.85
89,250 357 45.65 64,000 21,000
48.84%
RELIANCE 29-May-14 CE 1,060.00 15.70 -3.30
-17.37%
20.00
15.00
89,000 356 15.53 193,750 58,250
42.99%
ARVIND 24-Apr-14 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
88,000 22 0.04 172,000 8,000
4.88%
APOLLOTYRE 24-Apr-14 CE 165.00 6.95 3.40
95.77%
7.95
4.50
88,000 22 5.19 804,000 -16,000
-1.95%
RELINFRA 29-May-14 CE 550.00 27.25 -5.90
-17.80%
33.00
26.30
88,000 88 25.48 122,000 32,000
35.56%
HINDALCO 24-Apr-14 CE 130.00 15.00 0.25
1.69%
15.10
12.90
88,000 44 12.58 192,000 -70,000
-26.72%
KTKBANK 24-Apr-14 CE 115.00 2.30 -2.20
-48.89%
5.45
1.90
88,000 22 2.86 144,000 -24,000
-14.29%
VOLTAS 29-May-14 CE 170.00 11.45 -3.05
-21.03%
13.00
10.15
88,000 22 10.44 68,000 44,000
183.33%
JSWSTEEL 24-Apr-14 CE 1,100.00 11.40 -7.45
-39.52%
17.70
2.05
87,500 175 9.00 35,000 -18,000
-33.96%
NIFTY 29-May-14 CE 4,700.00 2,166.40 25.50
1.19%
2,175.00
2,145.00
86,450 1,729 1,867.27 188,300 85,150
82.55%
NIFTY 29-May-14 CE 6,300.00 649.25 -0.30
-0.05%
668.40
635.00
86,450 1,729 565.82 383,050 64,550
20.27%
ADANIENT 29-May-14 CE 480.00 31.55 -4.50
-12.48%
37.20
30.00
86,000 43 27.49 64,000 20,000
45.45%
EXIDEIND 29-May-14 CE 140.00 5.35 1.55
40.79%
6.45
4.80
86,000 43 4.79 60,000 52,000
650.00%
HINDPETRO 29-May-14 CE 350.00 10.20 -1.30
-11.30%
12.35
10.00
86,000 43 10.14 62,000 60,000
3,000.00%
TATACOMM 29-May-14 CE 320.00 12.70 0.15
1.20%
14.75
12.30
86,000 43 11.61 72,000 38,000
111.76%
WIPRO 29-May-14 CE 540.00 16.50 -5.35
-24.49%
24.00
16.00
86,000 172 16.13 63,000 41,000
186.36%
HDFCBANK 24-Apr-14 CE 760.00 0.05 -0.40
-88.89%
0.35
0.05
85,000 170 0.12 242,500 -39,000
-13.85%
ITC 24-Apr-14 CE 340.00 13.00 1.45
12.55%
13.30
9.40
85,000 85 9.93 101,000 -2,000
-1.94%
RANBAXY 24-Apr-14 CE 420.00 50.85 5.10
11.15%
61.85
47.95
85,000 85 47.84 106,000 -81,000
-43.32%
ARVIND 29-May-14 CE 190.00 13.80 1.85
15.48%
14.70
10.80
84,000 21 10.28 120,000 28,000
30.43%
CROMPGREAV 24-Apr-14 CE 210.00 0.05 -0.05
-50.00%
0.05
0.05
84,000 21 0.04 260,000 0
0.00%
GAIL 24-Apr-14 CE 390.00 0.10 -0.80
-88.89%
1.40
0.05
84,000 84 0.54 46,000 1,000
2.22%
RANBAXY 29-May-14 CE 540.00 4.75 -0.50
-9.52%
7.00
4.10
84,000 84 4.55 27,000 21,000
350.00%
RPOWER 24-Apr-14 CE 67.50 5.25 -0.75
-12.50%
6.15
5.25
84,000 21 4.70 136,000 -68,000
-33.33%
VOLTAS 29-May-14 CE 190.00 4.50 -2.35
-34.31%
5.70
3.85
84,000 21 4.06 64,000 24,000
60.00%
RELIANCE 29-May-14 CE 1,020.00 25.20 -4.50
-15.15%
30.00
24.05
83,250 333 22.14 88,000 33,250
60.73%
ONGC 24-Apr-14 CE 340.00 0.05 -0.10
-66.67%
0.30
0.05
83,000 83 0.12 322,000 -5,000
-1.53%
ONGC 29-May-14 CE 350.00 7.75 -1.45
-15.76%
11.30
7.50
83,000 83 8.03 92,000 54,000
142.11%
RELCAPITAL 29-May-14 CE 450.00 7.20 -2.55
-26.15%
7.50
6.00
83,000 83 5.96 81,000 73,000
912.50%
ADANIENT 29-May-14 CE 450.00 41.95 -5.20
-11.03%
51.20
39.90
82,000 41 35.47 108,000 34,000
45.95%
NTPC 29-May-14 CE 120.00 6.35 -1.60
-20.13%
8.30
6.15
82,000 41 5.61 170,000 50,000
41.67%
ONGC 24-Apr-14 CE 320.00 5.70 -0.65
-10.24%
12.00
4.00
82,000 82 7.80 90,000 -36,000
-28.57%
RCOM 29-May-14 CE 145.00 3.75 -0.85
-18.48%
5.00
3.60
82,000 41 3.53 76,000 46,000
153.33%
SSLT 29-May-14 CE 195.00 10.50 -2.00
-16.00%
12.00
10.15
82,000 41 8.79 64,000 56,000
700.00%
TATAGLOBAL 29-May-14 CE 150.00 11.05 -1.25
-10.16%
13.00
10.55
82,000 41 9.45 88,000 48,000
120.00%
NIFTY 24-Apr-14 CE 4,500.00 2,330.10 3.70
0.16%
2,354.00
2,235.05
81,800 1,636 1,916.43 6,100 -78,050
-92.75%
MCDOWELL-N 24-Apr-14 CE 2,800.00 13.10 -22.15
-62.84%
39.90
6.00
81,250 650 17.54 114,500 -13,000
-10.20%
BANKBARODA 24-Apr-14 CE 820.00 0.10 -0.75
-88.24%
1.90
0.05
81,000 162 0.49 65,500 2,500
3.97%
RELINFRA 24-Apr-14 CE 550.00 0.05 -0.60
-92.31%
0.60
0.05
81,000 81 0.15 98,000 -1,000
-1.01%
CANBK 24-Apr-14 CE 270.00 9.45 -0.95
-9.13%
15.60
7.20
81,000 81 8.61 67,000 -11,000
-14.10%
RELCAPITAL 29-May-14 CE 390.00 21.55 -4.85
-18.37%
24.45
20.70
81,000 81 18.20 73,000 48,000
192.00%
RANBAXY 24-Apr-14 CE 440.00 29.60 4.30
17.00%
41.25
26.50
81,000 81 27.12 231,000 -34,000
-12.83%
INFY 24-Apr-14 CE 3,350.00 0.05 -0.50
-90.91%
0.20
0.05
80,250 642 0.06 147,625 -20,250
-12.06%
ALBK 29-May-14 CE 95.00 6.05 -0.60
-9.02%
6.85
5.75
80,000 20 5.04 52,000 -4,000
-7.14%
APOLLOTYRE 29-May-14 CE 155.00 19.65 15.85
417.11%
19.80
19.00
80,000 20 15.54 80,000 80,000
0.00%
UNIONBANK 29-May-14 CE 150.00 10.35 -2.15
-17.20%
13.35
9.95
80,000 40 9.02 134,000 48,000
55.81%
SBIN 24-Apr-14 CE 2,150.00 0.05 -0.65
-92.86%
0.50
0.05
79,625 637 0.16 128,750 2,125
1.68%
AXISBANK 24-Apr-14 CE 1,450.00 69.45 19.20
38.21%
81.00
46.00
79,500 318 56.72 63,250 -29,500
-31.81%
AXISBANK 29-May-14 CE 1,600.00 53.85 -2.45
-4.35%
61.95
50.00
79,250 317 43.71 77,250 45,750
145.24%
MCDOWELL-N 24-Apr-14 CE 3,000.00 0.05 -0.45
-90.00%
0.15
0.05
79,125 633 0.08 309,000 -10,000
-3.13%
NIFTY 24-Apr-14 CE 7,050.00 0.05 -0.25
-83.33%
0.10
0.05
78,950 1,579 0.04 269,300 -350
-0.13%
WIPRO 29-May-14 CE 560.00 10.35 -3.75
-26.60%
15.60
10.00
78,500 157 9.48 115,500 32,500
39.16%
HEXAWARE 24-Apr-14 CE 170.00 3.00 0.00
0.00%
9.50
1.95
78,000 39 4.20 50,000 -32,000
-39.02%
AMBUJACEM 29-May-14 CE 230.00 7.25 0.45
6.62%
8.00
6.25
78,000 39 5.53 38,000 22,000
137.50%
SSLT 24-Apr-14 CE 215.00 0.05 0.00
0.00%
0.05
0.05
78,000 39 0.04 282,000 -4,000
-1.40%
TATAMOTORS 24-Apr-14 CE 410.00 14.40 -5.20
-26.53%
22.50
12.50
78,000 78 13.47 99,000 -63,000
-38.89%
TATAGLOBAL 24-Apr-14 CE 165.00 0.05 -0.20
-80.00%
0.20
0.05
78,000 39 0.06 306,000 -30,000
-8.93%
TATAGLOBAL 29-May-14 CE 170.00 2.80 -1.20
-30.00%
4.15
2.55
78,000 39 2.61 76,000 40,000
111.11%
SBIN 29-May-14 CE 2,200.00 67.60 1.55
2.35%
74.40
55.30
77,375 619 50.28 74,750 14,625
24.32%
AXISBANK 29-May-14 CE 1,500.00 98.15 5.15
5.54%
104.95
92.15
77,250 309 77.61 59,250 3,000
5.33%
BANKBARODA 29-May-14 CE 800.00 56.70 5.70
11.18%
59.05
48.55
77,000 154 43.19 36,500 -7,000
-16.09%
CENTURYTEX 24-Apr-14 CE 370.00 0.15 -1.80
-92.31%
1.50
0.05
77,000 77 0.44 69,000 6,000
9.52%
BHARTIARTL 29-May-14 CE 350.00 11.45 -0.30
-2.55%
13.75
11.00
76,000 76 9.20 223,000 8,000
3.72%
IDBI 24-Apr-14 CE 65.00 1.95 -0.75
-27.78%
2.60
1.85
76,000 19 1.69 184,000 -68,000
-26.98%
IDFC 24-Apr-14 CE 100.00 18.00 -2.10
-10.45%
19.10
18.00
76,000 19 14.18 80,000 -12,000
-13.04%
JISLJALEQS 24-Apr-14 CE 72.50 0.75 0.00
0.00%
2.40
0.25
76,000 19 1.00 80,000 -16,000
-16.67%
MCDOWELL-N 29-May-14 CE 3,000.00 9.25 -0.15
-1.60%
13.00
8.50
76,000 608 7.09 162,625 25,000
18.17%
RPOWER 29-May-14 CE 72.50 4.70 -1.00
-17.54%
5.65
4.55
76,000 19 3.79 152,000 40,000
35.71%
BANKNIFTY 24-Apr-14 CE 12,700.00 392.60 88.30
29.02%
420.10
274.95
75,975 3,039 288.01 14,125 -52,325
-78.74%
TATAMOTORS 29-May-14 CE 400.00 38.75 -5.15
-11.73%
46.00
34.50
75,000 75 30.40 176,000 26,000
17.33%
CAIRN 24-Apr-14 CE 355.00 0.30 -10.70
-97.27%
11.00
0.05
73,000 73 1.26 24,000 0
0.00%
ALBK 24-Apr-14 CE 90.00 5.40 0.40
8.00%
6.70
5.00
72,000 18 4.17 88,000 -36,000
-29.03%
ADANIPOWER 24-Apr-14 CE 57.50 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 1,264,000 -16,000
-1.25%
ADANIPOWER 29-May-14 CE 57.50 2.85 -1.65
-36.67%
3.40
2.50
72,000 9 2.05 64,000 24,000
60.00%
CROMPGREAV 29-May-14 CE 185.00 13.35 -4.25
-24.15%
13.95
12.90
72,000 18 9.68 64,000 48,000
300.00%
JPASSOCIAT 24-Apr-14 CE 62.50 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 2,920,000 40,000
1.39%
JPASSOCIAT 29-May-14 CE 45.00 12.60 -0.70
-5.26%
12.80
12.40
72,000 9 9.06 80,000 72,000
900.00%
PFC 24-Apr-14 CE 210.00 0.05 -0.05
-50.00%
0.05
0.05
72,000 36 0.04 242,000 6,000
2.54%
UNITECH 29-May-14 CE 27.50 0.20 -0.05
-20.00%
0.30
0.20
72,000 6 0.17 192,000 36,000
23.08%
ITC 29-May-14 CE 350.00 15.35 -0.25
-1.60%
16.85
13.50
71,000 71 10.60 88,000 13,000
17.33%
RELIANCE 24-Apr-14 CE 940.00 26.30 -3.50
-11.74%
36.85
24.00
71,000 284 21.90 244,250 -28,500
-10.45%
NIFTY 24-Apr-14 CE 5,800.00 1,034.40 10.10
0.99%
1,055.15
1,022.00
70,900 1,418 738.48 21,250 -64,800
-75.31%
AUROPHARMA 24-Apr-14 CE 540.00 14.15 3.15
28.64%
21.00
12.95
70,000 35 11.51 142,000 -56,000
-28.28%
IDEA 29-May-14 CE 160.00 2.30 -0.80
-25.81%
3.10
2.05
70,000 35 1.68 60,000 48,000
400.00%
IFCI 29-May-14 CE 22.50 4.15 0.00
0.00%
4.40
4.15
70,000 7 2.95 80,000 70,000
700.00%
NMDC 29-May-14 CE 160.00 2.75 -1.00
-26.67%
3.55
2.60
70,000 35 2.28 134,000 42,000
45.65%
NTPC 29-May-14 CE 140.00 0.80 -0.20
-20.00%
0.95
0.75
70,000 35 0.60 220,000 62,000
39.24%
PNB 24-Apr-14 CE 760.00 42.80 11.80
38.06%
47.00
30.00
69,000 138 27.98 91,000 -32,500
-26.32%
TATASTEEL 24-Apr-14 CE 450.00 0.05 -0.10
-66.67%
0.05
0.05
69,000 69 0.03 498,000 6,000
1.22%
HDFCBANK 29-May-14 CE 750.00 31.00 2.40
8.39%
32.00
25.50
68,500 137 19.93 75,500 5,500
7.86%
ALBK 29-May-14 CE 105.00 2.50 2.10
525.00%
3.10
2.05
68,000 17 1.96 36,000 36,000
0.00%
ADANIENT 24-Apr-14 CE 530.00 0.05 -0.10
-66.67%
0.10
0.05
68,000 34 0.03 90,000 0
0.00%
CROMPGREAV 24-Apr-14 CE 165.00 18.10 -7.00
-27.89%
19.70
17.80
68,000 17 12.99 112,000 -48,000
-30.00%
CROMPGREAV 29-May-14 CE 195.00 9.20 -3.15
-25.51%
10.20
8.30
68,000 17 6.38 96,000 52,000
118.18%
CAIRN 24-Apr-14 CE 350.00 1.85 -10.90
-85.49%
17.60
1.25
68,000 68 3.44 94,000 -37,000
-28.24%
ADANIPORTS 29-May-14 CE 215.00 20.45 -1.25
-5.76%
23.85
19.35
68,000 34 14.11 32,000 28,000
700.00%
SSLT 29-May-14 CE 215.00 3.90 -2.00
-33.90%
4.85
3.90
68,000 34 2.98 74,000 60,000
428.57%
YESBANK 29-May-14 CE 480.00 16.75 0.85
5.35%
18.45
15.40
67,000 67 11.40 47,000 21,000
80.77%
ADANIENT 24-Apr-14 CE 510.00 0.05 -0.25
-83.33%
0.10
0.05
66,000 33 0.03 152,000 0
0.00%
GMRINFRA 29-May-14 CE 35.00 0.25 0.00
0.00%
0.25
0.25
66,000 6 0.17 99,000 44,000
80.00%
HINDZINC 24-Apr-14 CE 120.00 9.00 -2.40
-21.05%
12.00
9.00
66,000 33 6.24 104,000 -20,000
-16.13%
LICHSGFIN 24-Apr-14 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
66,000 33 0.03 128,000 -12,000
-8.57%
TATAGLOBAL 29-May-14 CE 165.00 3.85 -1.25
-24.51%
5.50
3.75
66,000 33 3.15 84,000 28,000
50.00%
ICICIBANK 24-Apr-14 CE 1,340.00 0.05 -0.55
-91.67%
0.45
0.05
65,250 261 0.05 80,500 44,000
120.55%
ITC 29-May-14 CE 380.00 3.90 -0.90
-18.75%
4.65
3.55
65,000 65 2.55 114,000 -27,000
-19.15%
JPPOWER 24-Apr-14 CE 17.50 0.05 0.00
0.00%
0.05
0.05
65,000 5 0.03 4,095,000 0
0.00%
HCLTECH 24-Apr-14 CE 1,480.00 0.05 -1.90
-97.44%
1.25
0.05
64,750 259 0.25 43,000 -1,500
-3.37%
AUROPHARMA 29-May-14 CE 570.00 24.00 0.00
0.00%
29.90
22.55
64,000 32 16.51 38,000 28,000
280.00%
INDIACEM 24-Apr-14 CE 60.00 10.50 -1.80
-14.63%
10.50
10.40
64,000 8 6.71 216,000 -64,000
-22.86%
IRB 29-May-14 CE 115.00 9.10 8.30
1,037.50%
13.50
9.00
64,000 16 7.66 48,000 48,000
0.00%
IBREALEST 24-Apr-14 CE 55.00 7.50 0.85
12.78%
8.80
6.85
64,000 16 5.08 232,000 -52,000
-18.31%
JSWENERGY 29-May-14 CE 60.00 3.05 -0.75
-19.74%
3.90
2.50
64,000 8 2.21 56,000 24,000
75.00%
L&TFH 29-May-14 CE 85.00 0.40 0.10
33.33%
0.70
0.40
64,000 16 0.36 108,000 56,000
107.69%
LICHSGFIN 24-Apr-14 CE 240.00 39.40 0.80
2.07%
44.80
39.40
64,000 32 27.42 144,000 -58,000
-28.71%
NIFTY 24-Apr-14 CE 6,650.00 187.85 9.40
5.27%
203.95
90.00
64,000 1,280 121.76 30,400 -25,750
-45.86%
PTC 24-Apr-14 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 8 0.03 208,000 0
0.00%
PTC 29-May-14 CE 75.00 1.95 1.10
129.41%
1.95
1.75
64,000 8 1.20 64,000 64,000
0.00%
SAIL 29-May-14 CE 72.50 4.45 0.20
4.71%
4.70
3.90
64,000 8 2.73 104,000 16,000
18.18%
SAIL 29-May-14 CE 80.00 1.85 -0.15
-7.50%
1.90
1.65
64,000 8 1.12 96,000 32,000
50.00%
NIFTY 24-Dec-14 CE 7,000.00 533.45 5.25
0.99%
539.00
525.00
63,150 1,263 335.72 513,300 10,250
2.04%
TATAPOWER 24-Apr-14 CE 82.50 0.90 -0.70
-43.75%
2.50
0.70
62,175 15 0.91 70,465 -8,290
-10.53%
CENTURYTEX 29-May-14 CE 380.00 16.25 -3.45
-17.51%
18.90
13.30
62,000 62 9.88 84,000 27,000
47.37%
ADANIPORTS 24-Apr-14 CE 230.00 0.05 -0.15
-75.00%
0.50
0.05
62,000 31 0.05 122,000 -4,000
-3.17%
NMDC 24-Apr-14 CE 152.50 0.15 -0.45
-75.00%
0.20
0.05
62,000 31 0.06 78,000 0
0.00%
RCOM 24-Apr-14 CE 125.00 6.70 -1.85
-21.64%
9.45
6.50
62,000 31 5.33 146,000 -32,000
-17.98%
SSLT 29-May-14 CE 230.00 1.45 -1.30
-47.27%
2.50
1.40
62,000 31 1.11 54,000 36,000
200.00%
GAIL 24-Apr-14 CE 380.00 3.25 0.40
14.04%
8.00
3.00
61,000 61 3.26 48,000 -10,000
-17.24%
NIFTY 24-Apr-14 CE 5,600.00 1,237.60 12.65
1.03%
1,257.40
1,226.30
60,500 1,210 753.07 35,800 -57,600
-61.67%
NIFTY 29-May-14 CE 6,200.00 732.30 4.85
0.67%
750.00
717.95
60,100 1,202 441.63 223,450 48,850
27.98%
HEXAWARE 24-Apr-14 CE 190.00 0.05 -0.05
-50.00%
0.15
0.05
60,000 30 0.04 48,000 30,000
166.67%
ALBK 29-May-14 CE 110.00 1.80 -0.40
-18.18%
2.25
1.60
60,000 15 1.19 92,000 36,000
64.29%
AUROPHARMA 29-May-14 CE 560.00 27.85 -0.55
-1.94%
34.00
27.10
60,000 30 18.39 38,000 16,000
72.73%
CROMPGREAV 29-May-14 CE 170.00 20.55 -4.20
-16.97%
22.00
19.80
60,000 15 12.50 56,000 44,000
366.67%
CAIRN 29-May-14 CE 370.00 6.55 -5.45
-45.42%
12.20
5.90
60,000 60 4.42 125,000 37,000
42.05%
AMBUJACEM 24-Apr-14 CE 225.00 0.10 -0.10
-50.00%
0.30
0.05
60,000 30 0.08 52,000 -2,000
-3.70%
HINDALCO 29-May-14 CE 155.00 5.25 -0.75
-12.50%
5.90
5.15
60,000 30 3.30 40,000 22,000
122.22%
HCLTECH 24-Apr-14 CE 1,440.00 1.70 -16.75
-90.79%
18.10
0.50
60,000 240 4.45 30,000 -7,000
-18.92%
IRB 24-Apr-14 CE 115.00 1.15 -3.85
-77.00%
7.50
0.80
60,000 15 2.18 180,000 -8,000
-4.26%
IRB 29-May-14 CE 130.00 3.90 -1.85
-32.17%
6.10
3.65
60,000 15 2.74 56,000 32,000
133.33%
NIFTY 24-Apr-14 CE 7,900.00 0.05 0.00
0.00%
0.05
0.05
60,000 1,200 0.03 50 0
0.00%
ONGC 29-May-14 CE 340.00 11.10 -1.85
-14.29%
14.50
10.15
60,000 60 7.67 64,000 36,000
128.57%
TATAMOTORS 29-May-14 CE 500.00 3.70 -1.70
-31.48%
4.95
3.50
60,000 60 2.68 128,000 -16,000
-11.11%
TITAN 24-Apr-14 CE 260.00 0.45 -2.70
-85.71%
6.80
0.05
60,000 60 1.91 32,000 -16,000
-33.33%
TATAMTRDVR 24-Apr-14 CE 240.00 0.05 -1.10
-95.65%
0.60
0.05
60,000 30 0.16 116,000 8,000
7.41%
UNITECH 24-Apr-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 12,864,000 60,000
0.47%
VOLTAS 29-May-14 CE 205.00 2.15 0.95
79.17%
2.50
1.90
60,000 15 1.29 16,000 16,000
0.00%
AXISBANK 24-Apr-14 CE 1,600.00 0.05 -0.05
-50.00%
0.10
0.05
59,750 239 0.03 194,750 50,250
34.78%
AXISBANK 29-May-14 CE 1,550.00 73.50 -1.50
-2.00%
81.95
69.00
59,250 237 43.90 47,500 36,500
331.82%
SUNPHARMA 24-Apr-14 CE 600.00 24.30 3.75
18.25%
34.10
22.00
59,000 118 14.91 151,500 -10,000
-6.19%
WIPRO 29-May-14 CE 600.00 3.90 -2.00
-33.90%
6.40
3.65
59,000 118 2.87 102,000 14,500
16.57%
AMBUJACEM 29-May-14 CE 220.00 11.75 0.55
4.91%
12.10
10.00
58,000 29 6.51 58,000 42,000
262.50%
LICHSGFIN 24-Apr-14 CE 260.00 23.40 4.80
25.81%
24.50
19.40
58,000 29 13.11 180,000 -50,000
-21.74%
ONGC 24-Apr-14 CE 335.00 0.05 -0.40
-88.89%
1.00
0.05
58,000 58 0.27 53,000 -2,000
-3.64%
PETRONET 24-Apr-14 CE 140.00 5.15 1.25
32.05%
8.00
5.00
58,000 29 3.54 64,000 -26,000
-28.89%
RELCAPITAL 24-Apr-14 CE 410.00 0.05 -0.25
-83.33%
0.15
0.05
58,000 58 0.03 101,000 2,000
2.02%
RELINFRA 29-May-14 CE 530.00 34.35 -7.35
-17.63%
38.00
34.00
57,000 57 20.45 45,000 29,000
181.25%
INFY 24-Apr-14 CE 3,700.00 0.10 -0.25
-71.43%
0.20
0.05
57,000 456 0.03 271,250 -500
-0.18%
APOLLOTYRE 24-Apr-14 CE 160.00 11.05 3.50
46.36%
11.60
9.90
56,000 14 5.86 168,000 -40,000
-19.23%
HDIL 29-May-14 CE 75.00 6.00 -2.00
-25.00%
6.75
6.00
56,000 7 3.52 144,000 48,000
50.00%
HINDPETRO 24-Apr-14 CE 320.00 5.70 -3.25
-36.31%
13.40
5.10
56,000 28 5.36 104,000 -28,000
-21.21%
JPASSOCIAT 24-Apr-14 CE 42.50 14.25 -2.20
-13.37%
15.30
14.20
56,000 7 8.28 56,000 -48,000
-46.15%
JSWENERGY 24-Apr-14 CE 65.00 0.05 -0.30
-85.71%
0.10
0.05
56,000 7 0.03 104,000 48,000
85.71%
KTKBANK 24-Apr-14 CE 127.50 0.05 -0.05
-50.00%
0.05
0.05
56,000 14 0.03 24,000 8,000
50.00%
KTKBANK 24-Apr-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 132,000 4,000
3.13%
L&TFH 24-Apr-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 484,000 12,000
2.54%
POWERGRID 29-May-14 CE 110.00 2.10 -0.45
-17.65%
2.60
2.00
56,000 14 1.25 96,000 24,000
33.33%
SYNDIBANK 24-Apr-14 CE 102.50 0.10 -1.05
-91.30%
2.50
0.05
56,000 14 0.48 40,000 -12,000
-23.08%
SYNDIBANK 24-Apr-14 CE 110.00 0.05 -0.10
-66.67%
0.05
0.05
56,000 14 0.03 112,000 0
0.00%
UNIONBANK 29-May-14 CE 170.00 4.10 -1.10
-21.15%
6.00
3.65
56,000 28 2.51 78,000 22,000
39.29%
VOLTAS 29-May-14 CE 175.00 9.50 -2.50
-20.83%
10.30
8.35
56,000 14 5.39 32,000 12,000
60.00%
HDFC 24-Apr-14 CE 900.00 0.10 -0.85
-89.47%
1.00
0.05
55,500 111 0.13 296,500 9,000
3.13%
HDFCBANK 29-May-14 CE 730.00 39.90 1.20
3.10%
41.80
35.25
55,500 111 21.38 167,500 1,500
0.90%
LT 29-May-14 CE 1,500.00 29.95 -2.05
-6.41%
35.70
28.80
55,000 110 18.47 62,500 11,000
21.36%
ADANIENT 24-Apr-14 CE 420.00 10.00 -11.20
-52.83%
27.10
9.40
54,000 27 8.61 60,000 -12,000
-16.67%
ADANIENT 29-May-14 CE 470.00 33.25 -6.75
-16.88%
37.00
32.95
54,000 27 18.73 42,000 24,000
133.33%
ADANIENT 29-May-14 CE 500.00 26.80 -3.20
-10.67%
33.05
24.55
54,000 27 14.45 90,000 20,000
28.57%
CAIRN 24-Apr-14 CE 380.00 0.05 -0.25
-83.33%
0.30
0.05
54,000 54 0.05 144,000 7,000
5.11%
LT 24-Apr-14 CE 1,320.00 59.50 32.20
117.95%
112.05
23.10
54,000 108 29.08 56,500 -20,000
-26.14%
UNIONBANK 24-Apr-14 CE 145.00 3.40 -2.35
-40.87%
7.50
2.95
54,000 27 2.79 250,000 -24,000
-8.76%
BANKNIFTY 29-May-14 CE 13,000.00 766.85 50.15
7.00%
790.00
658.35
53,675 2,147 395.68 55,050 22,625
69.78%
BIOCON 29-May-14 CE 520.00 9.65 -13.85
-58.94%
17.95
9.10
53,000 53 6.12 49,000 28,000
133.33%
BPCL 29-May-14 CE 500.00 15.20 -4.75
-23.81%
24.95
14.70
53,000 53 9.61 66,000 13,000
24.53%
BHARTIARTL 29-May-14 CE 360.00 8.40 0.40
5.00%
9.30
7.90
52,000 52 4.45 55,000 37,000
205.56%
CROMPGREAV 29-May-14 CE 180.00 15.30 -3.25
-17.52%
16.10
14.80
52,000 13 8.12 60,000 24,000
66.67%
CROMPGREAV 29-May-14 CE 210.00 5.00 -1.90
-27.54%
5.30
4.70
52,000 13 2.63 36,000 4,000
12.50%
COALINDIA 24-Apr-14 CE 280.00 20.00 1.25
6.67%
24.25
17.50
52,000 52 9.85 53,000 -7,000
-11.67%
IDFC 29-May-14 CE 115.00 7.80 -2.75
-26.07%
10.25
7.80
52,000 13 4.93 68,000 40,000
142.86%
ITC 24-Apr-14 CE 345.00 6.70 0.20
3.08%
7.50
4.20
52,000 52 3.29 27,000 -25,000
-48.08%
ADANIPORTS 24-Apr-14 CE 190.00 14.05 -1.15
-7.57%
21.00
13.95
52,000 26 8.36 58,000 -26,000
-30.95%
RECLTD 24-Apr-14 CE 255.00 0.10 -0.25
-71.43%
0.60
0.05
52,000 26 0.16 32,000 10,000
45.45%
LUPIN 24-Apr-14 CE 980.00 5.75 -4.95
-46.26%
20.05
2.35
51,250 205 6.41 39,500 -9,000
-18.56%
YESBANK 29-May-14 CE 470.00 19.50 0.20
1.04%
21.35
18.50
51,000 51 10.31 33,000 20,000
153.85%
BANKBARODA 24-Apr-14 CE 760.00 40.10 16.75
71.73%
47.00
21.20
50,500 101 17.85 62,500 -17,500
-21.88%
SUNPHARMA 29-May-14 CE 630.00 24.15 -0.25
-1.02%
32.30
22.20
50,500 101 14.50 30,500 25,500
510.00%
NIFTY 24-Apr-14 CE 5,900.00 932.60 4.80
0.52%
954.40
920.30
50,400 1,008 475.18 24,150 -45,300
-65.23%
ADANIENT 29-May-14 CE 520.00 20.95 -4.80
-18.64%
24.60
19.55
50,000 25 10.71 34,000 18,000
112.50%
BPCL 24-Apr-14 CE 470.00 4.15 -10.45
-71.58%
22.55
4.00
50,000 50 5.65 17,000 -20,000
-54.05%
IFCI 29-May-14 CE 40.00 0.15 -0.15
-50.00%
0.15
0.10
50,000 5 0.06 60,000 50,000
500.00%
JINDALSTEL 29-May-14 CE 280.00 14.05 -2.65
-15.87%
15.55
11.10
50,000 50 7.33 95,000 13,000
15.85%
LICHSGFIN 24-Apr-14 CE 250.00 30.00 0.90
3.09%
34.55
29.10
50,000 25 16.23 128,000 -32,000
-20.00%
NMDC 24-Apr-14 CE 140.00 9.20 -1.30
-12.38%
10.75
9.00
50,000 25 5.19 708,000 -46,000
-6.10%
PFC 29-May-14 CE 190.00 11.40 -5.80
-33.72%
15.30
10.75
50,000 25 6.34 40,000 30,000
300.00%
TATAGLOBAL 29-May-14 CE 180.00 1.55 -0.50
-24.39%
2.30
1.25
50,000 25 0.89 46,000 30,000
187.50%
UNIONBANK 29-May-14 CE 160.00 6.15 -2.00
-24.54%
8.50
5.45
50,000 25 3.47 78,000 32,000
69.57%
TATAPOWER 29-May-14 CE 80.00 7.40 1.20
19.35%
7.55
7.40
49,740 12 3.73 58,030 49,740
600.00%
TCS 24-Apr-14 CE 2,400.00 0.05 -0.20
-80.00%
0.05
0.05
49,500 396 0.02 192,625 -250
-0.13%
CENTURYTEX 24-Apr-14 CE 380.00 0.10 -0.50
-83.33%
0.25
0.10
49,000 49 0.06 80,000 31,000
63.27%
IOC 29-May-14 CE 280.00 11.25 -2.25
-16.67%
14.50
11.00
49,000 49 6.27 32,000 27,000
540.00%
ITC 29-May-14 CE 400.00 1.45 -0.55
-27.50%
2.85
1.30
49,000 49 0.80 307,000 19,000
6.60%
KOTAKBANK 24-Apr-14 CE 820.00 2.10 1.20
133.33%
4.55
0.50
48,500 97 1.39 28,500 3,000
11.76%
LT 29-May-14 CE 1,360.00 83.70 6.55
8.49%
91.75
78.05
48,500 97 41.62 47,000 2,000
4.44%
SUNPHARMA 29-May-14 CE 640.00 19.75 -0.95
-4.59%
26.70
18.35
48,500 97 11.02 32,000 18,000
128.57%
HEXAWARE 24-Apr-14 CE 165.00 7.85 1.95
33.05%
11.70
7.00
48,000 24 4.73 56,000 -18,000
-24.32%
BHEL 29-May-14 CE 210.00 4.80 0.35
7.87%
5.05
4.25
48,000 24 2.32 56,000 36,000
180.00%
BHARTIARTL 29-May-14 CE 340.00 15.90 -0.15
-0.93%
18.00
14.50
48,000 48 7.83 48,000 12,000
33.33%
CROMPGREAV 29-May-14 CE 220.00 3.25 -1.45
-30.85%
4.00
3.00
48,000 12 1.58 40,000 28,000
233.33%
DLF 24-Apr-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
48,000 24 0.02 3,370,000 2,000
0.06%
FEDERALBNK 24-Apr-14 CE 100.00 0.05 -0.15
-75.00%
0.05
0.05
48,000 12 0.02 328,000 -24,000
-6.82%
HINDALCO 29-May-14 CE 130.00 18.60 -0.65
-3.38%
19.00
17.70
48,000 24 8.81 100,000 38,000
61.29%
HINDPETRO 24-Apr-14 CE 340.00 0.05 -0.60
-92.31%
1.50
0.05
48,000 24 0.16 64,000 -10,000
-13.51%
HINDPETRO 29-May-14 CE 330.00 17.60 -2.05
-10.43%
21.50
17.40
48,000 24 9.27 32,000 6,000
23.08%
JSWENERGY 24-Apr-14 CE 57.50 0.90 -1.40
-60.87%
2.30
0.55
48,000 6 0.53 32,000 8,000
33.33%
L&TFH 29-May-14 CE 67.50 4.10 -0.40
-8.89%
5.95
3.95
48,000 12 2.18 60,000 36,000
150.00%
NHPC 24-Apr-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 4,188,000 48,000
1.16%
NMDC 24-Apr-14 CE 145.00 4.10 -1.80
-30.51%
5.95
4.00
48,000 24 2.59 468,000 -40,000
-7.87%
RCOM 24-Apr-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
48,000 24 0.02 1,916,000 2,000
0.10%
RECLTD 24-Apr-14 CE 260.00 0.05 -0.15
-75.00%
0.20
0.05
48,000 24 0.04 76,000 14,000
22.58%
SYNDIBANK 29-May-14 CE 105.00 5.40 -0.20
-3.57%
7.35
5.35
48,000 12 2.88 44,000 20,000
83.33%
SSLT 29-May-14 CE 190.00 12.85 -2.40
-15.74%
14.50
12.50
48,000 24 6.55 44,000 26,000
144.44%
UNITECH 29-May-14 CE 12.50 4.50 -0.75
-14.29%
4.65
4.35
48,000 4 2.18 96,000 24,000
33.33%
CAIRN 24-Apr-14 CE 340.00 11.80 -12.20
-50.83%
26.20
11.00
47,000 47 10.58 64,000 -13,000
-16.88%
RELCAPITAL 24-Apr-14 CE 360.00 10.60 -5.55
-34.37%
16.75
10.00
47,000 47 5.90 49,000 -24,000
-32.88%
TATASTEEL 29-May-14 CE 500.00 4.50 -0.20
-4.26%
5.20
3.90
47,000 47 2.04 194,000 19,000
10.86%
YESBANK 24-Apr-14 CE 400.00 41.10 7.65
22.87%
43.90
37.35
47,000 47 19.07 117,000 -25,000
-17.61%
ZEEL 29-May-14 CE 270.00 12.85 2.95
29.80%
13.40
9.50
47,000 47 5.46 50,000 37,000
284.62%
SBIN 29-May-14 CE 2,080.00 108.55 -2.30
-2.07%
115.05
98.00
46,750 374 49.63 52,625 28,750
120.42%
MCDOWELL-N 24-Apr-14 CE 2,700.00 111.70 -22.60
-16.83%
136.55
103.70
46,250 370 54.43 157,000 -11,375
-6.76%
AUROPHARMA 24-Apr-14 CE 620.00 0.05 -0.05
-50.00%
0.05
0.05
46,000 23 0.02 120,000 14,000
13.21%
BANKINDIA 29-May-14 CE 280.00 3.30 -0.60
-15.38%
3.40
3.15
46,000 23 1.50 26,000 -46,000
-63.89%
COALINDIA 29-May-14 CE 300.00 14.70 0.50
3.52%
16.00
12.40
46,000 46 6.78 158,000 25,000
18.80%
COALINDIA 29-May-14 CE 320.00 6.50 -0.40
-5.80%
7.50
5.75
46,000 46 3.07 47,000 30,000
176.47%
HINDZINC 24-Apr-14 CE 125.00 4.20 -2.80
-40.00%
7.00
4.00
46,000 23 2.53 88,000 -22,000
-20.00%
NTPC 29-May-14 CE 135.00 1.10 -0.45
-29.03%
1.50
1.10
46,000 23 0.58 122,000 32,000
35.56%
ONGC 29-May-14 CE 330.00 14.60 -2.10
-12.57%
19.05
13.95
46,000 46 7.76 78,000 15,000
23.81%
PNB 29-May-14 CE 800.00 60.90 4.95
8.85%
63.00
53.50
46,000 92 27.42 40,000 18,000
81.82%
WIPRO 24-Apr-14 CE 570.00 0.10 -0.20
-66.67%
0.10
0.05
46,000 92 0.03 152,500 -15,500
-9.23%
ICICIBANK 24-Apr-14 CE 1,260.00 36.55 4.20
12.98%
40.00
23.00
45,250 181 14.53 60,000 -17,000
-22.08%
CANBK 29-May-14 CE 270.00 26.35 -0.45
-1.68%
29.30
25.10
45,000 45 12.27 95,000 18,000
23.38%
ZEEL 24-Apr-14 CE 280.00 0.05 -0.10
-66.67%
0.20
0.05
45,000 45 0.03 166,000 1,000
0.61%
BANKNIFTY 29-May-14 CE 14,000.00 333.15 7.45
2.29%
346.00
302.00
44,525 1,781 146.73 52,550 14,250
37.21%
BANKNIFTY 29-May-14 CE 14,500.00 203.80 -1.45
-0.71%
214.05
190.00
44,425 1,777 90.64 58,300 12,525
27.36%
NIFTY 26-Jun-14 CE 8,000.00 18.90 -8.40
-30.77%
26.45
17.95
44,100 882 10.20 165,300 16,100
10.79%
ARVIND 29-May-14 CE 220.00 3.45 0.60
21.05%
3.65
2.50
44,000 11 1.36 40,000 24,000
150.00%
BHEL 29-May-14 CE 195.00 9.05 1.65
22.30%
9.35
7.70
44,000 22 3.89 28,000 16,000
133.33%
CROMPGREAV 24-Apr-14 CE 150.00 34.00 6.00
21.43%
35.00
33.00
44,000 11 14.82 20,000 -36,000
-64.29%
HINDZINC 24-Apr-14 CE 135.00 0.05 -0.25
-83.33%
0.25
0.05
44,000 22 0.05 320,000 -22,000
-6.43%
HINDZINC 29-May-14 CE 130.00 3.50 -1.25
-26.32%
5.30
3.25
44,000 22 1.74 42,000 10,000
31.25%
IDBI 29-May-14 CE 65.00 4.75 -1.40
-22.76%
5.20
4.75
44,000 11 2.20 40,000 32,000
400.00%
IDBI 29-May-14 CE 75.00 1.40 -0.40
-22.22%
1.45
1.30
44,000 11 0.59 36,000 12,000
50.00%
IDFC 24-Apr-14 CE 145.00 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 1,264,000 0
0.00%
JISLJALEQS 24-Apr-14 CE 70.00 3.50 1.70
94.44%
4.30
2.75
44,000 11 1.62 80,000 -12,000
-13.04%
L&TFH 29-May-14 CE 77.50 0.95 -0.05
-5.00%
1.50
0.85
44,000 11 0.52 36,000 20,000
125.00%
TATAMOTORS 29-May-14 CE 470.00 7.50 -3.10
-29.25%
9.65
7.20
44,000 44 3.88 37,000 19,000
105.56%
YESBANK 24-Apr-14 CE 380.00 61.70 6.70
12.18%
63.20
57.20
44,000 44 26.62 55,000 -15,000
-21.43%
BANKNIFTY 29-May-14 CE 14,600.00 181.50 0.50
0.28%
194.00
81.00
43,575 1,743 79.17 51,050 39,950
359.91%
CANBK 24-Apr-14 CE 300.00 0.05 -0.30
-85.71%
0.15
0.05
43,000 43 0.05 132,000 -6,000
-4.35%
NIFTY 24-Apr-14 CE 7,500.00 0.05 -0.10
-66.67%
0.15
0.05
43,000 860 0.02 455,400 3,000
0.66%
RANBAXY 29-May-14 CE 520.00 7.40 2.50
51.02%
10.35
6.60
43,000 43 3.57 15,000 13,000
650.00%
HINDUNILVR 29-May-14 CE 620.00 12.20 -2.55
-17.29%
14.25
11.55
42,500 85 5.53 41,000 27,500
203.70%
ADANIENT 29-May-14 CE 540.00 17.15 -4.75
-21.69%
20.70
14.30
42,000 21 7.19 38,000 20,000
111.11%
BHEL 24-Apr-14 CE 175.00 14.80 3.40
29.82%
15.95
14.30
42,000 21 6.26 130,000 -4,000
-2.99%
BANKINDIA 29-May-14 CE 260.00 8.00 1.25
18.52%
8.00
6.55
42,000 21 3.06 98,000 18,000
22.50%
CAIRN 24-Apr-14 CE 390.00 0.05 -0.25
-83.33%
0.10
0.05
42,000 42 0.02 47,000 -4,000
-7.84%
CENTURYTEX 24-Apr-14 CE 360.00 3.00 -1.65
-35.48%
7.00
1.50
42,000 42 1.39 37,000 9,000
32.14%
IDEA 29-May-14 CE 155.00 3.00 -1.95
-39.39%
4.00
3.00
42,000 21 1.40 26,000 24,000
1,200.00%
JINDALSTEL 29-May-14 CE 300.00 7.35 -1.65
-18.33%
8.50
7.15
42,000 42 3.23 37,000 9,000
32.14%
ADANIPORTS 24-Apr-14 CE 225.00 0.05 -0.10
-66.67%
0.25
0.05
42,000 21 0.05 52,000 14,000
36.84%
NMDC 29-May-14 CE 150.00 6.75 -2.15
-24.16%
7.90
6.45
42,000 21 3.15 54,000 36,000
200.00%
RELCAPITAL 29-May-14 CE 420.00 12.75 -3.30
-20.56%
17.40
11.85
42,000 42 5.71 32,000 5,000
18.52%
TATASTEEL 29-May-14 CE 400.00 40.60 1.60
4.10%
43.00
37.35
42,000 42 17.41 69,000 11,000
18.97%
HDFCBANK 24-Apr-14 CE 710.00 13.00 -6.75
-34.18%
23.50
12.00
41,500 83 8.23 19,000 -9,000
-32.14%
TATAPOWER 24-Apr-14 CE 77.20 7.75 1.75
29.17%
8.05
7.75
41,450 10 3.25 45,595 -4,145
-8.33%
NIFTY 26-Jun-14 CE 6,800.00 353.45 -5.85
-1.63%
364.15
338.75
41,350 827 146.73 103,550 9,550
10.16%
BIOCON 24-Apr-14 CE 460.00 6.45 -23.70
-78.61%
21.00
5.10
41,000 41 4.44 39,000 -20,000
-33.90%
INDUSINDBK 24-Apr-14 CE 510.00 0.05 -1.05
-95.45%
1.20
0.05
41,000 41 0.17 59,000 -2,000
-3.28%
RANBAXY 29-May-14 CE 440.00 41.40 0.90
2.22%
47.00
41.00
41,000 41 18.13 38,000 36,000
1,800.00%
SUNPHARMA 29-May-14 CE 650.00 15.40 -0.75
-4.64%
22.00
14.50
41,000 82 7.92 29,500 22,500
321.43%
TITAN 24-Apr-14 CE 280.00 0.05 -0.20
-80.00%
0.15
0.05
41,000 41 0.02 124,000 -1,000
-0.80%
LT 24-Apr-14 CE 1,180.00 197.50 60.60
44.27%
204.00
187.00
40,500 81 78.22 14,500 -24,000
-62.34%
SBIN 24-Apr-14 CE 2,120.00 0.05 -1.95
-97.50%
1.30
0.05
40,250 322 0.32 46,500 6,500
16.25%
ANDHRABANK 24-Apr-14 CE 62.50 3.20 0.65
25.49%
3.80
2.50
40,000 10 1.17 140,000 -12,000
-7.89%
ARVIND 29-May-14 CE 195.00 11.35 1.65
17.01%
11.65
9.10
40,000 10 4.21 28,000 12,000
75.00%
APOLLOTYRE 24-Apr-14 CE 150.00 19.95 2.65
15.32%
21.90
19.80
40,000 10 8.07 88,000 -24,000
-21.43%
APOLLOTYRE 29-May-14 CE 185.00 4.75 0.75
18.75%
5.80
4.55
40,000 10 2.03 64,000 16,000
33.33%
CIPLA 29-May-14 CE 400.00 13.60 -1.35
-9.03%
15.60
13.00
40,000 80 5.57 47,000 28,000
147.37%
CROMPGREAV 24-Apr-14 CE 205.00 0.05 -0.15
-75.00%
0.05
0.05
40,000 10 0.02 96,000 0
0.00%
DISHTV 24-Apr-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 1,008,000 -8,000
-0.79%
DISHTV 29-May-14 CE 45.00 5.40 -2.45
-31.21%
5.40
4.00
40,000 5 2.04 24,000 24,000
0.00%
AMBUJACEM 24-Apr-14 CE 210.00 8.10 2.30
39.66%
9.20
5.25
40,000 20 2.95 74,000 -24,000
-24.49%
HDIL 24-Apr-14 CE 55.00 17.45 -2.05
-10.51%
18.00
16.20
40,000 5 6.83 256,000 -32,000
-11.11%
HDIL 24-Apr-14 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
40,000 5 0.02 728,000 -32,000
-4.21%
HDIL 24-Apr-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 768,000 0
0.00%
HDIL 29-May-14 CE 65.00 11.55 -4.45
-27.81%
11.95
10.95
40,000 5 4.62 40,000 32,000
400.00%
IOB 24-Apr-14 CE 50.00 2.60 -0.75
-22.39%
3.50
2.60
40,000 5 1.14 104,000 -24,000
-18.75%
IOB 24-Apr-14 CE 55.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 136,000 24,000
21.43%
IOB 29-May-14 CE 60.00 1.10 -0.60
-35.29%
1.10
1.00
40,000 5 0.42 40,000 32,000
400.00%
IOC 24-Apr-14 CE 280.00 0.05 -2.90
-98.31%
4.00
0.05
40,000 40 0.36 49,000 -10,000
-16.95%
JINDALSTEL 29-May-14 CE 290.00 10.40 -1.90
-15.45%
12.50
10.40
40,000 40 4.36 49,000 25,000
104.17%
LT 29-May-14 CE 1,200.00 192.50 12.50
6.94%
198.00
189.00
40,000 80 77.54 60,000 38,500
179.07%
M&MFIN 24-Apr-14 CE 270.00 0.05 -0.45
-90.00%
0.60
0.05
40,000 40 0.13 42,000 -8,000
-16.00%
ADANIPORTS 29-May-14 CE 200.00 26.80 1.25
4.89%
30.00
26.15
40,000 20 10.86 42,000 -2,000
-4.55%
ADANIPORTS 29-May-14 CE 240.00 13.15 -0.10
-0.75%
16.45
12.45
40,000 20 5.65 38,000 28,000
280.00%
NIFTY 24-Apr-14 CE 6,550.00 286.15 6.05
2.16%
304.70
265.25
40,000 800 117.14 10,900 -24,350
-69.08%
PNB 24-Apr-14 CE 780.00 23.20 9.85
73.78%
27.50
12.20
40,000 80 8.04 55,000 -12,000
-17.91%
PTC 24-Apr-14 CE 65.00 3.45 -2.55
-42.50%
7.00
3.00
40,000 5 1.63 48,000 8,000
20.00%
RELCAPITAL 29-May-14 CE 440.00 8.80 -4.20
-32.31%
10.15
8.00
40,000 40 3.42 89,000 28,000
45.90%
RECLTD 24-Apr-14 CE 240.00 3.70 -1.65
-30.84%
10.60
1.60
40,000 20 2.51 56,000 -22,000
-28.21%
RECLTD 29-May-14 CE 260.00 7.50 -1.95
-20.63%
10.40
7.25
40,000 20 3.43 18,000 2,000
12.50%
SSLT 29-May-14 CE 205.00 6.60 -1.75
-20.96%
7.90
6.40
40,000 20 2.91 32,000 16,000
100.00%
UPL 24-Apr-14 CE 225.00 0.05 -0.75
-93.75%
0.20
0.05
40,000 20 0.04 70,000 -4,000
-5.41%
TATAGLOBAL 24-Apr-14 CE 145.00 11.30 -2.10
-15.67%
13.60
10.55
40,000 20 5.14 372,000 -10,000
-2.62%
TATAGLOBAL 24-Apr-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
40,000 20 0.02 266,000 16,000
6.40%
VOLTAS 29-May-14 CE 200.00 2.80 -1.40
-33.33%
3.20
2.55
40,000 10 1.16 52,000 8,000
18.18%
NIFTY 24-Apr-14 CE 7,200.00 0.05 -0.15
-75.00%
0.10
0.05
39,550 791 0.02 616,350 2,100
0.34%
KOTAKBANK 24-Apr-14 CE 800.00 21.10 14.35
212.59%
25.00
6.00
39,500 79 6.90 14,000 -12,000
-46.15%
NIFTY 29-May-14 CE 6,950.00 227.05 -14.75
-6.10%
244.75
218.50
39,500 790 89.93 36,200 34,950
2,796.00%
DRREDDY 24-Apr-14 CE 2,600.00 0.05 -5.55
-99.11%
8.00
0.05
39,375 315 1.07 44,000 -9,250
-17.37%
NIFTY 26-Jun-14 CE 6,900.00 294.45 -9.60
-3.16%
312.00
286.00
39,300 786 117.66 39,800 18,750
89.07%
JPPOWER 24-Apr-14 CE 12.50 3.60 -0.10
-2.70%
3.60
3.60
39,000 3 1.40 156,000 -39,000
-20.00%
JSWSTEEL 29-May-14 CE 1,200.00 29.35 -11.90
-28.85%
40.00
28.70
39,000 78 12.66 29,000 11,500
65.71%
INFY 29-May-14 CE 3,200.00 76.20 -4.20
-5.22%
88.55
73.55
38,375 307 31.31 48,250 18,500
62.18%
AUROPHARMA 29-May-14 CE 620.00 8.80 -1.30
-12.87%
12.35
8.60
38,000 19 4.07 30,000 16,000
114.29%
BHEL 24-Apr-14 CE 170.00 19.60 2.50
14.62%
19.80
19.00
38,000 19 7.43 86,000 -34,000
-28.33%
BANKBARODA 29-May-14 CE 900.00 20.90 0.70
3.47%
22.95
19.40
38,000 76 7.79 33,000 24,000
266.67%
RELINFRA 29-May-14 CE 570.00 20.00 -7.00
-25.93%
23.20
20.00
38,000 38 8.31 31,000 30,000
3,000.00%
HINDPETRO 29-May-14 CE 340.00 13.45 -1.85
-12.09%
17.00
13.20
38,000 19 5.85 28,000 16,000
133.33%
PFC 29-May-14 CE 195.00 9.70 -3.20
-24.81%
12.50
9.60
38,000 19 4.20 24,000 22,000
1,100.00%
RECLTD 24-Apr-14 CE 245.00 0.20 -3.80
-95.00%
7.00
0.05
38,000 19 0.82 26,000 -2,000
-7.14%
INFY 29-May-14 CE 3,300.00 44.40 -3.70
-7.69%
52.40
42.20
37,750 302 18.15 104,750 19,625
23.05%
HDFCBANK 24-Apr-14 CE 750.00 0.05 -0.55
-91.67%
0.80
0.05
37,500 75 0.11 111,500 -4,500
-3.88%
SUNPHARMA 29-May-14 CE 660.00 11.45 -1.70
-12.93%
18.00
11.05
37,500 75 5.43 28,000 26,000
1,300.00%
RELIANCE 29-May-14 CE 1,040.00 19.40 -4.00
-17.09%
23.65
18.60
37,250 149 7.82 57,750 14,000
32.00%
SBIN 24-Apr-14 CE 2,040.00 21.00 1.35
6.87%
31.00
5.50
37,000 296 6.80 18,875 -1,875
-9.04%
SUNPHARMA 24-Apr-14 CE 660.00 0.05 -0.20
-80.00%
0.45
0.05
37,000 74 0.07 67,000 4,500
7.20%
BIOCON 24-Apr-14 CE 540.00 0.05 -0.50
-90.91%
0.10
0.05
36,000 36 0.02 43,000 -3,000
-6.52%
BANKINDIA 29-May-14 CE 270.00 5.00 0.10
2.04%
5.70
4.25
36,000 18 1.82 82,000 -8,000
-8.89%
ONGC 24-Apr-14 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 36 0.02 267,000 21,000
8.54%
RCOM 29-May-14 CE 160.00 1.65 -0.35
-17.50%
2.00
1.30
36,000 18 0.58 36,000 30,000
500.00%
RECLTD 29-May-14 CE 250.00 11.20 -3.30
-22.76%
14.50
10.90
36,000 18 4.51 22,000 12,000
120.00%
RANBAXY 24-Apr-14 CE 400.00 69.75 4.50
6.90%
82.50
66.35
36,000 36 27.00 144,000 -31,000
-17.71%
SYNDIBANK 29-May-14 CE 110.00 3.70 -1.20
-24.49%
4.95
3.35
36,000 9 1.52 36,000 20,000
125.00%
TATAMOTORS 29-May-14 CE 420.00 25.90 -7.45
-22.34%
30.55
24.95
36,000 36 9.91 64,000 15,000
30.61%
UCOBANK 24-Apr-14 CE 67.50 9.70 -0.20
-2.02%
9.70
8.90
36,000 9 3.35 72,000 -32,000
-30.77%
VOLTAS 29-May-14 CE 185.00 5.00 -2.60
-34.21%
6.40
5.00
36,000 9 2.15 24,000 16,000
200.00%
HDFC 24-Apr-14 CE 960.00 0.05 -0.15
-75.00%
0.05
0.05
35,500 71 0.02 83,000 0
0.00%
WIPRO 29-May-14 CE 580.00 6.50 -2.75
-29.73%
9.00
6.35
35,500 71 2.73 69,000 27,500
66.27%
NIFTY 26-Jun-14 CE 6,700.00 408.05 -9.75
-2.33%
424.85
397.90
35,350 707 143.09 296,850 -13,800
-4.44%
RELINFRA 24-Apr-14 CE 510.00 11.15 -7.85
-41.32%
20.60
8.95
35,000 35 4.43 56,000 -14,000
-20.00%
HINDUNILVR 24-Apr-14 CE 610.00 0.15 -0.60
-80.00%
0.80
0.05
35,000 70 0.05 222,000 -13,000
-5.53%
LT 29-May-14 CE 1,440.00 49.10 2.50
5.36%
56.00
43.00
35,000 70 18.00 35,000 26,500
311.76%
NIFTY 24-Apr-14 CE 7,300.00 0.05 -0.15
-75.00%
0.10
0.05
34,600 692 0.02 291,550 -100
-0.03%
AUROPHARMA 29-May-14 CE 640.00 6.50 -0.50
-7.14%
8.80
5.10
34,000 17 2.32 32,000 24,000
300.00%
BHEL 29-May-14 CE 185.00 12.90 2.25
21.13%
13.75
12.00
34,000 17 4.30 40,000 2,000
5.26%
BHEL 29-May-14 CE 220.00 2.80 0.20
7.69%
3.90
2.55
34,000 17 1.05 40,000 16,000
66.67%
BANKINDIA 24-Apr-14 CE 210.00 22.50 5.50
32.35%
24.00
16.50
34,000 17 7.57 106,000 -8,000
-7.02%
COALINDIA 24-Apr-14 CE 290.00 11.25 2.25
25.00%
12.00
8.80
34,000 34 3.44 108,000 -20,000
-15.63%
DABUR 24-Apr-14 CE 180.00 0.05 -1.30
-96.30%
0.60
0.05
34,000 17 0.11 60,000 2,000
3.45%
NMDC 29-May-14 CE 155.00 4.40 2.70
158.82%
5.10
4.20
34,000 17 1.66 32,000 32,000
0.00%
UPL 29-May-14 CE 220.00 9.75 -2.95
-23.23%
11.85
9.25
34,000 17 3.42 34,000 22,000
183.33%
TATASTEEL 24-Apr-14 CE 380.00 45.95 4.15
9.93%
50.50
42.50
34,000 34 15.00 113,000 -9,000
-7.38%
TATACOMM 24-Apr-14 CE 300.00 13.50 4.10
43.62%
14.00
8.55
34,000 17 4.20 96,000 -14,000
-12.73%
TATACOMM 24-Apr-14 CE 330.00 0.05 -0.20
-80.00%
0.10
0.05
34,000 17 0.02 70,000 2,000
2.94%
RELINFRA 29-May-14 CE 500.00 50.85 -6.15
-10.79%
54.00
47.95
33,000 33 16.34 45,000 15,000
50.00%
RANBAXY 29-May-14 CE 460.00 27.90 4.15
17.47%
34.80
27.00
33,000 33 9.77 21,000 16,000
320.00%
SBIN 24-Apr-14 CE 1,950.00 109.00 7.40
7.28%
120.85
94.10
33,000 264 35.42 137,125 -19,375
-12.38%
LT 29-May-14 CE 1,540.00 20.85 19.50
1,444.44%
26.95
16.55
32,500 65 7.78 23,000 23,000
0.00%
RELIANCE 24-Apr-14 CE 900.00 66.00 -4.30
-6.12%
75.00
63.05
32,250 129 22.31 68,750 -17,750
-20.52%
BANKNIFTY 24-Apr-14 CE 12,600.00 505.30 94.55
23.02%
525.00
367.00
32,200 1,288 148.17 14,600 -21,450
-59.50%
BHEL 24-Apr-14 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
32,000 16 0.02 292,000 18,000
6.57%
DABUR 24-Apr-14 CE 190.00 0.05 -0.10
-66.67%
0.05
0.05
32,000 16 0.02 118,000 0
0.00%
FEDERALBNK 29-May-14 CE 105.00 2.75 0.40
17.02%
3.00
2.25
32,000 8 0.84 68,000 0
0.00%
HINDALCO 24-Apr-14 CE 152.50 0.05 -0.20
-80.00%
0.05
0.05
32,000 16 0.02 62,000 2,000
3.33%
HDIL 24-Apr-14 CE 67.50 4.75 -2.95
-38.31%
4.80
4.70
32,000 4 1.51 176,000 -16,000
-8.33%
HINDPETRO 29-May-14 CE 320.00 22.20 -2.10
-8.64%
25.00
22.20
32,000 16 7.88 78,000 -6,000
-7.14%
IDBI 29-May-14 CE 60.00 8.85 -0.75
-7.81%
9.25
8.75
32,000 8 2.85 52,000 32,000
160.00%
IDBI 29-May-14 CE 72.50 1.85 -0.90
-32.73%
2.25
1.85
32,000 8 0.65 24,000 16,000
200.00%
IDFC 24-Apr-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 2,456,000 0
0.00%
IOB 24-Apr-14 CE 60.00 0.45 0.15
50.00%
0.45
0.45
32,000 4 0.14 32,000 32,000
0.00%
JPASSOCIAT 29-May-14 CE 50.00 8.70 -1.30
-13.00%
9.85
8.45
32,000 4 2.88 64,000 32,000
100.00%
POWERGRID 29-May-14 CE 100.00 7.50 -0.45
-5.66%
8.25
7.50
32,000 8 2.51 48,000 28,000
140.00%
UCOBANK 24-Apr-14 CE 70.00 5.50 -0.60
-9.84%
6.90
5.30
32,000 8 1.88 68,000 -12,000
-15.00%
UCOBANK 29-May-14 CE 75.00 5.60 -0.40
-6.67%
6.40
5.50
32,000 8 1.90 156,000 16,000
11.43%
UCOBANK 29-May-14 CE 85.00 2.00 -0.40
-16.67%
2.35
2.00
32,000 8 0.67 44,000 12,000
37.50%
VOLTAS 24-Apr-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
32,000 8 0.02 304,000 0
0.00%
VOLTAS 29-May-14 CE 160.00 16.50 -3.60
-17.91%
18.20
15.50
32,000 8 5.54 84,000 12,000
16.67%
YESBANK 29-May-14 CE 530.00 6.65 0.40
6.40%
8.15
6.00
32,000 32 2.19 36,000 12,000
50.00%
NIFTY 24-Apr-14 CE 5,400.00 1,431.90 8.15
0.57%
1,453.95
1,420.95
31,900 638 460.06 2,700 -30,950
-91.98%
TCS 24-Apr-14 CE 2,350.00 0.05 -0.35
-87.50%
0.25
0.05
31,750 254 0.03 89,250 -4,500
-4.80%
BANKNIFTY 24-Apr-14 CE 14,000.00 0.05 -0.35
-87.50%
0.20
0.05
31,725 1,269 0.02 218,075 -4,700
-2.11%
NIFTY 24-Dec-14 CE 8,500.00 58.25 -8.75
-13.06%
64.30
57.00
31,100 124 19.04 528,900 8,500
1.63%
RELINFRA 24-Apr-14 CE 500.00 21.65 -5.50
-20.26%
29.00
20.00
31,000 31 7.54 74,000 -17,000
-18.68%
CIPLA 24-Apr-14 CE 420.00 0.05 -0.15
-75.00%
0.05
0.05
31,000 62 0.02 179,000 -1,000
-0.56%
CAIRN 24-Apr-14 CE 330.00 23.00 -8.05
-25.93%
36.60
23.00
31,000 31 10.37 62,000 -2,000
-3.13%
CENTURYTEX 29-May-14 CE 370.00 20.15 -3.05
-13.15%
21.95
17.65
31,000 31 6.28 20,000 10,000
100.00%
WIPRO 29-May-14 CE 530.00 21.25 -5.75
-21.30%
25.80
20.00
31,000 62 6.99 25,500 24,500
2,450.00%
LT 29-May-14 CE 1,300.00 121.05 12.75
11.77%
129.00
110.20
30,500 61 37.18 71,000 -7,500
-9.55%
NIFTY 24-Apr-14 CE 4,600.00 2,230.35 9.55
0.43%
2,254.80
2,219.85
30,500 610 684.44 150 -29,900
-99.50%
SBIN 24-Apr-14 CE 1,900.00 161.30 12.05
8.07%
172.15
140.60
30,125 241 47.14 649,750 -17,625
-2.64%
ASHOKLEY 29-May-14 CE 20.00 4.10 2.85
228.00%
4.10
4.10
30,000 2 1.23 45,000 30,000
200.00%
RELINFRA 24-Apr-14 CE 560.00 0.05 -0.25
-83.33%
0.15
0.05
30,000 30 0.02 76,000 -1,000
-1.30%
HINDZINC 29-May-14 CE 140.00 1.05 -0.45
-30.00%
1.45
0.80
30,000 15 0.31 104,000 4,000
4.00%
IFCI 24-Apr-14 CE 20.00 6.15 0.75
13.89%
6.50
6.15
30,000 3 1.89 10,000 -30,000
-75.00%
IFCI 29-May-14 CE 20.00 6.40 2.45
62.03%
6.75
6.40
30,000 3 1.99 30,000 30,000
0.00%
M&MFIN 29-May-14 CE 240.00 18.95 -0.20
-1.04%
23.50
18.35
30,000 30 6.62 29,000 19,000
190.00%
ADANIPORTS 24-Apr-14 CE 195.00 9.05 -2.15
-19.20%
16.80
8.90
30,000 15 3.41 26,000 -14,000
-35.00%
ORIENTBANK 24-Apr-14 CE 250.00 0.05 -0.15
-75.00%
0.60
0.05
30,000 15 0.07 62,000 14,000
29.17%
PFC 29-May-14 CE 205.00 6.00 -1.30
-17.81%
7.50
6.00
30,000 15 2.09 26,000 12,000
85.71%
SSLT 24-Apr-14 CE 220.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 15 0.02 464,000 -6,000
-1.28%
TATAMOTORS 29-May-14 CE 460.00 9.90 -3.50
-26.12%
13.10
9.15
30,000 30 3.32 59,000 10,000
20.41%
TATASTEEL 24-Apr-14 CE 390.00 35.85 4.05
12.74%
39.00
30.10
30,000 30 9.98 78,000 -11,000
-12.36%
TATASTEEL 24-Apr-14 CE 460.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 30 0.02 210,000 2,000
0.96%
TATASTEEL 29-May-14 CE 470.00 9.90 0.55
5.88%
10.25
9.00
30,000 30 2.85 53,000 15,000
39.47%
YESBANK 24-Apr-14 CE 500.00 0.05 -0.05
-50.00%
0.10
0.05
30,000 30 0.02 197,000 -17,000
-7.94%
SBIN 29-May-14 CE 2,000.00 151.35 3.85
2.61%
154.60
135.00
29,625 237 43.83 74,000 1,500
2.07%
BANKBARODA 29-May-14 CE 820.00 47.80 2.80
6.22%
49.25
40.65
29,500 59 13.90 10,000 -7,500
-42.86%
CIPLA 24-Apr-14 CE 380.00 18.75 1.50
8.70%
19.80
17.50
29,500 59 5.61 42,500 -4,000
-8.60%
BIOCON 24-Apr-14 CE 440.00 26.60 -22.40
-45.71%
32.75
26.00
29,000 29 8.64 30,000 -13,000
-30.23%
CAIRN 24-Apr-14 CE 400.00 0.05 -0.35
-87.50%
0.05
0.05
29,000 29 0.01 71,000 -1,000
-1.39%
ICICIBANK 24-Apr-14 CE 1,350.00 0.05 -0.45
-90.00%
0.70
0.05
29,000 116 0.04 173,250 -750
-0.43%
TATASTEEL 29-May-14 CE 480.00 7.25 -0.25
-3.33%
8.20
6.80
29,000 29 2.17 42,000 17,000
68.00%
TCS 24-Apr-14 CE 2,500.00 0.05 -0.20
-80.00%
0.10
0.05
28,750 230 0.01 81,250 -250
-0.31%
HINDUNILVR 29-May-14 CE 600.00 19.55 -4.05
-17.16%
22.60
19.00
28,500 57 6.08 81,000 2,500
3.18%
HCLTECH 24-Apr-14 CE 1,400.00 34.55 -18.55
-34.93%
56.00
29.00
28,250 113 13.19 46,500 -5,750
-11.00%
NIFTY 29-May-14 CE 6,100.00 823.70 13.95
1.72%
833.00
808.00
28,250 565 232.20 117,350 10,300
9.62%
HEXAWARE 29-May-14 CE 180.00 7.75 -8.65
-52.74%
10.10
7.75
28,000 14 2.57 18,000 18,000
0.00%
ARVIND 24-Apr-14 CE 185.00 8.50 3.10
57.41%
8.50
4.15
28,000 7 1.61 328,000 -12,000
-3.53%
BPCL 29-May-14 CE 490.00 19.70 -5.45
-21.67%
30.30
19.50
28,000 28 6.43 15,000 -4,000
-21.05%
EXIDEIND 24-Apr-14 CE 140.00 0.15 -0.30
-66.67%
0.15
0.05
28,000 14 0.03 34,000 18,000
112.50%
HINDALCO 24-Apr-14 CE 120.00 23.80 -1.80
-7.03%
25.35
23.55
28,000 14 6.92 96,000 -26,000
-21.31%
IDBI 29-May-14 CE 80.00 0.80 -0.20
-20.00%
0.95
0.75
28,000 7 0.23 48,000 20,000
71.43%
IDFC 29-May-14 CE 105.00 15.45 11.80
323.29%
17.35
14.90
28,000 7 4.44 28,000 28,000
0.00%
IRB 29-May-14 CE 125.00 5.00 -2.00
-28.57%
7.80
5.00
28,000 7 1.78 36,000 24,000
200.00%
IBREALEST 29-May-14 CE 60.00 6.05 -0.35
-5.47%
7.10
5.85
28,000 7 1.88 52,000 12,000
30.00%
JINDALSTEL 24-Apr-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
28,000 28 0.01 409,000 -9,000
-2.15%
KTKBANK 24-Apr-14 CE 110.00 9.70 -0.80
-7.62%
9.75
9.45
28,000 7 2.69 36,000 0
0.00%
MCLEODRUSS 24-Apr-14 CE 280.00 0.20 -1.30
-86.67%
5.50
0.05
28,000 28 0.53 26,000 6,000
30.00%
NMDC 24-Apr-14 CE 155.00 0.05 -0.20
-80.00%
0.15
0.05
28,000 14 0.02 298,000 -12,000
-3.87%
RELCAPITAL 24-Apr-14 CE 420.00 0.05 -0.05
-50.00%
0.10
0.05
28,000 28 0.01 118,000 1,000
0.85%
RELCAPITAL 29-May-14 CE 410.00 15.05 -4.70
-23.80%
18.05
14.20
28,000 28 4.53 23,000 7,000
43.75%
RPOWER 24-Apr-14 CE 65.00 8.00 -0.50
-5.88%
8.60
8.00
28,000 7 2.35 124,000 -16,000
-11.43%
RPOWER 24-Apr-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 2,572,000 -12,000
-0.46%
TATAMTRDVR 29-May-14 CE 240.00 7.15 -3.85
-35.00%
11.50
6.50
28,000 14 2.57 28,000 18,000
180.00%
VOLTAS 24-Apr-14 CE 150.00 21.50 -2.70
-11.16%
21.65
19.60
28,000 7 5.72 80,000 8,000
11.11%
CIPLA 24-Apr-14 CE 410.00 0.05 -0.50
-90.91%
0.40
0.05
27,500 55 0.04 172,500 -10,000
-5.48%
HDFC 24-Apr-14 CE 860.00 18.75 -1.45
-7.18%
20.00
7.75
27,500 55 3.78 26,500 8,000
43.24%
HINDUNILVR 24-Apr-14 CE 590.00 4.40 -4.95
-52.94%
9.05
3.05
27,500 55 1.71 27,500 -1,500
-5.17%
LUPIN 29-May-14 CE 1,000.00 36.60 0.65
1.81%
43.75
33.75
27,250 109 10.49 23,500 11,000
88.00%
YESBANK 29-May-14 CE 520.00 7.95 -2.05
-20.50%
9.35
7.30
27,000 27 2.26 42,000 11,000
35.48%
CIPLA 29-May-14 CE 380.00 25.00 -5.00
-16.67%
27.25
24.90
26,500 53 6.72 26,500 26,000
5,200.00%
HDFCBANK 24-Apr-14 CE 800.00 0.05 -0.05
-50.00%
0.10
0.05
26,500 53 0.01 146,000 8,000
5.80%
BANKNIFTY 24-Apr-14 CE 11,000.00 2,119.85 133.80
6.74%
2,139.00
1,989.25
26,425 1,057 551.81 12,000 -13,050
-52.10%
BHARTIARTL 29-May-14 CE 300.00 44.50 17.50
64.81%
45.00
44.50
26,000 26 11.69 29,000 12,000
70.59%
HDFCBANK 29-May-14 CE 760.00 25.10 0.50
2.03%
27.35
21.90
26,000 52 6.35 22,500 -2,000
-8.16%
HINDZINC 29-May-14 CE 135.00 1.70 -1.50
-46.88%
3.35
1.60
26,000 13 0.50 58,000 20,000
52.63%
PFC 24-Apr-14 CE 205.00 0.05 -0.10
-66.67%
0.10
0.05
26,000 13 0.01 62,000 16,000
34.78%
TATAMOTORS 24-Apr-14 CE 370.00 55.00 -4.50
-7.56%
59.00
55.00
26,000 26 15.00 22,000 -4,000
-15.38%
TATAGLOBAL 29-May-14 CE 175.00 1.90 -1.10
-36.67%
2.85
1.80
26,000 13 0.56 20,000 6,000
42.86%
UNIONBANK 24-Apr-14 CE 165.00 0.05 -0.15
-75.00%
0.10
0.05
26,000 13 0.01 70,000 -2,000
-2.78%
TATACOMM 29-May-14 CE 330.00 8.80 0.10
1.15%
10.30
8.60
26,000 13 2.44 22,000 18,000
450.00%
WIPRO 29-May-14 CE 570.00 7.95 -3.30
-29.33%
13.90
7.65
26,000 52 2.52 42,000 13,000
44.83%
NIFTY 29-May-14 CE 6,850.00 278.80 -6.25
-2.19%
296.15
268.00
25,250 505 71.55 29,050 11,250
63.20%
BHARATFORG 24-Apr-14 CE 430.00 0.60 -2.00
-76.92%
7.00
0.10
25,000 25 0.79 14,000 -4,000
-22.22%
BPCL 24-Apr-14 CE 460.00 14.05 -10.00
-41.58%
28.00
13.60
25,000 25 5.14 41,000 -18,000
-30.51%
BHARTIARTL 24-Apr-14 CE 310.00 27.90 3.65
15.05%
30.00
27.70
25,000 25 7.20 107,000 -9,000
-7.76%
CENTURYTEX 29-May-14 CE 360.00 26.15 -1.30
-4.74%
26.15
21.65
25,000 25 6.10 22,000 17,000
340.00%
HCLTECH 29-May-14 CE 1,500.00 30.15 -7.75
-20.45%
37.45
28.95
25,000 100 8.05 20,000 3,000
17.65%
HDFC 29-May-14 CE 920.00 25.50 -3.20
-11.15%
26.65
21.45
25,000 50 6.19 122,500 9,000
7.93%
JINDALSTEL 29-May-14 CE 270.00 19.20 -2.95
-13.32%
20.25
18.80
25,000 25 4.79 23,000 18,000
360.00%
JINDALSTEL 29-May-14 CE 310.00 5.00 -1.50
-23.08%
6.60
5.00
25,000 25 1.55 20,000 9,000
81.82%
NIFTY 24-Apr-14 CE 7,450.00 0.05 -0.95
-95.00%
0.05
0.05
25,000 500 0.01 1,600 1,600
0.00%
RELCAPITAL 29-May-14 CE 370.00 29.75 -4.25
-12.50%
34.90
29.05
25,000 25 7.77 13,000 4,000
44.44%
TATAMOTORS 24-Apr-14 CE 400.00 24.10 -5.45
-18.44%
30.50
23.25
25,000 25 6.70 177,000 -22,000
-11.06%
TATAPOWER 24-Apr-14 CE 80.00 4.30 0.30
7.50%
4.90
3.75
24,870 6 1.08 107,770 -20,725
-16.13%
TATAPOWER 24-Apr-14 CE 80.00 4.30 -0.70
-14.00%
4.90
3.75
24,870 6 1.27 107,770 -20,725
-16.13%
ICICIBANK 29-May-14 CE 1,450.00 23.70 0.65
2.82%
24.85
20.70
24,750 99 5.52 78,000 8,750
12.64%
CIPLA 29-May-14 CE 420.00 5.25 -1.85
-26.06%
7.10
5.10
24,500 49 1.54 44,000 5,000
12.82%
BANKNIFTY 29-May-14 CE 14,400.00 230.50 8.10
3.64%
245.00
211.05
24,425 977 55.56 28,350 -5,225
-15.56%
NIFTY 24-Apr-14 CE 5,700.00 1,124.40 1.90
0.17%
1,259.90
1,121.00
24,050 481 274.82 12,100 -22,500
-65.03%
ANDHRABANK 29-May-14 CE 75.00 1.15 -0.85
-42.50%
1.25
1.00
24,000 6 0.27 40,000 24,000
150.00%
ALBK 24-Apr-14 CE 92.50 2.90 -0.85
-22.67%
4.10
2.90
24,000 6 0.79 20,000 -20,000
-50.00%
ARVIND 29-May-14 CE 180.00 20.00 2.20
12.36%
20.00
16.75
24,000 6 4.40 16,000 4,000
33.33%
ARVIND 29-May-14 CE 205.00 7.30 -0.40
-5.19%
7.70
5.50
24,000 6 1.65 16,000 16,000
0.00%
AUROPHARMA 29-May-14 CE 590.00 15.25 -12.75
-45.54%
21.00
15.25
24,000 12 4.59 30,000 20,000
200.00%
ADANIPOWER 24-Apr-14 CE 45.00 5.90 -0.85
-12.59%
6.00
5.50
24,000 3 1.38 152,000 -16,000
-9.52%
ADANIPOWER 24-Apr-14 CE 47.50 2.50 -1.75
-41.18%
2.90
2.50
24,000 3 0.63 136,000 -24,000
-15.00%
CROMPGREAV 24-Apr-14 CE 160.00 24.50 -2.50
-9.26%
25.10
23.30
24,000 6 5.82 112,000 -24,000
-17.65%
DLF 29-May-14 CE 220.00 1.20 -0.60
-33.33%
1.30
1.15
24,000 12 0.29 152,000 8,000
5.56%
FEDERALBNK 29-May-14 CE 100.00 3.80 0.00
0.00%
4.65
3.60
24,000 6 0.95 64,000 12,000
23.08%
INDIACEM 24-Apr-14 CE 72.50 0.05 -1.95
-97.50%
0.20
0.05
24,000 3 0.05 32,000 -8,000
-20.00%
IDEA 29-May-14 CE 135.00 9.90 -1.20
-10.81%
10.95
9.60
24,000 12 2.50 14,000 14,000
0.00%
IDBI 29-May-14 CE 67.50 3.70 3.00
428.57%
3.90
3.25
24,000 6 0.86 16,000 16,000
0.00%
IOB 29-May-14 CE 55.00 2.50 -0.50
-16.67%
2.75
2.50
24,000 3 0.62 40,000 0
0.00%
IBREALEST 29-May-14 CE 67.50 3.05 0.00
0.00%
4.10
3.05
24,000 6 0.87 28,000 20,000
250.00%
JPASSOCIAT 24-Apr-14 CE 40.00 16.90 -1.60
-8.65%
17.20
16.90
24,000 3 4.10 56,000 -24,000
-30.00%
JPASSOCIAT 24-Apr-14 CE 47.50 10.50 -0.80
-7.08%
10.50
10.20
24,000 3 2.47 272,000 -16,000
-5.56%
JPASSOCIAT 29-May-14 CE 42.50 14.90 10.70
254.76%
14.90
14.75
24,000 3 3.55 24,000 24,000
0.00%
JPASSOCIAT 29-May-14 CE 52.50 8.20 -2.00
-19.61%
8.20
8.20
24,000 3 1.97 40,000 8,000
25.00%
JPASSOCIAT 29-May-14 CE 67.50 1.40 -0.90
-39.13%
1.90
1.40
24,000 3 0.40 24,000 8,000
50.00%
JSWENERGY 29-May-14 CE 67.50 1.25 -0.10
-7.41%
1.50
1.25
24,000 3 0.32 8,000 8,000
0.00%
KTKBANK 24-Apr-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 424,000 20,000
4.95%
KOTAKBANK 24-Apr-14 CE 760.00 60.10 20.10
50.25%
64.80
60.00
24,000 48 14.42 24,000 0
0.00%
NHPC 29-May-14 CE 17.50 3.00 -0.15
-4.76%
3.00
2.90
24,000 2 0.71 36,000 24,000
200.00%
NTPC 26-Jun-14 CE 130.00 3.55 -0.60
-14.46%
3.75
3.55
24,000 12 0.87 72,000 24,000
50.00%
POWERGRID 29-May-14 CE 115.00 1.05 -0.30
-22.22%
1.10
1.00
24,000 6 0.25 20,000 12,000
150.00%
SAIL 24-Apr-14 CE 60.00 12.00 0.00
0.00%
12.00
11.50
24,000 3 2.81 112,000 -24,000
-17.65%
SAIL 24-Apr-14 CE 65.00 6.85 0.90
15.13%
6.85
0.05
24,000 3 1.06 152,000 -8,000
-5.00%
SYNDIBANK 29-May-14 CE 100.00 7.70 -1.80
-18.95%
8.50
7.65
24,000 6 1.94 80,000 20,000
33.33%
TITAN 29-May-14 CE 270.00 7.10 -3.90
-35.45%
12.15
6.50
24,000 24 2.11 18,000 11,000
157.14%
TATAGLOBAL 29-May-14 CE 155.00 7.65 -1.70
-18.18%
9.50
7.15
24,000 12 2.02 40,000 16,000
66.67%
UNITECH 29-May-14 CE 32.50 0.10 0.05
100.00%
0.10
0.10
24,000 2 0.02 24,000 24,000
0.00%
UNIONBANK 24-Apr-14 CE 130.00 19.25 -1.75
-8.33%
23.00
19.00
24,000 12 4.91 64,000 -22,000
-25.58%
UCOBANK 24-Apr-14 CE 65.00 12.00 0.05
0.42%
12.00
11.50
24,000 6 2.82 92,000 0
0.00%
VOLTAS 24-Apr-14 CE 145.00 24.60 2.60
11.82%
25.50
24.35
24,000 6 5.96 12,000 -20,000
-62.50%
HDFC 29-May-14 CE 880.00 41.00 -4.00
-8.89%
44.50
37.00
23,500 47 9.39 306,500 10,000
3.37%
HDFCBANK 29-May-14 CE 800.00 12.80 -0.50
-3.76%
13.55
10.05
23,500 47 2.76 119,500 6,500
5.75%
LUPIN 24-Apr-14 CE 960.00 26.00 0.30
1.17%
41.55
19.15
23,500 94 7.29 6,750 -14,250
-67.86%
LUPIN 24-Apr-14 CE 970.00 15.30 -1.20
-7.27%
29.95
13.75
23,500 94 5.41 14,250 -11,750
-45.19%
LT 24-Apr-14 CE 1,460.00 0.05 -0.45
-90.00%
0.30
0.05
23,500 47 0.02 37,000 8,000
27.59%
MARUTI 24-Apr-14 CE 2,050.00 0.05 -0.90
-94.74%
0.65
0.05
23,500 94 0.05 41,750 -2,500
-5.65%
WIPRO 24-Apr-14 CE 590.00 0.05 -0.05
-50.00%
0.05
0.05
23,500 47 0.01 66,000 -5,500
-7.69%
RELIANCE 24-Apr-14 CE 1,100.00 0.05 -0.15
-75.00%
0.05
0.05
23,250 93 0.01 37,250 0
0.00%
BIOCON 29-May-14 CE 480.00 19.80 -21.70
-52.29%
24.25
18.30
23,000 23 4.78 17,000 13,000
325.00%
CESC 24-Apr-14 CE 500.00 3.60 -8.45
-70.12%
9.05
3.25
23,000 23 1.03 11,000 -2,000
-15.38%
INDUSINDBK 24-Apr-14 CE 520.00 0.05 -0.50
-90.91%
0.20
0.05
23,000 23 0.03 85,000 -12,000
-12.37%
PNB 29-May-14 CE 820.00 51.45 1.00
1.98%
52.60
46.50
23,000 46 11.48 32,500 -2,000
-5.80%
RELCAPITAL 24-Apr-14 CE 350.00 20.55 -5.75
-21.86%
27.30
20.00
23,000 23 5.34 125,000 -5,000
-3.85%
SUNPHARMA 24-Apr-14 CE 610.00 13.90 2.30
19.83%
24.30
12.20
23,000 46 4.34 55,500 -15,000
-21.28%
TATACHEM 24-Apr-14 CE 300.00 0.05 -0.60
-92.31%
0.45
0.05
23,000 23 0.03 76,000 -3,000
-3.80%
MARUTI 24-Apr-14 CE 2,100.00 0.05 -0.25
-83.33%
0.10
0.05
22,500 90 0.01 81,000 -500
-0.61%
HEROMOTOCO 24-Apr-14 CE 2,300.00 0.20 -5.10
-96.23%
14.00
0.05
22,375 179 1.70 20,750 -250
-1.19%
INFY 29-May-14 CE 3,400.00 26.00 -2.05
-7.31%
32.35
24.00
22,125 177 6.19 37,125 13,375
56.32%
ADANIENT 24-Apr-14 CE 400.00 30.00 -11.65
-27.97%
44.60
29.00
22,000 11 8.24 78,000 -10,000
-11.36%
AUROPHARMA 24-Apr-14 CE 530.00 23.60 3.70
18.59%
31.50
23.00
22,000 11 6.00 62,000 -16,000
-20.51%
BHARTIARTL 29-May-14 CE 330.00 21.20 0.20
0.95%
23.50
20.00
22,000 22 4.80 32,000 2,000
6.67%
HINDALCO 29-May-14 CE 147.50 8.30 -0.70
-7.78%
8.65
8.00
22,000 11 1.83 16,000 6,000
60.00%
HDFC 24-Apr-14 CE 920.00 0.05 -0.20
-80.00%
0.35
0.05
22,000 44 0.02 78,500 3,500
4.67%
HINDUNILVR 24-Apr-14 CE 620.00 0.05 -0.15
-75.00%
0.10
0.05
22,000 44 0.01 281,000 -3,500
-1.23%
IGL 24-Apr-14 CE 300.00 0.05 -0.50
-90.91%
0.50
0.05
22,000 22 0.03 35,000 -13,000
-27.08%
INDUSINDBK 29-May-14 CE 550.00 12.90 -2.75
-17.57%
13.50
12.00
22,000 22 2.83 2,000 1,000
100.00%
LICHSGFIN 24-Apr-14 CE 265.00 16.65 2.95
21.53%
19.35
15.00
22,000 11 3.85 34,000 -16,000
-32.00%
ADANIPORTS 29-May-14 CE 235.00 14.50 0.25
1.75%
16.05
12.95
22,000 11 3.22 12,000 8,000
200.00%
PFC 29-May-14 CE 210.00 4.60 2.50
119.05%
6.00
4.50
22,000 11 1.15 18,000 18,000
0.00%
RELCAPITAL 24-Apr-14 CE 440.00 0.05 -0.05
-50.00%
0.05
0.05
22,000 22 0.01 127,000 1,000
0.79%
TITAN 29-May-14 CE 260.00 10.75 -4.05
-27.36%
16.10
10.10
22,000 22 2.46 30,000 10,000
50.00%
NIFTY 29-May-14 CE 5,400.00 1,477.35 22.35
1.54%
1,488.10
1,454.65
21,950 439 322.05 63,950 21,700
51.36%
TCS 29-May-14 CE 2,300.00 46.30 -10.00
-17.76%
62.00
41.35
21,875 175 10.72 68,750 8,750
14.58%
HCLTECH 24-Apr-14 CE 1,500.00 0.10 -0.80
-88.89%
0.50
0.05
21,750 87 0.04 112,000 -8,000
-6.67%
M&M 24-Apr-14 CE 1,060.00 0.05 -1.80
-97.30%
1.80
0.05
21,750 87 0.08 27,250 9,750
55.71%
BIOCON 24-Apr-14 CE 530.00 0.05 -0.90
-94.74%
0.30
0.05
21,000 21 0.03 32,000 -2,000
-5.88%
CANBK 29-May-14 CE 310.00 9.30 -1.60
-14.68%
11.20
8.20
21,000 21 2.15 43,000 5,000
13.16%
INDUSINDBK 29-May-14 CE 510.00 27.00 -6.00
-18.18%
27.80
25.85
21,000 21 5.66 14,000 11,000
366.67%
JINDALSTEL 24-Apr-14 CE 270.00 3.50 -4.00
-53.33%
8.00
3.50
21,000 21 1.34 137,000 -10,000
-6.80%
LT 29-May-14 CE 1,420.00 56.65 3.65
6.89%
61.00
54.00
21,000 42 12.33 8,000 2,500
45.45%
RELCAPITAL 29-May-14 CE 350.00 40.15 -14.30
-26.26%
44.00
40.15
21,000 21 9.05 37,000 15,000
68.18%
TATACHEM 24-Apr-14 CE 290.00 0.15 -2.15
-93.48%
1.40
0.05
21,000 21 0.12 57,000 1,000
1.79%
TATASTEEL 24-Apr-14 CE 320.00 102.50 1.00
0.99%
103.20
101.15
21,000 21 21.58 11,000 -21,000
-65.63%
YESBANK 29-May-14 CE 420.00 42.90 2.70
6.72%
45.20
40.60
21,000 21 9.06 155,000 -1,000
-0.64%
NIFTY 24-Dec-14 CE 6,500.00 831.90 3.90
0.47%
841.15
820.15
20,800 83 172.55 540,450 3,800
0.71%
M&M 24-Apr-14 CE 1,020.00 17.55 6.85
64.02%
21.15
8.05
20,750 83 3.51 25,250 -7,000
-21.71%
TATAPOWER 24-Apr-14 CE 84.45 0.15 -0.55
-78.57%
0.30
0.10
20,725 5 0.03 37,305 -4,145
-10.00%
LT 29-May-14 CE 1,380.00 72.80 5.30
7.85%
81.50
71.70
20,500 41 15.67 13,000 10,500
420.00%
RELIANCE 29-May-14 CE 940.00 58.35 -7.25
-11.05%
67.00
57.05
20,500 82 12.33 50,750 12,000
30.97%
SBIN 24-Apr-14 CE 1,800.00 249.70 0.55
0.22%
269.75
245.90
20,500 164 51.57 21,000 -15,000
-41.67%
NIFTY 29-May-14 CE 5,600.00 1,283.95 18.25
1.44%
1,292.00
1,263.00
20,300 406 259.23 65,900 10,250
18.42%
NIFTY 24-Apr-14 CE 5,200.00 1,640.35 22.60
1.40%
1,654.90
1,629.00
20,250 405 333.65 550 -20,050
-97.33%
NIFTY 29-May-14 CE 5,800.00 1,091.25 15.55
1.45%
1,102.00
1,079.00
20,100 402 219.02 65,800 19,700
42.73%
HEXAWARE 24-Apr-14 CE 160.00 17.00 6.50
61.90%
17.00
13.05
20,000 10 3.06 46,000 -6,000
-11.54%
HEXAWARE 24-Apr-14 CE 177.50 0.10 -1.20
-92.31%
2.90
0.10
20,000 10 0.32 4,000 4,000
0.00%
ALBK 24-Apr-14 CE 85.00 11.00 0.85
8.37%
11.70
10.50
20,000 5 2.18 32,000 -16,000
-33.33%
ALBK 29-May-14 CE 90.00 9.15 0.15
1.67%
9.90
9.10
20,000 5 1.88 48,000 -4,000
-7.69%
ADANIENT 29-May-14 CE 490.00 28.35 -6.15
-17.83%
34.10
27.35
20,000 10 5.96 18,000 6,000
50.00%
APOLLOTYRE 29-May-14 CE 167.50 12.05 9.80
435.56%
12.30
11.85
20,000 5 2.40 20,000 20,000
0.00%
BHEL 29-May-14 CE 205.00 6.10 1.00
19.61%
6.25
5.50
20,000 10 1.18 14,000 12,000
600.00%
BIOCON 24-Apr-14 CE 550.00 0.05 -0.40
-88.89%
0.15
0.05
20,000 20 0.01 36,000 0
0.00%
BANKBARODA 29-May-14 CE 840.00 39.10 1.60
4.27%
41.55
35.30
20,000 40 7.70 52,500 -3,000
-5.41%
BPCL 24-Apr-14 CE 510.00 0.05 -0.40
-88.89%
0.55
0.05
20,000 20 0.06 21,000 2,000
10.53%
RELINFRA 29-May-14 CE 560.00 23.15 -6.85
-22.83%
27.45
22.30
20,000 20 5.00 30,000 6,000
25.00%
RELINFRA 29-May-14 CE 580.00 17.75 -7.05
-28.43%
20.00
17.75
20,000 20 3.78 14,000 11,000
366.67%
CROMPGREAV 24-Apr-14 CE 170.00 14.20 -3.80
-21.11%
15.25
14.20
20,000 5 2.90 168,000 -12,000
-6.67%
DLF 29-May-14 CE 210.00 1.50 -1.90
-55.88%
2.30
1.50
20,000 10 0.36 50,000 14,000
38.89%
DABUR 24-Apr-14 CE 185.00 0.05 -0.30
-85.71%
0.35
0.05
20,000 10 0.02 80,000 -6,000
-6.98%
EXIDEIND 24-Apr-14 CE 132.50 0.05 -1.30
-96.30%
1.40
0.05
20,000 10 0.10 12,000 6,000
100.00%
AMBUJACEM 24-Apr-14 CE 200.00 17.80 4.30
31.85%
19.00
15.80
20,000 10 3.48 54,000 -10,000
-15.63%
HINDPETRO 24-Apr-14 CE 350.00 0.05 -0.20
-80.00%
0.05
0.05
20,000 10 0.01 20,000 20,000
0.00%
IDEA 24-Apr-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 390,000 2,000
0.52%
IDFC 24-Apr-14 CE 127.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 5 0.01 344,000 -8,000
-2.27%
IDFC 29-May-14 CE 145.00 1.15 -0.50
-30.30%
1.50
1.15
20,000 5 0.25 16,000 12,000
300.00%
IFCI 24-Apr-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 5,390,000 0
0.00%
IRB 24-Apr-14 CE 110.00 5.20 -5.10
-49.51%
9.05
5.00
20,000 5 1.39 80,000 -4,000
-4.76%
IBREALEST 24-Apr-14 CE 52.50 10.50 -0.50
-4.55%
11.35
10.50
20,000 5 2.19 76,000 -20,000
-20.83%
L&TFH 24-Apr-14 CE 67.50 1.05 -0.45
-30.00%
2.10
0.75
20,000 5 0.24 68,000 -4,000
-5.56%
L&TFH 29-May-14 CE 65.00 6.20 0.20
3.33%
6.80
6.20
20,000 5 1.33 60,000 8,000
15.38%
L&TFH 29-May-14 CE 90.00 0.40 -5.40
-93.10%
0.45
0.30
20,000 5 0.08 20,000 20,000
0.00%
LICHSGFIN 29-May-14 CE 270.00 20.75 -2.70
-11.51%
23.40
20.45
20,000 10 4.46 98,000 2,000
2.08%
ORIENTBANK 24-Apr-14 CE 230.00 7.55 -0.95
-11.18%
14.00
7.55
20,000 10 2.11 46,000 -12,000
-20.69%
POWERGRID 24-Apr-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 1,076,000 -16,000
-1.47%
RCOM 29-May-14 CE 155.00 2.00 -2.00
-50.00%
2.65
1.95
20,000 10 0.44 10,000 2,000
25.00%
RPOWER 24-Apr-14 CE 50.00 23.60 0.35
1.51%
23.85
23.60
20,000 5 4.74 - -20,000
-100.00%
RPOWER 29-May-14 CE 50.00 23.85 0.35
1.49%
24.10
23.85
20,000 5 4.79 76,000 20,000
35.71%
SSLT 29-May-14 CE 225.00 2.00 0.70
53.85%
3.00
2.00
20,000 10 0.50 20,000 20,000
0.00%
UPL 24-Apr-14 CE 230.00 0.05 -0.35
-87.50%
0.20
0.05
20,000 10 0.02 94,000 2,000
2.17%
SUNTV 24-Apr-14 CE 400.00 0.15 -1.45
-90.63%
3.00
0.05
20,000 20 0.38 16,000 0
0.00%
UCOBANK 29-May-14 CE 77.50 4.45 -0.65
-12.75%
5.05
4.25
20,000 5 0.94 24,000 4,000
20.00%
VOLTAS 29-May-14 CE 140.00 31.60 19.25
155.87%
32.30
30.50
20,000 5 6.34 20,000 20,000
0.00%
ZEEL 24-Apr-14 CE 275.00 0.05 -1.15
-95.83%
0.30
0.05
20,000 20 0.02 45,000 6,000
15.38%
MARUTI 24-Apr-14 CE 1,950.00 24.55 -4.75
-16.21%
42.00
22.00
19,500 78 6.38 14,250 -9,750
-40.63%
NIFTY 26-Jun-14 CE 4,000.00 2,860.25 30.25
1.07%
2,880.00
2,831.80
19,250 385 549.35 131,700 4,300
3.38%
BIOCON 24-Apr-14 CE 450.00 16.50 -23.70
-58.96%
29.00
16.50
19,000 19 4.20 79,000 -16,000
-16.84%
GAIL 29-May-14 CE 400.00 9.25 -0.15
-1.60%
11.75
8.05
19,000 19 1.92 12,000 7,000
140.00%
INDUSINDBK 24-Apr-14 CE 480.00 14.50 -4.50
-23.68%
18.50
13.00
19,000 19 2.81 24,000 -2,000
-7.69%
LT 24-Apr-14 CE 1,280.00 97.10 31.10
47.12%
104.00
75.00
19,000 38 17.62 36,000 -15,000
-29.41%
RELIANCE 29-May-14 CE 920.00 70.65 -8.35
-10.57%
79.95
68.00
18,750 75 14.07 42,000 5,250
14.29%
NIFTY 29-May-14 CE 5,200.00 1,671.65 26.65
1.62%
1,678.00
1,651.95
18,550 371 310.06 43,850 18,550
73.32%
BANKBARODA 29-May-14 CE 760.00 80.30 10.25
14.63%
81.65
70.00
18,500 37 13.91 37,500 -8,000
-17.58%
HDFCBANK 29-May-14 CE 720.00 45.50 0.65
1.45%
46.00
41.00
18,500 37 8.14 53,500 2,500
4.90%
HINDUNILVR 24-Apr-14 CE 650.00 0.05 -0.05
-50.00%
0.05
0.05
18,500 37 0.01 83,500 -500
-0.60%
TCS 29-May-14 CE 2,250.00 66.05 -11.05
-14.33%
82.95
60.00
18,125 145 12.03 18,500 6,500
54.17%
AUROPHARMA 29-May-14 CE 550.00 32.60 0.75
2.35%
40.20
32.00
18,000 9 6.33 18,000 8,000
80.00%
BHEL 24-Apr-14 CE 210.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 508,000 0
0.00%
BHARTIARTL 24-Apr-14 CE 300.00 38.20 3.00
8.52%
40.00
38.00
18,000 18 7.01 66,000 -2,000
-2.94%
COALINDIA 29-May-14 CE 310.00 9.95 0.00
0.00%
10.30
8.50
18,000 18 1.74 20,000 10,000
100.00%
CAIRN 24-Apr-14 CE 375.00 0.05 -0.70
-93.33%
0.80
0.05
18,000 18 0.05 44,000 0
0.00%
CENTURYTEX 29-May-14 CE 390.00 13.50 -2.05
-13.18%
14.10
11.95
18,000 18 2.31 19,000 4,000
26.67%
DLF 29-May-14 CE 140.00 18.85 -6.40
-25.35%
21.00
13.00
18,000 9 3.39 14,000 8,000
133.33%
EXIDEIND 24-Apr-14 CE 125.00 5.00 -1.15
-18.70%
8.75
4.95
18,000 9 1.18 38,000 -12,000
-24.00%
HINDALCO 24-Apr-14 CE 125.00 20.05 0.55
2.82%
20.10
18.45
18,000 9 3.50 174,000 -10,000
-5.43%
HINDPETRO 24-Apr-14 CE 310.00 16.50 -2.90
-14.95%
23.90
16.50
18,000 9 3.48 28,000 -10,000
-26.32%
HINDZINC 24-Apr-14 CE 132.50 0.10 -0.40
-80.00%
0.50
0.05
18,000 9 0.03 18,000 0
0.00%
IDEA 24-Apr-14 CE 135.00 2.45 -5.05
-67.33%
5.90
2.45
18,000 9 0.85 14,000 -6,000
-30.00%
NTPC 24-Apr-14 CE 115.00 6.70 -2.20
-24.72%
8.30
6.10
18,000 9 1.39 154,000 -8,000
-4.94%
PETRONET 29-May-14 CE 150.00 5.70 0.20
3.64%
7.60
5.50
18,000 9 1.14 16,000 12,000
300.00%
RELCAPITAL 29-May-14 CE 470.00 5.85 0.55
10.38%
5.85
4.40
18,000 18 0.92 14,000 6,000
75.00%
RCOM 24-Apr-14 CE 120.00 11.65 -1.10
-8.63%
14.40
11.50
18,000 9 2.32 126,000 -10,000
-7.35%
RCOM 29-May-14 CE 170.00 0.75 -0.40
-34.78%
1.00
0.70
18,000 9 0.16 54,000 14,000
35.00%
RECLTD 29-May-14 CE 270.00 5.45 -2.55
-31.88%
7.05
5.15
18,000 9 1.06 14,000 12,000
600.00%
RANBAXY 29-May-14 CE 400.00 78.00 0.00
0.00%
82.50
77.00
18,000 18 14.40 20,000 17,000
566.67%
SUNTV 29-May-14 CE 410.00 14.50 1.75
13.73%
16.20
13.35
18,000 18 2.60 11,000 11,000
0.00%
TATAMOTORS 24-Apr-14 CE 390.00 35.75 -3.25
-8.33%
40.25
35.75
18,000 18 6.79 36,000 -15,000
-29.41%
TECHM 24-Apr-14 CE 1,750.00 12.45 -14.90
-54.48%
35.00
10.00
18,000 72 3.89 22,250 -3,250
-12.75%
UNIONBANK 29-May-14 CE 155.00 8.00 -2.05
-20.40%
10.70
7.85
18,000 9 1.65 26,000 8,000
44.44%
TATACOMM 29-May-14 CE 310.00 17.10 0.10
0.59%
19.55
16.75
18,000 9 3.22 20,000 -4,000
-16.67%
ZEEL 24-Apr-14 CE 290.00 0.05 0.00
0.00%
0.05
0.05
18,000 18 0.01 99,000 -2,000
-1.98%
TCS 24-Apr-14 CE 2,150.00 60.20 -15.00
-19.95%
87.70
49.25
17,750 142 11.71 24,500 -11,125
-31.23%
BANKNIFTY 24-Apr-14 CE 13,700.00 0.05 -0.65
-92.86%
0.30
0.05
17,600 704 0.02 49,675 -6,500
-11.57%
ASIANPAINT 24-Apr-14 CE 550.00 0.15 -0.40
-72.73%
0.45
0.05
17,500 35 0.05 27,500 -4,000
-12.70%
INFY 29-May-14 CE 3,500.00 16.75 -1.00
-5.63%
23.65
14.15
17,500 140 3.04 44,125 12,125
37.89%
INFY 29-May-14 CE 3,600.00 11.55 -0.55
-4.55%
12.25
9.00
17,500 140 1.75 34,000 9,750
40.21%
PNB 29-May-14 CE 900.00 21.00 -5.00
-19.23%
25.00
20.20
17,500 35 3.97 26,000 9,500
57.58%
AXISBANK 29-May-14 CE 1,650.00 40.30 -2.55
-5.95%
46.00
35.80
17,500 70 7.51 17,250 -1,000
-5.48%
HCLTECH 24-Apr-14 CE 1,420.00 18.45 -19.95
-51.95%
36.10
11.00
17,250 69 5.16 36,000 -13,500
-27.27%
NIFTY 29-May-14 CE 5,900.00 1,000.80 15.60
1.58%
1,010.00
986.65
17,150 343 171.45 63,850 16,750
35.56%
BANKBARODA 24-Apr-14 CE 720.00 77.10 16.10
26.39%
87.00
76.00
17,000 34 13.07 20,500 -1,000
-4.65%
BPCL 24-Apr-14 CE 450.00 25.25 -8.00
-24.06%
41.80
25.25
17,000 17 5.57 32,000 -9,000
-21.95%
RELINFRA 24-Apr-14 CE 480.00 42.00 -12.55
-23.01%
50.00
40.40
17,000 17 7.40 54,000 -9,000
-14.29%
CANBK 24-Apr-14 CE 250.00 30.20 -0.30
-0.98%
33.10
25.50
17,000 17 5.26 15,000 -10,000
-40.00%
CANBK 29-May-14 CE 320.00 7.40 -1.10
-12.94%
8.40
6.60
17,000 17 1.31 13,000 6,000
85.71%
COALINDIA 24-Apr-14 CE 285.00 13.55 -1.45
-9.67%
15.00
10.70
17,000 17 2.34 30,000 -4,000
-11.76%
CENTURYTEX 24-Apr-14 CE 390.00 0.05 -0.10
-66.67%
0.10
0.05
17,000 17 0.02 54,000 -6,000
-10.00%
IOC 24-Apr-14 CE 285.00 0.05 -1.95
-97.50%
1.00
0.05
17,000 17 0.03 11,000 -1,000
-8.33%
JINDALSTEL 24-Apr-14 CE 290.00 0.05 -0.15
-75.00%
0.10
0.05
17,000 17 0.01 229,000 -8,000
-3.38%
LUPIN 24-Apr-14 CE 990.00 1.25 -3.85
-75.49%
12.90
0.25
17,000 68 1.07 15,750 500
3.28%
TITAN 29-May-14 CE 280.00 5.20 -2.50
-32.47%
8.25
4.45
17,000 17 1.19 16,000 8,000
100.00%
DRREDDY 24-Apr-14 CE 2,650.00 0.10 -0.95
-90.48%
0.95
0.05
16,625 133 0.04 24,125 -4,750
-16.45%
TATAPOWER 24-Apr-14 CE 82.05 2.20 0.20
10.00%
2.70
2.20
16,580 4 0.42 8,290 -12,435
-60.00%
TATAPOWER 29-May-14 CE 87.50 2.80 -0.40
-12.50%
3.25
2.80
16,580 4 0.50 49,740 12,435
33.33%
JSWSTEEL 29-May-14 CE 1,100.00 68.20 -10.00
-12.79%
76.30
64.35
16,500 33 11.30 17,000 5,500
47.83%
JSWSTEEL 29-May-14 CE 1,120.00 57.30 -11.70
-16.96%
66.00
55.05
16,500 33 9.91 7,000 6,000
600.00%
PNB 24-Apr-14 CE 840.00 0.05 -0.40
-88.89%
0.15
0.05
16,500 33 0.02 44,500 -8,000
-15.24%
PNB 29-May-14 CE 840.00 40.65 0.55
1.37%
43.65
37.00
16,500 33 6.67 20,500 -5,500
-21.15%
SBIN 29-May-14 CE 2,050.00 120.50 -2.20
-1.79%
129.95
111.20
16,375 131 19.62 15,250 6,750
79.41%
AUROPHARMA 24-Apr-14 CE 520.00 33.00 4.05
13.99%
38.00
33.00
16,000 8 5.88 114,000 -6,000
-5.00%
AUROPHARMA 29-May-14 CE 610.00 11.00 -1.70
-13.39%
15.85
10.60
16,000 8 2.14 14,000 10,000
250.00%
ADANIPOWER 24-Apr-14 CE 42.50 8.25 -1.25
-13.16%
8.25
7.80
16,000 2 1.28 56,000 -8,000
-12.50%
ADANIPOWER 29-May-14 CE 62.50 1.85 1.80
3,600.00%
1.85
1.80
16,000 2 0.29 8,000 8,000
0.00%
ADANIPOWER 29-May-14 CE 67.50 1.10 1.00
1,000.00%
1.10
1.10
16,000 2 0.18 16,000 16,000
0.00%
APOLLOTYRE 29-May-14 CE 200.00 1.90 -0.05
-2.56%
2.95
1.90
16,000 4 0.40 32,000 8,000
33.33%
CIPLA 24-Apr-14 CE 390.00 8.55 1.55
22.14%
9.35
7.25
16,000 32 1.36 21,500 -7,500
-25.86%
CIPLA 29-May-14 CE 410.00 8.90 -1.45
-14.01%
10.50
8.80
16,000 32 1.59 30,500 8,000
35.56%
COALINDIA 24-Apr-14 CE 270.00 31.00 1.00
3.33%
31.00
29.00
16,000 16 4.72 31,000 -10,000
-24.39%
FEDERALBNK 24-Apr-14 CE 97.50 0.05 -0.10
-66.67%
0.10
0.05
16,000 4 0.02 40,000 4,000
11.11%
HDIL 24-Apr-14 CE 62.50 9.90 0.40
4.21%
9.90
9.00
16,000 2 1.51 192,000 -16,000
-7.69%
HDIL 29-May-14 CE 70.00 8.10 -2.30
-22.12%
8.25
8.10
16,000 2 1.31 40,000 8,000
25.00%
HDIL 29-May-14 CE 80.00 4.35 -1.15
-20.91%
4.35
4.30
16,000 2 0.69 240,000 0
0.00%
INDIACEM 24-Apr-14 CE 65.00 5.80 0.65
12.62%
6.00
5.60
16,000 2 0.93 112,000 -8,000
-6.67%
INDIACEM 24-Apr-14 CE 77.50 0.05 -0.20
-80.00%
0.05
0.05
16,000 2 0.01 32,000 0
0.00%
IGL 24-Apr-14 CE 290.00 0.10 -4.15
-97.65%
2.50
0.05
16,000 16 0.18 21,000 -3,000
-12.50%
INDUSINDBK 29-May-14 CE 500.00 29.25 -4.40
-13.08%
32.75
29.25
16,000 16 4.96 20,000 6,000
42.86%
IRB 24-Apr-14 CE 100.00 18.00 -2.60
-12.62%
21.35
18.00
16,000 4 3.16 36,000 -12,000
-25.00%
IRB 29-May-14 CE 140.00 1.90 0.30
18.75%
2.20
1.90
16,000 4 0.32 4,000 4,000
0.00%
IOB 24-Apr-14 CE 57.50 0.10 -0.35
-77.78%
0.10
0.10
16,000 2 0.02 16,000 16,000
0.00%
IOC 24-Apr-14 CE 290.00 0.05 -0.90
-94.74%
0.95
0.05
16,000 16 0.03 56,000 0
0.00%
ITC 29-May-14 CE 355.00 13.00 -0.35
-2.62%
13.25
10.85
16,000 16 1.98 18,000 9,000
100.00%
JISLJALEQS 24-Apr-14 CE 90.00 0.05 -0.25
-83.33%
0.20
0.05
16,000 4 0.03 - 0
0.00%
JISLJALEQS 29-May-14 CE 80.00 2.70 2.50
1,250.00%
3.00
2.45
16,000 4 0.44 8,000 8,000
0.00%
KTKBANK 29-May-14 CE 135.00 2.10 -1.50
-41.67%
2.80
2.10
16,000 4 0.40 16,000 8,000
100.00%
KTKBANK 29-May-14 CE 140.00 1.20 -1.00
-45.45%
1.50
1.10
16,000 4 0.21 16,000 4,000
33.33%
LICHSGFIN 24-Apr-14 CE 230.00 52.50 4.50
9.38%
54.20
50.55
16,000 8 8.47 84,000 -12,000
-12.50%
LICHSGFIN 29-May-14 CE 285.00 12.45 -0.50
-3.86%
15.95
12.10
16,000 8 2.18 14,000 10,000
250.00%
ADANIPORTS 29-May-14 CE 225.00 16.80 14.50
630.43%
18.00
12.85
16,000 8 2.50 8,000 8,000
0.00%
NTPC 24-Apr-14 CE 127.50 0.10 -0.05
-33.33%
0.10
0.05
16,000 8 0.01 148,000 8,000
5.71%
NTPC 29-May-14 CE 115.00 10.00 -2.60
-20.63%
11.10
10.00
16,000 8 1.71 18,000 14,000
350.00%
POWERGRID 24-Apr-14 CE 100.00 6.00 1.05
21.21%
6.00
5.40
16,000 4 0.91 84,000 -4,000
-4.55%
SAIL 24-Apr-14 CE 62.50 8.90 -0.05
-0.56%
9.10
8.65
16,000 2 1.42 72,000 -8,000
-10.00%
SAIL 24-Apr-14 CE 67.50 4.60 1.05
29.58%
4.60
3.95
16,000 2 0.68 128,000 -8,000
-5.88%
SAIL 29-May-14 CE 65.00 9.15 0.15
1.67%
9.15
8.25
16,000 2 1.39 24,000 16,000
200.00%
SAIL 29-May-14 CE 85.00 0.75 0.60
400.00%
0.75
0.60
16,000 2 0.11 16,000 16,000
0.00%
VOLTAS 29-May-14 CE 165.00 13.80 -2.55
-15.60%
15.10
13.35
16,000 4 2.30 12,000 4,000
50.00%
TATACOMM 24-Apr-14 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 8 0.01 40,000 0
0.00%
YESBANK 29-May-14 CE 400.00 55.45 3.45
6.63%
57.00
53.30
16,000 16 8.87 46,000 7,000
17.95%
INFY 24-Apr-14 CE 3,450.00 0.05 -0.45
-90.00%
0.25
0.05
15,875 127 0.01 113,125 -3,875
-3.31%
TCS 29-May-14 CE 2,200.00 92.95 -10.40
-10.06%
112.30
82.70
15,875 127 14.79 15,875 8,000
101.59%
JSWSTEEL 24-Apr-14 CE 1,060.00 50.25 -2.70
-5.10%
55.00
41.25
15,500 31 7.20 21,000 -12,000
-36.36%
AXISBANK 24-Apr-14 CE 1,480.00 36.55 15.30
72.00%
50.00
18.10
15,500 62 6.20 21,250 -5,500
-20.56%
WIPRO 24-Apr-14 CE 580.00 0.05 -0.15
-75.00%
0.10
0.05
15,500 31 0.01 169,000 -2,000
-1.17%
ASHOKLEY 24-Apr-14 CE 15.00 8.80 1.55
21.38%
8.80
8.80
15,000 1 1.32 15,000 -15,000
-50.00%
ASHOKLEY 26-Jun-14 CE 25.00 1.00 -1.25
-55.56%
1.00
1.00
15,000 1 0.15 15,000 15,000
0.00%
ASHOKLEY 29-May-14 CE 17.50 6.25 2.65
73.61%
6.25
6.25
15,000 1 0.94 15,000 15,000
0.00%
ASHOKLEY 29-May-14 CE 30.00 0.35 -0.05
-12.50%
0.35
0.35
15,000 1 0.05 150,000 15,000
11.11%
ASHOKLEY 29-May-14 CE 35.00 0.10 0.00
0.00%
0.10
0.10
15,000 1 0.02 30,000 15,000
100.00%
BHARTIARTL 29-May-14 CE 345.00 13.75 -0.40
-2.83%
17.60
13.50
15,000 15 2.18 8,000 5,000
166.67%
CENTURYTEX 29-May-14 CE 400.00 9.90 -6.35
-39.08%
10.60
8.90
15,000 15 1.44 17,000 10,000
142.86%
GLENMARK 24-Apr-14 CE 600.00 0.10 -1.40
-93.33%
0.50
0.05
15,000 30 0.03 15,000 0
0.00%
ITC 24-Apr-14 CE 365.00 0.05 -0.05
-50.00%
0.05
0.05
15,000 15 0.01 206,000 -7,000
-3.29%
ONGC 29-May-14 CE 360.00 5.10 -1.50
-22.73%
7.60
5.00
15,000 15 0.94 17,000 7,000
70.00%
RANBAXY 24-Apr-14 CE 380.00 94.50 9.60
11.31%
101.45
88.70
15,000 15 14.28 150,000 -13,000
-7.98%
TATAMOTORS 29-May-14 CE 480.00 5.60 -2.70
-32.53%
7.20
5.50
15,000 15 0.94 19,000 10,000
111.11%
YESBANK 24-Apr-14 CE 410.00 35.00 10.45
42.57%
35.00
27.50
15,000 15 4.55 72,000 -8,000
-10.00%
ZEEL 29-May-14 CE 290.00 5.80 1.70
41.46%
6.00
5.05
15,000 15 0.84 7,000 1,000
16.67%
MCDOWELL-N 29-May-14 CE 2,800.00 61.45 -28.55
-31.72%
81.00
60.00
14,875 119 9.99 16,375 13,875
555.00%
ICICIBANK 24-Apr-14 CE 1,200.00 98.05 8.35
9.31%
102.00
82.00
14,750 59 14.27 18,000 -5,750
-24.21%
BANKBARODA 29-May-14 CE 860.00 32.40 0.30
0.93%
34.15
29.50
14,500 29 4.56 5,500 2,500
83.33%
GLENMARK 24-Apr-14 CE 580.00 0.20 -6.40
-96.97%
6.60
0.05
14,500 29 0.39 9,500 1,500
18.75%
TECHM 29-May-14 CE 1,800.00 50.40 -16.35
-24.49%
64.00
45.40
14,500 58 8.09 12,250 8,250
206.25%
NIFTY 26-Jun-14 CE 6,500.00 540.85 -6.60
-1.21%
557.00
530.10
14,050 281 76.97 557,200 -150
-0.03%
HEXAWARE 24-Apr-14 CE 145.00 32.00 10.00
45.45%
32.50
32.00
14,000 7 4.51 24,000 4,000
20.00%
BHEL 29-May-14 CE 160.00 26.05 1.05
4.20%
28.00
26.05
14,000 7 3.68 16,000 8,000
100.00%
BHEL 29-May-14 CE 170.00 21.65 4.15
23.71%
21.85
20.45
14,000 7 2.98 16,000 0
0.00%
COALINDIA 24-Apr-14 CE 305.00 0.10 -0.30
-75.00%
0.50
0.05
14,000 14 0.02 57,000 5,000
9.62%
COALINDIA 24-Apr-14 CE 310.00 0.05 -0.20
-80.00%
0.25
0.05
14,000 14 0.02 67,000 0
0.00%
CAIRN 29-May-14 CE 350.00 14.75 -8.25
-35.87%
23.50
14.00
14,000 14 2.14 19,000 6,000
46.15%
DLF 24-Apr-14 CE 185.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 1,392,000 2,000
0.14%
DABUR 29-May-14 CE 180.00 5.30 -1.70
-24.29%
7.25
5.30
14,000 7 0.92 26,000 10,000
62.50%
DABUR 29-May-14 CE 185.00 4.30 -1.00
-18.87%
4.30
4.00
14,000 7 0.58 12,000 12,000
0.00%
HINDALCO 24-Apr-14 CE 137.50 7.30 -0.90
-10.98%
7.50
7.00
14,000 7 1.04 62,000 -8,000
-11.43%
HINDALCO 29-May-14 CE 165.00 2.95 -1.05
-26.25%
3.25
2.80
14,000 7 0.42 78,000 14,000
21.88%
HINDPETRO 24-Apr-14 CE 300.00 28.00 -1.00
-3.45%
31.00
25.00
14,000 7 3.95 38,000 -10,000
-20.83%
IOC 24-Apr-14 CE 260.00 10.50 -9.60
-47.76%
18.00
10.50
14,000 14 1.91 25,000 -4,000
-13.79%
KOTAKBANK 29-May-14 CE 900.00 14.10 2.05
17.01%
19.95
10.05
14,000 28 1.92 19,000 5,500
40.74%
LICHSGFIN 29-May-14 CE 260.00 27.40 1.30
4.98%
31.00
26.20
14,000 7 4.06 16,000 6,000
60.00%
ADANIPORTS 29-May-14 CE 245.00 11.75 8.80
298.31%
12.00
6.15
14,000 7 1.39 12,000 12,000
0.00%
NMDC 24-Apr-14 CE 135.00 14.90 0.40
2.76%
16.60
14.90
14,000 7 2.27 264,000 -12,000
-4.35%
NTPC 24-Apr-14 CE 110.00 12.60 -1.15
-8.36%
13.10
12.60
14,000 7 1.81 28,000 -2,000
-6.67%
RCOM 29-May-14 CE 125.00 11.65 -2.25
-16.19%
13.75
11.45
14,000 7 1.72 22,000 6,000
37.50%
SUNPHARMA 24-Apr-14 CE 590.00 36.75 1.25
3.52%
41.40
35.00
14,000 28 5.28 58,500 -1,000
-1.68%
SUNTV 24-Apr-14 CE 410.00 0.15 -1.95
-92.86%
0.95
0.05
14,000 14 0.03 25,000 -1,000
-3.85%
TATAMOTORS 24-Apr-14 CE 470.00 0.05 0.00
0.00%
0.05
0.05
14,000 14 0.01 94,000 0
0.00%
TATAGLOBAL 24-Apr-14 CE 140.00 17.95 0.95
5.59%
18.10
17.50
14,000 7 2.49 46,000 -6,000
-11.54%
TATAGLOBAL 24-Apr-14 CE 157.50 0.30 -2.05
-87.23%
3.00
0.05
14,000 7 0.17 18,000 2,000
12.50%
NIFTY 29-May-14 CE 5,700.00 1,179.25 7.45
0.64%
1,196.15
1,170.00
13,800 276 163.01 57,900 13,650
30.85%
ACC 24-Apr-14 CE 1,340.00 8.60 -0.05
-0.58%
10.30
1.75
13,750 55 0.79 4,750 1,000
26.67%
AXISBANK 24-Apr-14 CE 1,460.00 56.80 19.80
53.51%
70.00
37.00
13,750 55 8.74 7,750 -11,250
-59.21%
BANKNIFTY 24-Apr-14 CE 12,000.00 1,100.50 109.00
10.99%
1,123.00
970.00
13,575 543 143.96 7,925 -8,275
-51.08%
LT 24-Apr-14 CE 1,260.00 130.30 41.30
46.40%
130.30
97.00
13,500 27 15.57 37,500 -7,500
-16.67%
MARUTI 24-Apr-14 CE 1,900.00 79.65 1.15
1.46%
88.00
71.00
13,500 54 10.86 17,000 -10,750
-38.74%
TCS 24-Apr-14 CE 2,450.00 0.05 -0.20
-80.00%
0.10
0.05
13,250 106 0.01 24,000 0
0.00%
BPCL 29-May-14 CE 480.00 25.00 -3.15
-11.19%
34.50
25.00
13,000 13 3.61 23,000 0
0.00%
BPCL 29-May-14 CE 520.00 9.50 -3.70
-28.03%
14.05
9.40
13,000 13 1.46 6,000 3,000
100.00%
GAIL 24-Apr-14 CE 400.00 0.05 -0.15
-75.00%
0.20
0.05
13,000 13 0.01 49,000 1,000
2.08%
HINDUNILVR 29-May-14 CE 640.00 7.00 -1.40
-16.67%
8.15
7.00
13,000 26 0.97 20,000 8,500
73.91%
ICICIBANK 24-Apr-14 CE 1,240.00 56.50 1.50
2.73%
61.00
42.50
13,000 52 7.09 36,750 -5,000
-11.98%
JINDALSTEL 24-Apr-14 CE 285.00 0.10 -0.25
-71.43%
0.15
0.05
13,000 13 0.01 55,000 3,000
5.77%
JINDALSTEL 24-Apr-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
13,000 13 0.01 122,000 0
0.00%
ONGC 24-Apr-14 CE 310.00 16.50 -0.50
-2.94%
20.00
16.00
13,000 13 2.26 59,000 -1,000
-1.67%
TATAMOTORS 24-Apr-14 CE 380.00 43.00 -5.80
-11.89%
51.00
43.00
13,000 13 6.14 19,000 -8,000
-29.63%
TITAN 24-Apr-14 CE 275.00 0.05 -0.35
-87.50%
0.20
0.05
13,000 13 0.02 27,000 -1,000
-3.57%
WIPRO 24-Apr-14 CE 600.00 0.05 -0.05
-50.00%
0.05
0.05
13,000 26 0.01 214,000 -1,000
-0.47%
BANKNIFTY 29-May-14 CE 11,000.00 2,245.00 124.50
5.87%
2,287.95
2,129.85
12,775 511 282.83 17,725 12,575
244.17%
ICICIBANK 29-May-14 CE 1,250.00 102.00 7.90
8.40%
103.50
88.10
12,750 51 12.38 240,750 0
0.00%
M&M 24-Apr-14 CE 1,000.00 38.25 18.15
90.30%
40.00
28.05
12,750 51 4.70 20,750 -6,500
-23.85%
M&M 29-May-14 CE 1,100.00 20.80 -1.65
-7.35%
24.00
20.50
12,750 51 2.75 10,250 -5,000
-32.79%
NIFTY 24-Apr-14 CE 5,300.00 1,530.95 0.30
0.02%
1,619.95
1,521.40
12,700 254 195.36 1,350 -7,400
-84.57%
BANKNIFTY 29-May-14 CE 11,500.00 1,829.40 92.20
5.31%
1,865.00
1,715.00
12,625 505 228.54 22,750 11,400
100.44%
BANKBARODA 29-May-14 CE 780.00 67.40 2.40
3.69%
69.10
64.10
12,500 25 8.48 10,000 4,500
81.82%
HDFC 29-May-14 CE 940.00 18.60 -4.45
-19.31%
19.50
16.20
12,500 25 2.24 44,000 3,500
8.64%
HDFCBANK 24-Apr-14 CE 820.00 0.05 -0.15
-75.00%
0.05
0.05
12,500 25 0.01 77,000 0
0.00%
HEROMOTOCO 24-Apr-14 CE 2,250.00 4.60 -20.10
-81.38%
42.00
1.10
12,500 100 2.09 11,875 -375
-3.06%
ICICIBANK 29-May-14 CE 1,200.00 134.90 12.05
9.81%
138.40
119.65
12,500 50 15.80 37,000 7,250
24.37%
TECHM 29-May-14 CE 1,900.00 20.80 -9.45
-31.24%
28.15
20.00
12,500 50 2.80 14,250 9,500
200.00%
ULTRACEMCO 24-Apr-14 CE 2,200.00 1.55 -22.95
-93.67%
35.00
0.20
12,500 100 1.19 8,750 2,125
32.08%
TATAPOWER 24-Apr-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
12,435 3 0.01 1,459,040 8,290
0.57%
TATAPOWER 24-Apr-14 CE 90.00 0.05 -2.05
-97.62%
0.05
0.05
12,435 3 0.26 1,459,040 8,290
0.57%
ANDHRABANK 24-Apr-14 CE 60.00 5.80 -0.20
-3.33%
5.80
5.25
12,000 3 0.67 56,000 -12,000
-17.65%
ANDHRABANK 29-May-14 CE 67.50 3.15 -0.70
-18.18%
3.15
2.80
12,000 3 0.36 16,000 4,000
33.33%
ALBK 29-May-14 CE 97.50 5.15 -0.45
-8.04%
5.20
5.10
12,000 3 0.62 8,000 4,000
100.00%
ALBK 29-May-14 CE 102.50 3.05 2.50
454.55%
3.90
3.05
12,000 3 0.42 4,000 4,000
0.00%
ALBK 29-May-14 CE 115.00 0.85 -0.30
-26.09%
1.05
0.85
12,000 3 0.12 16,000 8,000
100.00%
ADANIENT 24-Apr-14 CE 410.00 32.50 -1.50
-4.41%
35.00
32.50
12,000 6 4.11 22,000 -10,000
-31.25%
ARVIND 24-Apr-14 CE 150.00 39.45 -1.20
-2.95%
39.45
39.20
12,000 3 4.72 52,000 0
0.00%
ARVIND 24-Apr-14 CE 175.00 17.00 1.05
6.58%
17.00
15.05
12,000 3 1.90 120,000 -12,000
-9.09%
ARVIND 29-May-14 CE 170.00 27.50 -0.50
-1.79%
27.50
24.35
12,000 3 3.06 20,000 4,000
25.00%
AUROPHARMA 24-Apr-14 CE 640.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 52,000 -6,000
-10.34%
BHEL 29-May-14 CE 175.00 18.10 1.00
5.85%
18.15
18.10
12,000 6 2.17 26,000 0
0.00%
BIOCON 29-May-14 CE 530.00 8.10 -11.90
-59.50%
10.60
8.00
12,000 12 1.06 8,000 -3,000
-27.27%
BANKBARODA 24-Apr-14 CE 840.00 0.05 -0.35
-87.50%
0.30
0.05
12,000 24 0.01 23,000 -2,000
-8.00%
BANKINDIA 24-Apr-14 CE 260.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 234,000 4,000
1.74%
RELINFRA 29-May-14 CE 520.00 38.55 -8.70
-18.41%
41.10
37.55
12,000 12 4.74 8,000 5,000
166.67%
CROMPGREAV 24-Apr-14 CE 155.00 29.70 -3.30
-10.00%
29.70
29.70
12,000 3 3.56 44,000 -4,000
-8.33%
CROMPGREAV 24-Apr-14 CE 175.00 7.20 -5.80
-44.62%
10.00
7.20
12,000 3 0.98 60,000 -4,000
-6.25%
DLF 29-May-14 CE 185.00 3.45 -1.40
-28.87%
4.40
3.25
12,000 6 0.45 44,000 10,000
29.41%
EXIDEIND 29-May-14 CE 130.00 8.90 1.90
27.14%
9.00
8.35
12,000 6 1.06 24,000 10,000
71.43%
HINDALCO 29-May-14 CE 120.00 27.00 -0.30
-1.10%
27.00
26.35
12,000 6 3.22 40,000 12,000
42.86%
HINDPETRO 24-Apr-14 CE 335.00 0.05 -2.15
-97.73%
2.00
0.05
12,000 6 0.07 10,000 6,000
150.00%
IDFC 29-May-14 CE 127.50 3.40 -5.50
-61.80%
3.80
3.40
12,000 3 0.42 8,000 4,000
100.00%
INDUSINDBK 24-Apr-14 CE 490.00 6.20 -5.80
-48.33%
9.50
3.50
12,000 12 0.91 16,000 -8,000
-33.33%
IRB 29-May-14 CE 135.00 2.50 1.85
284.62%
4.55
2.50
12,000 3 0.46 12,000 12,000
0.00%
IBREALEST 29-May-14 CE 62.50 5.60 4.85
646.67%
5.65
5.55
12,000 3 0.67 8,000 8,000
0.00%
ITC 29-May-14 CE 365.00 7.50 -1.40
-15.73%
8.30
7.00
12,000 12 0.94 15,000 4,000
36.36%
ITC 29-May-14 CE 375.00 5.15 -0.45
-8.04%
5.30
4.55
12,000 12 0.60 11,000 9,000
450.00%
KTKBANK 24-Apr-14 CE 117.50 0.10 -5.80
-98.31%
2.70
0.10
12,000 3 0.15 4,000 0
0.00%
KTKBANK 29-May-14 CE 115.00 8.25 4.70
132.39%
8.30
8.20
12,000 3 0.99 12,000 12,000
0.00%
L&TFH 24-Apr-14 CE 65.00 3.50 -0.20
-5.41%
4.75
3.45
12,000 3 0.47 56,000 -12,000
-17.65%
L&TFH 29-May-14 CE 82.50 0.65 0.10
18.18%
0.75
0.60
12,000 3 0.08 12,000 8,000
200.00%
LICHSGFIN 29-May-14 CE 250.00 35.75 -0.75
-2.05%
39.00
35.00
12,000 6 4.46 32,000 8,000
33.33%
LICHSGFIN 29-May-14 CE 275.00 17.20 -2.30
-11.79%
20.70
17.00
12,000 6 2.27 16,000 -4,000
-20.00%
NHPC 24-Apr-14 CE 15.00 5.10 -0.20
-3.77%
5.10
5.10
12,000 1 0.61 36,000 -12,000
-25.00%
NHPC 29-May-14 CE 27.50 0.10 0.05
100.00%
0.10
0.10
12,000 1 0.01 12,000 12,000
0.00%
PNB 29-May-14 CE 780.00 69.10 2.75
4.14%
72.50
65.30
12,000 24 8.39 5,500 1,500
37.50%
RCOM 29-May-14 CE 120.00 15.35 -1.80
-10.50%
16.70
15.00
12,000 6 1.87 14,000 6,000
75.00%
SYNDIBANK 29-May-14 CE 115.00 2.75 -2.55
-48.11%
2.90
2.75
12,000 3 0.34 16,000 8,000
100.00%
SBIN 29-May-14 CE 2,150.00 84.20 -1.35
-1.58%
95.00
72.00
12,000 96 9.92 9,875 6,750
216.00%
TATACHEM 29-May-14 CE 300.00 6.35 -3.25
-33.85%
8.40
6.35
12,000 12 0.94 27,000 7,000
35.00%
TATAMOTORS 29-May-14 CE 410.00 31.60 -6.90
-17.92%
36.95
31.00
12,000 12 4.05 78,000 5,000
6.85%
TATASTEEL 24-Apr-14 CE 360.00 68.00 5.95
9.59%
69.40
60.70
12,000 12 7.56 44,000 -4,000
-8.33%
TATASTEEL 24-Apr-14 CE 370.00 56.00 4.15
8.00%
58.55
51.50
12,000 12 6.52 84,000 -5,000
-5.62%
TATAMTRDVR 24-Apr-14 CE 200.00 35.15 -0.85
-2.36%
36.00
35.15
12,000 6 4.27 50,000 2,000
4.17%
TATAMTRDVR 24-Apr-14 CE 215.00 19.00 -0.05
-0.26%
19.05
18.90
12,000 6 2.28 8,000 -6,000
-42.86%
UNIONBANK 24-Apr-14 CE 120.00 29.05 -1.95
-6.29%
32.00
29.05
12,000 6 3.67 186,000 -12,000
-6.06%
UCOBANK 24-Apr-14 CE 72.50 3.00 -0.70
-18.92%
3.70
2.80
12,000 3 0.39 44,000 -4,000
-8.33%
VOLTAS 24-Apr-14 CE 140.00 30.00 -5.75
-16.08%
31.75
30.00
12,000 3 3.73 32,000 -4,000
-11.11%
VOLTAS 29-May-14 CE 150.00 24.20 -3.95
-14.03%
24.20
24.20
12,000 3 2.90 24,000 12,000
100.00%
RELIANCE 29-May-14 CE 900.00 84.80 -5.20
-5.78%
93.00
83.55
11,750 47 10.52 27,000 3,000
12.50%
TCS 29-May-14 CE 2,400.00 19.90 -6.75
-25.33%
29.00
17.65
11,750 94 2.63 28,500 1,875
7.04%
NIFTY 24-Apr-14 CE 6,450.00 388.55 20.95
5.70%
404.05
150.00
11,650 233 45.73 5,450 -5,100
-48.34%
LUPIN 24-Apr-14 CE 930.00 60.00 20.55
52.09%
60.00
60.00
11,500 46 6.90 15,750 9,750
162.50%
TECHM 24-Apr-14 CE 1,900.00 0.05 -0.40
-88.89%
0.40
0.05
11,500 46 0.01 64,250 -1,750
-2.65%
AXISBANK 24-Apr-14 CE 1,400.00 118.70 20.70
21.12%
130.20
104.00
11,250 45 13.79 53,250 -7,750
-12.70%
NIFTY 24-Apr-14 CE 7,150.00 0.05 -0.25
-83.33%
0.10
0.05
11,200 224 0.01 68,250 -100
-0.15%
SBIN 24-Apr-14 CE 2,140.00 0.15 -0.85
-85.00%
0.50
0.05
11,125 89 0.03 8,875 -5,125
-36.61%
BIOCON 24-Apr-14 CE 560.00 0.05 -0.30
-85.71%
0.10
0.05
11,000 11 0.01 23,000 0
0.00%
BIOCON 29-May-14 CE 470.00 24.00 -1.45
-5.70%
27.60
21.65
11,000 11 2.73 7,000 7,000
0.00%
BIOCON 29-May-14 CE 560.00 4.40 -9.60
-68.57%
9.85
4.10
11,000 11 0.55 9,000 4,000
80.00%
BHARTIARTL 24-Apr-14 CE 325.00 13.45 2.30
20.63%
14.75
12.60
11,000 11 1.49 43,000 -3,000
-6.52%
GMRINFRA 24-Apr-14 CE 12.50 12.90 -0.25
-1.90%
12.90
12.90
11,000 1 1.42 11,000 -11,000
-50.00%
GMRINFRA 24-Apr-14 CE 15.00 10.35 0.05
0.49%
10.35
10.35
11,000 1 1.14 33,000 -11,000
-25.00%
GMRINFRA 29-May-14 CE 12.50 12.85 -0.25
-1.91%
12.85
12.85
11,000 1 1.41 143,000 11,000
8.33%
GMRINFRA 29-May-14 CE 22.50 4.15 2.80
207.41%
4.15
4.15
11,000 1 0.46 11,000 11,000
0.00%
HDFCBANK 24-Apr-14 CE 700.00 32.20 4.15
14.80%
32.50
23.85
11,000 22 3.30 24,000 -3,500
-12.73%
ICICIBANK 29-May-14 CE 1,320.00 65.80 -0.20
-0.30%
67.95
61.00
11,000 44 7.17 11,750 8,250
235.71%
INDUSINDBK 29-May-14 CE 530.00 18.75 -8.70
-31.69%
19.75
14.25
11,000 11 1.94 10,000 5,000
100.00%
IOC 24-Apr-14 CE 270.00 1.00 -6.95
-87.42%
6.10
0.85
11,000 11 0.28 19,000 -3,000
-13.64%
NIFTY 24-Apr-14 CE 7,850.00 3.00 2.95
5,900.00%
3.00
0.05
11,000 220 0.02 1,000 1,000
0.00%
RELCAPITAL 24-Apr-14 CE 340.00 30.45 -6.30
-17.14%
36.15
30.45
11,000 11 3.73 44,000 -7,000
-13.73%
WIPRO 29-May-14 CE 590.00 5.05 -2.45
-32.67%
7.50
5.05
11,000 22 0.68 13,000 5,500
73.33%
INFY 24-Apr-14 CE 3,900.00 0.10 -0.15
-60.00%
0.10
0.05
10,750 86 0.01 22,750 1,375
6.43%
RELIANCE 29-May-14 CE 1,080.00 12.75 -2.25
-15.00%
15.05
11.00
10,750 43 1.47 23,500 9,000
62.07%
HINDUNILVR 29-May-14 CE 610.00 16.05 -2.90
-15.30%
18.25
15.95
10,500 21 1.81 33,000 1,500
4.76%
NIFTY 24-Apr-14 CE 6,250.00 579.70 14.15
2.50%
602.00
571.00
10,350 207 60.34 2,800 -7,950
-73.95%
BANKNIFTY 24-Apr-14 CE 11,500.00 1,621.60 138.25
9.32%
1,630.35
1,473.65
10,250 410 160.55 10,800 -6,525
-37.66%
TECHM 24-Apr-14 CE 1,850.00 0.05 -0.65
-92.86%
0.45
0.05
10,250 41 0.01 85,250 250
0.29%
TECHM 29-May-14 CE 1,850.00 31.15 -13.95
-30.93%
42.65
29.45
10,250 41 3.71 6,500 2,000
44.44%
BANKNIFTY 24-Apr-14 CE 13,900.00 0.10 -0.35
-77.78%
0.15
0.05
10,150 406 0.01 18,875 -675
-3.45%
NIFTY 24-Apr-14 CE 6,350.00 486.70 18.75
4.01%
501.65
472.00
10,050 201 49.02 5,500 -7,900
-58.96%
ADANIENT 24-Apr-14 CE 390.00 52.65 1.75
3.44%
56.00
52.65
10,000 5 5.53 52,000 -10,000
-16.13%
BIOCON 29-May-14 CE 490.00 16.25 -2.75
-14.47%
20.40
16.20
10,000 10 1.78 4,000 4,000
0.00%
BHARTIARTL 29-May-14 CE 320.00 27.35 0.85
3.21%
29.00
26.95
10,000 10 2.79 6,000 2,000
50.00%
CENTURYTEX 24-Apr-14 CE 400.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 10 0.01 76,000 -4,000
-5.00%
DABUR 29-May-14 CE 190.00 2.25 -1.65
-42.31%
3.50
2.20
10,000 5 0.27 6,000 6,000
0.00%
EXIDEIND 29-May-14 CE 145.00 3.60 3.45
2,300.00%
3.95
3.60
10,000 5 0.38 8,000 8,000
0.00%
AMBUJACEM 29-May-14 CE 225.00 8.10 -0.70
-7.95%
9.50
8.10
10,000 5 0.90 16,000 8,000
100.00%
AMBUJACEM 29-May-14 CE 240.00 4.50 0.50
12.50%
4.50
4.15
10,000 5 0.42 20,000 8,000
66.67%
HINDALCO 24-Apr-14 CE 110.00 34.35 -0.65
-1.86%
34.35
33.00
10,000 5 3.38 46,000 -4,000
-8.00%
HINDALCO 24-Apr-14 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 356,000 8,000
2.30%
IFCI 24-Apr-14 CE 15.00 11.50 1.10
10.58%
11.50
11.50
10,000 1 1.15 10,000 0
0.00%
IFCI 24-Apr-14 CE 17.50 9.00 1.10
13.92%
9.00
9.00
10,000 1 0.90 10,000 0
0.00%
IFCI 24-Apr-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 1,690,000 10,000
0.60%
IFCI 29-May-14 CE 15.00 11.50 2.90
33.72%
11.50
11.50
10,000 1 1.15 10,000 10,000
0.00%
IFCI 29-May-14 CE 17.50 9.00 2.85
46.34%
9.00
9.00
10,000 1 0.90 10,000 10,000
0.00%
IGL 24-Apr-14 CE 295.00 0.05 -1.95
-97.50%
0.50
0.05
10,000 10 0.02 16,000 -5,000
-23.81%
IOC 29-May-14 CE 295.00 7.00 0.65
10.24%
7.10
7.00
10,000 10 0.70 10,000 10,000
0.00%
JUSTDIAL 29-May-14 CE 1,300.00 63.90 -368.15
-85.21%
81.45
62.00
10,000 40 6.76 9,250 9,250
0.00%
JINDALSTEL 24-Apr-14 CE 275.00 0.45 -2.55
-85.00%
4.45
0.25
10,000 10 0.12 18,000 3,000
20.00%
KOTAKBANK 29-May-14 CE 840.00 35.00 8.65
32.83%
35.45
28.75
10,000 20 3.20 8,000 2,000
33.33%
LT 24-Apr-14 CE 1,420.00 0.05 -0.50
-90.91%
0.25
0.05
10,000 20 0.01 26,500 -4,500
-14.52%
ADANIPORTS 29-May-14 CE 205.00 24.20 0.70
2.98%
28.00
23.95
10,000 5 2.57 4,000 0
0.00%
NTPC 29-May-14 CE 122.50 4.95 -0.80
-13.91%
5.50
4.80
10,000 5 0.50 10,000 8,000
400.00%
ORIENTBANK 29-May-14 CE 260.00 9.85 0.05
0.51%
12.45
9.85
10,000 5 1.11 24,000 6,000
33.33%
PETRONET 29-May-14 CE 160.00 2.50 2.20
733.33%
2.50
1.20
10,000 5 0.22 8,000 8,000
0.00%
RELCAPITAL 29-May-14 CE 360.00 33.55 -6.95
-17.16%
37.15
33.30
10,000 10 3.55 16,000 3,000
23.08%
RECLTD 29-May-14 CE 290.00 3.70 2.95
393.33%
3.70
3.70
10,000 5 0.37 10,000 10,000
0.00%
TCS 24-Apr-14 CE 2,100.00 110.95 -11.75
-9.58%
139.00
101.50
10,000 80 12.58 36,625 -8,375
-18.61%
TITAN 24-Apr-14 CE 255.00 0.45 -3.75
-89.29%
9.50
0.15
10,000 10 0.29 10,000 2,000
25.00%
TITAN 29-May-14 CE 275.00 5.25 -0.25
-4.55%
9.40
5.20
10,000 10 0.67 8,000 8,000
0.00%
TATAMTRDVR 24-Apr-14 CE 245.00 0.05 -0.50
-90.91%
0.10
0.05
10,000 5 0.01 26,000 0
0.00%
UNIONBANK 24-Apr-14 CE 140.00 9.20 -2.25
-19.65%
12.30
8.90
10,000 5 1.02 122,000 -2,000
-1.61%
UNIONBANK 29-May-14 CE 175.00 2.85 0.40
16.33%
4.00
2.80
10,000 5 0.31 8,000 8,000
0.00%
TATACOMM 29-May-14 CE 340.00 6.30 -1.00
-13.70%
7.65
6.30
10,000 5 0.67 14,000 4,000
40.00%
NIFTY 29-May-14 CE 5,300.00 1,564.60 8.70
0.56%
1,580.00
1,550.00
9,900 198 154.64 47,050 7,500
18.96%
TCS 29-May-14 CE 2,350.00 31.20 -8.10
-20.61%
39.00
27.85
9,625 77 3.06 6,250 2,125
51.52%
KOTAKBANK 29-May-14 CE 860.00 27.10 1.60
6.27%
28.00
22.00
9,500 19 2.45 9,500 6,000
171.43%
MARUTI 29-May-14 CE 2,000.00 86.90 -5.70
-6.16%
92.00
81.85
9,500 38 8.36 17,500 6,000
52.17%
WIPRO 29-May-14 CE 650.00 1.50 0.20
15.38%
1.50
1.40
9,500 19 0.14 29,000 1,000
3.57%
SBIN 29-May-14 CE 1,900.00 208.50 -3.55
-1.67%
219.15
198.00
9,250 74 19.25 13,750 3,875
39.24%
BHARATFORG 24-Apr-14 CE 420.00 11.00 -0.70
-5.98%
11.00
7.35
9,000 9 0.78 20,000 5,000
33.33%
BHARATFORG 24-Apr-14 CE 450.00 0.05 -0.95
-95.00%
0.10
0.05
9,000 9 0.01 31,000 -3,000
-8.82%
BHARATFORG 29-May-14 CE 450.00 15.00 -1.00
-6.25%
17.90
14.65
9,000 9 1.51 8,000 6,000
300.00%
BHARTIARTL 29-May-14 CE 370.00 5.55 -0.45
-7.50%
6.10
5.55
9,000 9 0.53 35,000 1,000
2.94%
CANBK 24-Apr-14 CE 260.00 20.40 2.20
12.09%
22.50
19.50
9,000 9 1.85 71,000 -4,000
-5.33%
COALINDIA 29-May-14 CE 280.00 27.85 0.85
3.15%
27.85
24.65
9,000 9 2.34 40,000 1,000
2.56%
HDFCBANK 29-May-14 CE 700.00 63.30 7.30
13.04%
64.25
52.00
9,000 18 5.16 15,000 500
3.45%
HINDUNILVR 24-Apr-14 CE 640.00 0.05 -0.35
-87.50%
0.05
0.05
9,000 18 0.00 87,500 0
0.00%
PNB 29-May-14 CE 880.00 27.30 -2.50
-8.39%
29.50
25.70
9,000 18 2.50 10,000 500
5.26%
SUNPHARMA 29-May-14 CE 670.00 10.00 -2.00
-16.67%
14.00
10.00
9,000 18 1.12 4,500 4,000
800.00%
TATAMOTORS 24-Apr-14 CE 460.00 0.05 0.00
0.00%
0.05
0.05
9,000 9 0.00 236,000 0
0.00%
TITAN 29-May-14 CE 250.00 20.15 5.95
41.90%
23.80
20.15
9,000 9 1.96 5,000 5,000
0.00%
TITAN 29-May-14 CE 265.00 9.75 1.50
18.18%
14.00
8.50
9,000 9 1.00 7,000 7,000
0.00%
YESBANK 24-Apr-14 CE 340.00 97.05 2.05
2.16%
103.55
97.05
9,000 9 9.01 11,000 -4,000
-26.67%
RELIANCE 24-Apr-14 CE 1,020.00 0.05 -0.05
-50.00%
0.05
0.05
8,750 35 0.00 221,500 -3,500
-1.56%
AXISBANK 29-May-14 CE 1,520.00 87.25 0.25
0.29%
92.00
85.00
8,750 35 7.64 6,000 -1,000
-14.29%
SBIN 24-Apr-14 CE 2,020.00 42.10 4.75
12.72%
55.00
15.00
8,625 69 3.28 10,875 -3,000
-21.62%
NIFTY 26-Jun-14 CE 7,200.00 158.55 -13.55
-7.87%
172.55
151.00
8,550 171 13.75 47,200 6,750
16.69%
BANKNIFTY 29-May-14 CE 12,000.00 1,425.80 88.45
6.61%
1,455.00
1,294.85
8,525 341 117.71 21,100 5,700
37.01%
WIPRO 29-May-14 CE 630.00 1.50 -1.25
-45.45%
2.50
1.50
8,500 17 0.16 21,000 500
2.44%
TATAPOWER 24-Apr-14 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
8,290 2 0.00 12,435 -4,145
-25.00%
BAJAJ-AUTO 24-Apr-14 CE 2,050.00 0.10 -4.40
-97.78%
2.00
0.10
8,250 66 0.08 12,750 1,250
10.87%
M&M 29-May-14 CE 1,060.00 36.00 -1.45
-3.87%
38.45
35.00
8,250 33 2.98 10,250 8,000
355.56%
HEXAWARE 29-May-14 CE 170.00 11.85 -1.45
-10.90%
14.20
11.85
8,000 4 1.07 6,000 4,000
200.00%
HEXAWARE 29-May-14 CE 175.00 10.50 -7.75
-42.47%
11.40
10.15
8,000 4 0.86 6,000 6,000
0.00%
HEXAWARE 29-May-14 CE 185.00 7.00 -7.70
-52.38%
7.00
7.00
8,000 4 0.56 8,000 8,000
0.00%
ANDHRABANK 29-May-14 CE 62.50 5.50 -1.85
-25.17%
5.60
5.50
8,000 2 0.44 32,000 4,000
14.29%
ANDHRABANK 29-May-14 CE 65.00 4.10 -0.25
-5.75%
4.30
4.10
8,000 2 0.34 36,000 4,000
12.50%
ALBK 24-Apr-14 CE 102.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 24,000 0
0.00%
ADANIENT 24-Apr-14 CE 380.00 57.50 -5.00
-8.00%
62.10
57.50
8,000 4 4.87 72,000 -8,000
-10.00%
ARVIND 24-Apr-14 CE 170.00 23.55 2.45
11.61%
23.55
20.00
8,000 2 1.74 96,000 -8,000
-7.69%
ARVIND 29-May-14 CE 215.00 4.75 0.80
20.25%
4.75
4.30
8,000 2 0.36 8,000 4,000
100.00%
AUROPHARMA 29-May-14 CE 520.00 52.50 4.10
8.47%
57.50
52.50
8,000 4 4.37 10,000 8,000
400.00%
ADANIPOWER 24-Apr-14 CE 40.00 10.25 -1.75
-14.58%
10.25
10.25
8,000 1 0.82 112,000 -8,000
-6.67%
ADANIPOWER 29-May-14 CE 45.00 7.75 6.70
638.10%
7.75
7.75
8,000 1 0.62 8,000 8,000
0.00%
ASIANPAINT 24-Apr-14 CE 540.00 0.10 -2.20
-95.65%
2.15
0.05
8,000 16 0.07 17,500 0
0.00%
APOLLOTYRE 24-Apr-14 CE 140.00 31.20 -0.80
-2.50%
32.80
31.20
8,000 2 2.56 64,000 -4,000
-5.88%
APOLLOTYRE 24-Apr-14 CE 155.00 16.00 3.90
32.23%
16.00
15.00
8,000 2 1.24 72,000 -8,000
-10.00%
APOLLOTYRE 29-May-14 CE 160.00 17.00 2.25
15.25%
17.75
17.00
8,000 2 1.39 28,000 0
0.00%
APOLLOTYRE 29-May-14 CE 172.50 9.55 8.15
582.14%
9.55
9.45
8,000 2 0.76 4,000 4,000
0.00%
RELINFRA 29-May-14 CE 510.00 45.50 -12.00
-20.87%
47.20
42.85
8,000 8 3.60 15,000 2,000
15.38%
RELINFRA 29-May-14 CE 590.00 16.00 9.55
148.06%
17.85
16.00
8,000 8 1.34 6,000 6,000
0.00%
CESC 24-Apr-14 CE 600.00 0.05 -7.10
-99.30%
2.55
0.05
8,000 8 0.10 - 0
0.00%
CROMPGREAV 29-May-14 CE 215.00 4.10 -1.15
-21.90%
4.10
4.05
8,000 2 0.33 8,000 4,000
100.00%
DLF 24-Apr-14 CE 195.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 572,000 2,000
0.35%
DLF 29-May-14 CE 195.00 2.50 -1.60
-39.02%
2.60
2.50
8,000 4 0.20 8,000 6,000
300.00%
DABUR 24-Apr-14 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 32,000 0
0.00%
EXIDEIND 24-Apr-14 CE 120.00 11.70 0.50
4.46%
12.70
11.45
8,000 4 0.95 32,000 -6,000
-15.79%
HINDALCO 29-May-14 CE 125.00 22.50 -2.50
-10.00%
22.50
22.00
8,000 4 1.78 14,000 8,000
133.33%
HDFCBANK 29-May-14 CE 780.00 18.10 -0.55
-2.95%
18.85
16.50
8,000 16 1.37 13,000 3,500
36.84%
HDIL 24-Apr-14 CE 50.00 22.50 -0.60
-2.60%
22.50
22.50
8,000 1 1.80 112,000 -8,000
-6.67%
HDIL 24-Apr-14 CE 57.50 14.90 -2.75
-15.58%
14.90
14.90
8,000 1 1.19 136,000 -8,000
-5.56%
HDIL 29-May-14 CE 60.00 14.55 13.70
1,611.76%
14.55
14.55
8,000 1 1.16 8,000 8,000
0.00%
HDIL 29-May-14 CE 62.50 12.70 12.05
1,853.85%
12.70
12.70
8,000 1 1.02 8,000 8,000
0.00%
HDIL 29-May-14 CE 72.50 7.55 1.55
25.83%
7.55
7.55
8,000 1 0.60 8,000 0
0.00%
HDIL 29-May-14 CE 87.50 2.45 -2.55
-51.00%
2.45
2.45
8,000 1 0.20 8,000 0
0.00%
HDIL 29-May-14 CE 90.00 1.85 -1.80
-49.32%
1.85
1.85
8,000 1 0.15 48,000 8,000
20.00%
HINDUNILVR 24-Apr-14 CE 630.00 0.05 -0.10
-66.67%
0.10
0.05
8,000 16 0.00 207,500 -2,000
-0.95%
INDIACEM 24-Apr-14 CE 57.50 14.40 4.25
41.87%
14.40
14.40
8,000 1 1.15 88,000 -8,000
-8.33%
INDIACEM 24-Apr-14 CE 67.50 4.20 1.40
50.00%
4.20
4.20
8,000 1 0.34 56,000 8,000
16.67%
INDIACEM 29-May-14 CE 70.00 7.10 -1.00
-12.35%
7.10
7.10
8,000 1 0.57 8,000 0
0.00%
INDIACEM 29-May-14 CE 80.00 3.25 1.95
150.00%
3.25
3.25
8,000 1 0.26 8,000 8,000
0.00%
IDEA 29-May-14 CE 130.00 12.85 -1.25
-8.87%
12.95
12.75
8,000 4 1.02 4,000 2,000
100.00%
IDBI 24-Apr-14 CE 62.50 4.50 -0.75
-14.29%
5.30
4.50
8,000 2 0.39 16,000 0
0.00%
IDFC 24-Apr-14 CE 105.00 14.70 -0.90
-5.77%
14.70
12.85
8,000 2 1.10 32,000 -8,000
-20.00%
IDFC 24-Apr-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 5,172,000 0
0.00%
IDFC 24-Apr-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 4,400,000 4,000
0.09%
IDFC 29-May-14 CE 112.50 10.00 -5.10
-33.77%
10.50
10.00
8,000 2 0.82 8,000 8,000
0.00%
INDUSINDBK 29-May-14 CE 520.00 22.50 -3.55
-13.63%
23.60
21.85
8,000 8 1.82 14,000 5,000
55.56%
JPASSOCIAT 29-May-14 CE 40.00 17.15 -0.85
-4.72%
17.15
17.15
8,000 1 1.37 32,000 8,000
33.33%
JPASSOCIAT 29-May-14 CE 47.50 10.25 7.70
301.96%
10.25
10.25
8,000 1 0.82 8,000 8,000
0.00%
JSWENERGY 24-Apr-14 CE 50.00 7.85 5.25
201.92%
7.85
7.85
8,000 1 0.63 8,000 8,000
0.00%
JSWENERGY 29-May-14 CE 62.50 2.90 0.70
31.82%
2.90
2.90
8,000 1 0.23 8,000 8,000
0.00%
JSWENERGY 29-May-14 CE 65.00 2.00 -0.10
-4.76%
2.00
2.00
8,000 1 0.16 8,000 0
0.00%
JISLJALEQS 24-Apr-14 CE 77.50 0.25 0.20
400.00%
0.25
0.10
8,000 2 0.01 12,000 8,000
200.00%
JISLJALEQS 24-Apr-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 20,000 4,000
25.00%
JSWSTEEL 24-Apr-14 CE 1,000.00 111.50 6.50
6.19%
112.65
97.70
8,000 16 8.43 17,500 0
0.00%
JSWSTEEL 24-Apr-14 CE 1,080.00 32.60 -3.40
-9.44%
33.00
18.85
8,000 16 2.12 16,000 -6,500
-28.89%
KTKBANK 29-May-14 CE 117.50 6.70 -0.50
-6.94%
6.70
6.70
8,000 2 0.54 8,000 8,000
0.00%
L&TFH 29-May-14 CE 100.00 0.50 0.30
150.00%
0.50
0.45
8,000 2 0.04 12,000 8,000
200.00%
LICHSGFIN 24-Apr-14 CE 255.00 27.55 2.55
10.20%
27.55
24.00
8,000 4 2.08 28,000 -4,000
-12.50%
LICHSGFIN 24-Apr-14 CE 295.00 0.10 -0.05
-33.33%
0.10
0.05
8,000 4 0.00 10,000 2,000
25.00%
ORIENTBANK 24-Apr-14 CE 245.00 0.15 -0.65
-81.25%
0.25
0.05
8,000 4 0.01 10,000 4,000
66.67%
ORIENTBANK 29-May-14 CE 240.00 16.50 -1.35
-7.56%
20.00
16.50
8,000 4 1.44 16,000 2,000
14.29%
PFC 24-Apr-14 CE 140.00 49.25 14.15
40.31%
49.50
48.50
8,000 4 3.92 6,000 0
0.00%
PFC 29-May-14 CE 230.00 3.35 0.35
11.67%
3.35
3.35
8,000 4 0.27 42,000 8,000
23.53%
POWERGRID 29-May-14 CE 105.00 4.25 -0.25
-5.56%
4.35
4.25
8,000 2 0.34 40,000 8,000
25.00%
PTC 24-Apr-14 CE 72.50 0.05 -0.50
-90.91%
0.05
0.05
8,000 1 0.00 24,000 0
0.00%
PTC 29-May-14 CE 65.00 6.40 3.40
113.33%
6.40
6.40
8,000 1 0.51 8,000 8,000
0.00%
PTC 29-May-14 CE 70.00 3.30 1.65
100.00%
3.30
3.30
8,000 1 0.26 8,000 8,000
0.00%
RECLTD 24-Apr-14 CE 220.00 23.50 -7.50
-24.19%
29.55
23.50
8,000 4 2.09 22,000 -6,000
-21.43%
RPOWER 24-Apr-14 CE 45.00 27.30 0.30
1.11%
27.30
27.00
8,000 2 2.17 8,000 -4,000
-33.33%
SAIL 24-Apr-14 CE 55.00 17.00 1.00
6.25%
17.00
17.00
8,000 1 1.36 16,000 -8,000
-33.33%
SAIL 24-Apr-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 440,000 8,000
1.85%
SAIL 24-Apr-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,440,000 0
0.00%
SAIL 24-Apr-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 440,000 8,000
1.85%
SAIL 29-May-14 CE 57.50 15.00 10.65
244.83%
15.00
15.00
8,000 1 1.20 8,000 8,000
0.00%
SAIL 29-May-14 CE 82.50 1.10 -1.25
-53.19%
1.10
1.10
8,000 1 0.09 16,000 8,000
100.00%
SYNDIBANK 24-Apr-14 CE 90.00 11.85 -1.85
-13.50%
13.50
11.85
8,000 2 1.01 32,000 0
0.00%
SYNDIBANK 29-May-14 CE 112.50 3.50 -0.70
-16.67%
3.50
3.50
8,000 2 0.28 8,000 0
0.00%
UPL 29-May-14 CE 230.00 6.50 -3.15
-32.64%
8.00
6.50
8,000 4 0.58 20,000 6,000
42.86%
SUNPHARMA 24-Apr-14 CE 580.00 44.10 4.10
10.25%
52.00
40.95
8,000 16 3.77 204,000 -4,500
-2.16%
TATAMOTORS 24-Apr-14 CE 350.00 75.00 -4.00
-5.06%
78.25
75.00
8,000 8 6.16 22,000 -8,000
-26.67%
TATASTEEL 29-May-14 CE 410.00 34.00 1.50
4.62%
35.00
31.15
8,000 8 2.61 19,000 4,000
26.67%
TATASTEEL 29-May-14 CE 490.00 5.90 -3.10
-34.44%
7.00
4.00
8,000 8 0.46 52,000 3,000
6.12%
TATAMTRDVR 29-May-14 CE 245.00 8.25 6.65
415.63%
8.25
7.80
8,000 4 0.64 8,000 8,000
0.00%
TATAGLOBAL 24-Apr-14 CE 162.50 0.10 -0.70
-87.50%
0.45
0.10
8,000 4 0.02 54,000 0
0.00%
TATAGLOBAL 24-Apr-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 68,000 0
0.00%
TATAGLOBAL 29-May-14 CE 145.00 14.35 -1.30
-8.31%
14.45
14.35
8,000 4 1.15 10,000 8,000
400.00%
UNIONBANK 24-Apr-14 CE 152.50 0.45 -2.65
-85.48%
2.00
0.20
8,000 4 0.07 12,000 6,000
100.00%
UNIONBANK 29-May-14 CE 165.00 5.25 -1.25
-19.23%
6.00
5.20
8,000 4 0.44 44,000 2,000
4.76%
UCOBANK 29-May-14 CE 87.50 1.40 0.95
211.11%
1.70
1.40
8,000 2 0.12 4,000 4,000
0.00%
UCOBANK 29-May-14 CE 90.00 1.20 -0.80
-40.00%
1.20
1.20
8,000 2 0.10 12,000 4,000
50.00%
VOLTAS 24-Apr-14 CE 125.00 44.50 25.00
128.21%
44.50
44.50
8,000 2 3.56 8,000 -8,000
-50.00%
WIPRO 29-May-14 CE 520.00 26.45 -5.30
-16.69%
30.50
25.40
8,000 16 2.16 7,000 4,500
180.00%
BANKNIFTY 24-Apr-14 CE 14,400.00 0.05 -0.25
-83.33%
0.25
0.05
7,900 316 0.00 43,625 -3,800
-8.01%
JUSTDIAL 24-Apr-14 CE 1,300.00 0.45 -9.60
-95.52%
5.70
0.10
7,750 31 0.19 11,500 -500
-4.17%
ACC 29-May-14 CE 1,340.00 72.55 -6.25
-7.93%
77.30
60.00
7,500 30 4.99 7,500 5,500
275.00%
ASIANPAINT 24-Apr-14 CE 560.00 0.05 -0.45
-90.00%
0.15
0.05
7,500 15 0.01 29,000 -2,000
-6.45%
BAJAJ-AUTO 24-Apr-14 CE 2,000.00 5.80 -11.85
-67.14%
14.50
2.50
7,500 60 0.51 3,750 -2,625
-41.18%
JUBLFOOD 24-Apr-14 CE 1,000.00 0.35 -3.65
-91.25%
15.00
0.10
7,500 30 0.32 5,250 2,000
61.54%
JSWSTEEL 24-Apr-14 CE 1,040.00 70.40 4.35
6.59%
73.00
62.00
7,500 15 5.11 26,500 -7,000
-20.90%
KOTAKBANK 29-May-14 CE 820.00 43.00 8.80
25.73%
46.35
37.55
7,500 15 2.95 6,500 3,000
85.71%
LT 29-May-14 CE 1,100.00 280.70 35.75
14.59%
286.00
268.00
7,500 15 20.97 16,500 7,500
83.33%
LUPIN 29-May-14 CE 980.00 45.00 -1.80
-3.85%
53.20
45.00
7,250 29 3.70 10,000 5,250
110.53%
MARUTI 29-May-14 CE 1,850.00 174.15 109.45
169.17%
185.00
173.05
7,250 29 12.67 6,750 6,750
0.00%
BANKBARODA 24-Apr-14 CE 880.00 0.05 -0.60
-92.31%
0.05
0.05
7,000 14 0.00 14,500 0
0.00%
BANKBARODA 29-May-14 CE 920.00 15.85 -3.70
-18.93%
19.35
15.55
7,000 14 1.24 8,000 5,500
220.00%
BPCL 29-May-14 CE 530.00 8.90 -0.45
-4.81%
9.55
8.90
7,000 7 0.65 6,000 5,000
500.00%
RELINFRA 24-Apr-14 CE 570.00 0.05 -0.05
-50.00%
0.05
0.05
7,000 7 0.00 22,000 1,000
4.76%
ICICIBANK 24-Apr-14 CE 1,100.00 198.60 1.60
0.81%
199.00
182.50
7,000 28 13.14 44,500 -7,000
-13.59%
INDUSINDBK 24-Apr-14 CE 530.00 0.10 -0.15
-60.00%
0.10
0.05
7,000 7 0.00 32,000 -1,000
-3.03%
INDUSINDBK 24-Apr-14 CE 550.00 0.05 -0.10
-66.67%
0.05
0.05
7,000 7 0.00 33,000 0
0.00%
INDUSINDBK 29-May-14 CE 540.00 15.50 -3.30
-17.55%
15.80
14.90
7,000 7 1.08 10,000 3,000
42.86%
ITC 24-Apr-14 CE 380.00 0.05 0.00
0.00%
0.05
0.05
7,000 7 0.00 337,000 -6,000
-1.75%
KOTAKBANK 24-Apr-14 CE 780.00 44.00 20.00
83.33%
45.00
22.80
7,000 14 2.15 15,500 -2,500
-13.89%
KOTAKBANK 29-May-14 CE 800.00 52.85 11.15
26.74%
55.00
45.25
7,000 14 3.55 44,000 3,000
7.32%
MCLEODRUSS 29-May-14 CE 280.00 13.35 -0.35
-2.55%
15.50
13.00
7,000 7 0.97 5,000 5,000
0.00%
NIFTY 26-Jun-14 CE 7,100.00 202.95 -7.40
-3.52%
216.00
193.00
7,000 140 14.34 55,850 5,750
11.48%
PNB 29-May-14 CE 860.00 33.75 0.00
0.00%
35.65
32.05
7,000 14 2.32 21,500 2,000
10.26%
RELIANCE 29-May-14 CE 1,140.00 6.00 -2.90
-32.58%
9.00
5.90
7,000 28 0.48 41,000 3,500
9.33%
RANBAXY 24-Apr-14 CE 360.00 114.70 9.30
8.82%
122.00
112.90
7,000 7 8.19 141,000 -7,000
-4.73%
RANBAXY 29-May-14 CE 560.00 2.90 0.50
20.83%
4.75
2.55
7,000 7 0.24 8,000 3,000
60.00%
SIEMENS 24-Apr-14 CE 760.00 0.10 -16.00
-99.38%
9.00
0.10
7,000 14 0.26 10,500 -2,000
-16.00%
SBIN 29-May-14 CE 2,240.00 54.90 -1.75
-3.09%
59.80
30.00
7,000 56 3.71 12,000 4,250
54.84%
SUNPHARMA 29-May-14 CE 620.00 31.15 2.15
7.41%
35.25
30.00
7,000 14 2.23 9,000 5,000
125.00%
SUNTV 24-Apr-14 CE 420.00 0.05 -0.15
-75.00%
0.05
0.05
7,000 7 0.00 16,000 0
0.00%
TITAN 24-Apr-14 CE 250.00 16.50 0.75
4.76%
16.55
11.70
7,000 7 1.03 17,000 -1,000
-5.56%
TATASTEEL 29-May-14 CE 350.00 78.50 -1.50
-1.88%
78.50
76.50
7,000 7 5.40 22,000 7,000
46.67%
TATASTEEL 29-May-14 CE 370.00 66.80 5.60
9.15%
66.80
61.00
7,000 7 4.46 12,000 3,000
33.33%
YESBANK 29-May-14 CE 430.00 38.00 3.00
8.57%
38.00
35.75
7,000 7 2.56 9,000 2,000
28.57%
ZEEL 24-Apr-14 CE 260.00 5.30 2.45
85.96%
6.80
4.00
7,000 7 0.37 8,000 -5,000
-38.46%
ZEEL 24-Apr-14 CE 265.00 1.05 -0.35
-25.00%
2.00
1.00
7,000 7 0.10 5,000 0
0.00%
SBIN 29-May-14 CE 1,700.00 396.50 30.50
8.33%
416.00
352.00
6,875 55 25.73 13,250 5,750
76.67%
BANKNIFTY 29-May-14 CE 13,300.00 612.00 33.20
5.74%
632.20
555.00
6,825 273 40.30 5,025 3,600
252.63%
APOLLOHOSP 24-Apr-14 CE 920.00 0.10 -0.60
-85.71%
0.35
0.05
6,750 27 0.01 7,000 -1,250
-15.15%
JUSTDIAL 24-Apr-14 CE 1,450.00 0.05 -1.95
-97.50%
0.20
0.05
6,750 27 0.00 14,250 -4,250
-22.97%
RELIANCE 24-Apr-14 CE 880.00 87.25 -3.25
-3.59%
95.00
86.00
6,750 27 6.14 22,000 -2,000
-8.33%
BANKNIFTY 29-May-14 CE 12,500.00 1,057.35 81.90
8.40%
1,098.00
958.40
6,725 269 69.25 22,200 4,975
28.88%
BANKNIFTY 29-May-14 CE 13,100.00 700.00 29.80
4.45%
737.75
640.20
6,725 269 46.51 8,350 2,600
45.22%
BATAINDIA 24-Apr-14 CE 1,140.00 0.05 0.00
0.00%
0.05
0.05
6,500 26 0.00 12,000 5,000
71.43%
CIPLA 24-Apr-14 CE 395.00 4.00 0.65
19.40%
4.50
3.00
6,500 13 0.25 21,000 -3,000
-12.50%
JSWSTEEL 24-Apr-14 CE 1,020.00 88.50 0.80
0.91%
92.75
82.00
6,500 13 5.57 14,000 -5,500
-28.21%
LT 24-Apr-14 CE 1,220.00 157.00 40.00
34.19%
157.00
146.00
6,500 13 9.84 12,000 -1,000
-7.69%
LT 29-May-14 CE 1,460.00 34.10 -5.90
-14.75%
48.10
34.05
6,500 13 2.83 3,000 2,500
500.00%
NIFTY 24-Apr-14 CE 7,550.00 0.05 -0.15
-75.00%
0.05
0.05
6,500 130 0.00 150 0
0.00%
SUNPHARMA 24-Apr-14 CE 670.00 0.05 0.00
0.00%
0.05
0.05
6,500 13 0.00 108,500 0
0.00%
AXISBANK 29-May-14 CE 1,450.00 121.50 0.90
0.75%
135.00
121.50
6,500 26 8.45 6,750 2,500
58.82%
BANKNIFTY 24-Apr-14 CE 12,300.00 810.15 119.20
17.25%
825.00
672.00
6,475 259 52.02 3,875 -2,750
-41.51%
MCDOWELL-N 24-Apr-14 CE 3,100.00 0.05 -0.65
-92.86%
0.10
0.05
6,375 51 0.00 23,000 -375
-1.60%
MCDOWELL-N 29-May-14 CE 3,100.00 6.65 0.40
6.40%
7.90
2.00
6,375 51 0.38 20,250 4,500
28.57%
JUSTDIAL 24-Apr-14 CE 1,250.00 3.10 -29.60
-90.52%
35.00
1.00
6,250 25 0.77 7,250 -1,250
-14.71%
JUBLFOOD 29-May-14 CE 1,000.00 32.00 -3.05
-8.70%
48.70
30.00
6,250 25 2.35 5,250 4,750
950.00%
BAJAJ-AUTO 29-May-14 CE 2,100.00 52.80 -1.30
-2.40%
54.00
42.95
6,125 49 3.15 15,875 1,125
7.63%
NIFTY 24-Apr-14 CE 7,400.00 0.05 -0.05
-50.00%
0.10
0.05
6,100 122 0.00 57,150 50
0.09%
ADANIENT 24-Apr-14 CE 280.00 152.00 98.25
182.79%
152.00
152.00
6,000 3 9.12 8,000 -2,000
-20.00%
ADANIENT 24-Apr-14 CE 360.00 72.00 -11.35
-13.62%
83.00
70.00
6,000 3 4.50 32,000 -2,000
-5.88%
ADANIENT 29-May-14 CE 400.00 71.30 -2.95
-3.97%
73.30
71.30
6,000 3 4.35 14,000 2,000
16.67%
AUROPHARMA 29-May-14 CE 500.00 68.00 4.00
6.25%
68.00
66.00
6,000 3 4.04 10,000 6,000
150.00%
BANKINDIA 24-Apr-14 CE 190.00 42.45 9.45
28.64%
42.85
42.00
6,000 3 2.55 6,000 -4,000
-40.00%
BANKINDIA 24-Apr-14 CE 200.00 32.15 6.25
24.13%
33.00
32.15
6,000 3 1.96 30,000 -4,000
-11.76%
CIPLA 24-Apr-14 CE 405.00 0.25 -0.45
-64.29%
0.75
0.25
6,000 12 0.03 51,000 -2,000
-3.77%
CAIRN 29-May-14 CE 340.00 21.75 -9.95
-31.39%
21.75
19.55
6,000 6 1.27 54,000 -3,000
-5.26%
DLF 24-Apr-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 2,020,000 0
0.00%
DABUR 24-Apr-14 CE 182.50 0.05 -0.90
-94.74%
0.20
0.05
6,000 3 0.01 4,000 2,000
100.00%
DABUR 29-May-14 CE 200.00 1.00 -0.05
-4.76%
1.35
1.00
6,000 3 0.07 4,000 0
0.00%
DRREDDY 24-Apr-14 CE 2,550.00 10.10 -11.40
-53.02%
39.00
6.50
6,000 48 1.32 6,000 -750
-11.11%
EXIDEIND 24-Apr-14 CE 122.50 9.90 2.30
30.26%
10.05
9.90
6,000 3 0.60 6,000 -6,000
-50.00%
EXIDEIND 29-May-14 CE 125.00 11.40 1.40
14.00%
12.30
10.50
6,000 3 0.69 6,000 4,000
200.00%
AMBUJACEM 24-Apr-14 CE 230.00 0.05 -0.10
-66.67%
0.05
0.05
6,000 3 0.00 48,000 -2,000
-4.00%
AMBUJACEM 29-May-14 CE 205.00 20.00 1.50
8.11%
20.00
19.50
6,000 3 1.19 8,000 6,000
300.00%
AMBUJACEM 29-May-14 CE 215.00 13.80 0.30
2.22%
13.95
13.50
6,000 3 0.82 14,000 6,000
75.00%
GAIL 24-Apr-14 CE 370.00 10.75 -0.25
-2.27%
19.65
10.75
6,000 6 0.88 16,000 0
0.00%
HINDALCO 29-May-14 CE 110.00 35.50 2.00
5.97%
35.50
34.70
6,000 3 2.10 8,000 6,000
300.00%
HCLTECH 29-May-14 CE 1,550.00 17.75 -6.25
-26.04%
22.20
16.55
6,000 24 1.11 5,500 5,250
2,100.00%
HDFC 24-Apr-14 CE 940.00 0.10 -0.10
-50.00%
0.10
0.05
6,000 12 0.00 54,000 -1,000
-1.82%
HINDPETRO 24-Apr-14 CE 305.00 20.70 -4.35
-17.37%
28.50
20.70
6,000 3 1.46 4,000 -4,000
-50.00%
HINDPETRO 24-Apr-14 CE 325.00 9.00 0.80
9.76%
9.40
8.65
6,000 3 0.54 14,000 -6,000
-30.00%
HINDZINC 24-Apr-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 90,000 0
0.00%
IDEA 29-May-14 CE 120.00 20.40 -4.85
-19.21%
21.25
19.90
6,000 3 1.24 28,000 2,000
7.69%
ICICIBANK 24-Apr-14 CE 1,360.00 0.05 -1.25
-96.15%
0.10
0.05
6,000 24 0.00 21,000 -500
-2.33%
IOC 24-Apr-14 CE 275.00 0.05 -6.95
-99.29%
6.50
0.05
6,000 6 0.11 8,000 0
0.00%
ITC 29-May-14 CE 330.00 32.00 2.10
7.02%
32.00
27.50
6,000 6 1.71 18,000 5,000
38.46%
LICHSGFIN 24-Apr-14 CE 245.00 36.65 5.45
17.47%
36.65
36.65
6,000 3 2.20 36,000 -6,000
-14.29%
ADANIPORTS 24-Apr-14 CE 180.00 24.30 -3.70
-13.21%
29.00
24.30
6,000 3 1.61 28,000 -2,000
-6.67%
ORIENTBANK 24-Apr-14 CE 260.00 0.05 -0.95
-95.00%
0.10
0.05
6,000 3 0.00 20,000 0
0.00%
PFC 24-Apr-14 CE 160.00 29.50 6.50
28.26%
30.00
29.50
6,000 3 1.79 10,000 -4,000
-28.57%
PFC 24-Apr-14 CE 180.00 13.00 2.15
19.82%
13.00
12.20
6,000 3 0.75 40,000 0
0.00%
PFC 24-Apr-14 CE 185.00 6.50 -1.20
-15.58%
7.90
6.50
6,000 3 0.44 20,000 -2,000
-9.09%
PETRONET 24-Apr-14 CE 155.00 0.05 -0.30
-85.71%
0.25
0.05
6,000 3 0.01 14,000 0
0.00%
RELIANCE 24-Apr-14 CE 840.00 128.00 -2.70
-2.07%
136.90
126.05
6,000 24 7.88 20,500 -750
-3.53%
RANBAXY 24-Apr-14 CE 560.00 0.05 0.00
0.00%
0.05
0.05
6,000 6 0.00 39,000 -2,000
-4.88%
SSLT 24-Apr-14 CE 185.00 7.85 -1.20
-13.26%
8.50
7.85
6,000 3 0.49 34,000 0
0.00%
UPL 24-Apr-14 CE 215.00 0.35 -4.50
-92.78%
3.00
0.20
6,000 3 0.07 24,000 0
0.00%
SRTRANSFIN 24-Apr-14 CE 820.00 0.25 -9.75
-97.50%
9.00
0.25
6,000 12 0.28 4,000 2,500
166.67%
TCS 29-May-14 CE 2,500.00 8.25 -3.35
-28.88%
12.95
6.75
6,000 48 0.56 35,250 1,375
4.06%
TATAMOTORS 29-May-14 CE 490.00 3.90 -2.75
-41.35%
5.00
3.90
6,000 6 0.28 8,000 2,000
33.33%
TATASTEEL 24-Apr-14 CE 350.00 73.00 1.70
2.38%
73.00
71.00
6,000 6 4.34 11,000 -3,000
-21.43%
TATASTEEL 29-May-14 CE 380.00 55.65 3.15
6.00%
55.65
51.50
6,000 6 3.17 21,000 3,000
16.67%
TATAMTRDVR 24-Apr-14 CE 210.00 23.70 -0.60
-2.47%
26.15
23.70
6,000 3 1.49 20,000 -4,000
-16.67%
TATAMTRDVR 24-Apr-14 CE 250.00 0.05 -0.25
-83.33%
0.05
0.05
6,000 3 0.00 64,000 -4,000
-5.88%
TATAGLOBAL 24-Apr-14 CE 152.50 3.75 -2.70
-41.86%
4.90
3.75
6,000 3 0.26 14,000 0
0.00%
TATAGLOBAL 29-May-14 CE 140.00 19.25 1.30
7.24%
19.25
19.20
6,000 3 1.15 8,000 6,000
300.00%
UNIONBANK 24-Apr-14 CE 162.50 0.05 -2.45
-98.00%
0.05
0.05
6,000 3 0.00 6,000 0
0.00%
UNIONBANK 29-May-14 CE 140.00 14.95 -2.10
-12.32%
16.20
14.95
6,000 3 0.95 16,000 2,000
14.29%
YESBANK 24-Apr-14 CE 360.00 80.70 3.70
4.81%
82.70
77.10
6,000 6 4.75 24,000 0
0.00%
ZEEL 29-May-14 CE 300.00 3.45 -2.50
-42.02%
3.45
2.00
6,000 6 0.18 3,000 1,000
50.00%
NIFTY 26-Jun-14 CE 5,000.00 1,890.10 28.10
1.51%
1,895.35
1,870.00
5,900 118 111.44 563,450 200
0.04%
BANKNIFTY 24-Apr-14 CE 13,600.00 0.05 -0.90
-94.74%
0.20
0.05
5,850 234 0.01 66,000 -4,325
-6.15%
INFY 24-Apr-14 CE 3,100.00 74.05 10.80
17.08%
92.05
72.05
5,750 46 4.84 3,500 -2,500
-41.67%
MCDOWELL-N 24-Apr-14 CE 2,600.00 219.85 -14.15
-6.05%
240.00
219.80
5,750 46 13.43 70,375 -3,250
-4.41%
NIFTY 24-Dec-14 CE 6,000.00 1,196.95 8.85
0.74%
1,210.00
1,190.00
5,750 12 68.81 285,050 400
0.14%
AXISBANK 24-Apr-14 CE 1,580.00 0.10 -0.20
-66.67%
0.35
0.10
5,750 23 0.01 14,000 -750
-5.08%
NIFTY 29-May-14 CE 7,150.00 140.60 -13.95
-9.03%
160.30
129.80
5,700 114 8.16 10,200 5,150
101.98%
GLENMARK 24-Apr-14 CE 570.00 1.00 -11.00
-91.67%
10.95
1.00
5,500 11 0.34 5,000 -500
-9.09%
HAVELLS 24-Apr-14 CE 940.00 0.25 -13.15
-98.13%
4.65
0.05
5,500 11 0.12 6,000 1,500
33.33%
KOTAKBANK 24-Apr-14 CE 840.00 0.50 -0.60
-54.55%
0.50
0.20
5,500 11 0.01 20,000 5,000
33.33%
M&M 29-May-14 CE 1,040.00 46.30 1.10
2.43%
47.85
41.05
5,500 22 2.47 6,750 3,000
80.00%
PNB 24-Apr-14 CE 740.00 63.80 15.00
30.74%
64.80
50.00
5,500 11 3.13 24,500 -5,000
-16.95%
SBIN 24-Apr-14 CE 1,700.00 364.70 4.70
1.31%
369.00
343.50
5,500 44 19.65 48,125 -4,750
-8.98%
INFY 29-May-14 CE 3,250.00 58.75 -4.25
-6.75%
69.10
54.00
5,375 43 3.35 9,125 2,625
40.38%
MCDOWELL-N 24-Apr-14 CE 3,050.00 0.05 -0.35
-87.50%
0.15
0.05
5,375 43 0.00 6,250 -750
-10.71%
SBIN 24-Apr-14 CE 1,650.00 416.00 8.00
1.96%
420.00
395.00
5,375 43 22.34 2,375 -5,375
-69.35%
ACC 24-Apr-14 CE 1,360.00 0.25 -2.45
-90.74%
2.00
0.05
5,250 21 0.06 6,500 -1,000
-13.33%
LUPIN 24-Apr-14 CE 1,010.00 0.35 -0.65
-65.00%
2.80
0.05
5,250 21 0.08 11,750 250
2.17%
MCDOWELL-N 24-Apr-14 CE 2,500.00 311.25 -48.75
-13.54%
341.60
301.00
5,250 42 17.14 10,625 -4,250
-28.57%
MCDOWELL-N 24-Apr-14 CE 2,750.00 68.05 -21.95
-24.39%
86.40
62.55
5,250 42 4.12 45,125 -2,250
-4.75%
MARUTI 29-May-14 CE 2,100.00 46.90 -10.10
-17.72%
49.00
45.50
5,250 21 2.49 8,250 4,500
120.00%
BANKNIFTY 29-May-14 CE 13,800.00 399.60 6.60
1.68%
400.25
367.65
5,225 209 20.49 5,875 3,900
197.47%
DRREDDY 29-May-14 CE 2,700.00 43.75 -2.80
-6.02%
52.85
40.65
5,125 41 2.44 8,375 2,875
52.27%
BANKNIFTY 24-Apr-14 CE 13,800.00 0.05 -0.50
-90.91%
0.10
0.05
5,000 200 0.00 73,975 -3,875
-4.98%
BANKBARODA 29-May-14 CE 720.00 105.00 98.10
1,421.74%
105.00
100.00
5,000 10 5.20 5,000 5,000
0.00%
BANKBARODA 29-May-14 CE 880.00 26.00 -6.00
-18.75%
27.40
24.75
5,000 10 1.27 2,000 1,000
100.00%
BPCL 29-May-14 CE 510.00 11.70 -4.55
-28.00%
15.50
11.70
5,000 5 0.66 8,000 1,000
14.29%
RELINFRA 24-Apr-14 CE 450.00 70.00 -10.00
-12.50%
77.00
70.00
5,000 5 3.62 76,000 -1,000
-1.30%
RELINFRA 29-May-14 CE 610.00 11.75 10.55
879.17%
13.00
11.50
5,000 5 0.61 5,000 5,000
0.00%
CIPLA 24-Apr-14 CE 440.00 0.10 0.05
100.00%
0.20
0.05