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 6,800.00 39.75 25.95
188.04%
42.50
10.25
35,961,350 719,227 9,842.62 4,425,700 -870,550
-16.44%
JPASSOCIAT 24-Apr-14 CE 60.00 0.55 0.20
57.14%
0.70
0.30
23,704,000 2,963 116.15 7,184,000 -864,000
-10.74%
NIFTY 24-Apr-14 CE 6,700.00 109.20 64.25
142.94%
113.65
42.65
19,206,050 384,121 14,381.49 3,498,900 -923,450
-20.88%
NIFTY 24-Apr-14 CE 6,900.00 8.50 4.55
115.19%
9.95
3.05
15,477,950 309,559 976.66 4,002,900 -384,800
-8.77%
JPASSOCIAT 24-Apr-14 CE 57.50 1.30 0.60
85.71%
1.60
0.60
13,952,000 1,744 152.08 2,704,000 -368,000
-11.98%
JPASSOCIAT 24-Apr-14 CE 55.00 3.05 1.55
103.33%
3.30
1.30
11,416,000 1,427 253.44 3,496,000 -280,000
-7.42%
NIFTY 24-Apr-14 CE 6,850.00 19.30 12.10
168.06%
21.20
5.20
7,636,050 152,721 1,030.87 1,239,800 211,600
20.58%
APOLLOTYRE 24-Apr-14 CE 175.00 2.75 2.30
511.11%
4.30
0.35
6,360,000 1,590 179.35 944,000 236,000
33.33%
JPASSOCIAT 24-Apr-14 CE 62.50 0.25 0.05
25.00%
0.30
0.15
5,808,000 726 13.36 2,864,000 -96,000
-3.24%
IDFC 24-Apr-14 CE 120.00 1.65 0.30
22.22%
2.20
1.30
5,756,000 1,439 97.85 2,812,000 400,000
16.58%
HDIL 24-Apr-14 CE 80.00 0.65 0.00
0.00%
1.35
0.55
5,728,000 716 53.27 2,736,000 400,000
17.12%
NIFTY 24-Apr-14 CE 6,750.00 69.30 43.30
166.54%
72.85
23.00
5,718,450 114,369 2,712.83 704,250 -269,450
-27.67%
CROMPGREAV 24-Apr-14 CE 190.00 4.05 2.60
179.31%
5.80
1.00
5,352,000 1,338 191.60 820,000 128,000
18.50%
NIFTY 24-Apr-14 CE 7,000.00 2.25 0.40
21.62%
2.80
1.25
5,324,350 106,487 103.29 3,841,700 -248,950
-6.09%
HDIL 24-Apr-14 CE 75.00 1.85 0.40
27.59%
3.00
1.50
5,096,000 637 110.58 2,192,000 472,000
27.44%
UNITECH 24-Apr-14 CE 17.50 0.20 0.05
33.33%
0.30
0.10
4,980,000 415 10.96 19,320,000 -1,272,000
-6.18%
GMRINFRA 24-Apr-14 CE 25.00 0.85 0.45
112.50%
1.10
0.35
4,950,000 450 30.69 2,673,000 -341,000
-11.31%
APOLLOTYRE 24-Apr-14 CE 180.00 1.40 1.10
366.67%
2.40
0.25
4,804,000 1,201 77.82 604,000 264,000
77.65%
APOLLOTYRE 24-Apr-14 CE 170.00 5.55 4.50
428.57%
7.30
0.90
4,720,000 1,180 188.33 792,000 -448,000
-36.13%
DLF 24-Apr-14 CE 160.00 4.20 0.25
6.33%
5.20
3.05
4,500,000 2,250 192.60 1,876,000 408,000
27.79%
HINDALCO 24-Apr-14 CE 140.00 3.70 2.25
155.17%
4.05
1.05
4,246,000 2,123 102.33 1,334,000 -322,000
-19.44%
UNITECH 24-Apr-14 CE 15.00 1.65 0.80
94.12%
1.80
0.95
4,212,000 351 64.02 7,656,000 -2,040,000
-21.04%
DLF 24-Apr-14 CE 170.00 1.25 -0.35
-21.88%
1.75
1.15
3,968,000 1,984 55.95 2,806,000 -196,000
-6.53%
ASHOKLEY 24-Apr-14 CE 25.00 0.20 0.00
0.00%
0.30
0.15
3,945,000 263 8.28 6,735,000 525,000
8.45%
CROMPGREAV 24-Apr-14 CE 180.00 10.85 7.10
189.33%
13.20
2.20
3,904,000 976 256.10 412,000 -584,000
-58.63%
IFCI 24-Apr-14 CE 27.50 0.15 0.00
0.00%
0.20
0.10
3,740,000 374 5.24 5,240,000 130,000
2.54%
ARVIND 24-Apr-14 CE 190.00 4.75 3.45
265.38%
6.95
1.10
3,420,000 855 143.98 812,000 -116,000
-12.50%
CROMPGREAV 24-Apr-14 CE 185.00 6.65 4.35
189.13%
8.90
1.80
3,228,000 807 149.46 648,000 0
0.00%
ARVIND 24-Apr-14 CE 200.00 1.50 1.00
200.00%
2.50
0.40
3,196,000 799 52.73 700,000 -60,000
-7.89%
ADANIPOWER 24-Apr-14 CE 55.00 0.65 -0.05
-7.14%
1.05
0.55
3,088,000 386 23.16 3,352,000 456,000
15.75%
IDFC 24-Apr-14 CE 130.00 0.30 0.00
0.00%
0.40
0.25
3,080,000 770 9.24 5,548,000 -616,000
-9.99%
IDFC 24-Apr-14 CE 125.00 0.65 0.05
8.33%
0.90
0.50
2,968,000 742 19.89 3,704,000 -88,000
-2.32%
BHEL 24-Apr-14 CE 180.00 4.10 2.40
141.18%
4.45
1.10
2,964,000 1,482 74.40 972,000 -294,000
-23.22%
RCOM 24-Apr-14 CE 135.00 1.30 -0.35
-21.21%
2.00
1.00
2,902,000 1,451 46.43 2,864,000 26,000
0.92%
JPASSOCIAT 24-Apr-14 CE 65.00 0.10 0.00
0.00%
0.15
0.05
2,832,000 354 2.55 4,552,000 -184,000
-3.89%
DLF 24-Apr-14 CE 180.00 0.45 -0.20
-30.77%
0.75
0.35
2,786,000 1,393 13.65 3,780,000 -222,000
-5.55%
GMRINFRA 24-Apr-14 CE 27.50 0.25 0.15
150.00%
0.30
0.05
2,783,000 253 5.01 4,169,000 -550,000
-11.66%
VOLTAS 24-Apr-14 CE 165.00 5.10 3.25
175.68%
6.25
0.95
2,696,000 674 83.85 368,000 -192,000
-34.29%
RPOWER 24-Apr-14 CE 75.00 0.80 0.10
14.29%
0.90
0.55
2,664,000 666 19.71 3,868,000 -128,000
-3.20%
CROMPGREAV 24-Apr-14 CE 200.00 1.45 0.90
163.64%
2.30
0.35
2,640,000 660 37.49 580,000 112,000
23.93%
VOLTAS 24-Apr-14 CE 170.00 2.85 1.75
159.09%
3.70
0.55
2,588,000 647 54.09 724,000 -196,000
-21.30%
VOLTAS 24-Apr-14 CE 160.00 8.40 5.25
166.67%
9.80
1.75
2,520,000 630 93.24 320,000 -108,000
-25.23%
TATASTEEL 24-Apr-14 CE 420.00 6.80 1.40
25.93%
7.20
4.25
2,491,000 2,491 144.48 1,027,000 -105,000
-9.28%
ADANIENT 24-Apr-14 CE 500.00 2.80 -0.95
-25.33%
6.50
2.40
2,458,000 1,229 106.19 986,000 -52,000
-5.01%
HDIL 24-Apr-14 CE 90.00 0.10 -0.05
-33.33%
0.30
0.05
2,424,000 303 3.15 1,120,000 -520,000
-31.71%
DLF 24-Apr-14 CE 165.00 2.35 -0.10
-4.08%
2.90
1.80
2,418,000 1,209 58.27 1,074,000 254,000
30.98%
ADANIPOWER 24-Apr-14 CE 60.00 0.20 -0.10
-33.33%
0.35
0.15
2,384,000 298 5.96 4,384,000 0
0.00%
RCOM 24-Apr-14 CE 140.00 0.65 -0.25
-27.78%
1.20
0.50
2,256,000 1,128 17.37 3,086,000 -346,000
-10.08%
ADANIENT 24-Apr-14 CE 450.00 12.00 -0.55
-4.38%
22.85
10.50
2,208,000 1,104 353.50 598,000 30,000
5.28%
DLF 24-Apr-14 CE 190.00 0.20 -0.15
-42.86%
0.30
0.15
2,204,000 1,102 5.07 3,490,000 -96,000
-2.68%
IBREALEST 24-Apr-14 CE 65.00 0.80 0.20
33.33%
1.15
0.60
2,168,000 542 19.08 1,840,000 -296,000
-13.86%
ARVIND 24-Apr-14 CE 195.00 2.65 1.90
253.33%
4.25
0.60
2,096,000 524 58.06 420,000 96,000
29.63%
IFCI 24-Apr-14 CE 25.00 0.85 0.15
21.43%
0.90
0.55
2,080,000 208 15.18 2,550,000 -240,000
-8.60%
ADANIENT 24-Apr-14 CE 460.00 8.75 -1.30
-12.94%
18.00
7.75
1,934,000 967 238.08 624,000 62,000
11.03%
HDIL 24-Apr-14 CE 85.00 0.20 -0.10
-33.33%
0.60
0.15
1,896,000 237 6.83 1,240,000 128,000
11.51%
TATAMOTORS 24-Apr-14 CE 430.00 6.05 3.85
175.00%
7.05
2.40
1,878,000 1,878 90.52 764,000 -173,000
-18.46%
BANKNIFTY 24-Apr-14 CE 13,000.00 65.80 32.70
98.79%
80.00
23.80
1,847,325 73,893 931.05 429,825 -127,800
-22.92%
NHPC 24-Apr-14 CE 20.00 0.40 0.00
0.00%
0.50
0.30
1,788,000 149 6.79 3,948,000 48,000
1.23%
HINDALCO 24-Apr-14 CE 150.00 0.60 0.25
71.43%
0.80
0.20
1,782,000 891 8.38 1,686,000 -160,000
-8.67%
TATAMOTORS 24-Apr-14 CE 420.00 12.50 8.20
190.70%
13.45
5.10
1,739,000 1,739 146.08 1,152,000 -317,000
-21.58%
HINDALCO 24-Apr-14 CE 145.00 1.55 0.90
138.46%
1.90
0.50
1,724,000 862 20.69 1,140,000 -14,000
-1.21%
NIFTY 24-Apr-14 CE 6,600.00 202.10 92.20
83.89%
206.35
83.60
1,680,850 33,617 2,620.61 975,600 -172,200
-15.00%
TCS 24-Apr-14 CE 2,250.00 15.90 -11.65
-42.29%
30.00
6.85
1,659,000 13,272 293.81 247,250 -34,875
-12.36%
ASHOKLEY 24-Apr-14 CE 22.50 0.85 0.10
13.33%
1.10
0.65
1,635,000 109 13.73 1,275,000 -135,000
-9.57%
AUROPHARMA 24-Apr-14 CE 560.00 8.00 -0.35
-4.19%
11.00
3.15
1,628,000 814 109.73 476,000 14,000
3.03%
APOLLOTYRE 24-Apr-14 CE 185.00 0.70 0.55
366.67%
1.30
0.10
1,628,000 407 15.14 328,000 180,000
121.62%
TCS 24-Apr-14 CE 2,300.00 5.50 -9.60
-63.58%
14.85
3.05
1,609,000 12,872 122.12 373,250 -56,375
-13.12%
TCS 24-Apr-14 CE 2,200.00 39.25 -7.65
-16.31%
56.00
15.25
1,573,500 12,588 539.71 259,375 -73,000
-21.96%
VOLTAS 24-Apr-14 CE 175.00 1.55 0.85
121.43%
2.15
0.35
1,564,000 391 16.89 640,000 -124,000
-16.23%
CROMPGREAV 24-Apr-14 CE 195.00 2.50 1.65
194.12%
3.75
0.60
1,544,000 386 36.59 452,000 216,000
91.53%
SAIL 24-Apr-14 CE 75.00 0.60 0.10
20.00%
0.65
0.30
1,488,000 186 6.99 2,256,000 -112,000
-4.73%
NIFTY 24-Apr-14 CE 6,950.00 3.55 1.30
57.78%
4.50
1.75
1,468,350 29,367 48.31 794,500 163,850
25.98%
BANKINDIA 24-Apr-14 CE 220.00 4.95 1.75
54.69%
5.50
2.05
1,460,000 730 56.94 674,000 24,000
3.69%
IDFC 24-Apr-14 CE 135.00 0.20 0.00
0.00%
0.20
0.10
1,420,000 355 2.41 2,680,000 -388,000
-12.65%
AUROPHARMA 24-Apr-14 CE 550.00 12.25 -0.10
-0.81%
16.05
4.85
1,410,000 705 135.92 250,000 10,000
4.17%
ADANIPORTS 24-Apr-14 CE 200.00 5.95 0.80
15.53%
10.50
5.55
1,402,000 701 108.23 992,000 -96,000
-8.82%
BHEL 24-Apr-14 CE 190.00 1.20 0.65
118.18%
1.30
0.35
1,394,000 697 9.90 1,260,000 -134,000
-9.61%
ADANIENT 24-Apr-14 CE 440.00 15.30 0.05
0.33%
28.05
13.70
1,372,000 686 268.09 528,000 2,000
0.38%
HDIL 24-Apr-14 CE 77.50 1.15 0.20
21.05%
2.00
0.95
1,368,000 171 18.88 672,000 24,000
3.70%
ADANIENT 24-Apr-14 CE 470.00 6.50 -1.15
-15.03%
14.20
5.65
1,366,000 683 127.86 512,000 -20,000
-3.76%
RELCAPITAL 24-Apr-14 CE 380.00 5.05 -0.65
-11.40%
7.70
3.85
1,360,000 1,360 78.74 671,000 12,000
1.82%
AUROPHARMA 24-Apr-14 CE 570.00 5.15 -0.85
-14.17%
8.40
2.10
1,322,000 661 60.28 494,000 -14,000
-2.76%
BHEL 24-Apr-14 CE 185.00 2.15 1.20
126.32%
2.45
0.60
1,318,000 659 19.11 964,000 -20,000
-2.03%
ARVIND 24-Apr-14 CE 185.00 7.85 5.60
248.89%
10.40
2.05
1,288,000 322 68.65 384,000 -144,000
-27.27%
TATAGLOBAL 24-Apr-14 CE 160.00 2.35 1.70
261.54%
2.65
0.65
1,270,000 635 21.34 1,056,000 -48,000
-4.35%
DLF 24-Apr-14 CE 175.00 0.70 -0.30
-30.00%
1.05
0.60
1,264,000 632 9.99 1,574,000 -138,000
-8.06%
ADANIENT 24-Apr-14 CE 480.00 4.80 -1.15
-19.33%
11.20
4.05
1,260,000 630 91.48 504,000 -54,000
-9.68%
YESBANK 24-Apr-14 CE 420.00 8.60 3.50
68.63%
9.00
4.95
1,243,000 1,243 89.37 611,000 21,000
3.56%
ADANIPOWER 24-Apr-14 CE 57.50 0.35 -0.10
-22.22%
0.55
0.30
1,240,000 155 4.96 1,848,000 -40,000
-2.12%
RELINFRA 24-Apr-14 CE 520.00 10.75 3.15
41.45%
13.35
7.10
1,237,000 1,237 136.32 362,000 -14,000
-3.72%
HDIL 24-Apr-14 CE 82.50 0.35 -0.10
-22.22%
1.00
0.30
1,216,000 152 6.93 992,000 168,000
20.39%
NTPC 24-Apr-14 CE 125.00 0.95 -0.20
-17.39%
1.25
0.45
1,216,000 608 9.97 1,902,000 40,000
2.15%
JPPOWER 24-Apr-14 CE 17.50 0.10 -0.05
-33.33%
0.20
0.10
1,209,000 93 1.69 4,212,000 -39,000
-0.92%
SAIL 24-Apr-14 CE 70.00 2.30 0.65
39.39%
2.55
1.35
1,208,000 151 21.62 1,264,000 -56,000
-4.24%
APOLLOTYRE 24-Apr-14 CE 190.00 0.40 0.25
166.67%
0.75
0.10
1,204,000 301 6.38 276,000 88,000
46.81%
IBREALEST 24-Apr-14 CE 60.00 3.30 1.35
69.23%
3.75
2.00
1,200,000 300 37.32 1,100,000 -100,000
-8.33%
ITC 24-Apr-14 CE 350.00 6.25 2.50
66.67%
6.75
2.50
1,196,000 1,196 58.72 349,000 -363,000
-50.98%
SAIL 24-Apr-14 CE 72.50 1.20 0.30
33.33%
1.25
0.70
1,176,000 147 11.29 496,000 -16,000
-3.13%
SBIN 24-Apr-14 CE 2,000.00 41.45 21.35
106.22%
45.00
19.00
1,167,000 9,336 370.41 322,625 -172,250
-34.81%
IBREALEST 24-Apr-14 CE 62.50 1.70 0.65
61.90%
2.10
1.05
1,160,000 290 19.26 1,108,000 176,000
18.88%
TATASTEEL 24-Apr-14 CE 430.00 3.00 0.45
17.65%
3.25
1.80
1,155,000 1,155 29.68 641,000 -14,000
-2.14%
TATAMOTORS 24-Apr-14 CE 440.00 2.70 1.60
145.45%
3.05
1.05
1,145,000 1,145 23.13 723,000 -139,000
-16.13%
BANKINDIA 24-Apr-14 CE 230.00 1.90 0.50
35.71%
2.00
0.85
1,122,000 561 16.49 676,000 2,000
0.30%
IDFC 24-Apr-14 CE 140.00 0.10 -0.05
-33.33%
0.15
0.05
1,120,000 280 1.23 5,488,000 -28,000
-0.51%
BHEL 24-Apr-14 CE 175.00 7.35 4.35
145.00%
7.50
2.00
1,100,000 550 44.88 226,000 -34,000
-13.08%
BANKNIFTY 24-Apr-14 CE 12,800.00 146.70 73.50
100.41%
169.00
56.35
1,092,400 43,696 1,204.81 176,075 -27,050
-13.32%
ADANIPORTS 24-Apr-14 CE 210.00 2.90 -0.05
-1.69%
6.35
2.60
1,084,000 542 45.64 330,000 54,000
19.57%
UNITECH 24-Apr-14 CE 20.00 0.05 0.00
0.00%
0.10
0.05
1,056,000 88 0.53 12,984,000 -372,000
-2.79%
DLF 24-Apr-14 CE 185.00 0.30 -0.15
-33.33%
0.45
0.25
1,048,000 524 3.67 1,528,000 -120,000
-7.28%
ADANIPOWER 24-Apr-14 CE 52.50 1.15 -0.15
-11.54%
1.90
1.00
1,032,000 129 14.04 872,000 120,000
15.96%
AUROPHARMA 24-Apr-14 CE 580.00 3.20 -0.80
-20.00%
4.80
1.45
1,028,000 514 30.84 490,000 -30,000
-5.77%
KTKBANK 24-Apr-14 CE 120.00 1.85 0.10
5.71%
2.35
1.60
1,012,000 253 20.14 992,000 28,000
2.90%
RCOM 24-Apr-14 CE 130.00 3.35 0.05
1.52%
4.10
2.65
994,000 497 35.49 1,150,000 40,000
3.60%
RELIANCE 24-Apr-14 CE 960.00 15.15 5.60
58.64%
16.50
8.55
988,000 3,952 126.27 557,250 -21,250
-3.67%
BHARTIARTL 24-Apr-14 CE 330.00 3.15 -0.40
-11.27%
4.30
2.30
981,000 981 31.10 693,000 -59,000
-7.85%
APOLLOTYRE 24-Apr-14 CE 165.00 9.35 7.35
367.50%
11.10
1.70
976,000 244 48.70 868,000 -28,000
-3.13%
RCOM 24-Apr-14 CE 150.00 0.20 -0.20
-50.00%
0.40
0.15
956,000 478 2.29 2,572,000 148,000
6.11%
HINDALCO 24-Apr-14 CE 135.00 7.45 4.10
122.39%
7.90
2.80
932,000 466 45.11 450,000 -28,000
-5.86%
RPOWER 24-Apr-14 CE 80.00 0.20 -0.05
-20.00%
0.25
0.10
924,000 231 1.48 2,704,000 -44,000
-1.60%
LICHSGFIN 24-Apr-14 CE 270.00 5.80 2.75
90.16%
6.85
2.45
922,000 461 43.70 422,000 -68,000
-13.88%
VOLTAS 24-Apr-14 CE 180.00 0.80 0.40
100.00%
1.15
0.20
920,000 230 6.81 548,000 -36,000
-6.16%
AUROPHARMA 24-Apr-14 CE 540.00 18.45 1.05
6.03%
22.25
7.20
892,000 446 115.34 248,000 44,000
21.57%
AUROPHARMA 24-Apr-14 CE 600.00 1.15 -0.65
-36.11%
2.15
0.65
864,000 432 11.06 778,000 -94,000
-10.78%
IFCI 24-Apr-14 CE 30.00 0.05 0.00
0.00%
0.10
0.05
850,000 85 0.43 5,330,000 -390,000
-6.82%
ARVIND 24-Apr-14 CE 210.00 0.45 0.20
80.00%
0.80
0.15
848,000 212 4.83 292,000 64,000
28.07%
INFY 24-Apr-14 CE 3,200.00 29.10 5.45
23.04%
40.00
20.00
839,750 6,718 245.54 209,875 -92,750
-30.65%
HDIL 24-Apr-14 CE 70.00 4.90 1.60
48.48%
6.00
4.00
832,000 104 42.35 1,224,000 176,000
16.79%
ASHOKLEY 24-Apr-14 CE 27.50 0.10 0.05
100.00%
0.10
0.05
810,000 54 0.49 2,595,000 -195,000
-6.99%
BHEL 24-Apr-14 CE 200.00 0.40 0.15
60.00%
0.40
0.15
810,000 405 2.11 1,768,000 -200,000
-10.16%
BANKNIFTY 24-Apr-14 CE 12,700.00 207.60 103.00
98.47%
233.05
84.45
809,600 32,384 1,178.45 106,350 -40,325
-27.49%
TATAGLOBAL 24-Apr-14 CE 155.00 4.75 3.25
216.67%
5.25
1.40
778,000 389 25.44 572,000 -164,000
-22.28%
INDUSINDBK 24-Apr-14 CE 500.00 9.30 2.20
30.99%
12.45
5.35
776,000 776 67.67 238,000 -247,000
-50.93%
DISHTV 24-Apr-14 CE 50.00 0.65 -0.05
-7.14%
0.75
0.40
768,000 96 4.45 1,112,000 240,000
27.52%
SSLT 24-Apr-14 CE 200.00 1.40 -0.05
-3.45%
1.80
1.10
746,000 373 10.89 1,324,000 -162,000
-10.90%
UNIONBANK 24-Apr-14 CE 150.00 4.90 2.50
104.17%
5.40
2.10
746,000 373 31.03 782,000 -74,000
-8.64%
ARVIND 24-Apr-14 CE 180.00 13.20 9.05
218.07%
15.15
4.00
744,000 186 77.45 408,000 -300,000
-42.37%
NIFTY 24-Apr-14 CE 7,100.00 0.95 -0.05
-5.00%
1.25
0.50
734,800 14,696 6.83 1,938,800 -167,150
-7.94%
ICICIBANK 24-Apr-14 CE 1,300.00 6.25 3.75
150.00%
8.50
2.60
729,750 2,919 41.45 768,750 -105,750
-12.09%
BANKNIFTY 24-Apr-14 CE 12,900.00 100.15 50.95
103.56%
118.35
35.70
726,500 29,060 540.95 80,675 -1,700
-2.06%
ICICIBANK 24-Apr-14 CE 1,250.00 27.25 16.55
154.67%
33.20
11.55
724,500 2,898 157.94 335,500 14,750
4.60%
TATASTEEL 24-Apr-14 CE 440.00 1.10 -0.05
-4.35%
1.40
0.65
705,000 705 6.70 758,000 15,000
2.02%
RCOM 24-Apr-14 CE 145.00 0.35 -0.15
-30.00%
0.60
0.25
702,000 351 2.53 850,000 -94,000
-9.96%
RELIANCE 24-Apr-14 CE 980.00 7.20 2.30
46.94%
8.40
3.60
696,750 2,787 42.57 537,750 103,500
23.83%
NIFTY 29-May-14 CE 7,000.00 218.60 34.85
18.97%
221.70
180.30
688,450 13,769 1,433.28 1,709,550 75,100
4.59%
HDIL 24-Apr-14 CE 72.50 3.10 0.90
40.91%
4.20
2.50
688,000 86 22.91 536,000 -56,000
-9.46%
RPOWER 24-Apr-14 CE 72.50 1.65 0.30
22.22%
1.90
1.20
684,000 171 10.53 864,000 52,000
6.40%
INFY 24-Apr-14 CE 3,300.00 5.75 -0.75
-11.54%
9.65
4.20
681,000 5,448 43.79 406,250 -113,750
-21.88%
TATASTEEL 24-Apr-14 CE 410.00 12.75 2.60
25.62%
13.50
5.25
679,000 679 75.23 347,000 -34,000
-8.92%
JPPOWER 24-Apr-14 CE 15.00 1.30 0.40
44.44%
1.45
0.85
650,000 50 8.06 1,846,000 299,000
19.33%
ADANIENT 24-Apr-14 CE 490.00 3.70 -0.95
-20.43%
8.90
3.20
646,000 323 35.14 240,000 -4,000
-1.64%
VOLTAS 24-Apr-14 CE 155.00 13.00 7.80
150.00%
13.00
3.45
640,000 160 31.68 216,000 108,000
100.00%
SBIN 24-Apr-14 CE 2,050.00 17.35 8.50
96.05%
19.00
7.80
629,500 5,036 85.99 269,375 -46,750
-14.79%
CROMPGREAV 24-Apr-14 CE 175.00 14.70 8.80
149.15%
17.45
4.90
612,000 153 53.92 88,000 -184,000
-67.65%
ITC 24-Apr-14 CE 360.00 1.95 0.60
44.44%
2.20
0.85
612,000 612 10.22 623,000 -148,000
-19.20%
NTPC 24-Apr-14 CE 130.00 0.25 -0.15
-37.50%
0.35
0.15
604,000 302 1.45 1,686,000 -128,000
-7.06%
RELIANCE 24-Apr-14 CE 1,000.00 3.85 1.40
57.14%
4.30
1.70
599,500 2,398 18.82 838,000 100,000
13.55%
RELINFRA 24-Apr-14 CE 530.00 6.20 1.10
21.57%
9.10
4.35
597,000 597 43.04 153,000 7,000
4.79%
YESBANK 24-Apr-14 CE 440.00 2.65 0.80
43.24%
2.90
1.40
589,000 589 12.96 716,000 24,000
3.47%
JINDALSTEL 24-Apr-14 CE 280.00 4.05 1.90
88.37%
4.75
1.95
579,000 579 20.32 372,000 58,000
18.47%
RELCAPITAL 24-Apr-14 CE 370.00 9.90 1.35
15.79%
12.80
7.65
578,000 578 59.19 322,000 -57,000
-15.04%
BANKINDIA 24-Apr-14 CE 250.00 0.55 0.10
22.22%
0.95
0.25
574,000 287 2.53 874,000 38,000
4.55%
IBREALEST 24-Apr-14 CE 70.00 0.20 0.00
0.00%
0.35
0.15
572,000 143 1.32 1,100,000 -16,000
-1.43%
IDEA 24-Apr-14 CE 140.00 2.90 0.15
5.45%
3.65
2.00
570,000 285 16.59 394,000 -132,000
-25.10%
KTKBANK 24-Apr-14 CE 125.00 0.80 -0.15
-15.79%
1.05
0.60
568,000 142 4.94 1,248,000 -32,000
-2.50%
TATAPOWER 24-Apr-14 CE 85.00 0.90 0.45
100.00%
1.10
0.35
563,720 136 3.95 567,865 -95,335
-14.37%
ALBK 24-Apr-14 CE 100.00 0.55 0.20
57.14%
0.65
0.25
560,000 140 2.30 1,148,000 -116,000
-9.18%
BANKINDIA 24-Apr-14 CE 240.00 0.85 0.15
21.43%
0.90
0.40
556,000 278 3.73 1,020,000 -82,000
-7.44%
RPOWER 24-Apr-14 CE 77.50 0.35 0.00
0.00%
0.40
0.25
556,000 139 1.83 896,000 -168,000
-15.79%
ALBK 24-Apr-14 CE 95.00 1.60 0.70
77.78%
1.80
0.75
552,000 138 6.90 512,000 -72,000
-12.33%
APOLLOTYRE 24-Apr-14 CE 172.50 4.40 3.65
486.67%
5.55
0.85
544,000 136 22.14 80,000 0
0.00%
RELINFRA 24-Apr-14 CE 510.00 17.00 5.80
51.79%
19.55
10.35
544,000 544 87.86 151,000 -55,000
-26.70%
NIFTY 29-May-14 CE 7,500.00 65.95 13.80
26.46%
68.40
50.45
536,950 10,739 320.94 949,850 45,950
5.08%
PFC 24-Apr-14 CE 190.00 3.75 2.15
134.38%
4.60
1.15
534,000 267 13.99 226,000 16,000
7.62%
UCOBANK 24-Apr-14 CE 75.00 1.45 0.50
52.63%
1.55
0.75
520,000 130 5.82 348,000 -72,000
-17.14%
BANKNIFTY 24-Apr-14 CE 13,200.00 26.70 10.65
66.36%
33.50
9.90
511,725 20,469 113.40 173,775 -1,200
-0.69%
LT 24-Apr-14 CE 1,300.00 8.25 -0.60
-6.78%
11.40
4.35
511,000 1,022 39.81 367,500 -27,000
-6.84%
TATAMOTORS 24-Apr-14 CE 450.00 1.05 0.45
75.00%
1.25
0.45
505,000 505 4.19 684,000 -62,000
-8.31%
JPASSOCIAT 24-Apr-14 CE 67.50 0.05 0.00
0.00%
0.10
0.05
504,000 63 0.25 2,272,000 -144,000
-5.96%
NTPC 24-Apr-14 CE 120.00 3.75 0.05
1.35%
4.00
2.25
504,000 252 15.12 1,174,000 12,000
1.03%
NIFTY 29-May-14 CE 6,800.00 314.85 46.25
17.22%
318.00
263.50
503,700 10,074 1,507.67 1,461,200 55,050
3.91%
DLF 29-May-14 CE 180.00 8.10 0.65
8.72%
8.90
6.90
498,000 249 37.00 624,000 214,000
52.20%
SSLT 24-Apr-14 CE 195.00 2.80 0.30
12.00%
3.25
2.10
498,000 249 13.60 254,000 -10,000
-3.79%
INFY 24-Apr-14 CE 3,250.00 11.75 0.15
1.29%
20.00
5.10
496,875 3,975 63.85 205,125 250
0.12%
ADANIPORTS 24-Apr-14 CE 220.00 1.15 -0.30
-20.69%
3.45
1.00
490,000 245 10.29 352,000 32,000
10.00%
ADANIENT 24-Apr-14 CE 510.00 1.90 -0.90
-32.14%
5.00
1.65
484,000 242 14.23 224,000 -56,000
-20.00%
RELCAPITAL 24-Apr-14 CE 400.00 1.60 -0.55
-25.58%
2.90
1.20
484,000 484 9.58 680,000 13,000
1.95%
TCS 24-Apr-14 CE 2,400.00 1.35 -2.80
-67.47%
5.10
1.05
483,375 3,867 9.62 219,125 -59,875
-21.46%
BANKNIFTY 24-Apr-14 CE 13,100.00 42.25 19.80
88.20%
51.60
14.75
482,425 19,297 166.53 95,350 -4,200
-4.22%
BANKNIFTY 24-Apr-14 CE 13,500.00 6.50 0.50
8.33%
9.85
4.10
472,950 18,918 31.03 491,100 11,275
2.35%
DLF 24-Apr-14 CE 200.00 0.15 -0.05
-25.00%
0.20
0.10
468,000 234 0.61 2,144,000 -92,000
-4.11%
APOLLOTYRE 24-Apr-14 CE 160.00 14.05 10.00
246.91%
15.35
4.10
460,000 115 43.38 252,000 -68,000
-21.25%
ARVIND 24-Apr-14 CE 205.00 0.75 0.55
275.00%
1.45
0.20
456,000 114 4.10 172,000 52,000
43.33%
JPASSOCIAT 29-May-14 CE 60.00 4.70 1.15
32.39%
4.95
3.85
456,000 57 20.43 480,000 184,000
62.16%
LT 24-Apr-14 CE 1,280.00 15.15 -0.30
-1.94%
19.50
8.25
446,000 892 65.65 114,500 -9,500
-7.66%
RANBAXY 24-Apr-14 CE 480.00 3.70 -0.15
-3.90%
6.00
3.00
442,000 442 17.68 720,000 -69,000
-8.75%
RELCAPITAL 24-Apr-14 CE 390.00 2.75 -0.60
-17.91%
4.60
2.20
439,000 439 14.57 212,000 13,000
6.53%
CAIRN 24-Apr-14 CE 370.00 4.05 1.30
47.27%
6.40
2.15
433,000 433 18.01 152,000 -62,000
-28.97%
TATASTEEL 24-Apr-14 CE 450.00 0.50 -0.10
-16.67%
0.60
0.30
427,000 427 1.79 472,000 -25,000
-5.03%
IDEA 24-Apr-14 CE 145.00 1.25 -0.10
-7.41%
1.75
0.80
422,000 211 5.28 480,000 -56,000
-10.45%
AXISBANK 24-Apr-14 CE 1,500.00 9.85 4.40
80.73%
12.50
5.10
421,250 1,685 39.09 298,750 -45,750
-13.28%
BANKNIFTY 24-Apr-14 CE 12,600.00 275.10 128.70
87.91%
304.00
117.05
420,750 16,830 788.23 68,225 -25,550
-27.25%
DLF 29-May-14 CE 170.00 11.60 0.95
8.92%
12.00
9.60
414,000 207 45.08 160,000 96,000
150.00%
SBIN 24-Apr-14 CE 2,100.00 6.60 2.30
53.49%
9.00
3.50
409,000 3,272 23.11 393,500 -48,500
-10.97%
CROMPGREAV 24-Apr-14 CE 170.00 20.15 11.45
131.61%
22.20
7.85
404,000 101 63.31 192,000 -184,000
-48.94%
RPOWER 24-Apr-14 CE 70.00 3.50 0.85
32.08%
3.85
2.60
404,000 101 13.01 1,100,000 0
0.00%
YESBANK 24-Apr-14 CE 430.00 4.85 1.75
56.45%
5.20
2.80
402,000 402 16.08 286,000 4,000
1.42%
ONGC 24-Apr-14 CE 320.00 6.05 1.75
40.70%
6.50
2.65
397,000 397 18.14 164,000 -77,000
-31.95%
NHPC 24-Apr-14 CE 22.50 0.10 0.05
100.00%
0.10
0.05
396,000 33 0.28 4,176,000 -192,000
-4.40%
BHEL 24-Apr-14 CE 195.00 0.65 0.30
85.71%
0.65
0.20
394,000 197 1.77 728,000 16,000
2.25%
SSLT 24-Apr-14 CE 190.00 5.30 1.00
23.26%
5.85
4.00
390,000 195 19.46 516,000 -66,000
-11.34%
IDFC 24-Apr-14 CE 115.00 4.45 1.15
34.85%
5.10
3.55
388,000 97 16.41 432,000 -48,000
-10.00%
WIPRO 24-Apr-14 CE 600.00 6.40 1.70
36.17%
8.20
4.05
383,000 766 25.47 228,000 48,500
27.02%
IDEA 24-Apr-14 CE 150.00 0.60 -0.05
-7.69%
0.95
0.30
380,000 190 1.98 908,000 -104,000
-10.28%
SSLT 24-Apr-14 CE 210.00 0.40 -0.10
-20.00%
0.55
0.35
378,000 189 1.55 652,000 -194,000
-22.93%
YESBANK 24-Apr-14 CE 460.00 1.00 0.15
17.65%
1.05
0.60
373,000 373 3.17 521,000 -14,000
-2.62%
DISHTV 24-Apr-14 CE 52.50 0.30 0.00
0.00%
0.35
0.20
368,000 46 0.92 792,000 -152,000
-16.10%
IDFC 24-Apr-14 CE 117.50 2.80 0.65
30.23%
3.45
2.30
368,000 92 10.19 160,000 36,000
29.03%
BHARTIARTL 24-Apr-14 CE 320.00 8.25 0.45
5.77%
9.85
6.00
365,000 365 28.14 299,000 -18,000
-5.68%
IDFC 24-Apr-14 CE 122.50 0.90 0.05
5.88%
1.35
0.85
364,000 91 3.75 408,000 128,000
45.71%
TATAGLOBAL 24-Apr-14 CE 150.00 8.30 5.20
167.74%
8.80
3.35
362,000 181 21.65 436,000 -142,000
-24.57%
ADANIENT 24-Apr-14 CE 520.00 1.50 -0.75
-33.33%
3.90
1.30
358,000 179 9.27 322,000 -44,000
-12.02%
LICHSGFIN 24-Apr-14 CE 280.00 2.40 1.20
100.00%
2.75
1.00
356,000 178 7.30 238,000 12,000
5.31%
YESBANK 24-Apr-14 CE 410.00 14.05 5.15
57.87%
15.00
9.30
356,000 356 43.15 142,000 13,000
10.08%
HDIL 24-Apr-14 CE 87.50 0.10 -0.10
-50.00%
0.35
0.10
352,000 44 0.56 352,000 304,000
633.33%
RELIANCE 29-May-14 CE 1,000.00 34.90 1.35
4.02%
36.00
30.25
351,500 1,406 120.42 295,250 106,000
56.01%
TCS 24-Apr-14 CE 2,350.00 2.30 -5.35
-69.93%
7.70
1.45
344,500 2,756 13.06 114,500 -37,250
-24.55%
APOLLOTYRE 24-Apr-14 CE 167.50 4.50 2.95
190.32%
9.00
1.30
344,000 86 16.92 52,000 -64,000
-55.17%
RELINFRA 24-Apr-14 CE 540.00 3.50 0.20
6.06%
6.20
2.85
339,000 339 15.15 161,000 -22,000
-12.02%
BANKNIFTY 24-Apr-14 CE 13,300.00 15.40 4.35
39.37%
21.25
6.50
338,050 13,522 47.80 137,850 15,125
12.32%
DISHTV 24-Apr-14 CE 55.00 0.10 -0.05
-33.33%
0.20
0.10
336,000 42 0.44 1,048,000 -8,000
-0.76%
INDIACEM 24-Apr-14 CE 70.00 2.45 1.40
133.33%
2.80
0.85
336,000 42 6.45 200,000 -32,000
-13.79%
ADANIPOWER 24-Apr-14 CE 65.00 0.10 0.00
0.00%
0.15
0.05
328,000 41 0.30 1,120,000 -168,000
-13.04%
BANKINDIA 24-Apr-14 CE 210.00 11.70 4.20
56.00%
12.35
5.75
328,000 164 27.75 156,000 40,000
34.48%
ITC 24-Apr-14 CE 355.00 3.50 1.30
59.09%
3.90
1.40
328,000 328 9.15 141,000 -10,000
-6.62%
AXISBANK 24-Apr-14 CE 1,450.00 32.75 14.75
81.94%
38.00
17.55
327,500 1,310 88.39 134,250 -2,500
-1.83%
CANBK 24-Apr-14 CE 270.00 9.45 6.25
195.31%
10.00
2.30
324,000 324 17.66 110,000 -39,000
-26.17%
CANBK 24-Apr-14 CE 280.00 5.00 3.30
194.12%
5.60
1.25
324,000 324 10.14 451,000 -59,000
-11.57%
CROMPGREAV 24-Apr-14 CE 210.00 0.45 0.05
12.50%
0.80
0.20
324,000 81 1.68 188,000 148,000
370.00%
KTKBANK 24-Apr-14 CE 130.00 0.35 -0.15
-30.00%
0.50
0.20
324,000 81 1.04 1,004,000 -40,000
-3.83%
IDBI 24-Apr-14 CE 67.50 0.85 0.25
41.67%
1.00
0.50
316,000 79 2.43 548,000 -28,000
-4.86%
ADANIPORTS 24-Apr-14 CE 190.00 11.30 2.20
24.18%
16.50
10.35
316,000 158 41.87 242,000 -56,000
-18.79%
VOLTAS 24-Apr-14 CE 185.00 0.40 0.10
33.33%
0.65
0.15
316,000 79 1.39 288,000 4,000
1.41%
AUROPHARMA 24-Apr-14 CE 590.00 1.90 -0.55
-22.45%
3.05
0.90
314,000 157 5.46 274,000 -4,000
-1.44%
PNB 24-Apr-14 CE 780.00 14.85 4.10
38.14%
16.75
7.00
314,000 628 38.25 99,500 -41,500
-29.43%
IDFC 29-May-14 CE 120.00 8.90 0.75
9.20%
9.55
8.15
312,000 78 27.64 476,000 160,000
50.63%
ICICIBANK 24-Apr-14 CE 1,260.00 20.20 12.90
176.71%
26.00
8.65
311,500 1,246 52.11 89,250 -7,000
-7.27%
IRB 24-Apr-14 CE 115.00 3.30 1.90
135.71%
4.35
1.00
308,000 77 8.10 264,000 4,000
1.54%
ADANIENT 24-Apr-14 CE 540.00 0.95 -0.45
-32.14%
2.30
0.80
306,000 153 4.31 364,000 4,000
1.11%
INFY 24-Apr-14 CE 3,500.00 1.40 -0.50
-26.32%
1.95
1.10
305,250 2,442 4.15 469,750 -126,875
-21.27%
LT 24-Apr-14 CE 1,260.00 25.65 1.95
8.23%
30.70
14.50
303,500 607 68.50 57,500 21,000
57.53%
MCDOWELL-N 24-Apr-14 CE 2,900.00 7.00 -6.90
-49.64%
11.95
5.15
297,875 2,383 25.05 458,000 36,875
8.76%
GMRINFRA 24-Apr-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
297,000 27 0.15 2,321,000 -11,000
-0.47%
ADANIPOWER 24-Apr-14 CE 50.00 2.35 -0.50
-17.54%
3.25
2.30
296,000 37 7.28 744,000 200,000
36.76%
NIFTY 29-May-14 CE 6,900.00 264.75 40.85
18.24%
267.95
219.05
295,600 5,912 743.49 990,350 4,600
0.47%
ICICIBANK 24-Apr-14 CE 1,280.00 11.45 6.20
118.10%
15.35
4.60
293,750 1,175 31.05 87,750 500
0.57%
UCOBANK 24-Apr-14 CE 80.00 0.30 0.00
0.00%
0.35
0.20
292,000 73 0.82 592,000 -92,000
-13.45%
UNIONBANK 24-Apr-14 CE 155.00 2.25 1.05
87.50%
2.60
0.90
290,000 145 5.77 322,000 -10,000
-3.01%
ADANIPORTS 24-Apr-14 CE 205.00 4.10 0.35
9.33%
8.00
3.85
288,000 144 16.47 190,000 20,000
11.76%
TATAMOTORS 24-Apr-14 CE 410.00 20.40 11.95
141.42%
21.60
10.45
286,000 286 44.07 333,000 -9,000
-2.63%
TATACOMM 24-Apr-14 CE 320.00 3.10 -0.60
-16.22%
5.45
2.70
282,000 141 11.45 258,000 -54,000
-17.31%
RELIANCE 24-Apr-14 CE 940.00 28.20 10.35
57.98%
30.00
18.30
277,000 1,108 68.53 464,500 6,500
1.42%
HCLTECH 24-Apr-14 CE 1,440.00 14.35 -5.75
-28.61%
26.05
12.00
276,000 1,104 51.47 85,000 22,000
34.92%
TATAPOWER 24-Apr-14 CE 90.00 0.20 0.00
0.00%
0.30
0.10
273,570 66 0.49 1,504,635 -8,290
-0.55%
TATAPOWER 24-Apr-14 CE 90.00 0.20 -1.90
-90.48%
0.30
0.10
273,570 66 5.77 1,504,635 -8,290
-0.55%
SAIL 24-Apr-14 CE 80.00 0.15 0.00
0.00%
0.20
0.10
272,000 34 0.38 1,720,000 -80,000
-4.44%
WIPRO 24-Apr-14 CE 590.00 10.30 3.20
45.07%
12.45
6.55
271,500 543 28.75 101,000 17,500
20.96%
ITC 24-Apr-14 CE 345.00 9.55 3.30
52.80%
10.10
4.70
270,000 270 21.01 97,000 -65,000
-40.12%
RANBAXY 24-Apr-14 CE 500.00 1.30 -0.10
-7.14%
2.05
1.05
270,000 270 3.89 665,000 45,000
7.26%
HDFCBANK 24-Apr-14 CE 720.00 10.35 -6.40
-38.21%
12.25
6.40
269,000 538 22.33 63,500 35,500
126.79%
MCDOWELL-N 29-May-14 CE 2,900.00 35.05 -9.65
-21.59%
44.25
32.00
268,125 2,145 101.03 320,125 224,625
235.21%
NIFTY 24-Apr-14 CE 6,650.00 153.05 81.10
112.72%
157.80
73.45
267,150 5,343 301.45 86,300 -43,200
-33.36%
INFY 24-Apr-14 CE 3,400.00 2.15 -0.60
-21.82%
3.95
1.65
267,125 2,137 5.80 583,750 -73,000
-11.12%
HDFCBANK 24-Apr-14 CE 740.00 3.00 -3.95
-56.83%
5.55
1.70
267,000 534 6.68 195,500 -23,500
-10.73%
SAIL 24-Apr-14 CE 77.50 0.35 0.10
40.00%
0.35
0.20
264,000 33 0.66 448,000 8,000
1.82%
L&TFH 24-Apr-14 CE 80.00 0.10 0.05
100.00%
0.10
0.05
260,000 65 0.18 2,492,000 -160,000
-6.03%
POWERGRID 24-Apr-14 CE 110.00 0.40 -0.20
-33.33%
0.60
0.30
260,000 65 1.04 1,124,000 36,000
3.31%
HCLTECH 24-Apr-14 CE 1,500.00 2.85 -4.85
-62.99%
9.20
2.30
259,750 1,039 13.12 187,250 -250
-0.13%
AUROPHARMA 24-Apr-14 CE 530.00 25.95 3.10
13.57%
29.80
11.75
258,000 129 50.96 82,000 -28,000
-25.45%
ANDHRABANK 24-Apr-14 CE 65.00 1.15 0.45
64.29%
1.20
0.70
256,000 64 2.43 356,000 -4,000
-1.11%
IDBI 24-Apr-14 CE 70.00 0.40 0.10
33.33%
0.45
0.20
256,000 64 0.84 652,000 -80,000
-10.93%
ONGC 24-Apr-14 CE 330.00 2.10 0.35
20.00%
2.25
1.00
256,000 256 4.22 412,000 -83,000
-16.77%
TATAGLOBAL 24-Apr-14 CE 165.00 1.00 0.70
233.33%
1.35
0.30
256,000 128 1.92 262,000 34,000
14.91%
NIFTY 29-May-14 CE 7,200.00 140.80 23.10
19.63%
145.50
114.55
255,550 5,111 336.89 587,500 75,900
14.84%
NIFTY 29-May-14 CE 7,100.00 177.85 27.75
18.49%
181.00
145.10
254,050 5,081 422.36 461,400 96,000
26.27%
ADANIENT 24-Apr-14 CE 430.00 20.15 0.70
3.60%
34.15
19.10
252,000 126 64.81 136,000 -10,000
-6.85%
IDFC 29-May-14 CE 130.00 5.25 0.15
2.94%
5.60
4.65
252,000 63 13.13 256,000 88,000
52.38%
HEXAWARE 24-Apr-14 CE 170.00 4.25 1.85
77.08%
5.30
2.40
250,000 125 9.60 98,000 -30,000
-23.44%
DLF 29-May-14 CE 160.00 15.55 1.55
11.07%
15.75
12.75
250,000 125 35.95 190,000 154,000
427.78%
BHARTIARTL 24-Apr-14 CE 340.00 0.85 -0.50
-37.04%
1.50
0.80
248,000 248 2.55 363,000 -31,000
-7.87%
IDFC 29-May-14 CE 125.00 6.75 0.45
7.14%
7.05
6.00
248,000 62 16.17 376,000 124,000
49.21%
IRB 24-Apr-14 CE 120.00 1.40 0.75
115.38%
1.95
0.40
248,000 62 3.35 512,000 -52,000
-9.22%
L&TFH 24-Apr-14 CE 70.00 0.40 0.10
33.33%
0.80
0.20
248,000 62 1.09 1,092,000 -64,000
-5.54%
HINDALCO 24-Apr-14 CE 137.50 5.20 2.85
121.28%
5.50
1.95
246,000 123 7.92 90,000 -54,000
-37.50%
BHEL 24-Apr-14 CE 170.00 11.25 5.35
90.68%
11.30
4.00
238,000 119 15.14 168,000 22,000
15.07%
HINDALCO 24-Apr-14 CE 142.50 2.45 1.45
145.00%
2.80
0.50
234,000 117 4.45 146,000 -34,000
-18.89%
IBREALEST 24-Apr-14 CE 67.50 0.40 0.05
14.29%
0.55
0.35
232,000 58 1.00 204,000 20,000
10.87%
RELINFRA 24-Apr-14 CE 500.00 24.85 8.70
53.87%
27.60
17.00
231,000 231 53.87 151,000 -88,000
-36.82%
AUROPHARMA 24-Apr-14 CE 610.00 0.80 -0.40
-33.33%
1.40
0.50
228,000 114 1.85 180,000 6,000
3.45%
BANKBARODA 24-Apr-14 CE 780.00 11.65 2.70
30.17%
13.00
5.30
226,000 452 20.79 101,500 -14,000
-12.12%
HDIL 24-Apr-14 CE 67.50 7.70 0.15
1.99%
8.35
6.20
224,000 28 16.93 192,000 -88,000
-31.43%
UNIONBANK 24-Apr-14 CE 160.00 1.10 0.30
37.50%
1.40
0.55
224,000 112 2.26 342,000 -30,000
-8.06%
HINDALCO 29-May-14 CE 150.00 7.50 2.50
50.00%
7.50
5.50
222,000 111 15.05 138,000 98,000
245.00%
GMRINFRA 24-Apr-14 CE 22.50 3.00 1.15
62.16%
3.15
1.80
220,000 20 5.79 682,000 -99,000
-12.68%
HCLTECH 24-Apr-14 CE 1,450.00 10.95 -6.30
-36.52%
22.80
9.25
220,000 880 33.64 96,750 17,500
22.08%
NIFTY 24-Apr-14 CE 6,500.00 297.30 94.35
46.49%
302.00
205.00
218,550 4,371 574.02 626,300 -36,050
-5.44%
TCS 24-Apr-14 CE 2,150.00 77.30 1.05
1.38%
92.00
33.70
218,500 1,748 137.09 46,125 5,250
12.84%
NIFTY 24-Apr-14 CE 7,200.00 0.50 -0.05
-9.09%
0.60
0.30
216,450 4,329 0.91 597,750 -93,350
-13.51%
SBIN 24-Apr-14 CE 2,200.00 1.55 -0.15
-8.82%
2.00
1.10
215,375 1,723 3.47 281,625 -63,500
-18.40%
HINDALCO 24-Apr-14 CE 155.00 0.25 0.10
66.67%
0.30
0.10
214,000 107 0.45 308,000 12,000
4.05%
AMBUJACEM 24-Apr-14 CE 215.00 4.40 2.85
183.87%
5.25
1.35
210,000 105 7.56 80,000 0
0.00%
INDUSINDBK 24-Apr-14 CE 510.00 5.05 0.65
14.77%
7.60
3.00
209,000 209 10.66 62,000 -55,000
-47.01%
AMBUJACEM 24-Apr-14 CE 220.00 2.15 1.25
138.89%
2.70
0.65
208,000 104 3.68 192,000 -48,000
-20.00%
CROMPGREAV 24-Apr-14 CE 205.00 0.75 0.30
66.67%
1.25
0.30
204,000 51 1.96 44,000 16,000
57.14%
INFY 24-Apr-14 CE 3,350.00 3.20 -0.65
-16.88%
4.85
2.25
202,625 1,621 6.95 213,500 -1,625
-0.76%
SUNPHARMA 24-Apr-14 CE 630.00 6.10 0.75
14.02%
7.20
5.10
202,500 405 12.41 186,500 -21,000
-10.12%
NIFTY 29-May-14 CE 7,700.00 35.20 6.30
21.80%
37.90
26.70
202,300 4,046 66.64 469,800 52,100
12.47%
NIFTY 29-May-14 CE 8,000.00 17.65 2.90
19.66%
21.75
13.00
200,300 4,006 33.31 311,800 13,150
4.40%
CAIRN 24-Apr-14 CE 360.00 10.15 3.70
57.36%
13.70
5.80
199,000 199 19.60 122,000 -84,000
-40.78%
INFY 24-Apr-14 CE 3,600.00 0.95 -0.55
-36.67%
1.30
0.80
198,250 1,586 2.02 332,875 -63,625
-16.05%
GMRINFRA 29-May-14 CE 25.00 3.00 0.70
30.43%
3.00
2.30
198,000 18 5.11 528,000 121,000
29.73%
PFC 24-Apr-14 CE 195.00 2.00 1.05
110.53%
2.30
0.50
198,000 99 2.63 164,000 -26,000
-13.68%
YESBANK 24-Apr-14 CE 450.00 1.70 0.40
30.77%
1.85
1.00
197,000 197 2.72 387,000 3,000
0.78%
LICHSGFIN 24-Apr-14 CE 260.00 12.60 5.05
66.89%
14.00
6.35
194,000 97 18.12 398,000 -42,000
-9.55%
HDFCBANK 24-Apr-14 CE 730.00 6.00 -4.75
-44.19%
8.40
3.50
192,500 385 9.12 94,500 7,500
8.62%
PNB 24-Apr-14 CE 800.00 7.15 1.65
30.00%
8.45
3.50
192,500 385 11.51 129,500 -29,500
-18.55%
RPOWER 29-May-14 CE 80.00 3.25 0.25
8.33%
3.60
2.90
192,000 48 6.32 312,000 112,000
56.00%
BANKNIFTY 24-Apr-14 CE 12,500.00 354.40 153.45
76.36%
390.00
163.00
191,500 7,660 509.54 182,575 -36,625
-16.71%
DLF 24-Apr-14 CE 155.00 7.05 0.50
7.63%
8.05
5.25
188,000 94 12.93 70,000 2,000
2.94%
SUNPHARMA 24-Apr-14 CE 620.00 11.00 2.55
30.18%
12.00
8.70
188,000 376 19.46 176,500 -48,500
-21.56%
NIFTY 29-May-14 CE 6,700.00 368.30 53.60
17.03%
372.00
313.00
186,600 3,732 649.35 817,150 30,600
3.89%
IDEA 24-Apr-14 CE 160.00 0.15 -0.10
-40.00%
0.25
0.10
184,000 92 0.29 422,000 -46,000
-9.83%
IDFC 24-Apr-14 CE 127.50 0.45 0.00
0.00%
0.60
0.35
180,000 45 0.76 396,000 -56,000
-12.39%
L&TFH 24-Apr-14 CE 75.00 0.10 0.00
0.00%
0.15
0.05
180,000 45 0.14 2,200,000 -56,000
-2.48%
NMDC 24-Apr-14 CE 150.00 1.70 -0.45
-20.93%
3.10
1.65
180,000 90 4.27 428,000 -14,000
-3.17%
WIPRO 24-Apr-14 CE 580.00 15.75 5.45
52.91%
17.90
10.20
179,000 358 26.56 147,500 -8,000
-5.14%
HCLTECH 24-Apr-14 CE 1,420.00 23.55 -3.75
-13.74%
37.75
20.05
176,250 705 48.94 75,000 11,250
17.65%
HDIL 29-May-14 CE 75.00 8.30 0.50
6.41%
8.95
7.55
176,000 22 14.27 88,000 24,000
37.50%
INDIACEM 24-Apr-14 CE 75.00 0.75 0.40
114.29%
0.80
0.30
176,000 22 1.00 320,000 -32,000
-9.09%
BANKNIFTY 24-Apr-14 CE 13,400.00 8.65 0.70
8.81%
12.80
4.95
172,025 6,881 14.23 78,250 -6,250
-7.40%
RPOWER 24-Apr-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
172,000 43 0.09 1,180,000 140,000
13.46%
HDFC 24-Apr-14 CE 900.00 5.00 0.45
9.89%
6.00
2.70
171,000 342 6.96 205,000 12,000
6.22%
TATASTEEL 24-Apr-14 CE 400.00 21.20 4.70
28.48%
21.90
15.00
170,000 170 31.04 539,000 -21,000
-3.75%
LT 24-Apr-14 CE 1,320.00 4.10 -0.90
-18.00%
6.00
2.25
169,000 338 6.83 154,000 -3,000
-1.91%
JPASSOCIAT 24-Apr-14 CE 52.50 5.40 2.35
77.05%
5.60
3.05
168,000 21 7.36 800,000 -88,000
-9.91%
HINDUNILVR 24-Apr-14 CE 620.00 3.80 -0.80
-17.39%
5.60
2.45
167,500 335 6.82 277,500 -5,500
-1.94%
IDBI 24-Apr-14 CE 65.00 1.95 0.55
39.29%
2.15
1.20
164,000 41 2.92 320,000 -8,000
-2.44%
IDFC 24-Apr-14 CE 132.50 0.15 -0.15
-50.00%
0.25
0.10
164,000 41 0.34 476,000 -48,000
-9.16%
IDFC 24-Apr-14 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
164,000 41 0.10 4,516,000 -92,000
-2.00%
HCLTECH 24-Apr-14 CE 1,460.00 8.45 -5.05
-37.41%
18.95
6.50
161,750 647 18.34 95,750 46,000
92.46%
TATAPOWER 24-Apr-14 CE 87.50 0.40 0.10
33.33%
0.50
0.20
161,655 39 0.58 389,630 87,045
28.77%
EXIDEIND 24-Apr-14 CE 130.00 1.60 0.05
3.23%
2.20
1.05
160,000 80 2.58 292,000 -60,000
-17.05%
HDIL 24-Apr-14 CE 65.00 9.25 2.10
29.37%
10.15
8.55
160,000 20 14.82 648,000 -56,000
-7.95%
PFC 24-Apr-14 CE 200.00 0.80 0.25
45.45%
0.90
0.25
160,000 80 0.88 508,000 -18,000
-3.42%
RELIANCE 29-May-14 CE 1,100.00 11.70 -0.45
-3.70%
13.00
10.00
158,250 633 18.45 88,250 10,500
13.50%
HDFC 24-Apr-14 CE 880.00 13.40 2.40
21.82%
14.30
7.50
158,000 316 17.62 182,000 33,000
22.15%
HINDPETRO 24-Apr-14 CE 310.00 6.50 2.60
66.67%
7.80
2.40
158,000 79 7.58 68,000 10,000
17.24%
JINDALSTEL 29-May-14 CE 280.00 19.30 1.30
7.22%
23.05
17.05
156,000 156 31.70 89,000 88,000
8,800.00%
HEXAWARE 24-Apr-14 CE 175.00 2.50 0.80
47.06%
3.75
1.50
154,000 77 3.87 106,000 2,000
1.92%
JINDALSTEL 24-Apr-14 CE 290.00 1.30 0.55
73.33%
1.45
0.50
153,000 153 1.58 209,000 -60,000
-22.30%
RANBAXY 24-Apr-14 CE 460.00 12.95 1.25
10.68%
16.40
10.50
153,000 153 19.69 663,000 -20,000
-2.93%
ALBK 24-Apr-14 CE 97.50 0.95 0.50
111.11%
0.95
0.40
152,000 38 1.08 116,000 0
0.00%
ADANIENT 24-Apr-14 CE 420.00 27.35 2.80
11.41%
40.00
24.60
152,000 76 48.34 112,000 -28,000
-20.00%
BPCL 24-Apr-14 CE 460.00 4.20 1.80
75.00%
5.00
1.85
152,000 152 4.91 179,000 -33,000
-15.57%
INDUSINDBK 24-Apr-14 CE 520.00 2.75 0.00
0.00%
4.15
1.50
152,000 152 4.21 138,000 -39,000
-22.03%
VOLTAS 24-Apr-14 CE 190.00 0.30 0.10
50.00%
0.40
0.10
152,000 38 0.36 292,000 -16,000
-5.19%
TECHM 24-Apr-14 CE 1,800.00 12.45 0.15
1.22%
20.15
10.05
150,250 601 22.87 123,750 -18,750
-13.16%
IFCI 29-May-14 CE 25.00 2.30 0.30
15.00%
2.30
2.15
150,000 15 3.35 270,000 100,000
58.82%
IFCI 29-May-14 CE 27.50 1.45 0.20
16.00%
1.50
1.25
150,000 15 2.08 480,000 70,000
17.07%
ADANIPORTS 24-Apr-14 CE 230.00 0.75 -0.20
-21.05%
1.95
0.65
150,000 75 1.79 192,000 4,000
2.13%
TATAGLOBAL 24-Apr-14 CE 145.00 14.00 7.50
115.38%
14.00
8.15
150,000 75 18.74 384,000 82,000
27.15%
NIFTY 24-Apr-14 CE 7,050.00 1.35 0.00
0.00%
1.50
0.90
149,250 2,985 1.78 275,250 26,800
10.79%
IRB 24-Apr-14 CE 125.00 0.75 0.45
150.00%
0.90
0.30
148,000 37 0.86 332,000 8,000
2.47%
RECLTD 24-Apr-14 CE 250.00 4.15 2.40
137.14%
4.90
1.45
148,000 74 5.05 106,000 0
0.00%
RPOWER 24-Apr-14 CE 82.50 0.10 -0.05
-33.33%
0.15
0.10
148,000 37 0.15 236,000 -24,000
-9.23%
SBIN 24-Apr-14 CE 2,150.00 2.60 0.20
8.33%
3.10
1.65
147,750 1,182 3.55 110,625 -11,250
-9.23%
JINDALSTEL 24-Apr-14 CE 270.00 11.00 5.70
107.55%
11.00
4.75
146,000 146 11.52 167,000 -17,000
-9.24%
PFC 24-Apr-14 CE 185.00 7.95 4.95
165.00%
8.25
2.10
146,000 73 6.95 48,000 -2,000
-4.00%
MCDOWELL-N 24-Apr-14 CE 3,000.00 3.00 -2.20
-42.31%
3.95
2.35
145,750 1,166 4.47 324,750 14,375
4.63%
SBIN 24-Apr-14 CE 1,950.00 80.15 39.30
96.21%
82.45
40.05
145,000 1,160 91.23 233,500 -27,500
-10.54%
AUROPHARMA 24-Apr-14 CE 620.00 0.55 -0.30
-35.29%
0.85
0.35
144,000 72 0.76 164,000 -46,000
-21.90%
JPASSOCIAT 24-Apr-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
144,000 18 0.07 792,000 -24,000
-2.94%
NHPC 29-May-14 CE 20.00 1.30 -0.15
-10.34%
1.40
1.15
144,000 12 1.84 360,000 96,000
36.36%
RELIANCE 24-Apr-14 CE 1,020.00 1.85 0.90
94.74%
2.20
0.55
143,250 573 2.13 158,750 3,000
1.93%
JPPOWER 24-Apr-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
143,000 11 0.07 2,392,000 -13,000
-0.54%
JPPOWER 29-May-14 CE 17.50 1.20 -0.05
-4.00%
1.35
1.00
143,000 11 1.69 533,000 78,000
17.14%
NTPC 24-Apr-14 CE 122.50 2.00 -0.05
-2.44%
2.10
1.05
142,000 71 2.27 198,000 -4,000
-1.98%
UNIONBANK 24-Apr-14 CE 145.00 9.40 5.15
121.18%
9.40
4.15
142,000 71 9.80 310,000 2,000
0.65%
TATACOMM 24-Apr-14 CE 310.00 7.60 0.45
6.29%
9.90
5.35
142,000 71 10.56 252,000 0
0.00%
PFC 24-Apr-14 CE 180.00 11.60 6.45
125.24%
12.70
4.20
140,000 70 10.72 52,000 4,000
8.33%
BHEL 29-May-14 CE 180.00 11.85 1.85
18.50%
12.00
8.00
138,000 69 12.92 108,000 80,000
285.71%
HINDZINC 24-Apr-14 CE 130.00 2.15 0.90
72.00%
2.50
0.80
136,000 68 2.57 496,000 -12,000
-2.36%
RPOWER 29-May-14 CE 75.00 4.90 0.40
8.89%
5.15
4.35
136,000 34 6.61 320,000 80,000
33.33%
HDFCBANK 24-Apr-14 CE 760.00 1.00 -1.75
-63.64%
1.55
0.60
135,500 271 1.25 252,000 -32,500
-11.42%
BANKBARODA 24-Apr-14 CE 800.00 5.25 0.55
11.70%
6.20
2.60
134,500 269 6.23 107,500 -23,000
-17.62%
ADANIPORTS 24-Apr-14 CE 195.00 8.20 1.35
19.71%
13.00
8.00
134,000 67 13.48 88,000 -16,000
-15.38%
SSLT 24-Apr-14 CE 205.00 0.80 -0.10
-11.11%
1.00
0.60
134,000 67 1.03 278,000 -58,000
-17.26%
IDFC 24-Apr-14 CE 145.00 0.10 -0.05
-33.33%
0.10
0.05
132,000 33 0.11 1,284,000 8,000
0.63%
L&TFH 24-Apr-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
132,000 33 0.07 1,188,000 -44,000
-3.57%
NHPC 29-May-14 CE 22.50 0.70 -0.05
-6.67%
0.75
0.60
132,000 11 0.88 732,000 120,000
19.61%
VOLTAS 24-Apr-14 CE 150.00 15.90 6.80
74.73%
15.90
6.30
132,000 33 12.50 112,000 24,000
27.27%
BPCL 24-Apr-14 CE 450.00 7.95 4.20
112.00%
8.90
3.15
131,000 131 7.82 55,000 -46,000
-45.54%
IFCI 29-May-14 CE 30.00 0.80 0.10
14.29%
0.85
0.70
130,000 13 0.99 370,000 50,000
15.63%
NTPC 29-May-14 CE 130.00 3.20 -0.05
-1.54%
3.40
2.50
130,000 65 3.77 302,000 88,000
41.12%
ZEEL 24-Apr-14 CE 270.00 1.80 -2.30
-56.10%
3.80
1.60
130,000 130 3.12 146,000 76,000
108.57%
RELCAPITAL 24-Apr-14 CE 360.00 17.60 4.10
30.37%
19.60
13.55
129,000 129 22.02 130,000 -11,000
-7.80%
SUNPHARMA 24-Apr-14 CE 640.00 3.20 0.00
0.00%
4.50
2.65
128,500 257 4.29 220,500 -57,000
-20.54%
IDFC 24-Apr-14 CE 137.50 0.15 0.00
0.00%
0.20
0.10
128,000 32 0.17 188,000 -52,000
-21.67%
TATAGLOBAL 24-Apr-14 CE 170.00 0.50 0.30
150.00%
0.65
0.20
128,000 64 0.52 244,000 -2,000
-0.81%
ONGC 24-Apr-14 CE 340.00 0.40 -0.25
-38.46%
0.45
0.25
127,000 127 0.39 317,000 -24,000
-7.04%
ANDHRABANK 24-Apr-14 CE 70.00 0.25 0.00
0.00%
0.25
0.15
124,000 31 0.26 636,000 -44,000
-6.47%
INDUSINDBK 24-Apr-14 CE 490.00 15.30 4.65
43.66%
18.30
9.40
124,000 124 15.80 32,000 -23,000
-41.82%
ITC 24-Apr-14 CE 365.00 0.90 0.20
28.57%
1.05
0.50
124,000 124 1.00 291,000 6,000
2.11%
JSWSTEEL 24-Apr-14 CE 1,040.00 20.20 9.00
80.36%
23.00
12.05
123,500 247 21.67 55,000 -7,000
-11.29%
CIPLA 24-Apr-14 CE 400.00 4.95 0.45
10.00%
5.35
3.45
123,000 246 5.58 175,000 -32,500
-15.66%
PNB 24-Apr-14 CE 760.00 27.10 8.35
44.53%
29.75
12.90
123,000 246 24.21 133,000 3,000
2.31%
ICICIBANK 24-Apr-14 CE 1,240.00 32.70 19.10
140.44%
37.90
15.25
121,250 485 29.44 46,500 -18,500
-28.46%
AXISBANK 24-Apr-14 CE 1,460.00 25.60 11.60
82.86%
31.00
14.05
121,250 485 28.91 21,000 -9,250
-30.58%
CAIRN 24-Apr-14 CE 380.00 1.40 0.65
86.67%
2.50
0.70
121,000 121 1.98 126,000 9,000
7.69%
CAIRN 29-May-14 CE 400.00 5.20 4.95
1,980.00%
5.20
3.00
120,000 120 5.21 119,000 119,000
0.00%
IRB 24-Apr-14 CE 110.00 8.00 5.05
171.19%
8.50
3.25
120,000 30 7.46 92,000 -48,000
-34.29%
L&TFH 24-Apr-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
120,000 30 0.06 1,628,000 -112,000
-6.44%
RELCAPITAL 29-May-14 CE 380.00 30.40 3.70
13.86%
32.15
27.00
120,000 120 36.26 178,000 71,000
66.36%
UCOBANK 24-Apr-14 CE 77.50 0.65 0.15
30.00%
0.70
0.35
120,000 30 0.64 224,000 -8,000
-3.45%
TCS 24-Apr-14 CE 2,500.00 1.00 -1.10
-52.38%
1.50
0.80
119,000 952 1.29 98,625 -18,750
-15.97%
BANKBARODA 24-Apr-14 CE 760.00 21.40 5.75
36.74%
23.75
10.70
118,500 237 20.06 104,500 -9,500
-8.33%
ADANIENT 24-Apr-14 CE 530.00 1.10 -0.55
-33.33%
3.00
0.95
118,000 59 2.04 122,000 -8,000
-6.15%
DLF 24-Apr-14 CE 150.00 10.85 0.75
7.43%
12.35
9.15
118,000 59 12.44 56,000 2,000
3.70%
DLF 24-Apr-14 CE 195.00 0.15 -0.10
-40.00%
0.20
0.15
118,000 59 0.21 632,000 14,000
2.27%
SBIN 24-Apr-14 CE 2,060.00 14.50 7.20
98.63%
15.20
6.35
117,125 937 12.81 31,500 -20,875
-39.86%
COALINDIA 24-Apr-14 CE 290.00 5.00 -0.10
-1.96%
5.45
2.90
117,000 117 4.77 212,000 -8,000
-3.64%
RELCAPITAL 29-May-14 CE 400.00 24.20 4.65
23.79%
25.15
20.10
117,000 117 26.98 149,000 72,000
93.51%
ICICIBANK 29-May-14 CE 1,250.00 91.85 15.70
20.62%
100.40
75.00
116,750 467 104.90 224,000 10,750
5.04%
NIFTY 29-May-14 CE 7,600.00 49.70 11.05
28.59%
51.50
36.10
116,550 2,331 53.51 224,050 41,250
22.57%
HINDUNILVR 24-Apr-14 CE 610.00 7.55 -0.40
-5.03%
10.70
4.40
115,500 231 8.88 158,500 -23,000
-12.67%
BHARTIARTL 24-Apr-14 CE 325.00 5.20 0.15
2.97%
6.00
3.80
113,000 113 5.45 75,000 -9,000
-10.71%
HEXAWARE 24-Apr-14 CE 180.00 1.35 0.40
42.11%
1.95
1.00
112,000 56 1.53 202,000 -40,000
-16.53%
ADANIPOWER 29-May-14 CE 55.00 5.05 -0.35
-6.48%
5.70
5.05
112,000 14 6.13 200,000 72,000
56.25%
HDIL 29-May-14 CE 80.00 7.05 1.05
17.50%
7.05
6.00
112,000 14 7.22 240,000 8,000
3.45%
BHEL 24-Apr-14 CE 210.00 0.20 0.05
33.33%
0.20
0.10
110,000 55 0.12 600,000 -54,000
-8.26%
HINDALCO 24-Apr-14 CE 130.00 12.20 5.40
79.41%
12.25
6.80
110,000 55 10.29 332,000 -32,000
-8.79%
ADANIPORTS 24-Apr-14 CE 215.00 1.90 -0.20
-9.52%
4.50
1.70
110,000 55 3.16 108,000 32,000
42.11%
RELINFRA 24-Apr-14 CE 550.00 2.10 -0.35
-14.29%
4.85
1.50
108,000 108 3.06 79,000 -8,000
-9.20%
NMDC 24-Apr-14 CE 145.00 5.25 0.35
7.14%
6.60
5.00
108,000 54 5.68 516,000 2,000
0.39%
RECLTD 24-Apr-14 CE 240.00 9.95 5.40
118.68%
11.20
4.00
108,000 54 7.93 94,000 -28,000
-22.95%
SYNDIBANK 24-Apr-14 CE 100.00 2.30 1.00
76.92%
2.50
1.00
108,000 27 1.80 196,000 -8,000
-3.92%
SSLT 29-May-14 CE 200.00 12.15 2.20
22.11%
12.65
10.40
106,000 53 12.55 240,000 68,000
39.53%
TATAMTRDVR 24-Apr-14 CE 235.00 6.30 4.10
186.36%
6.75
2.30
106,000 53 4.75 152,000 -12,000
-7.32%
SBIN 24-Apr-14 CE 2,040.00 20.70 10.35
100.00%
22.65
9.50
104,625 837 17.04 30,125 -8,000
-20.98%
ADANIPOWER 24-Apr-14 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
104,000 13 0.05 304,000 -32,000
-9.52%
DISHTV 24-Apr-14 CE 47.50 1.30 -0.35
-21.21%
1.60
1.15
104,000 13 1.48 120,000 -8,000
-6.25%
HCLTECH 24-Apr-14 CE 1,400.00 36.20 -0.10
-0.28%
58.00
30.30
104,000 416 41.45 83,000 -10,750
-11.47%
RPOWER 29-May-14 CE 72.50 6.45 0.05
0.78%
6.45
5.00
104,000 26 6.45 108,000 100,000
1,250.00%
NIFTY 24-Apr-14 CE 7,300.00 0.50 0.05
11.11%
0.50
0.25
102,650 2,053 0.33 302,450 -69,850
-18.76%
CANBK 24-Apr-14 CE 290.00 2.15 1.15
115.00%
2.50
0.75
102,000 102 1.34 181,000 -10,000
-5.24%
COALINDIA 24-Apr-14 CE 300.00 1.35 -0.55
-28.95%
1.95
0.80
102,000 102 1.29 325,000 5,000
1.56%
NMDC 24-Apr-14 CE 160.00 0.10 -0.10
-50.00%
0.30
0.10
102,000 51 0.16 232,000 -2,000
-0.85%
RCOM 24-Apr-14 CE 125.00 7.00 0.95
15.70%
7.75
6.00
102,000 51 7.41 294,000 38,000
14.84%
SBIN 24-Apr-14 CE 2,020.00 30.25 15.95
111.54%
32.85
13.50
101,875 815 23.62 27,375 -15,500
-36.15%
AXISBANK 24-Apr-14 CE 1,550.00 2.40 0.35
17.07%
3.45
1.75
100,500 402 2.45 185,250 -17,750
-8.74%
MCDOWELL-N 24-Apr-14 CE 2,850.00 20.15 -13.55
-40.21%
34.00
3.30
100,375 803 22.05 135,250 5,750
4.44%
APOLLOTYRE 24-Apr-14 CE 162.50 10.55 7.45
240.32%
12.25
2.85
100,000 25 6.83 44,000 -16,000
-26.67%
FEDERALBNK 24-Apr-14 CE 95.00 1.80 1.00
125.00%
1.85
0.90
100,000 25 1.45 156,000 -4,000
-2.50%
IDFC 29-May-14 CE 140.00 3.15 0.40
14.55%
3.40
2.90
100,000 25 3.03 180,000 52,000
40.63%
ONGC 24-Apr-14 CE 325.00 3.70 1.05
39.62%
3.90
1.75
100,000 100 2.96 65,000 -51,000
-43.97%
JINDALSTEL 24-Apr-14 CE 300.00 0.45 0.00
0.00%
0.60
0.25
98,000 98 0.42 448,000 -25,000
-5.29%
AXISBANK 24-Apr-14 CE 1,480.00 16.15 7.20
80.45%
21.00
9.20
98,000 392 15.13 43,500 -6,250
-12.56%
NIFTY 24-Apr-14 CE 6,400.00 396.50 100.70
34.04%
403.05
302.60
97,550 1,951 346.62 431,050 -30,400
-6.59%
ARVIND 24-Apr-14 CE 215.00 0.25 0.15
150.00%
0.45
0.10
96,000 24 0.31 44,000 8,000
22.22%
BHEL 24-Apr-14 CE 205.00 0.25 0.05
25.00%
0.25
0.10
96,000 48 0.15 316,000 -6,000
-1.86%
UNITECH 24-Apr-14 CE 12.50 3.95 0.85
27.42%
4.05
3.70
96,000 8 3.72 5,520,000 -48,000
-0.86%
CENTURYTEX 24-Apr-14 CE 370.00 4.65 -0.45
-8.82%
8.15
3.80
94,000 94 5.64 57,000 11,000
23.91%
AMBUJACEM 24-Apr-14 CE 210.00 8.20 5.00
156.25%
8.60
2.95
94,000 47 5.05 92,000 -2,000
-2.13%
ITC 24-Apr-14 CE 340.00 14.10 4.50
46.88%
14.50
7.90
94,000 94 11.16 119,000 -31,000
-20.67%
JSWSTEEL 24-Apr-14 CE 1,060.00 11.10 4.65
72.09%
12.80
5.75
94,000 188 8.78 51,500 -9,500
-15.57%
LICHSGFIN 29-May-14 CE 270.00 19.50 3.10
18.90%
19.50
15.70
94,000 47 16.68 82,000 34,000
70.83%
WIPRO 24-Apr-14 CE 610.00 3.65 0.30
8.96%
5.30
2.90
94,000 188 4.00 68,500 29,500
75.64%
ALBK 24-Apr-14 CE 90.00 5.15 2.40
87.27%
5.35
2.95
92,000 23 3.81 160,000 -16,000
-9.09%
CIPLA 24-Apr-14 CE 410.00 1.80 0.15
9.09%
2.00
1.00
92,000 184 1.43 225,500 0
0.00%
CROMPGREAV 24-Apr-14 CE 165.00 25.00 11.60
86.57%
25.00
15.50
92,000 23 20.42 200,000 -4,000
-1.96%
UPL 24-Apr-14 CE 220.00 3.05 -0.15
-4.69%
3.85
1.60
92,000 46 2.35 152,000 0
0.00%
RELIANCE 24-Apr-14 CE 1,040.00 0.90 0.45
100.00%
1.05
0.25
91,000 364 0.70 237,500 -1,000
-0.42%
BANKNIFTY 24-Apr-14 CE 14,000.00 2.25 -0.45
-16.67%
3.00
2.05
90,925 3,637 2.05 258,175 -15,025
-5.50%
NIFTY 24-Apr-14 CE 6,000.00 798.00 104.40
15.05%
801.00
705.00
90,900 1,818 682.47 596,600 -56,000
-8.58%
ADANIENT 24-Apr-14 CE 400.00 42.15 2.95
7.53%
53.60
41.05
90,000 45 42.51 106,000 -6,000
-5.36%
ITC 24-Apr-14 CE 370.00 0.40 0.00
0.00%
0.50
0.25
90,000 90 0.33 462,000 -32,000
-6.48%
LT 24-Apr-14 CE 1,340.00 2.20 -0.40
-15.38%
4.00
1.50
90,000 180 2.12 287,500 -20,500
-6.66%
TATAMOTORS 24-Apr-14 CE 460.00 0.50 0.20
66.67%
0.50
0.20
90,000 90 0.34 261,000 -8,000
-2.97%
TATASTEEL 29-May-14 CE 420.00 31.25 1.25
4.17%
32.00
27.90
90,000 90 26.78 179,000 50,000
38.76%
ICICIBANK 24-Apr-14 CE 1,220.00 45.20 24.40
117.31%
55.00
24.90
88,500 354 31.30 56,750 8,000
16.41%
ARVIND 24-Apr-14 CE 175.00 18.20 11.45
169.63%
19.00
7.40
88,000 22 11.18 112,000 -16,000
-12.50%
ADANIPOWER 24-Apr-14 CE 62.50 0.10 -0.10
-50.00%
0.15
0.10
88,000 11 0.10 856,000 -64,000
-6.96%
JPASSOCIAT 29-May-14 CE 65.00 3.25 0.85
35.42%
3.35
2.50
88,000 11 2.67 256,000 8,000
3.23%
JINDALSTEL 24-Apr-14 CE 275.00 7.25 3.50
93.33%
7.95
3.45
88,000 88 4.66 18,000 -9,000
-33.33%
L&TFH 24-Apr-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 160,000 -4,000
-2.44%
NTPC 29-May-14 CE 125.00 5.00 0.10
2.04%
5.50
3.85
88,000 44 3.88 120,000 46,000
62.16%
RPOWER 24-Apr-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 1,212,000 -56,000
-4.42%
SSLT 24-Apr-14 CE 220.00 0.15 -0.10
-40.00%
0.20
0.15
88,000 44 0.17 520,000 -32,000
-5.80%
M&M 24-Apr-14 CE 1,000.00 12.85 4.20
48.55%
14.25
8.10
86,750 347 10.38 53,500 1,500
2.88%
NIFTY 29-May-14 CE 7,300.00 110.65 19.95
22.00%
115.00
87.75
86,300 1,726 85.49 286,400 36,400
14.56%
HINDPETRO 24-Apr-14 CE 300.00 12.95 5.00
62.89%
15.00
5.55
86,000 43 7.73 70,000 6,000
9.38%
HINDPETRO 24-Apr-14 CE 320.00 2.65 0.80
43.24%
3.50
1.15
86,000 43 1.78 212,000 -16,000
-7.02%
HINDPETRO 29-May-14 CE 320.00 20.40 11.40
126.67%
21.10
14.00
86,000 43 14.88 52,000 50,000
2,500.00%
ITC 24-Apr-14 CE 380.00 0.20 0.05
33.33%
0.20
0.10
85,000 85 0.11 362,000 -60,000
-14.22%
TECHM 24-Apr-14 CE 1,850.00 3.90 -1.50
-27.78%
8.50
3.50
85,000 340 4.33 90,750 -28,000
-23.58%
MARUTI 24-Apr-14 CE 1,950.00 25.95 1.05
4.22%
33.00
23.55
84,750 339 23.06 47,000 2,250
5.03%
KTKBANK 24-Apr-14 CE 115.00 4.85 1.25
34.72%
5.50
4.20
84,000 21 4.09 184,000 8,000
4.55%
KTKBANK 24-Apr-14 CE 140.00 0.10 -0.05
-33.33%
0.10
0.05
84,000 21 0.08 428,000 -24,000
-5.31%
PETRONET 24-Apr-14 CE 150.00 1.05 -0.85
-44.74%
2.20
0.90
84,000 42 1.13 132,000 4,000
3.13%
NIFTY 29-May-14 CE 7,400.00 88.30 15.60
21.46%
89.85
66.55
82,600 1,652 64.38 285,250 24,900
9.56%
LICHSGFIN 24-Apr-14 CE 275.00 3.85 2.00
108.11%
4.50
1.90
82,000 41 2.71 72,000 8,000
12.50%
TATAMTRDVR 24-Apr-14 CE 230.00 8.20 4.35
112.99%
8.70
4.45
82,000 41 5.60 208,000 16,000
8.33%
RELCAPITAL 24-Apr-14 CE 420.00 0.60 -0.15
-20.00%
1.00
0.40
81,000 81 0.59 196,000 -2,000
-1.01%
TATAMOTORS 24-Apr-14 CE 400.00 30.20 15.20
101.33%
31.00
18.35
81,000 81 20.40 226,000 -56,000
-19.86%
APOLLOTYRE 24-Apr-14 CE 155.00 19.90 8.30
71.55%
19.90
7.70
80,000 20 8.42 80,000 -20,000
-20.00%
BANKINDIA 29-May-14 CE 230.00 15.35 2.40
18.53%
16.00
12.90
80,000 40 11.29 82,000 52,000
173.33%
JSWENERGY 24-Apr-14 CE 55.00 4.20 -1.80
-30.00%
4.20
4.05
80,000 10 3.34 136,000 56,000
70.00%
M&MFIN 24-Apr-14 CE 240.00 2.05 -1.35
-39.71%
3.65
1.75
80,000 80 2.07 161,000 17,000
11.81%
M&MFIN 24-Apr-14 CE 250.00 0.95 -0.55
-36.67%
1.80
0.70
80,000 80 0.87 192,000 -13,000
-6.34%
NTPC 24-Apr-14 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
80,000 40 0.04 382,000 -22,000
-5.45%
ORIENTBANK 24-Apr-14 CE 230.00 4.05 2.85
237.50%
4.75
1.00
80,000 40 2.34 70,000 2,000
2.94%
SAIL 24-Apr-14 CE 57.50 13.90 0.00
0.00%
14.00
13.70
80,000 10 11.11 64,000 -32,000
-33.33%
INFY 24-Apr-14 CE 3,150.00 60.30 16.40
37.36%
73.00
40.70
79,875 639 44.91 92,000 -14,750
-13.82%
NIFTY 24-Apr-14 CE 7,500.00 0.20 -0.20
-50.00%
0.50
0.15
79,550 1,591 0.18 452,850 -2,600
-0.57%
TATAPOWER 24-Apr-14 CE 82.50 2.30 1.05
84.00%
2.35
1.00
78,755 19 1.28 45,595 -29,015
-38.89%
IGL 24-Apr-14 CE 300.00 2.15 -1.55
-41.89%
5.00
2.00
78,000 78 2.35 45,000 -39,000
-46.43%
NTPC 24-Apr-14 CE 135.00 0.05 -0.10
-66.67%
0.15
0.05
78,000 39 0.07 222,000 -46,000
-17.16%
RELCAPITAL 24-Apr-14 CE 410.00 0.80 -0.40
-33.33%
1.70
0.65
78,000 78 0.81 128,000 8,000
6.67%
SUNPHARMA 24-Apr-14 CE 650.00 1.85 -0.25
-11.90%
2.50
1.35
77,000 154 1.43 190,000 -38,500
-16.85%
INFY 24-Apr-14 CE 3,450.00 1.60 -0.40
-20.00%
1.95
1.05
76,750 614 1.11 127,250 -25,625
-16.76%
HDFCBANK 24-Apr-14 CE 750.00 1.65 -2.60
-61.18%
3.00
0.95
76,500 153 1.25 104,500 -24,000
-18.68%
AXISBANK 24-Apr-14 CE 1,400.00 71.85 25.65
55.52%
78.00
47.00
76,250 305 51.19 82,250 -18,500
-18.36%
ARVIND 24-Apr-14 CE 170.00 22.60 11.90
111.21%
25.00
12.05
76,000 19 15.65 136,000 -16,000
-10.53%
HINDALCO 24-Apr-14 CE 147.50 0.90 0.60
200.00%
1.00
0.35
76,000 38 0.65 90,000 34,000
60.71%
JISLJALEQS 24-Apr-14 CE 70.00 0.85 -0.10
-10.53%
1.25
0.60
76,000 19 0.68 120,000 -16,000
-11.76%
POWERGRID 24-Apr-14 CE 107.50 1.10 -0.60
-35.29%
1.25
0.75
76,000 19 0.80 180,000 -12,000
-6.25%
TATAMTRDVR 24-Apr-14 CE 240.00 3.30 2.25
214.29%
3.50
1.30
76,000 38 1.88 96,000 -4,000
-4.00%
VOLTAS 24-Apr-14 CE 195.00 0.15 0.00
0.00%
0.25
0.10
76,000 19 0.12 96,000 -20,000
-17.24%
SBIN 24-Apr-14 CE 1,980.00 55.30 28.75
108.29%
58.00
25.85
75,375 603 28.11 9,000 -13,125
-59.32%
YESBANK 24-Apr-14 CE 400.00 21.55 6.70
45.12%
21.90
16.20
75,000 75 14.52 177,000 -1,000
-0.56%
BHARTIARTL 24-Apr-14 CE 350.00 0.30 -0.20
-40.00%
0.65
0.25
74,000 74 0.26 249,000 -13,000
-4.96%
NTPC 24-Apr-14 CE 127.50 0.45 -0.15
-25.00%
0.60
0.25
74,000 37 0.26 144,000 -24,000
-14.29%
BPCL 24-Apr-14 CE 440.00 13.65 7.15
110.00%
15.45
6.00
73,000 73 7.34 36,000 -3,000
-7.69%
YESBANK 24-Apr-14 CE 470.00 0.65 0.05
8.33%
0.70
0.45
73,000 73 0.42 132,000 -5,000
-3.65%
HEXAWARE 24-Apr-14 CE 165.00 6.85 2.50
57.47%
8.00
4.40
72,000 36 4.67 76,000 -22,000
-22.45%
ADANIPOWER 24-Apr-14 CE 67.50 0.05 -0.10
-66.67%
0.10
0.05
72,000 9 0.04 352,000 -64,000
-15.38%
FEDERALBNK 24-Apr-14 CE 100.00 0.55 0.25
83.33%
0.60
0.40
72,000 18 0.36 336,000 -8,000
-2.33%
NMDC 24-Apr-14 CE 155.00 0.50 -0.35
-41.18%
1.25
0.50
72,000 36 0.66 314,000 6,000
1.95%
PTC 24-Apr-14 CE 75.00 0.40 0.05
14.29%
0.60
0.30
72,000 9 0.34 216,000 0
0.00%
YESBANK 24-Apr-14 CE 480.00 0.45 0.00
0.00%
0.50
0.30
71,000 71 0.28 186,000 -14,000
-7.00%
INFY 24-Apr-14 CE 3,550.00 1.00 -0.60
-37.50%
2.00
0.80
70,750 566 0.78 56,000 -49,125
-46.73%
COALINDIA 24-Apr-14 CE 295.00 2.75 -0.50
-15.38%
3.25
1.55
70,000 70 1.70 198,000 4,000
2.06%
CAIRN 24-Apr-14 CE 365.00 5.90 1.50
34.09%
9.45
3.70
70,000 70 4.17 17,000 -3,000
-15.00%
HINDZINC 24-Apr-14 CE 135.00 0.70 0.45
180.00%
0.75
0.25
70,000 35 0.36 352,000 -8,000
-2.22%
IFCI 29-May-14 CE 32.50 0.40 0.05
14.29%
0.40
0.35
70,000 7 0.25 90,000 60,000
200.00%
TATASTEEL 29-May-14 CE 500.00 7.05 -0.25
-3.42%
7.60
5.10
70,000 70 4.69 162,000 13,000
8.72%
ZEEL 24-Apr-14 CE 280.00 0.70 -1.20
-63.16%
1.55
0.65
70,000 70 0.68 191,000 7,000
3.80%
JSWSTEEL 24-Apr-14 CE 1,080.00 5.35 1.80
50.70%
6.10
3.50
69,500 139 3.29 52,500 -7,000
-11.76%
TATASTEEL 24-Apr-14 CE 460.00 0.30 0.00
0.00%
0.30
0.20
69,000 69 0.17 225,000 -3,000
-1.32%
HCLTECH 24-Apr-14 CE 1,480.00 4.80 -5.70
-54.29%
11.00
4.00
68,750 275 5.20 49,000 3,000
6.52%
CROMPGREAV 29-May-14 CE 190.00 16.25 6.25
62.50%
17.65
10.00
68,000 17 10.38 56,000 20,000
55.56%
RANBAXY 24-Apr-14 CE 520.00 0.55 0.00
0.00%
0.60
0.35
68,000 68 0.32 244,000 -36,000
-12.86%
RPOWER 24-Apr-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
68,000 17 0.03 124,000 -4,000
-3.13%
RPOWER 29-May-14 CE 90.00 1.40 0.00
0.00%
1.60
1.30
68,000 17 1.01 160,000 40,000
33.33%
RELIANCE 29-May-14 CE 960.00 51.70 3.70
7.71%
52.50
44.80
67,750 271 33.20 73,750 1,750
2.43%
PNB 24-Apr-14 CE 820.00 3.00 0.20
7.14%
3.95
1.65
66,500 133 1.75 77,000 -5,500
-6.67%
CENTURYTEX 24-Apr-14 CE 380.00 2.05 -0.20
-8.89%
4.00
1.75
66,000 66 1.91 48,000 2,000
4.35%
CAIRN 24-Apr-14 CE 390.00 0.55 0.10
22.22%
1.10
0.20
65,000 65 0.50 50,000 26,000
108.33%
ICICIBANK 29-May-14 CE 1,400.00 37.35 7.95
27.04%
41.40
30.00
65,000 260 23.88 232,250 28,250
13.85%
WIPRO 24-Apr-14 CE 570.00 21.55 6.60
44.15%
24.90
14.75
65,000 130 13.25 54,000 -29,500
-35.33%
NIFTY 24-Apr-14 CE 7,700.00 0.15 0.00
0.00%
0.25
0.10
64,150 1,283 0.09 10,100 0
0.00%
CANBK 24-Apr-14 CE 300.00 1.05 0.45
75.00%
1.15
0.40
64,000 64 0.54 169,000 -16,000
-8.65%
DISHTV 24-Apr-14 CE 60.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 8 0.03 296,000 -16,000
-5.13%
JPASSOCIAT 29-May-14 CE 55.00 7.35 0.55
8.09%
7.40
6.00
64,000 8 4.36 72,000 24,000
50.00%
L&TFH 29-May-14 CE 70.00 3.55 -0.45
-11.25%
3.55
2.60
64,000 16 2.07 76,000 32,000
72.73%
PTC 24-Apr-14 CE 72.50 0.80 -0.10
-11.11%
1.50
0.50
64,000 8 0.64 24,000 0
0.00%
SYNDIBANK 24-Apr-14 CE 105.00 0.85 0.30
54.55%
1.00
0.50
64,000 16 0.50 240,000 0
0.00%
NIFTY 29-May-14 CE 6,000.00 877.15 90.40
11.49%
880.00
791.10
62,650 1,253 524.99 323,650 42,150
14.97%
BIOCON 24-Apr-14 CE 460.00 7.70 -2.00
-20.62%
10.15
6.10
62,000 62 4.73 127,000 -4,000
-3.05%
BANKINDIA 24-Apr-14 CE 260.00 0.20 -0.05
-20.00%
0.25
0.10
62,000 31 0.11 268,000 -24,000
-8.22%
HINDALCO 24-Apr-14 CE 160.00 0.15 0.10
200.00%
0.15
0.05
62,000 31 0.04 272,000 -30,000
-9.93%
TCS 24-Apr-14 CE 2,450.00 1.15 -1.45
-55.77%
2.20
0.95
62,000 496 0.85 25,750 -11,250
-30.41%
CANBK 24-Apr-14 CE 260.00 17.35 10.25
144.37%
18.50
4.55
61,000 61 6.40 105,000 -6,000
-5.41%
HDFCBANK 24-Apr-14 CE 710.00 16.25 -23.40
-59.02%
18.00
10.55
61,000 122 8.36 31,500 31,000
6,200.00%
DLF 29-May-14 CE 200.00 4.45 0.40
9.88%
4.65
3.50
60,000 30 2.36 384,000 44,000
12.94%
IDFC 29-May-14 CE 135.00 3.60 -0.40
-10.00%
4.35
3.55
60,000 15 2.42 80,000 36,000
81.82%
L&TFH 29-May-14 CE 100.00 0.30 0.00
0.00%
0.30
0.30
60,000 15 0.18 8,000 -60,000
-88.24%
RCOM 24-Apr-14 CE 155.00 0.10 -0.10
-50.00%
0.20
0.05
60,000 30 0.06 216,000 -42,000
-16.28%
UNITECH 29-May-14 CE 15.00 2.50 0.50
25.00%
2.70
2.35
60,000 5 1.51 924,000 -48,000
-4.94%
VOLTAS 24-Apr-14 CE 145.00 22.00 8.80
66.67%
22.00
10.70
60,000 15 7.86 32,000 0
0.00%
NIFTY 29-May-14 CE 6,600.00 426.90 57.15
15.46%
433.15
367.80
59,400 1,188 231.40 463,250 19,700
4.44%
LT 29-May-14 CE 1,300.00 77.60 -0.40
-0.51%
81.90
64.05
58,500 117 43.58 102,000 -3,000
-2.86%
WIPRO 29-May-14 CE 600.00 24.30 4.30
21.50%
26.55
22.90
58,500 117 14.30 82,500 -41,000
-33.20%
BANKNIFTY 24-Apr-14 CE 13,600.00 4.00 -0.20
-4.76%
6.20
2.80
58,125 2,325 2.47 85,450 3,175
3.86%
TATAPOWER 24-Apr-14 CE 80.00 4.40 2.05
87.23%
4.50
2.30
58,030 14 1.80 161,655 0
0.00%
TATAPOWER 24-Apr-14 CE 80.00 4.40 -0.60
-12.00%
4.50
2.30
58,030 14 2.96 161,655 0
0.00%
AUROPHARMA 24-Apr-14 CE 640.00 0.25 -0.20
-44.44%
0.35
0.15
58,000 29 0.14 92,000 -34,000
-26.98%
TATAGLOBAL 29-May-14 CE 160.00 7.95 2.95
59.00%
8.15
4.50
58,000 29 3.98 54,000 38,000
237.50%
TATACOMM 24-Apr-14 CE 330.00 1.30 -1.05
-44.68%
2.70
1.20
58,000 29 1.05 70,000 -6,000
-7.89%
ALBK 24-Apr-14 CE 105.00 0.15 -0.05
-25.00%
0.20
0.10
56,000 14 0.08 168,000 -24,000
-12.50%
APOLLOTYRE 29-May-14 CE 170.00 13.50 11.65
629.73%
14.50
8.00
56,000 14 6.08 36,000 36,000
0.00%
BANKINDIA 29-May-14 CE 240.00 11.60 1.65
16.58%
12.25
9.00
56,000 28 5.68 154,000 24,000
18.46%
INDIACEM 24-Apr-14 CE 65.00 5.15 1.80
53.73%
5.15
4.40
56,000 7 2.72 120,000 8,000
7.14%
INDIACEM 24-Apr-14 CE 72.50 1.05 0.50
90.91%
1.20
0.75
56,000 7 0.56 48,000 -8,000
-14.29%
IDEA 24-Apr-14 CE 155.00 0.25 -0.15
-37.50%
0.35
0.20
56,000 28 0.15 144,000 -12,000
-7.69%
JSWENERGY 24-Apr-14 CE 62.50 0.40 -0.55
-57.89%
0.60
0.20
56,000 7 0.21 40,000 16,000
66.67%
LICHSGFIN 24-Apr-14 CE 265.00 8.60 4.20
95.45%
9.80
4.85
56,000 28 3.46 68,000 -6,000
-8.11%
RCOM 29-May-14 CE 130.00 11.40 0.35
3.17%
12.00
11.00
56,000 28 6.41 82,000 46,000
127.78%
SAIL 24-Apr-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
56,000 7 0.03 456,000 -32,000
-6.56%
SAIL 29-May-14 CE 72.50 5.50 4.75
633.33%
5.95
4.60
56,000 7 3.00 48,000 48,000
0.00%
TATAGLOBAL 24-Apr-14 CE 180.00 0.20 0.05
33.33%
0.20
0.10
56,000 28 0.08 88,000 -12,000
-12.00%
MARUTI 24-Apr-14 CE 2,000.00 7.90 -1.90
-19.39%
14.00
7.20
55,500 222 5.23 80,750 -2,000
-2.42%
IOC 24-Apr-14 CE 260.00 5.50 0.50
10.00%
7.05
2.25
55,000 55 2.41 34,000 7,000
25.93%
AUROPHARMA 24-Apr-14 CE 520.00 38.00 6.50
20.63%
38.00
17.45
54,000 27 14.33 124,000 4,000
3.33%
HDFCBANK 24-Apr-14 CE 780.00 0.45 -0.25
-35.71%
0.55
0.10
54,000 108 0.19 127,500 11,500
9.91%
BHARTIARTL 24-Apr-14 CE 335.00 1.60 -0.40
-20.00%
2.30
1.40
53,000 53 0.93 59,000 1,000
1.72%
CENTURYTEX 29-May-14 CE 380.00 26.55 9.50
55.72%
27.55
23.00
53,000 53 13.99 57,000 50,000
714.29%
APOLLOTYRE 29-May-14 CE 180.00 9.00 2.60
40.63%
9.75
5.00
52,000 13 3.92 44,000 40,000
1,000.00%
BANKINDIA 29-May-14 CE 220.00 19.45 2.95
17.88%
19.45
14.85
52,000 26 8.99 62,000 24,000
63.16%
GAIL 24-Apr-14 CE 380.00 2.85 0.25
9.62%
3.55
2.30
52,000 52 1.54 63,000 -10,000
-13.70%
L&TFH 24-Apr-14 CE 72.50 0.15 0.05
50.00%
0.20
0.05
52,000 13 0.06 584,000 -24,000
-3.95%
L&TFH 24-Apr-14 CE 102.50 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 16,000 -52,000
-76.47%
MCDOWELL-N 24-Apr-14 CE 2,800.00 62.65 -12.70
-16.85%
72.00
57.00
51,625 413 33.61 142,125 -2,875
-1.98%
ICICIBANK 24-Apr-14 CE 1,320.00 2.85 0.85
42.50%
4.10
1.80
51,500 206 1.63 74,500 30,750
70.29%
IFCI 24-Apr-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
50,000 5 0.03 3,720,000 10,000
0.27%
UPL 24-Apr-14 CE 225.00 1.80 -0.05
-2.70%
2.85
0.90
50,000 25 0.72 80,000 4,000
5.26%
UPL 24-Apr-14 CE 230.00 0.80 -0.45
-36.00%
1.05
0.40
50,000 25 0.39 104,000 -10,000
-8.77%
TATACOMM 24-Apr-14 CE 300.00 13.40 2.15
19.11%
16.00
11.05
50,000 25 6.92 126,000 -14,000
-10.00%
ICICIBANK 29-May-14 CE 1,300.00 69.95 15.60
28.70%
72.75
58.00
49,750 199 31.06 47,250 25,500
117.24%
CAIRN 24-Apr-14 CE 400.00 0.40 0.15
60.00%
0.70
0.30
49,000 49 0.24 72,000 20,000
38.46%
HDIL 24-Apr-14 CE 57.50 17.65 4.00
29.30%
17.85
16.35
48,000 6 8.07 144,000 -24,000
-14.29%
HDIL 24-Apr-14 CE 60.00 13.95 0.95
7.31%
14.40
13.50
48,000 6 6.70 200,000 -16,000
-7.41%
JSWENERGY 24-Apr-14 CE 60.00 0.90 -0.20
-18.18%
1.35
0.50
48,000 6 0.48 296,000 16,000
5.71%
JINDALSTEL 24-Apr-14 CE 285.00 2.40 0.75
45.45%
2.75
1.75
48,000 48 1.02 34,000 -14,000
-29.17%
NHPC 29-May-14 CE 25.00 0.30 -0.10
-25.00%
0.30
0.30
48,000 4 0.14 72,000 36,000
100.00%
ORIENTBANK 24-Apr-14 CE 220.00 10.25 6.75
192.86%
10.25
2.80
48,000 24 2.51 34,000 8,000
30.77%
POWERGRID 24-Apr-14 CE 105.00 3.00 -0.35
-10.45%
3.05
2.45
48,000 12 1.31 180,000 -4,000
-2.17%
UNITECH 29-May-14 CE 17.50 1.65 0.40
32.00%
1.85
1.20
48,000 4 0.68 624,000 -12,000
-1.89%
UCOBANK 29-May-14 CE 75.00 5.75 -2.50
-30.30%
5.75
4.95
48,000 12 2.62 100,000 40,000
66.67%
TECHM 24-Apr-14 CE 1,750.00 36.40 9.10
33.33%
44.80
26.10
47,250 189 17.76 38,250 -11,250
-22.73%
DRREDDY 24-Apr-14 CE 2,600.00 15.80 -5.50
-25.82%
23.55
12.80
47,125 377 8.47 51,125 -13,375
-20.74%
BANKBARODA 29-May-14 CE 840.00 38.00 -1.05
-2.69%
38.00
32.80
47,000 94 16.26 53,000 40,500
324.00%
ICICIBANK 24-Apr-14 CE 1,350.00 1.25 0.55
78.57%
1.65
0.70
47,000 188 0.53 168,000 -4,000
-2.33%
AXISBANK 24-Apr-14 CE 1,440.00 39.90 18.30
84.72%
42.55
22.00
46,500 186 14.29 26,500 9,250
53.62%
DLF 24-Apr-14 CE 210.00 0.10 0.00
0.00%
0.15
0.05
46,000 23 0.04 640,000 -10,000
-1.54%
HDFCBANK 24-Apr-14 CE 700.00 23.75 -8.00
-25.20%
26.65
17.25
46,000 92 9.75 29,500 19,000
180.95%
LICHSGFIN 24-Apr-14 CE 290.00 0.90 0.45
100.00%
1.00
0.35
46,000 23 0.27 126,000 2,000
1.61%
YESBANK 29-May-14 CE 420.00 35.40 3.90
12.38%
38.85
31.70
46,000 46 16.38 105,000 16,000
17.98%
TATAPOWER 24-Apr-14 CE 95.00 0.05 0.00
0.00%
0.10
0.05
45,595 11 0.02 319,165 -29,015
-8.33%
JSWSTEEL 24-Apr-14 CE 1,020.00 32.40 12.80
65.31%
38.00
19.15
45,500 91 12.45 35,500 -15,500
-30.39%
ASHOKLEY 24-Apr-14 CE 20.00 3.20 0.10
3.23%
3.20
2.75
45,000 3 1.31 810,000 0
0.00%
HDFCBANK 24-Apr-14 CE 820.00 0.20 -0.40
-66.67%
0.40
0.20
45,000 90 0.13 79,500 -19,000
-19.29%
ANDHRABANK 29-May-14 CE 70.00 2.75 0.10
3.77%
3.00
2.50
44,000 11 1.19 56,000 40,000
250.00%
ALBK 24-Apr-14 CE 92.50 2.15 0.65
43.33%
2.75
1.70
44,000 11 0.91 44,000 -8,000
-15.38%
IRB 24-Apr-14 CE 100.00 14.80 4.85
48.74%
14.95
11.05
44,000 11 6.16 44,000 -28,000
-38.89%
ITC 29-May-14 CE 350.00 18.00 2.85
18.81%
18.00
13.90
44,000 44 7.01 98,000 -18,000
-15.52%
RELIANCE 29-May-14 CE 980.00 42.45 2.45
6.13%
43.55
37.10
44,000 176 18.10 48,500 27,500
130.95%
UNIONBANK 29-May-14 CE 150.00 15.70 4.20
36.52%
15.70
11.80
44,000 22 6.34 48,000 14,000
41.18%
KOTAKBANK 24-Apr-14 CE 800.00 11.25 4.15
58.45%
12.35
4.40
43,500 87 3.82 29,000 -2,500
-7.94%
LT 24-Apr-14 CE 1,360.00 1.00 -0.50
-33.33%
1.80
0.80
43,500 87 0.49 371,500 -16,000
-4.13%
TECHM 24-Apr-14 CE 1,900.00 1.60 -1.00
-38.46%
3.65
1.45
43,500 174 0.97 98,000 -5,750
-5.54%
SBIN 24-Apr-14 CE 1,900.00 125.95 50.65
67.26%
130.50
77.00
43,375 347 46.03 688,750 -14,125
-2.01%
CIPLA 24-Apr-14 CE 420.00 0.35 -0.35
-50.00%
0.55
0.35
43,000 86 0.19 196,500 -17,500
-8.18%
NIFTY 26-Jun-14 CE 7,500.00 93.85 14.80
18.72%
98.50
75.80
42,700 854 37.48 475,200 25,200
5.60%
WIPRO 24-Apr-14 CE 620.00 1.95 -0.05
-2.50%
3.30
1.55
42,500 85 0.99 61,000 7,500
14.02%
ADANIENT 29-May-14 CE 500.00 32.55 3.80
13.22%
35.90
29.50
42,000 21 13.30 58,000 16,000
38.10%
BHEL 29-May-14 CE 200.00 5.35 0.15
2.88%
5.80
4.00
42,000 21 2.07 56,000 32,000
133.33%
BPCL 24-Apr-14 CE 470.00 2.15 0.95
79.17%
2.75
0.85
42,000 42 0.73 74,000 0
0.00%
RELINFRA 24-Apr-14 CE 560.00 1.40 -0.45
-24.32%
2.60
1.10
42,000 42 0.78 62,000 -1,000
-1.59%
DLF 29-May-14 CE 190.00 5.75 -0.85
-12.88%
6.05
5.00
42,000 21 2.30 128,000 24,000
23.08%
PFC 24-Apr-14 CE 210.00 0.25 0.00
0.00%
0.30
0.15
42,000 21 0.08 226,000 -24,000
-9.60%
RELCAPITAL 24-Apr-14 CE 440.00 0.40 0.00
0.00%
0.45
0.25
42,000 42 0.16 126,000 12,000
10.53%
RCOM 29-May-14 CE 150.00 4.20 -0.40
-8.70%
4.35
4.00
42,000 21 1.76 64,000 14,000
28.00%
YESBANK 29-May-14 CE 500.00 12.00 2.00
20.00%
12.50
10.00
42,000 42 4.72 46,000 22,000
91.67%
HINDUNILVR 24-Apr-14 CE 630.00 1.90 -0.60
-24.00%
2.70
1.20
41,500 83 0.73 214,500 -11,500
-5.09%
TATAPOWER 24-Apr-14 CE 82.05 2.75 1.20
77.42%
2.75
1.50
41,450 10 0.87 16,580 -12,435
-42.86%
SBIN 29-May-14 CE 2,000.00 142.20 18.30
14.77%
145.00
115.75
41,125 329 55.18 74,375 7,125
10.59%
ITC 29-May-14 CE 360.00 12.35 2.35
23.50%
13.30
10.00
41,000 41 4.84 72,000 28,000
63.64%
LT 24-Apr-14 CE 1,240.00 42.90 8.20
23.63%
44.00
23.65
40,500 81 12.36 19,000 -1,500
-7.32%
ANDHRABANK 24-Apr-14 CE 67.50 0.40 -0.10
-20.00%
0.50
0.30
40,000 10 0.16 144,000 8,000
5.88%
ADANIPOWER 29-May-14 CE 65.00 2.50 -0.50
-16.67%
3.25
2.50
40,000 5 1.13 88,000 32,000
57.14%
CROMPGREAV 29-May-14 CE 200.00 11.50 1.00
9.52%
12.50
8.00
40,000 10 4.27 56,000 40,000
250.00%
DLF 29-May-14 CE 220.00 2.80 0.60
27.27%
3.00
1.70
40,000 20 1.00 52,000 28,000
116.67%
HDIL 29-May-14 CE 77.50 6.85 -0.90
-11.61%
6.95
6.70
40,000 5 2.73 8,000 0
0.00%
HINDUNILVR 24-Apr-14 CE 600.00 14.65 0.60
4.27%
18.00
9.00
40,000 80 5.90 214,000 13,000
6.47%
INDIACEM 24-Apr-14 CE 80.00 0.25 0.05
25.00%
0.25
0.15
40,000 5 0.08 136,000 -8,000
-5.56%
ITC 24-Apr-14 CE 390.00 0.15 0.00
0.00%
0.15
0.10
40,000 40 0.04 158,000 -38,000
-19.39%
JPASSOCIAT 24-Apr-14 CE 50.00 7.60 2.80
58.33%
7.90
6.75
40,000 5 3.00 2,632,000 0
0.00%
ADANIPORTS 24-Apr-14 CE 225.00 0.80 -0.20
-20.00%
2.45
0.75
40,000 20 0.57 64,000 14,000
28.00%
NIFTY 29-May-14 CE 6,500.00 492.25 62.85
14.64%
497.40
423.75
40,000 800 187.75 569,150 8,400
1.50%
RCOM 29-May-14 CE 140.00 7.40 0.05
0.68%
7.60
7.00
40,000 20 2.89 110,000 22,000
25.00%
RECLTD 24-Apr-14 CE 245.00 7.45 4.20
129.23%
7.90
2.25
40,000 20 1.91 32,000 2,000
6.67%
RELIANCE 24-Apr-14 CE 920.00 45.10 13.50
42.72%
47.00
32.80
40,000 160 16.27 155,250 -8,250
-5.05%
RANBAXY 24-Apr-14 CE 440.00 29.60 1.00
3.50%
31.85
26.75
40,000 40 11.77 276,000 -6,000
-2.13%
RPOWER 29-May-14 CE 85.00 2.30 0.20
9.52%
2.40
2.10
40,000 10 0.92 56,000 28,000
100.00%
SAIL 24-Apr-14 CE 82.50 0.05 -0.05
-50.00%
0.10
0.05
40,000 5 0.04 200,000 -40,000
-16.67%
SAIL 29-May-14 CE 80.00 2.60 -2.55
-49.51%
2.85
2.35
40,000 5 1.03 48,000 32,000
200.00%
RELIANCE 24-Apr-14 CE 900.00 63.05 16.00
34.01%
64.10
49.85
39,750 159 23.37 116,000 -12,000
-9.38%
CAIRN 24-Apr-14 CE 350.00 18.40 5.65
44.31%
23.00
12.75
39,000 39 7.24 131,000 -8,000
-5.76%
LUPIN 24-Apr-14 CE 960.00 12.10 -2.00
-14.18%
17.60
11.00
38,750 155 5.38 46,250 -4,500
-8.87%
BIOCON 24-Apr-14 CE 450.00 13.05 -1.55
-10.62%
15.00
10.75
38,000 38 4.73 156,000 -10,000
-6.02%
EXIDEIND 24-Apr-14 CE 125.00 3.60 0.40
12.50%
4.10
3.35
38,000 19 1.39 72,000 2,000
2.86%
LICHSGFIN 24-Apr-14 CE 250.00 19.90 3.75
23.22%
22.00
11.60
38,000 19 6.92 198,000 -6,000
-2.94%
TATAMOTORS 29-May-14 CE 430.00 27.85 7.35
35.85%
29.30
24.65
38,000 38 10.51 82,000 27,000
49.09%
TATAMTRDVR 24-Apr-14 CE 250.00 1.10 0.60
120.00%
1.20
0.50
38,000 19 0.34 100,000 12,000
13.64%
INFY 24-Apr-14 CE 3,700.00 0.75 -0.35
-31.82%
0.85
0.70
37,875 303 0.29 279,125 -1,875
-0.67%
CENTURYTEX 24-Apr-14 CE 390.00 0.95 -0.10
-9.52%
1.75
0.60
37,000 37 0.41 56,000 -6,000
-9.68%
NIFTY 24-Apr-14 CE 6,300.00 497.05 102.60
26.01%
499.85
401.50
37,000 740 167.84 725,200 -5,250
-0.72%
ONGC 24-Apr-14 CE 310.00 13.50 2.70
25.00%
13.50
7.15
37,000 37 3.15 68,000 13,000
23.64%
INFY 29-May-14 CE 3,300.00 69.10 2.95
4.46%
74.95
63.05
36,750 294 25.29 64,750 -875
-1.33%
ALBK 29-May-14 CE 90.00 9.45 0.25
2.72%
9.50
7.80
36,000 9 3.14 48,000 24,000
100.00%
BANKINDIA 29-May-14 CE 260.00 6.85 1.25
22.32%
6.85
1.20
36,000 18 1.45 80,000 14,000
21.21%
IBREALEST 24-Apr-14 CE 55.00 7.75 2.25
40.91%
8.00
6.90
36,000 9 2.72 288,000 0
0.00%
IBREALEST 24-Apr-14 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
36,000 9 0.02 60,000 20,000
50.00%
UPL 24-Apr-14 CE 215.00 5.50 0.80
17.02%
5.50
3.05
36,000 18 1.56 32,000 6,000
23.08%
UNIONBANK 24-Apr-14 CE 165.00 0.55 0.05
10.00%
0.70
0.50
36,000 18 0.22 76,000 0
0.00%
UCOBANK 24-Apr-14 CE 85.00 0.10 0.00
0.00%
0.10
0.05
36,000 9 0.03 196,000 -8,000
-3.92%
NIFTY 29-May-14 CE 7,800.00 26.95 6.20
29.88%
29.40
20.50
35,400 708 8.86 99,900 12,000
13.65%
BANKBARODA 24-Apr-14 CE 820.00 2.00 -0.85
-29.82%
2.75
1.50
35,000 70 0.75 80,000 -4,500
-5.33%
TATAMOTORS 24-Apr-14 CE 470.00 0.15 -0.10
-40.00%
0.20
0.15
35,000 35 0.06 105,000 -14,000
-11.76%
ICICIBANK 24-Apr-14 CE 1,200.00 67.55 33.95
101.04%
75.60
38.40
34,250 137 19.29 46,750 -14,750
-23.98%
AUROPHARMA 24-Apr-14 CE 660.00 0.15 -0.10
-40.00%
0.25
0.15
34,000 17 0.07 56,000 -26,000
-31.71%
BHEL 29-May-14 CE 190.00 8.00 1.00
14.29%
8.55
6.00
34,000 17 2.44 60,000 10,000
20.00%
LT 24-Apr-14 CE 1,400.00 0.40 -0.35
-46.67%
0.70
0.35
34,000 68 0.17 115,500 -18,500
-13.81%
RCOM 24-Apr-14 CE 160.00 0.10 0.00
0.00%
0.10
0.05
34,000 17 0.02 190,000 -22,000
-10.38%
RECLTD 24-Apr-14 CE 260.00 1.30 0.90
225.00%
1.60
0.35
34,000 17 0.30 44,000 -4,000
-8.33%
TATASTEEL 29-May-14 CE 450.00 18.70 1.60
9.36%
19.05
15.75
34,000 34 5.99 187,000 9,000
5.06%
TATAGLOBAL 24-Apr-14 CE 157.50 2.25 0.70
45.16%
3.60
1.50
34,000 17 0.77 20,000 -12,000
-37.50%
UNIONBANK 24-Apr-14 CE 140.00 13.05 5.75
78.77%
13.05
7.70
34,000 17 3.68 148,000 -2,000
-1.33%
YESBANK 29-May-14 CE 450.00 24.25 3.40
16.31%
24.25
21.00
34,000 34 7.71 55,000 14,000
34.15%
BANKNIFTY 24-Apr-14 CE 13,700.00 3.25 -0.60
-15.58%
5.45
2.65
33,725 1,349 1.17 68,175 6,075
9.78%
WIPRO 24-Apr-14 CE 560.00 29.60 9.00
43.69%
32.00
22.00
33,500 67 9.72 62,000 9,500
18.10%
TATAPOWER 29-May-14 CE 90.00 2.95 0.10
3.51%
2.95
1.85
33,160 8 0.91 49,740 20,725
71.43%
RELINFRA 24-Apr-14 CE 480.00 42.85 12.65
41.89%
44.90
35.55
33,000 33 13.78 79,000 -10,000
-11.24%
NIFTY 26-Jun-14 CE 7,000.00 256.45 34.80
15.70%
260.00
215.25
32,250 645 78.29 609,900 1,350
0.22%
ANDHRABANK 24-Apr-14 CE 62.50 2.90 1.25
75.76%
2.90
1.80
32,000 8 0.73 160,000 4,000
2.56%
CROMPGREAV 24-Apr-14 CE 160.00 28.70 10.40
56.83%
28.70
17.45
32,000 8 7.40 160,000 -12,000
-6.98%
COALINDIA 29-May-14 CE 280.00 25.00 5.00
25.00%
27.10
21.50
32,000 32 7.95 35,000 29,000
483.33%
HDIL 29-May-14 CE 90.00 3.65 -0.35
-8.75%
3.70
3.65
32,000 4 1.17 40,000 -16,000
-28.57%
IDFC 24-Apr-14 CE 142.50 0.05 -0.10
-66.67%
0.15
0.05
32,000 8 0.03 272,000 -20,000
-6.85%
IDFC 24-Apr-14 CE 152.50 0.10 0.05
100.00%
0.10
0.05
32,000 8 0.02 216,000 -24,000
-10.00%
IOB 24-Apr-14 CE 52.50 1.20 0.45
60.00%
1.20
0.75
32,000 4 0.29 72,000 24,000
50.00%
JPASSOCIAT 29-May-14 CE 72.50 1.90 0.90
90.00%
1.90
1.50
32,000 4 0.53 40,000 16,000
66.67%
L&TFH 24-Apr-14 CE 67.50 1.10 -0.45
-29.03%
1.10
0.85
32,000 8 0.32 64,000 12,000
23.08%
SAIL 24-Apr-14 CE 65.00 5.50 0.10
1.85%
5.55
5.40
32,000 4 1.75 224,000 -24,000
-9.68%
SAIL 29-May-14 CE 70.00 5.75 -0.35
-5.74%
5.75
4.80
32,000 4 1.72 56,000 16,000
40.00%
SYNDIBANK 24-Apr-14 CE 107.50 0.50 0.15
42.86%
0.55
0.35
32,000 8 0.15 128,000 -8,000
-5.88%
SYNDIBANK 24-Apr-14 CE 110.00 0.25 0.05
25.00%
0.30
0.20
32,000 8 0.07 116,000 -8,000
-6.45%
TITAN 24-Apr-14 CE 280.00 0.45 -0.30
-40.00%
0.80
0.40
32,000 32 0.19 145,000 -10,000
-6.45%
UCOBANK 24-Apr-14 CE 70.00 5.20 0.50
10.64%
5.20
4.00
32,000 8 1.50 100,000 -4,000
-3.85%
UCOBANK 29-May-14 CE 85.00 3.00 0.30
11.11%
3.00
2.70
32,000 8 0.91 40,000 8,000
25.00%
VOLTAS 29-May-14 CE 160.00 16.10 3.55
28.29%
16.10
9.00
32,000 8 3.56 36,000 32,000
800.00%
MCDOWELL-N 29-May-14 CE 3,000.00 13.80 -5.75
-29.41%
20.95
12.30
31,750 254 4.90 86,500 9,375
12.16%
NIFTY 26-Jun-14 CE 5,000.00 1,821.25 82.50
4.74%
1,821.25
1,741.45
31,750 635 576.25 562,450 900
0.16%
TCS 24-Apr-14 CE 2,100.00 124.00 12.80
11.51%
131.65
64.85
31,750 254 33.53 50,000 -10,875
-17.86%
NIFTY 24-Apr-14 CE 6,200.00 597.95 101.10
20.35%
601.25
502.80
31,100 622 173.60 519,850 -20,350
-3.77%
TATAMOTORS 29-May-14 CE 450.00 20.30 4.70
30.13%
20.80
16.65
31,000 31 5.84 187,000 0
0.00%
ZEEL 24-Apr-14 CE 300.00 0.20 -0.05
-20.00%
0.40
0.15
31,000 31 0.08 111,000 6,000
5.71%
ASHOKLEY 29-May-14 CE 22.50 2.10 -0.40
-16.00%
2.25
2.10
30,000 2 0.65 30,000 15,000
100.00%
CENTURYTEX 24-Apr-14 CE 360.00 9.15 -0.05
-0.54%
13.45
8.50
30,000 30 3.28 31,000 2,000
6.90%
DABUR 24-Apr-14 CE 185.00 1.05 0.00
0.00%
2.50
0.75
30,000 15 0.35 90,000 12,000
15.38%
AMBUJACEM 24-Apr-14 CE 225.00 1.15 0.65
130.00%
1.85
0.50
30,000 15 0.30 54,000 0
0.00%
HINDALCO 29-May-14 CE 140.00 12.05 4.05
50.63%
12.10
8.50
30,000 15 3.01 116,000 18,000
18.37%
IGL 24-Apr-14 CE 295.00 3.95 -2.05
-34.17%
7.05
3.50
30,000 30 1.57 20,000 11,000
122.22%
NIFTY 24-Dec-14 CE 4,900.00 2,085.00 324.60
18.44%
2,085.00
2,085.00
30,000 8 606.99 412,750 -30,000
-6.78%
ORIENTBANK 24-Apr-14 CE 225.00 5.80 4.15
251.52%
7.50
0.55
30,000 15 1.18 24,000 0
0.00%
NIFTY 24-Dec-14 CE 8,500.00 66.00 12.35
23.02%
67.00
52.50
29,950 120 18.35 513,600 23,250
4.74%
JUSTDIAL 24-Apr-14 CE 1,300.00 16.65 -13.75
-45.23%
37.50
13.80
29,250 117 5.45 19,000 -3,500
-15.56%
TCS 29-May-14 CE 2,300.00 57.00 -3.55
-5.86%
70.00
36.00
29,250 234 16.72 86,000 3,000
3.61%
CAIRN 29-May-14 CE 370.00 16.00 2.75
20.75%
16.00
9.05
29,000 29 3.51 80,000 1,000
1.27%
TATAMOTORS 24-Apr-14 CE 390.00 40.90 15.90
63.60%
40.90
27.00
29,000 29 8.56 55,000 -4,000
-6.78%
YESBANK 29-May-14 CE 440.00 28.15 3.15
12.60%
28.15
23.80
29,000 29 8.04 31,000 21,000
210.00%
BHEL 24-Apr-14 CE 220.00 0.10 0.00
0.00%
0.10
0.05
28,000 14 0.02 420,000 -20,000
-4.55%
RELINFRA 24-Apr-14 CE 490.00 32.95 9.95
43.26%
36.00
27.00
28,000 28 9.03 38,000 -16,000
-29.63%
CROMPGREAV 29-May-14 CE 210.00 9.00 3.00
50.00%
9.75
3.20
28,000 7 1.92 32,000 20,000
166.67%
COALINDIA 29-May-14 CE 300.00 12.50 0.50
4.17%
15.45
10.50
28,000 28 3.41 23,000 12,000
109.09%
AMBUJACEM 24-Apr-14 CE 230.00 0.35 0.20
133.33%
0.45
0.15
28,000 14 0.09 50,000 -2,000
-3.85%
IBREALEST 24-Apr-14 CE 75.00 0.10 0.05
100.00%
0.10
0.10
28,000 7 0.03 236,000 -16,000
-6.35%
LICHSGFIN 24-Apr-14 CE 300.00 0.40 0.10
33.33%
0.45
0.20
28,000 14 0.08 100,000 -10,000
-9.09%
ONGC 24-Apr-14 CE 350.00 0.15 -0.15
-50.00%
0.25
0.10
28,000 28 0.05 232,000 -11,000
-4.53%
PFC 24-Apr-14 CE 205.00 0.35 0.00
0.00%
0.45
0.10
28,000 14 0.08 48,000 -12,000
-20.00%
RELCAPITAL 24-Apr-14 CE 350.00 26.30 5.10
24.06%
28.00
24.00
28,000 28 7.20 157,000 -3,000
-1.88%
RELIANCE 24-Apr-14 CE 1,060.00 0.50 0.25
100.00%
0.50
0.10
28,000 112 0.06 61,500 -19,250
-23.84%
SYNDIBANK 24-Apr-14 CE 102.50 1.05 0.30
40.00%
1.25
0.85
28,000 7 0.30 48,000 12,000
33.33%
ZEEL 24-Apr-14 CE 290.00 0.40 -0.25
-38.46%
0.65
0.35
28,000 28 0.12 104,000 -11,000
-9.57%
NIFTY 24-Apr-14 CE 7,150.00 1.00 -0.10
-9.09%
1.00
0.70
27,350 547 0.23 69,100 -3,800
-5.21%
BIOCON 24-Apr-14 CE 470.00 3.95 -1.95
-33.05%
5.80
3.15
27,000 27 1.22 49,000 1,000
2.08%
M&MFIN 24-Apr-14 CE 260.00 0.55 -0.50
-47.62%
1.00
0.50
27,000 27 0.18 360,000 3,000
0.84%
YESBANK 24-Apr-14 CE 500.00 0.20 -0.05
-20.00%
0.20
0.15
27,000 27 0.05 184,000 -21,000
-10.24%
NIFTY 24-Dec-14 CE 8,000.00 140.70 20.25
16.81%
142.00
120.00
26,600 13 34.02 2,025,350 9,450
0.47%
NIFTY 29-May-14 CE 7,900.00 21.05 3.50
19.94%
24.85
15.15
26,500 530 5.05 59,750 8,500
16.59%
AXISBANK 24-Apr-14 CE 1,600.00 0.40 -0.25
-38.46%
0.70
0.25
26,250 105 0.11 154,500 -4,000
-2.52%
INDUSINDBK 24-Apr-14 CE 530.00 1.25 -0.40
-24.24%
2.00
0.65
26,000 26 0.31 36,000 -8,000
-18.18%
RCOM 29-May-14 CE 135.00 9.00 0.40
4.65%
9.50
8.40
26,000 13 2.36 56,000 12,000
27.27%
RELIANCE 29-May-14 CE 1,040.00 23.50 1.40
6.33%
24.50
20.70
26,000 104 5.88 11,750 -16,250
-58.04%
SSLT 29-May-14 CE 210.00 8.15 2.40
41.74%
8.70
5.55
26,000 13 2.03 20,000 12,000
150.00%
JSWSTEEL 24-Apr-14 CE 1,100.00 2.45 0.70
40.00%
3.00
1.60
25,500 51 0.59 53,500 -4,500
-7.76%
LUPIN 24-Apr-14 CE 980.00 5.50 -1.00
-15.38%
8.65
5.05
25,500 102 1.75 39,750 8,000
25.20%
M&M 24-Apr-14 CE 1,020.00 5.70 1.10
23.91%
7.10
3.15
25,250 101 1.39 54,500 500
0.93%
BHARATFORG 24-Apr-14 CE 420.00 8.45 0.75
9.74%
8.50
3.80
25,000 25 1.43 19,000 0
0.00%
CAIRN 24-Apr-14 CE 375.00 2.40 1.40
140.00%
4.00
1.90
25,000 25 0.68 37,000 10,000
37.04%
SUNTV 24-Apr-14 CE 400.00 8.00 -0.70
-8.05%
9.90
6.50
25,000 25 2.03 18,000 -13,000
-41.94%
TITAN 24-Apr-14 CE 270.00 1.20 -0.60
-33.33%
1.65
1.00
25,000 25 0.33 141,000 0
0.00%
TATAPOWER 24-Apr-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
24,870 6 0.01 186,525 0
0.00%
SUNPHARMA 24-Apr-14 CE 600.00 26.00 5.95
29.68%
26.70
21.90
24,500 49 6.13 168,500 -3,500
-2.03%
DRREDDY 24-Apr-14 CE 2,650.00 6.45 -4.00
-38.28%
11.95
5.65
24,250 194 1.84 33,250 -2,125
-6.01%
NIFTY 24-Apr-14 CE 5,900.00 902.70 116.70
14.85%
904.30
805.00
24,100 482 208.44 93,450 -12,600
-11.88%
NIFTY 24-Apr-14 CE 5,800.00 997.50 92.00
10.16%
1,024.90
905.00
24,050 481 231.13 96,800 -12,700
-11.60%
ADANIPOWER 29-May-14 CE 60.00 3.85 -0.15
-3.75%
3.85
3.85
24,000 3 0.92 240,000 16,000
7.14%
ASIANPAINT 24-Apr-14 CE 540.00 11.70 3.00
34.48%
12.00
7.00
24,000 48 2.13 25,500 -8,500
-25.00%
BHEL 24-Apr-14 CE 230.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 80,000 4,000
5.26%
DABUR 24-Apr-14 CE 190.00 0.45 -0.30
-40.00%
0.50
0.35
24,000 12 0.10 150,000 -18,000
-10.71%
HDIL 24-Apr-14 CE 55.00 17.85 1.80
11.21%
20.00
17.85
24,000 3 4.55 312,000 -16,000
-4.88%
INDIACEM 24-Apr-14 CE 77.50 0.35 0.00
0.00%
0.35
0.20
24,000 3 0.06 48,000 -8,000
-14.29%
IDBI 24-Apr-14 CE 75.00 0.10 0.00
0.00%
0.15
0.10
24,000 6 0.02 180,000 0
0.00%
KTKBANK 29-May-14 CE 120.00 7.80 0.35
4.70%
8.25
7.70
24,000 6 1.91 40,000 20,000
100.00%
ONGC 29-May-14 CE 330.00 15.95 2.90
22.22%
16.00
13.00
24,000 24 3.58 20,000 19,000
1,900.00%
RANBAXY 24-Apr-14 CE 400.00 69.40 4.05
6.20%
70.00
65.80
24,000 24 16.62 191,000 -19,000
-9.05%
SAIL 29-May-14 CE 75.00 3.70 -0.30
-7.50%
3.80
3.70
24,000 3 0.90 48,000 24,000
100.00%
SYNDIBANK 24-Apr-14 CE 95.00 5.50 1.50
37.50%
6.10
5.20
24,000 6 1.35 72,000 -12,000
-14.29%
TATACHEM 24-Apr-14 CE 290.00 2.00 -0.60
-23.08%
3.20
1.90
24,000 24 0.62 48,000 -1,000
-2.04%
TATAMOTORS 29-May-14 CE 420.00 34.50 9.50
38.00%
34.50
26.10
24,000 24 7.57 48,000 11,000
29.73%
UNITECH 29-May-14 CE 20.00 1.00 0.30
42.86%
1.00
1.00
24,000 2 0.24 1,416,000 12,000
0.85%
UCOBANK 24-Apr-14 CE 72.50 3.15 1.15
57.50%
3.15
1.70
24,000 6 0.54 52,000 8,000
18.18%
ZEEL 24-Apr-14 CE 275.00 1.65 -0.40
-19.51%
2.20
1.05
24,000 24 0.30 37,000 9,000
32.14%
NIFTY 24-Apr-14 CE 6,100.00 696.60 96.50
16.08%
699.00
603.40
23,950 479 162.97 263,550 -15,550
-5.57%
M&M 24-Apr-14 CE 980.00 25.35 9.75
62.50%
27.00
14.50
23,750 95 4.85 11,250 -8,250
-42.31%
BHARATFORG 24-Apr-14 CE 430.00 3.00 -0.65
-17.81%
4.50
1.00
23,000 23 0.58 20,000 -1,000
-4.76%
IOC 24-Apr-14 CE 270.00 2.10 0.80
61.54%
2.80
0.80
23,000 23 0.39 23,000 3,000
15.00%
ITC 29-May-14 CE 400.00 2.45 0.10
4.26%
2.70
1.35
23,000 23 0.53 271,000 2,000
0.74%
AXISBANK 24-Apr-14 CE 1,560.00 1.95 -0.25
-11.36%
2.30
1.50
23,000 92 0.41 9,000 -1,500
-14.29%
NIFTY 29-May-14 CE 5,800.00 1,051.45 98.85
10.38%
1,055.00
960.00
22,750 455 229.27 37,100 21,150
132.60%
BANKBARODA 24-Apr-14 CE 740.00 38.60 10.95
39.60%
38.60
22.10
22,500 45 6.10 34,000 6,000
21.43%
MCDOWELL-N 24-Apr-14 CE 2,950.00 3.50 -4.50
-56.25%
8.00
2.75
22,500 180 1.05 42,625 5,375
14.43%
AUROPHARMA 29-May-14 CE 600.00 18.80 0.80
4.44%
19.30
17.50
22,000 11 3.96 26,000 12,000
85.71%
CANBK 29-May-14 CE 300.00 14.50 5.45
60.22%
15.00
8.10
22,000 22 2.37 38,000 7,000
22.58%
DLF 29-May-14 CE 165.00 13.70 1.65
13.69%
13.85
12.10
22,000 11 2.84 20,000 12,000
150.00%
HDFCBANK 24-Apr-14 CE 800.00 0.30 -0.30
-50.00%
0.50
0.20
22,000 44 0.06 144,000 -2,000
-1.37%
ITC 29-May-14 CE 370.00 9.90 2.80
39.44%
9.90
6.40
22,000 22 1.76 93,000 5,000
5.68%
ADANIPORTS 24-Apr-14 CE 235.00 0.45 -0.50
-52.63%
1.40
0.35
22,000 11 0.17 18,000 -2,000
-10.00%
RCOM 24-Apr-14 CE 120.00 11.90 1.80
17.82%
11.90
11.00
22,000 11 2.55 148,000 -12,000
-7.50%
RECLTD 24-Apr-14 CE 255.00 2.25 1.20
114.29%
2.40
0.85
22,000 11 0.37 24,000 2,000
9.09%
SSLT 24-Apr-14 CE 230.00 0.05 -0.05
-50.00%
0.05
0.05
22,000 11 0.01 144,000 0
0.00%
TATASTEEL 29-May-14 CE 400.00 41.00 10.60
34.87%
41.00
37.05
22,000 22 8.59 44,000 17,000
62.96%
TATACOMM 24-Apr-14 CE 340.00 0.60 -0.45
-42.86%
1.00
0.50
22,000 11 0.16 60,000 -2,000
-3.23%
ICICIBANK 29-May-14 CE 1,350.00 52.10 10.10
24.05%
55.00
40.00
21,750 87 10.98 27,250 14,250
109.62%
MCDOWELL-N 24-Apr-14 CE 2,700.00 161.15 -11.10
-6.44%
169.80
156.00
21,375 171 34.97 176,625 -8,125
-4.40%
SBIN 29-May-14 CE 2,100.00 100.30 13.25
15.22%
101.05
80.00
21,375 171 20.31 37,750 9,125
31.88%
NIFTY 29-May-14 CE 5,900.00 962.05 77.00
8.70%
964.65
828.00
21,350 427 196.10 37,300 13,200
54.77%
CANBK 29-May-14 CE 290.00 17.65 7.40
72.20%
18.00
12.80
21,000 21 3.09 59,000 8,000
15.69%
SUNPHARMA 24-Apr-14 CE 660.00 0.95 -0.35
-26.92%
1.40
0.80
21,000 42 0.20 90,000 -7,500
-7.69%
DRREDDY 24-Apr-14 CE 2,800.00 0.65 -1.40
-68.29%
1.65
0.65
20,500 164 0.23 39,250 -14,250
-26.64%
RELIANCE 29-May-14 CE 940.00 61.10 3.30
5.71%
62.05
55.00
20,500 82 12.21 24,250 15,000
162.16%
NIFTY 24-Apr-14 CE 7,400.00 0.25 -0.25
-50.00%
0.25
0.15
20,400 408 0.05 59,350 -7,750
-11.55%
ALBK 24-Apr-14 CE 110.00 0.10 -0.05
-33.33%
0.15
0.10
20,000 5 0.02 44,000 -12,000
-21.43%
ARVIND 24-Apr-14 CE 165.00 28.85 12.65
78.09%
29.60
17.50
20,000 5 5.30 84,000 0
0.00%
ARVIND 29-May-14 CE 170.00 28.00 17.95
178.61%
28.00
23.00
20,000 5 4.80 16,000 16,000
0.00%
ARVIND 29-May-14 CE 200.00 10.00 -0.10
-0.99%
10.10
10.00
20,000 5 2.01 28,000 16,000
133.33%
APOLLOTYRE 24-Apr-14 CE 150.00 24.70 9.00
57.32%
24.70
12.40
20,000 5 3.05 160,000 12,000
8.11%
BPCL 29-May-14 CE 500.00 8.25 -0.60
-6.78%
9.00
7.50
20,000 20 1.65 25,000 20,000
400.00%
CROMPGREAV 29-May-14 CE 180.00 20.00 6.50
48.15%
21.25
14.30
20,000 5 3.42 24,000 20,000
500.00%
GLENMARK 24-Apr-14 CE 600.00 4.00 -1.10
-21.57%
8.00
3.05
20,000 40 0.93 20,000 -12,500
-38.46%
HINDALCO 24-Apr-14 CE 165.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 164,000 -14,000
-7.87%
IDFC 24-Apr-14 CE 110.00 10.00 2.65
36.05%
10.00
8.30
20,000 5 1.93 312,000 0
0.00%
IDFC 29-May-14 CE 150.00 1.80 -0.05
-2.70%
2.00
1.75
20,000 5 0.37 184,000 8,000
4.55%
INDUSINDBK 24-Apr-14 CE 540.00 0.65 -0.30
-31.58%
1.00
0.30
20,000 20 0.11 55,000 -9,000
-14.06%
IRB 24-Apr-14 CE 105.00 11.35 3.80
50.33%
11.35
8.55
20,000 5 1.92 100,000 4,000
4.17%
IRB 24-Apr-14 CE 130.00 0.30 0.15
100.00%
0.35
0.20
20,000 5 0.06 212,000 8,000
3.92%
KTKBANK 24-Apr-14 CE 122.50 1.20 -0.05
-4.00%
1.60
1.10
20,000 5 0.28 48,000 0
0.00%
L&TFH 24-Apr-14 CE 87.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 156,000 -20,000
-11.36%
NTPC 29-May-14 CE 120.00 7.65 0.55
7.75%
8.00
7.00
20,000 10 1.48 92,000 4,000
4.55%
RELCAPITAL 24-Apr-14 CE 450.00 0.15 -0.05
-25.00%
0.30
0.15
20,000 20 0.04 54,000 -16,000
-22.86%
RCOM 29-May-14 CE 170.00 1.20 0.60
100.00%
1.25
0.90
20,000 10 0.22 20,000 20,000
0.00%
TITAN 24-Apr-14 CE 260.00 3.70 -0.95
-20.43%
4.90
3.20
20,000 20 0.80 51,000 -2,000
-3.77%
TATAMTRDVR 24-Apr-14 CE 215.00 19.05 6.55
52.40%
20.75
19.05
20,000 10 3.91 14,000 -20,000
-58.82%
UNIONBANK 29-May-14 CE 165.00 9.00 2.50
38.46%
9.50
7.00
20,000 10 1.65 32,000 8,000
33.33%
NIFTY 26-Jun-14 CE 8,000.00 32.15 5.45
20.41%
38.00
24.25
19,950 399 5.87 134,500 -800
-0.59%
NIFTY 24-Apr-14 CE 5,000.00 1,796.60 111.05
6.59%
1,799.60
1,702.25
19,600 392 345.63 252,400 -11,200
-4.25%
RELINFRA 29-May-14 CE 600.00 17.00 -1.00
-5.56%
29.85
16.00
19,000 19 3.68 21,000 16,000
320.00%
ITC 29-May-14 CE 380.00 6.20 0.80
14.81%
6.80
4.00
19,000 19 0.92 188,000 0
0.00%
LT 24-Apr-14 CE 1,380.00 0.55 -0.40
-42.11%
1.15
0.50
19,000 38 0.16 64,500 -5,000
-7.19%
SUNTV 24-Apr-14 CE 410.00 4.30 0.70
19.44%
4.80
3.25
19,000 19 0.77 26,000 -8,000
-23.53%
ACC 24-Apr-14 CE 1,360.00 19.60 9.20
88.46%
24.15
5.70
18,250 73 2.76 5,500 -2,250
-29.03%
ADANIENT 29-May-14 CE 450.00 48.95 4.05
9.02%
54.00
46.65
18,000 9 9.08 36,000 -2,000
-5.26%
JINDALSTEL 24-Apr-14 CE 310.00 0.30 0.00
0.00%
0.30
0.20
18,000 18 0.04 185,000 -6,000
-3.14%
PETRONET 24-Apr-14 CE 145.00 1.90 -1.35
-41.54%
3.45
1.90
18,000 9 0.47 66,000 6,000
10.00%
PETRONET 24-Apr-14 CE 160.00 0.35 -0.25
-41.67%
0.50
0.30
18,000 9 0.07 20,000 -4,000
-16.67%
RECLTD 24-Apr-14 CE 230.00 19.35 9.45
95.45%
19.70
11.80
18,000 9 2.78 32,000 0
0.00%
SSLT 24-Apr-14 CE 185.00 9.10 1.70
22.97%
9.50
7.50
18,000 9 1.61 62,000 -10,000
-13.89%
SSLT 29-May-14 CE 220.00 5.40 1.30
31.71%
5.40
3.65
18,000 9 0.82 190,000 2,000
1.06%
UPL 24-Apr-14 CE 210.00 7.80 1.05
15.56%
7.80
4.10
18,000 9 1.14 90,000 2,000
2.27%
NIFTY 29-May-14 CE 5,000.00 1,823.95 106.20
6.18%
1,827.75
1,730.00
17,700 354 314.91 155,500 12,650
8.86%
ASIANPAINT 29-May-14 CE 600.00 9.45 0.45
5.00%
9.90
5.50
17,500 35 1.30 25,000 -12,500
-33.33%
NIFTY 24-Dec-14 CE 5,100.00 1,899.40 534.75
39.19%
1,899.40
1,899.40
17,500 4 332.40 127,500 0
0.00%
SBIN 24-Apr-14 CE 2,080.00 8.55 3.40
66.02%
9.85
4.45
17,125 137 1.20 37,125 -375
-1.00%
ASIANPAINT 24-Apr-14 CE 550.00 6.35 1.00
18.69%
6.75
3.40
17,000 34 0.80 29,500 -3,500
-10.61%
BHARTIARTL 24-Apr-14 CE 310.00 16.75 2.35
16.32%
17.50
13.30
17,000 17 2.69 125,000 -13,000
-9.42%
CANBK 29-May-14 CE 310.00 12.00 4.50
60.00%
12.00
5.90
17,000 17 1.46 37,000 5,000
15.63%
HDFC 24-Apr-14 CE 860.00 25.65 5.65
28.25%
27.60
17.10
17,000 34 3.82 24,500 -8,000
-24.62%
ITC 24-Apr-14 CE 335.00 15.70 2.10
15.44%
15.70
13.20
17,000 17 2.49 10,000 -4,000
-28.57%
RELCAPITAL 29-May-14 CE 440.00 13.10 1.60
13.91%
13.95
10.90
17,000 17 2.09 12,000 7,000
140.00%
TATACHEM 24-Apr-14 CE 300.00 1.35 0.15
12.50%
1.35
0.85
17,000 17 0.17 75,000 -2,000
-2.60%
TATAMOTORS 29-May-14 CE 440.00 24.50 6.50
36.11%
25.00
22.50
17,000 17 4.05 25,000 10,000
66.67%
YESBANK 29-May-14 CE 460.00 21.10 1.80
9.33%
21.10
17.10
17,000 17 3.16 44,000 0
0.00%
BANKNIFTY 24-Apr-14 CE 13,800.00 3.30 -0.50
-13.16%
4.00
2.25
16,500 660 0.53 82,800 2,825
3.53%
PNB 24-Apr-14 CE 840.00 1.25 -0.25
-16.67%
1.40
0.80
16,500 33 0.18 68,000 2,500
3.82%
AXISBANK 29-May-14 CE 1,650.00 45.50 5.50
13.75%
45.50
39.50
16,500 66 6.83 14,250 12,500
714.29%
BANKNIFTY 29-May-14 CE 13,500.00 480.95 52.80
12.33%
500.00
400.00
16,375 655 72.28 35,900 9,700
37.02%
JUSTDIAL 24-Apr-14 CE 1,450.00 2.95 -4.60
-60.93%
9.40
2.20
16,250 65 0.62 22,250 250
1.14%
SBIN 24-Apr-14 CE 1,960.00 69.85 33.95
94.57%
72.75
36.00
16,250 130 7.82 11,125 -4,500
-28.80%
AXISBANK 24-Apr-14 CE 1,520.00 5.30 1.65
45.21%
6.70
2.50
16,250 65 0.85 35,500 -4,250
-10.69%
BIOCON 24-Apr-14 CE 440.00 19.65 -1.10
-5.30%
21.15
17.00
16,000 16 3.07 64,000 -7,000
-9.86%
CANBK 24-Apr-14 CE 310.00 0.55 -0.10
-15.38%
0.70
0.25
16,000 16 0.07 36,000 0
0.00%
DLF 24-Apr-14 CE 140.00 21.50 -3.50
-14.00%
21.50
17.80
16,000 8 3.05 14,000 2,000
16.67%
DLF 24-Apr-14 CE 145.00 16.45 -8.55
-34.20%
16.45
13.20
16,000 8 2.38 8,000 2,000
33.33%
DISHTV 24-Apr-14 CE 57.50 0.10 0.00
0.00%
0.10
0.10
16,000 2 0.02 184,000 -8,000
-4.17%
DISHTV 29-May-14 CE 50.00 3.20 -1.45
-31.18%
3.20
2.70
16,000 2 0.47 8,000 8,000
0.00%
EXIDEIND 24-Apr-14 CE 135.00 0.85 -0.10
-10.53%
1.00
0.50
16,000 8 0.13 32,000 0
0.00%
HDIL 24-Apr-14 CE 62.50 10.90 0.70
6.86%
11.95
10.90
16,000 2 1.83 256,000 0
0.00%
HINDZINC 29-May-14 CE 140.00 2.00 -0.20
-9.09%
2.10
1.90
16,000 8 0.32 72,000 2,000
2.86%
IOB 24-Apr-14 CE 50.00 3.00 0.90
42.86%
3.00
2.90
16,000 2 0.47 120,000 8,000
7.14%
IOB 29-May-14 CE 55.00 2.85 -1.35
-32.14%
2.85
2.40
16,000 2 0.42 24,000 8,000
50.00%
IBREALEST 24-Apr-14 CE 57.50 5.70 2.80
96.55%
5.70
4.00
16,000 4 0.78 108,000 -8,000
-6.90%
JPASSOCIAT 29-May-14 CE 57.50 6.00 0.00
0.00%
6.00
5.20
16,000 2 0.90 24,000 16,000
200.00%
JSWENERGY 24-Apr-14 CE 57.50 2.30 0.30
15.00%
2.30
1.65
16,000 2 0.32 24,000 8,000
50.00%
KTKBANK 24-Apr-14 CE 135.00 0.10 -0.10
-50.00%
0.15
0.10
16,000 4 0.02 136,000 4,000
3.03%
LUPIN 24-Apr-14 CE 1,000.00 2.40 -0.65
-21.31%
3.75
2.00
16,000 64 0.48 117,750 -6,250
-5.04%
NTPC 24-Apr-14 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 8 0.01 138,000 0
0.00%
POWERGRID 24-Apr-14 CE 100.00 7.35 -0.85
-10.37%
7.65
6.95
16,000 4 1.17 88,000 -8,000
-8.33%
POWERGRID 24-Apr-14 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
16,000 4 0.01 492,000 -8,000
-1.60%
POWERGRID 24-Apr-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 172,000 -8,000
-4.44%
SAIL 24-Apr-14 CE 67.50 3.45 0.10
2.99%
3.45
3.10
16,000 2 0.52 152,000 0
0.00%
SYNDIBANK 24-Apr-14 CE 90.00 10.90 2.95
37.11%
10.90
8.90
16,000 4 1.62 32,000 -8,000
-20.00%
UPL 29-May-14 CE 210.00 16.80 8.55
103.64%
16.80
12.60
16,000 8 2.42 12,000 12,000
0.00%
SUNPHARMA 24-Apr-14 CE 610.00 17.45 4.55
35.27%
18.40
14.80
16,000 32 2.61 78,000 0
0.00%
TATASTEEL 29-May-14 CE 430.00 26.55 3.25
13.95%
27.15
22.95
16,000 16 4.09 32,000 10,000
45.45%
VOLTAS 29-May-14 CE 200.00 4.00 2.25
128.57%
4.00
2.00
16,000 4 0.53 28,000 8,000
40.00%
YESBANK 24-Apr-14 CE 490.00 0.30 -0.05
-14.29%
0.30
0.20
16,000 16 0.04 24,000 -10,000
-29.41%
ZEEL 24-Apr-14 CE 260.00 6.15 -5.70
-48.10%
9.35
6.00
16,000 16 1.10 13,000 12,000
1,200.00%
JUBLFOOD 24-Apr-14 CE 1,050.00 5.25 -9.45
-64.29%
10.50
3.50
15,750 63 1.09 22,250 -250
-1.11%
SBIN 29-May-14 CE 2,200.00 68.50 6.45
10.39%
70.00
50.05
15,750 126 10.00 35,625 7,875
28.38%
ASHOKLEY 24-Apr-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 2,100,000 0
0.00%
ASHOKLEY 29-May-14 CE 27.50 0.80 0.05
6.67%
0.80
0.80
15,000 1 0.12 90,000 15,000
20.00%
ASHOKLEY 29-May-14 CE 30.00 0.40 -0.10
-20.00%
0.40
0.40
15,000 1 0.06 60,000 15,000
33.33%
RELINFRA 29-May-14 CE 530.00 39.00 11.00
39.29%
39.00
31.30
15,000 15 5.26 13,000 9,000
225.00%
CENTURYTEX 24-Apr-14 CE 400.00 0.70 0.05
7.69%
1.00
0.40
15,000 15 0.13 78,000 3,000
4.00%
LT 29-May-14 CE 1,500.00 22.00 -1.65
-6.98%
23.50
19.95
15,000 30 3.21 25,000 -6,000
-19.35%
RANBAXY 24-Apr-14 CE 540.00 0.25 0.00
0.00%
0.30
0.20
15,000 15 0.03 60,000 -14,000
-18.92%
TATAMOTORS 29-May-14 CE 500.00 7.75 2.60
50.49%
7.75
6.05
15,000 15 1.04 159,000 0
0.00%
NIFTY 29-May-14 CE 6,300.00 634.50 74.75
13.35%
640.00
560.00
14,750 295 89.67 232,650 3,300
1.44%
RELIANCE 24-Apr-14 CE 880.00 81.55 16.55
25.46%
81.55
71.75
14,750 59 11.44 29,500 -1,250
-4.07%
NIFTY 29-May-14 CE 6,100.00 793.00 77.60
10.85%
793.00
712.00
14,600 292 114.01 74,850 12,750
20.53%
CIPLA 24-Apr-14 CE 405.00 3.20 0.60
23.08%
3.30
2.15
14,500 29 0.42 51,500 -1,500
-2.83%
MARUTI 24-Apr-14 CE 2,050.00 2.75 -1.20
-30.38%
4.40
2.35
14,500 58 0.48 26,000 -3,000
-10.34%
NIFTY 29-May-14 CE 6,400.00 560.40 68.05
13.82%
565.50
489.30
14,400 288 76.34 269,500 5,150
1.95%
NIFTY 29-May-14 CE 6,200.00 714.05 84.05
13.34%
718.00
630.30
14,300 286 97.88 97,400 11,450
13.32%
HCLTECH 24-Apr-14 CE 1,560.00 0.90 -1.70
-65.38%
1.45
0.80
14,250 57 0.16 14,250 -7,000
-32.94%
NIFTY 24-Dec-14 CE 7,500.00 295.25 40.95
16.10%
298.00
265.00
14,100 14 39.69 860,000 -2,800
-0.32%
BANKNIFTY 29-May-14 CE 14,500.00 216.65 32.55
17.68%
231.65
160.05
14,025 561 29.05 35,275 8,025
29.45%
HEXAWARE 24-Apr-14 CE 160.00 10.60 3.00
39.47%
11.05
9.90
14,000 7 1.46 62,000 -6,000
-8.82%
AUROPHARMA 24-Apr-14 CE 510.00 43.05 0.05
0.12%
43.05
26.55
14,000 7 5.04 22,000 2,000
10.00%
AUROPHARMA 29-May-14 CE 580.00 26.45 0.45
1.73%
26.45
17.45
14,000 7 2.95 12,000 6,000
100.00%
DABUR 24-Apr-14 CE 180.00 2.95 -0.40
-11.94%
2.95
2.45
14,000 7 0.38 52,000 0
0.00%
GAIL 24-Apr-14 CE 370.00 8.10 2.75
51.40%
8.35
6.00
14,000 14 1.04 27,000 4,000
17.39%
HDFCBANK 29-May-14 CE 800.00 13.65 -5.85
-30.00%
15.00
12.30
14,000 28 1.92 138,000 4,500
3.37%
IGL 24-Apr-14 CE 290.00 7.75 -0.35
-4.32%
10.85
5.00
14,000 14 1.19 21,000 4,000
23.53%
SSLT 24-Apr-14 CE 180.00 14.00 2.90
26.13%
14.00
12.00
14,000 7 1.85 74,000 -4,000
-5.13%
TATAMOTORS 29-May-14 CE 400.00 48.80 7.80
19.02%
48.80
42.00
14,000 14 6.25 139,000 9,000
6.92%
TATAMOTORS 29-May-14 CE 460.00 17.25 5.25
43.75%
18.00
14.35
14,000 14 2.30 22,000 5,000
29.41%
TATASTEEL 24-Apr-14 CE 390.00 30.10 4.05
15.55%
30.55
23.80
14,000 14 3.79 190,000 -3,000
-1.55%
TATAGLOBAL 24-Apr-14 CE 140.00 17.00 6.70
65.05%
17.00
14.50
14,000 7 2.22 62,000 -6,000
-8.82%
LUPIN 24-Apr-14 CE 950.00 17.70 0.25
1.43%
22.15
16.75
13,750 55 2.58 17,000 -6,750
-28.42%
NIFTY 26-Jun-14 CE 6,000.00 914.55 86.15
10.40%
916.45
825.00
13,700 274 123.82 213,750 -7,050
-3.19%
JUSTDIAL 24-Apr-14 CE 1,250.00 33.70 -18.25
-35.13%
50.45
28.00
13,500 54 5.29 9,750 750
8.33%
INFY 29-May-14 CE 3,600.00 17.50 -2.80
-13.79%
23.00
14.25
13,125 105 2.32 17,750 10,625
149.12%
BHARATFORG 24-Apr-14 CE 400.00 23.90 -23.80
-49.90%
23.90
12.65
13,000 13 2.08 5,000 -6,000
-54.55%
CANBK 29-May-14 CE 280.00 20.10 5.10
34.00%
20.20
14.00
13,000 13 2.27 18,000 10,000
125.00%
CENTURYTEX 29-May-14 CE 370.00 30.15 18.70
163.32%
31.10
28.40
13,000 13 3.90 11,000 11,000
0.00%
CENTURYTEX 29-May-14 CE 390.00 22.45 5.45
32.06%
23.05
20.00
13,000 13 2.82 16,000 7,000
77.78%
JPPOWER 24-Apr-14 CE 12.50 3.70 0.10
2.78%
3.70
3.70
13,000 1 0.48 195,000 -13,000
-6.25%
JPPOWER 24-Apr-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
13,000 1 0.01 273,000 13,000
5.00%
JPPOWER 29-May-14 CE 15.00 2.30 0.20
9.52%
2.30
2.30
13,000 1 0.30 26,000 0
0.00%
JPPOWER 29-May-14 CE 20.00 0.55 -0.20
-26.67%
0.55
0.55
13,000 1 0.07 260,000 0
0.00%
YESBANK 29-May-14 CE 480.00 16.30 -2.20
-11.89%
16.40
12.75
13,000 13 1.90 16,000 6,000
60.00%
NIFTY 24-Apr-14 CE 6,550.00 249.50 101.85
68.98%
250.00
158.20
12,800 256 28.45 49,600 -5,750
-10.39%
CIPLA 24-Apr-14 CE 430.00 0.10 -0.15
-60.00%
0.20
0.10
12,500 25 0.02 54,000 1,500
2.86%
HDFC 24-Apr-14 CE 920.00 1.75 -0.40
-18.60%
2.00
1.10
12,500 25 0.20 79,500 -4,500
-5.36%
SUNPHARMA 24-Apr-14 CE 670.00 0.30 -0.35
-53.85%
0.65
0.25
12,500 25 0.05 108,500 -2,000
-1.81%
TATAPOWER 24-Apr-14 CE 86.85 0.55 0.20
57.14%
0.55
0.30
12,435 3 0.05 178,235 0
0.00%
HCLTECH 24-Apr-14 CE 1,550.00 0.80 -1.95
-70.91%
2.00
0.80
12,250 49 0.15 11,500 -9,250
-44.58%
BANKNIFTY 29-May-14 CE 13,000.00 683.20 85.40
14.29%
700.00
570.00
12,025 481 77.49 30,100 4,475
17.46%
ADANIENT 24-Apr-14 CE 410.00 35.10 4.05
13.04%
39.10
35.10
12,000 6 4.41 34,000 -6,000
-15.00%
ADANIENT 29-May-14 CE 540.00 22.55 2.55
12.75%
23.00
20.00
12,000 6 2.55 8,000 2,000
33.33%
ARVIND 29-May-14 CE 190.00 14.00 4.95
54.70%
14.00
12.00
12,000 3 1.56 36,000 4,000
12.50%
AUROPHARMA 29-May-14 CE 550.00 36.85 -6.80
-15.58%
38.00
33.50
12,000 6 4.33 8,000 8,000
0.00%
APOLLOTYRE 24-Apr-14 CE 157.50 13.30 7.60
133.33%
13.30
7.70
12,000 3 1.25 36,000 0
0.00%
BHEL 24-Apr-14 CE 215.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 144,000 -10,000
-6.49%
BANKINDIA 24-Apr-14 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 48,000 -12,000
-20.00%
CROMPGREAV 24-Apr-14 CE 155.00 33.35 7.85
30.78%
33.35
28.50
12,000 3 3.81 76,000 -4,000
-5.00%
DLF 24-Apr-14 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 126,000 -6,000
-4.55%
DLF 29-May-14 CE 175.00 9.95 1.15
13.07%
10.30
8.65
12,000 6 1.13 82,000 4,000
5.13%
FEDERALBNK 24-Apr-14 CE 105.00 0.05 -0.10
-66.67%
0.30
0.05
12,000 3 0.02 268,000 0
0.00%
HDFCBANK 29-May-14 CE 740.00 33.00 -8.00
-19.51%
33.50
28.35
12,000 24 3.65 33,000 2,500
8.20%
HINDUNILVR 24-Apr-14 CE 640.00 0.75 -0.65
-46.43%
1.65
0.65
12,000 24 0.14 91,500 1,500
1.67%
HINDPETRO 24-Apr-14 CE 330.00 0.95 0.10
11.76%
1.00
0.60
12,000 6 0.11 80,000 2,000
2.56%
ICICIBANK 29-May-14 CE 1,500.00 20.00 5.75
40.35%
20.00
16.10
12,000 48 2.37 14,000 9,500
211.11%
IDBI 24-Apr-14 CE 72.50 0.20 0.10
100.00%
0.20
0.10
12,000 3 0.01 208,000 0
0.00%
INFY 29-May-14 CE 3,200.00 106.35 1.85
1.77%
117.05
100.20
12,000 96 12.94 11,500 3,625
46.03%
JISLJALEQS 24-Apr-14 CE 67.50 2.10 -0.40
-16.00%
2.70
1.70
12,000 3 0.26 40,000 -4,000
-9.09%
JSWSTEEL 24-Apr-14 CE 1,000.00 51.20 18.85
58.27%
54.40
33.00
12,000 24 4.96 18,500 0
0.00%
L&TFH 24-Apr-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 192,000 0
0.00%
L&TFH 29-May-14 CE 65.00 5.50 -16.65
-75.17%
5.50
5.00
12,000 3 0.62 12,000 12,000
0.00%
L&TFH 29-May-14 CE 75.00 1.70 0.10
6.25%
1.70
1.50
12,000 3 0.19 132,000 4,000
3.13%
LICHSGFIN 24-Apr-14 CE 285.00 0.50 -0.25
-33.33%
1.10
0.50
12,000 6 0.08 26,000 4,000
18.18%
NMDC 24-Apr-14 CE 152.50 0.85 -0.95
-52.78%
1.00
0.85
12,000 6 0.10 48,000 -10,000
-17.24%
NTPC 29-May-14 CE 140.00 1.00 -0.15
-13.04%
1.00
0.95
12,000 6 0.12 64,000 2,000
3.23%
ORIENTBANK 24-Apr-14 CE 235.00 1.20 0.65
118.18%
1.20
1.00
12,000 6 0.12 42,000 -2,000
-4.55%
PFC 24-Apr-14 CE 220.00 0.20 0.05
33.33%
0.20
0.05
12,000 6 0.02 66,000 -6,000
-8.33%
PFC 29-May-14 CE 200.00 10.25 1.70
19.88%
10.25
8.50
12,000 6 1.11 32,000 12,000
60.00%
POWERGRID 29-May-14 CE 120.00 1.00 0.95
1,900.00%
1.00
1.00
12,000 3 0.12 12,000 12,000
0.00%
PNB 24-Apr-14 CE 740.00 41.05 10.00
32.21%
41.05
25.95
12,000 24 3.86 39,500 -1,500
-3.66%
RPOWER 24-Apr-14 CE 67.50 5.65 0.40
7.62%
5.65
5.05
12,000 3 0.65 212,000 -4,000
-1.85%
RPOWER 29-May-14 CE 70.00 7.00 0.05
0.72%
7.10
7.00
12,000 3 0.84 64,000 12,000
23.08%
TATAMOTORS 24-Apr-14 CE 480.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 12 0.01 69,000 -10,000
-12.66%
TATAMOTORS 29-May-14 CE 410.00 41.55 10.50
33.82%
41.90
33.00
12,000 12 4.58 71,000 -1,000
-1.39%
TATAMTRDVR 24-Apr-14 CE 220.00 16.50 6.35
62.56%
16.50
14.50
12,000 6 1.87 74,000 -2,000
-2.63%
TATAMTRDVR 29-May-14 CE 240.00 12.60 10.55
514.63%
13.65
12.05
12,000 6 1.53 10,000 10,000
0.00%
UNITECH 24-Apr-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 1,824,000 0
0.00%
UNIONBANK 24-Apr-14 CE 170.00 0.35 0.05
16.67%
0.35
0.30
12,000 6 0.04 26,000 -4,000
-13.33%
UCOBANK 24-Apr-14 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 3 0.01 44,000 -8,000
-15.38%
HEROMOTOCO 24-Apr-14 CE 2,250.00 18.85 6.55
53.25%
20.45
9.00
11,625 93 1.78 13,250 -6,500
-32.91%
BANKNIFTY 24-Apr-14 CE 12,400.00 446.15 186.35
71.73%
470.00
228.85
11,525 461 34.52 8,100 -400
-4.71%
ICICIBANK 29-May-14 CE 1,450.00 28.00 6.00
27.27%
28.00
23.00
11,250 45 2.94 75,250 -9,500
-11.21%
ONGC 24-Apr-14 CE 335.00 1.00 0.00
0.00%
1.30
0.80
11,000 11 0.11 70,000 5,000
7.69%
ONGC 29-May-14 CE 320.00 20.00 -2.55
-11.31%
21.15
15.65
11,000 11 2.04 11,000 8,000
266.67%
RANBAXY 24-Apr-14 CE 420.00 49.95 1.75
3.63%
50.00
47.75
11,000 11 5.38 206,000 -5,000
-2.37%
DRREDDY 24-Apr-14 CE 2,550.00 36.70 -0.65
-1.74%
47.40
26.10
10,875 87 4.05 6,000 -1,375
-18.64%
INFY 24-Apr-14 CE 3,650.00 0.50 -0.55
-52.38%
0.75
0.40
10,875 87 0.06 28,375 -10,500
-27.01%
BANKNIFTY 24-Apr-14 CE 14,400.00 1.75 0.05
2.94%
1.95
1.05
10,800 432 0.19 43,325 -200
-0.46%
LUPIN 24-Apr-14 CE 970.00 8.10 -1.10
-11.96%
11.55
8.00
10,750 43 1.01 32,750 -250
-0.76%
AXISBANK 24-Apr-14 CE 1,540.00 3.50 0.65
22.81%
4.20
2.75
10,750 43 0.36 75,500 2,750
3.78%
ASIANPAINT 24-Apr-14 CE 560.00 3.10 -0.05
-1.59%
3.40
1.55
10,500 21 0.26 33,000 -500
-1.49%
HCLTECH 24-Apr-14 CE 1,600.00 0.80 -1.00
-55.56%
1.05
0.55
10,500 42 0.08 21,250 -4,500
-17.48%
LT 29-May-14 CE 1,200.00 130.00 -15.00
-10.34%
136.05
110.10
10,500 21 13.21 20,000 9,500
90.48%
NIFTY 24-Apr-14 CE 7,250.00 0.35 -0.25
-41.67%
0.35
0.10
10,400 208 0.03 150 0
0.00%
BAJAJ-AUTO 24-Apr-14 CE 2,050.00 12.60 -0.45
-3.45%
15.35
9.70
10,375 83 1.31 10,375 625
6.41%
DRREDDY 24-Apr-14 CE 2,700.00 3.00 -3.20
-51.61%
6.90
2.75
10,250 82 0.41 33,500 -1,500
-4.29%
HCLTECH 24-Apr-14 CE 1,520.00 1.90 -2.65
-58.24%
6.00
1.35
10,250 41 0.31 14,750 1,500
11.32%
NIFTY 29-May-14 CE 5,600.00 1,235.00 95.95
8.42%
1,238.15
1,146.60
10,200 204 123.82 47,300 6,350
15.51%
HEXAWARE 24-Apr-14 CE 185.00 0.80 -0.55
-40.74%
0.80
0.50
10,000 5 0.06 12,000 2,000
20.00%
ADANIENT 29-May-14 CE 460.00 44.35 3.65
8.97%
55.20
43.00
10,000 5 4.73 18,000 2,000
12.50%
ADANIENT 29-May-14 CE 520.00 24.90 0.90
3.75%
28.00
24.90
10,000 5 2.61 12,000 6,000
100.00%
AUROPHARMA 29-May-14 CE 560.00 31.40 -8.65
-21.60%
36.50
27.30
10,000 5 3.16 6,000 6,000
0.00%
BHEL 29-May-14 CE 175.00 13.00 0.55
4.42%
13.00
9.25
10,000 5 1.06 6,000 6,000
0.00%
BANKBARODA 24-Apr-14 CE 720.00 55.00 3.85
7.53%
55.00
38.00
10,000 20 4.90 24,500 -4,000
-14.04%
BANKINDIA 29-May-14 CE 250.00 8.10 -0.50
-5.81%
8.10
7.00
10,000 5 0.78 20,000 8,000
66.67%
BPCL 29-May-14 CE 450.00 29.00 -6.00
-17.14%
29.00
25.00
10,000 10 2.70 8,000 6,000
300.00%
CANBK 24-Apr-14 CE 250.00 24.00 10.60
79.10%
24.00
13.00
10,000 10 1.73 44,000 3,000
7.32%
CAIRN 24-Apr-14 CE 345.00 25.05 10.05
67.00%
25.05
16.55
10,000 10 2.21 28,000 -6,000
-17.65%
DLF 29-May-14 CE 150.00 21.70 2.70
14.21%
21.70
18.60
10,000 5 1.94 6,000 4,000
200.00%
HINDALCO 24-Apr-14 CE 120.00 17.45 1.95
12.58%
18.65
17.45
10,000 5 1.83 142,000 -4,000
-2.74%
HINDALCO 24-Apr-14 CE 125.00 16.85 6.85
68.50%
16.85
10.95
10,000 5 1.40 190,000 0
0.00%
HINDALCO 24-Apr-14 CE 132.50 8.10 3.35
70.53%
8.10
4.85
10,000 5 0.64 22,000 -2,000
-8.33%
HINDALCO 29-May-14 CE 160.00 4.80 1.95
68.42%
4.80
3.55
10,000 5 0.42 94,000 4,000
4.44%
HINDPETRO 29-May-14 CE 300.00 29.60 17.80
150.85%
29.70
29.50
10,000 5 2.96 10,000 10,000
0.00%
HINDPETRO 29-May-14 CE 330.00 13.00 7.15
122.22%
15.10
10.00
10,000 5 1.17 8,000 8,000
0.00%
IFCI 29-May-14 CE 35.00 0.35 0.10
40.00%
0.35
0.35
10,000 1 0.04 40,000 10,000
33.33%
INDUSINDBK 24-Apr-14 CE 480.00 25.70 9.95
63.17%
25.70
16.00
10,000 10 1.92 31,000 -6,000
-16.22%
ADANIPORTS 24-Apr-14 CE 185.00 15.50 3.00
24.00%
19.35
15.50
10,000 5 1.70 26,000 0
0.00%
NMDC 29-May-14 CE 170.00 1.60 0.10
6.67%
1.60
1.60
10,000 5 0.16 30,000 10,000
50.00%
NTPC 26-Jun-14 CE 130.00 3.70 -1.25
-25.25%
4.50
3.70
10,000 5 0.40 10,000 10,000
0.00%
ORIENTBANK 24-Apr-14 CE 210.00 16.35 -7.90
-32.58%
16.35
12.50
10,000 5 1.37 22,000 -2,000
-8.33%
ORIENTBANK 24-Apr-14 CE 250.00 0.95 0.50
111.11%
0.95
0.45
10,000 5 0.06 44,000 -2,000
-4.35%
RELCAPITAL 24-Apr-14 CE 330.00 46.50 5.50
13.41%
47.00
44.25
10,000 10 4.55 43,000 -9,000
-17.31%
RCOM 24-Apr-14 CE 165.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 5 0.01 42,000 -4,000
-8.70%
RCOM 29-May-14 CE 145.00 5.15 -0.60
-10.43%
5.90
5.10
10,000 5 0.55 18,000 4,000
28.57%
UPL 24-Apr-14 CE 235.00 0.50 -0.05
-9.09%
0.65
0.30
10,000 5 0.05 14,000 -2,000
-12.50%
TCS 29-May-14 CE 2,250.00 75.85 -5.15
-6.36%
90.80
60.25
10,000 80 7.56 10,875 1,000
10.13%
TITAN 24-Apr-14 CE 285.00 0.25 -0.10
-28.57%
0.50
0.25
10,000 10 0.03 9,000 0
0.00%
ZEEL 24-Apr-14 CE 310.00 0.20 -0.05
-20.00%
0.25
0.20
10,000 10 0.02 38,000 -6,000
-13.64%
ICICIBANK 24-Apr-14 CE 1,340.00 1.30 0.20
18.18%
2.00
0.85
9,750 39 0.13 25,750 7,000
37.33%
TECHM 24-Apr-14 CE 1,700.00 76.00 21.00
38.18%
84.00
60.75
9,750 39 7.30 13,000 -1,750
-11.86%
SUNPHARMA 24-Apr-14 CE 700.00 0.20 -0.25
-55.56%
0.25
0.15
9,500 19 0.02 81,500 -6,500
-7.39%
TCS 29-May-14 CE 2,200.00 101.60 -8.30
-7.55%
115.00
70.00
9,375 75 9.28 4,000 3,750
1,500.00%
NIFTY 26-Jun-14 CE 4,000.00 2,785.75 76.75
2.83%
2,809.00
2,715.00
9,350 187 257.32 127,250 -300
-0.24%
JUSTDIAL 24-Apr-14 CE 1,350.00 8.00 -11.95
-59.90%
18.60
7.00
9,250 37 0.94 11,000 1,750
18.92%
LUPIN 24-Apr-14 CE 990.00 3.30 -1.45
-30.53%
5.50
3.00
9,250 37 0.39 18,000 4,000
28.57%
NIFTY 26-Jun-14 CE 5,150.00 1,594.50 -21.95
-1.36%
1,594.50
1,594.50
9,250 185 147.49 9,250 9,250
0.00%
SBIN 24-Apr-14 CE 1,850.00 173.65 52.10
42.86%
180.00
127.70
9,125 73 15.00 18,250 -4,250
-18.89%
BIOCON 24-Apr-14 CE 430.00 27.10 -2.90
-9.67%
29.80
24.00
9,000 9 2.31 36,000 -7,000
-16.28%
BPCL 29-May-14 CE 360.00 89.00 49.60
125.89%
89.00
87.05
9,000 9 7.91 7,000 7,000
0.00%
RELINFRA 24-Apr-14 CE 470.00 53.00 15.10
39.84%
54.70
49.10
9,000 9 4.54 39,000 -3,000
-7.14%
RELINFRA 29-May-14 CE 500.00 53.30 8.35
18.58%
53.30
47.00
9,000 9 4.56 25,000 0
0.00%
BHARTIARTL 24-Apr-14 CE 360.00 0.10 -0.15
-60.00%
0.15
0.10
9,000 9 0.01 70,000 -8,000
-10.26%
CANBK 29-May-14 CE 270.00 24.00 4.00
20.00%
24.00
17.30
9,000 9 1.81 75,000 5,000
7.14%
HDFC 24-Apr-14 CE 960.00 0.35 -0.35
-50.00%
0.75
0.35
9,000 18 0.05 83,000 0
0.00%
IGL 24-Apr-14 CE 310.00 0.90 -0.75
-45.45%
1.50
0.85
9,000 9 0.10 15,000 1,000
7.14%
INDUSINDBK 24-Apr-14 CE 550.00 0.70 0.00
0.00%
0.85
0.40
9,000 9 0.06 34,000 -2,000
-5.56%
JINDALSTEL 29-May-14 CE 275.00 21.75 -0.95
-4.19%
25.60
21.75
9,000 9 2.20 7,000 7,000
0.00%
KOTAKBANK 24-Apr-14 CE 820.00 4.15 1.30
45.61%
4.65
1.75
9,000 18 0.30 17,000 1,000
6.25%
LT 24-Apr-14 CE 1,160.00 122.25 1.25
1.03%
122.25
84.85
9,000 18 10.08 8,000 -3,000
-27.27%
RELCAPITAL 29-May-14 CE 390.00 28.55 -0.70
-2.39%
28.55
23.25
9,000 9 2.36 9,000 4,000
80.00%
SIEMENS 24-Apr-14 CE 780.00 4.80 -1.20
-20.00%
5.35
3.45
9,000 18 0.37 9,500 -9,000
-48.65%
TATACHEM 24-Apr-14 CE 280.00 6.50 -1.15
-15.03%
8.15
5.50
9,000 9 0.60 25,000 1,000
4.17%
TITAN 24-Apr-14 CE 265.00 1.80 -2.30
-56.10%
2.70
1.80
9,000 9 0.22 21,000 0
0.00%
INFY 24-Apr-14 CE 3,100.00 107.70 28.20
35.47%
117.00
80.50
8,875 71 8.99 9,875 -4,625
-31.90%
SBIN 24-Apr-14 CE 2,120.00 3.85 0.50
14.93%
4.75
2.70
8,750 70 0.28 14,000 -625
-4.27%
ACC 24-Apr-14 CE 1,340.00 28.90 8.70
43.07%
36.70
11.00
8,500 34 2.06 5,000 2,500
100.00%
NIFTY 24-Dec-14 CE 6,000.00 1,170.00 79.55
7.30%
1,171.50
1,095.00
8,450 17 98.45 285,350 -700
-0.24%
TATAPOWER 24-Apr-14 CE 77.20 7.10 1.10
18.33%
7.10
6.05
8,290 2 0.54 49,740 -4,145
-7.69%
TATAPOWER 24-Apr-14 CE 84.45 1.50 0.90
150.00%
1.50
1.00
8,290 2 0.10 24,870 0
0.00%
TATAPOWER 29-May-14 CE 85.00 4.50 -2.05
-31.30%
4.50
4.50
8,290 2 0.37 24,870 4,145
20.00%
ACC 24-Apr-14 CE 1,400.00 5.30 1.85
53.62%
8.15
1.20
8,250 33 0.41 18,250 2,250
14.06%
BANKNIFTY 24-Apr-14 CE 14,200.00 1.45 -0.65
-30.95%
2.40
0.05
8,250 330 0.13 23,925 -1,800
-7.00%
NIFTY 24-Dec-14 CE 7,000.00 515.05 50.00
10.75%
518.00
465.00
8,250 165 41.16 978,350 -1,800
-0.18%
MCDOWELL-N 24-Apr-14 CE 3,100.00 1.15 -1.40
-54.90%
1.50
1.10
8,125 65 0.10 24,500 -7,375
-23.14%
ANDHRABANK 24-Apr-14 CE 60.00 3.60 0.10
2.86%
3.60
3.55
8,000 2 0.29 68,000 0
0.00%
ANDHRABANK 29-May-14 CE 67.50 3.30 -0.20
-5.71%
4.15
3.30
8,000 2 0.30 4,000 0
0.00%
ALBK 24-Apr-14 CE 102.50 0.25 0.00
0.00%
0.25
0.25
8,000 2 0.02 24,000 4,000
20.00%
ALBK 29-May-14 CE 95.00 6.05 0.80
15.24%
6.05
6.00
8,000 2 0.48 28,000 4,000
16.67%
ARVIND 29-May-14 CE 180.00 19.00 3.00
18.75%
19.00
16.50
8,000 2 1.42 8,000 4,000
100.00%
AUROPHARMA 24-Apr-14 CE 500.00 48.20 -17.80
-26.97%
48.20
45.30
8,000 4 3.74 16,000 -4,000
-20.00%
AUROPHARMA 24-Apr-14 CE 680.00 0.10 -0.55
-84.62%
0.10
0.10
8,000 4 0.01 22,000 -2,000
-8.33%
AUROPHARMA 29-May-14 CE 590.00 19.90 -2.90
-12.72%
22.00
19.90
8,000 4 1.71 8,000 8,000
0.00%
APOLLOTYRE 24-Apr-14 CE 145.00 30.30 10.30
51.50%
30.30
17.05
8,000 2 1.89 68,000 0
0.00%
APOLLOTYRE 24-Apr-14 CE 200.00 0.20 -0.05
-20.00%
0.20
0.20
8,000 2 0.02 4,000 4,000
0.00%
BHEL 29-May-14 CE 185.00 9.00 -1.00
-10.00%
9.00
7.50
8,000 4 0.64 12,000 2,000
20.00%
BPCL 24-Apr-14 CE 480.00 1.05 0.35
50.00%
1.05
0.35
8,000 8 0.05 82,000 -2,000
-2.38%
CROMPGREAV 29-May-14 CE 205.00 8.90 1.35
17.88%
8.90
5.05
8,000 2 0.56 8,000 4,000
100.00%
COALINDIA 24-Apr-14 CE 285.00 8.35 0.20
2.45%
8.35
5.40
8,000 8 0.56 50,000 0
0.00%
CAIRN 24-Apr-14 CE 340.00 28.00 5.75
25.84%
28.90
27.90
8,000 8 2.26 80,000 -5,000
-5.88%
DISHTV 29-May-14 CE 52.50 2.30 0.40
21.05%
2.30
2.30
8,000 1 0.18 72,000 8,000
12.50%
DISHTV 29-May-14 CE 55.00 2.00 0.85
73.91%
2.00
2.00
8,000 1 0.16 56,000 8,000
16.67%
FEDERALBNK 24-Apr-14 CE 92.50 3.15 1.20
61.54%
3.15
1.75
8,000 2 0.20 24,000 0
0.00%
AMBUJACEM 29-May-14 CE 215.00 13.50 -1.50
-10.00%
13.50
13.00
8,000 4 1.06 8,000 6,000
300.00%
HINDALCO 29-May-14 CE 130.00 17.50 4.20
31.58%
17.50
17.00
8,000 4 1.38 46,000 -4,000
-8.00%
HINDALCO 29-May-14 CE 145.00 9.25 2.55
38.06%
9.50
8.50
8,000 4 0.73 34,000 2,000
6.25%
HDIL 24-Apr-14 CE 52.50 22.85 -0.25
-1.08%
22.85
22.85
8,000 1 1.83 72,000 0
0.00%
HDIL 29-May-14 CE 70.00 10.40 1.45
16.20%
10.40
10.40
8,000 1 0.83 32,000 8,000
33.33%
HINDZINC 29-May-14 CE 135.00 3.10 0.30
10.71%
3.25
2.55
8,000 4 0.24 12,000 8,000
200.00%
INDIACEM 24-Apr-14 CE 67.50 2.80 0.35
14.29%
2.80
2.80
8,000 1 0.22 48,000 8,000
20.00%
IDEA 24-Apr-14 CE 165.00 0.15 -0.05
-25.00%
0.15
0.10
8,000 4 0.01 26,000 0
0.00%
IGL 29-May-14 CE 275.00 33.60 23.80
242.86%
34.75
33.45
8,000 8 2.72 8,000 8,000
0.00%
IRB 24-Apr-14 CE 95.00 16.05 -11.65
-42.06%
16.05
16.00
8,000 2 1.28 28,000 8,000
40.00%
IOB 24-Apr-14 CE 55.00 0.25 0.00
0.00%
0.25
0.25
8,000 1 0.02 120,000 0
0.00%
JPASSOCIAT 24-Apr-14 CE 47.50 9.30 2.05
28.28%
9.30
9.30
8,000 1 0.74 304,000 0
0.00%
JPASSOCIAT 29-May-14 CE 50.00 9.90 -1.60
-13.91%
9.90
9.90
8,000 1 0.79 16,000 8,000
100.00%
JPASSOCIAT 29-May-14 CE 62.50 3.70 3.20
640.00%
3.70
3.70
8,000 1 0.30 8,000 8,000
0.00%
JSWENERGY 24-Apr-14 CE 65.00 0.15 -0.10
-40.00%
0.15
0.15
8,000 1 0.01 56,000 -8,000
-12.50%
JSWENERGY 24-Apr-14 CE 70.00 0.15 0.00
0.00%
0.15
0.15
8,000 1 0.01 232,000 0
0.00%
JISLJALEQS 24-Apr-14 CE 60.00 9.25 0.90
10.78%
9.25
9.00
8,000 2 0.73 36,000 0
0.00%
JISLJALEQS 24-Apr-14 CE 65.00 4.50 0.00
0.00%
4.80
4.50
8,000 2 0.37 76,000 -8,000
-9.52%
KTKBANK 24-Apr-14 CE 127.50 0.80 -0.60
-42.86%
0.80
0.35
8,000 2 0.05 4,000 0
0.00%
KTKBANK 29-May-14 CE 125.00 6.00 -0.05
-0.83%
6.00
6.00
8,000 2 0.48 12,000 8,000
200.00%
KTKBANK 29-May-14 CE 140.00 2.20 0.00
0.00%
2.20
2.20
8,000 2 0.18 12,000 4,000
50.00%
LICHSGFIN 24-Apr-14 CE 235.00 32.15 2.25
7.53%
32.15
32.15
8,000 4 2.57 40,000 -6,000
-13.04%
LICHSGFIN 24-Apr-14 CE 310.00 0.10 -0.65
-86.67%
0.30
0.10
8,000 4 0.02 2,000 0
0.00%
M&MFIN 29-May-14 CE 250.00 8.30 -3.10
-27.19%
10.00
7.80
8,000 8 0.72 16,000 3,000
23.08%
ADANIPORTS 29-May-14 CE 210.00 16.05 6.05
60.50%
16.70
13.05
8,000 4 1.22 8,000 6,000
300.00%
NTPC 24-Apr-14 CE 115.00 8.20 0.25
3.14%
8.45
7.50
8,000 4 0.63 182,000 -2,000
-1.09%
ORIENTBANK 24-Apr-14 CE 240.00 1.00 0.45
81.82%
1.50
0.50
8,000 4 0.07 48,000 2,000
4.35%
POWERGRID 24-Apr-14 CE 112.50 0.15 -0.10
-40.00%
0.20
0.15
8,000 2 0.01 144,000 -8,000
-5.26%
RPOWER 24-Apr-14 CE 65.00 8.00 -1.10
-12.09%
8.00
8.00
8,000 2 0.64 164,000 -4,000
-2.38%
UPL 24-Apr-14 CE 200.00 15.95 2.35
17.28%
15.95
13.75
8,000 4 1.22 94,000 -6,000
-6.00%
TITAN 24-Apr-14 CE 250.00 10.00 -0.75
-6.98%
10.00
9.85
8,000 8 0.80 20,000 -6,000
-23.08%
TATASTEEL 24-Apr-14 CE 470.00 0.15 0.00
0.00%
0.15
0.10
8,000 8 0.01 61,000 -7,000
-10.29%
TATAGLOBAL 29-May-14 CE 150.00 13.35 9.65
260.81%
13.35
9.80
8,000 4 0.90 6,000 6,000
0.00%
TATAGLOBAL 29-May-14 CE 165.00 6.30 5.45
641.18%
6.30
4.00
8,000 4 0.44 6,000 6,000
0.00%
VOLTAS 24-Apr-14 CE 200.00 0.10 -0.05
-33.33%
0.10
0.05
8,000 2 0.01 8,000 -4,000
-33.33%
VOLTAS 29-May-14 CE 190.00 4.90 -1.10
-18.33%
5.00
4.90
8,000 2 0.40 16,000 0
0.00%
HCLTECH 24-Apr-14 CE 1,380.00 50.50 2.45
5.10%
58.70
47.00
7,750 31 4.18 16,500 -2,250
-12.00%
RELIANCE 29-May-14 CE 1,060.00 19.00 0.60
3.26%
19.25
16.50
7,750 31 1.46 9,750 6,500
200.00%
CIPLA 24-Apr-14 CE 390.00 11.90 2.00
20.20%
12.30
9.25
7,500 15 0.85 30,500 -500
-1.61%
HEROMOTOCO 24-Apr-14 CE 2,200.00 44.10 18.35
71.26%
45.00
24.70
7,500 60 2.58 3,000 -2,250
-42.86%
JUSTDIAL 24-Apr-14 CE 1,400.00 4.05 -8.45
-67.60%
10.50
1.70
7,500 30 0.47 14,750 -2,000
-11.94%
RELIANCE 29-May-14 CE 900.00 87.85 5.85
7.13%
87.85
80.00
7,500 30 6.11 35,250 500
1.44%
BAJAJ-AUTO 24-Apr-14 CE 2,000.00 37.75 5.70
17.78%
41.00
26.10
7,375 59 2.63 6,875 -1,375
-16.67%
RELIANCE 29-May-14 CE 1,020.00 28.60 1.75
6.52%
29.45
26.65
7,250 29 1.96 14,500 7,000
93.33%
NIFTY 24-Apr-14 CE 5,500.00 1,298.55 98.35
8.19%
1,300.45
1,205.00
7,050 141 87.89 203,300 -5,600
-2.68%
NIFTY 29-May-14 CE 5,500.00 1,330.30 98.30
7.98%
1,336.00
1,246.70
7,050 141 92.49 176,150 4,050
2.35%
ASIANPAINT 24-Apr-14 CE 530.00 18.00 3.90
27.66%
18.00
13.75
7,000 14 1.10 8,500 -4,000
-32.00%
BHARATFORG 24-Apr-14 CE 450.00 0.50 -0.20
-28.57%
0.60
0.25
7,000 7 0.03 37,000 -4,000
-9.76%
BPCL 24-Apr-14 CE 430.00 23.30 12.65
118.78%
23.80
13.00
7,000 7 1.28 18,000 -4,000
-18.18%
COALINDIA 24-Apr-14 CE 280.00 12.90 0.35
2.79%
12.90
9.50
7,000 7 0.82 108,000 -1,000
-0.92%
COALINDIA 24-Apr-14 CE 305.00 0.80 -1.20
-60.00%
0.95
0.55
7,000 7 0.05 43,000 -1,000
-2.27%
CAIRN 24-Apr-14 CE 355.00 14.25 5.05
54.89%
16.00
8.10
7,000 7 0.85 27,000 0
0.00%
INDUSINDBK 29-May-14 CE 500.00 38.10 8.10
27.00%
38.10
27.00
7,000 7 2.45 14,000 6,000
75.00%
JINDALSTEL 24-Apr-14 CE 315.00 0.20 -1.40
-87.50%
0.30
0.20
7,000 7 0.01 4,000 -4,000
-50.00%
JINDALSTEL 29-May-14 CE 290.00 14.90 1.90
14.62%
16.70
13.25
7,000 7 1.08 13,000 5,000
62.50%
LT 24-Apr-14 CE 1,200.00 75.15 6.40
9.31%
80.00
55.00
7,000 14 4.72 22,500 -1,500
-6.25%
M&MFIN 24-Apr-14 CE 230.00 5.35 -3.00
-35.93%
6.35
5.00
7,000 7 0.38 10,000 4,000
66.67%
NIFTY 24-Apr-14 CE 5,200.00 1,595.75 89.75
5.96%
1,600.00
1,545.00
7,000 140 111.55 37,550 -6,800
-15.33%
NIFTY 24-Apr-14 CE 7,550.00 0.30 -0.10
-25.00%
0.30
0.30
7,000 140 0.02 150 0
0.00%
ONGC 24-Apr-14 CE 360.00 0.10 -0.20
-66.67%
0.15
0.10
7,000 7 0.01 84,000 -1,000
-1.18%
TITAN 24-Apr-14 CE 290.00 0.25 -0.25
-50.00%
0.50
0.25
7,000 7 0.02 22,000 -1,000
-4.35%
AXISBANK 29-May-14 CE 1,500.00 91.45 10.65
13.18%
94.00
82.50
7,000 28 6.24 36,000 1,250
3.60%
ZEEL 24-Apr-14 CE 265.00 3.70 -11.35
-75.42%
5.00
3.70
7,000 7 0.32 5,000 5,000
0.00%
TECHM 24-Apr-14 CE 2,000.00 0.70 -0.50
-41.67%
1.50
0.65
6,750 27 0.05 42,250 -250
-0.59%
NIFTY 26-Jun-14 CE 6,500.00 531.80 57.00
12.01%
535.00
470.00
6,550 131 33.37 831,900 2,400
0.29%
BANKBARODA 24-Apr-14 CE 700.00 76.30 7.80
11.39%
77.00
60.20
6,500 13 4.31 18,500 -2,000
-9.76%
HDFCBANK 29-May-14 CE 720.00 42.00 22.35
113.74%
42.00
34.65
6,500 13 2.53 6,500 6,500
0.00%
HDFCBANK 29-May-14 CE 750.00 27.90 -7.20
-20.51%
27.90
25.00
6,500 13 1.74 7,000 6,000
600.00%
INFY 24-Apr-14 CE 3,800.00 0.05 -0.35
-87.50%
0.30
0.05
6,500 52 0.01 142,875 125
0.09%
LT 29-May-14 CE 1,400.00 46.80 4.80
11.43%
46.80
41.00
6,500 13 2.80 11,000 1,000
10.00%
PNB 24-Apr-14 CE 700.00 82.55 9.90
13.63%
84.00
71.20
6,500 13 5.31 25,500 -3,000
-10.53%
SRTRANSFIN 24-Apr-14 CE 740.00 15.70 3.20
25.60%
30.70
11.85
6,500 13 1.05 3,500 2,000
133.33%
TECHM 24-Apr-14 CE 1,950.00 0.90 -0.40
-30.77%
1.50
0.75
6,500 26 0.06 20,500 -1,750
-7.87%
NIFTY 29-May-14 CE 5,200.00 1,617.85 454.30
39.04%
1,625.00
1,615.00
6,300 126 101.92 6,300 6,300
0.00%
ICICIBANK 24-Apr-14 CE 1,150.00 113.00 34.60
44.13%
121.00
98.00
6,250 25 6.93 6,250 -3,500
-35.90%
JUSTDIAL 24-Apr-14 CE 1,200.00 63.25 -18.05
-22.20%
99.35
51.85
6,250 25 4.19 4,750 -250
-5.00%
MCDOWELL-N 24-Apr-14 CE 2,600.00 258.00 -16.00
-5.84%
269.70
255.00
6,250 50 16.26 77,625 -2,375
-2.97%
TCS 29-May-14 CE 2,500.00 16.85 -0.75
-4.26%
19.00
15.00
6,250 50 1.08 33,750 125
0.37%
BANKNIFTY 24-Apr-14 CE 12,300.00 537.40 197.50
58.11%
540.00
299.75
6,200 248 23.04 7,850 2,500
46.73%
HEXAWARE 24-Apr-14 CE 167.50 5.50 -3.50
-38.89%
5.50
4.90
6,000 3 0.31 8,000 -4,000
-33.33%
ACC 24-Apr-14 CE 1,380.00 12.10 6.30
108.62%
13.85
3.60
6,000 24 0.56 6,750 250
3.85%
ADANIENT 24-Apr-14 CE 360.00 84.80 6.20
7.89%
84.80
75.00
6,000 3 4.79 42,000 0
0.00%
ADANIENT 24-Apr-14 CE 370.00 74.05 0.05
0.07%
74.20
69.95
6,000 3 4.36 26,000 -2,000
-7.14%
ADANIENT 29-May-14 CE 480.00 39.50 5.80
17.21%
39.50
38.00
6,000 3 2.31 36,000 -2,000
-5.26%
BHARATFORG 24-Apr-14 CE 410.00 9.60 -4.05
-29.67%
9.60
8.00
6,000 6 0.53 5,000 -2,000
-28.57%
BHEL 24-Apr-14 CE 165.00 15.55 1.10
7.61%
15.55
13.05
6,000 3 0.88 18,000 6,000
50.00%
BIOCON 24-Apr-14 CE 500.00 1.00 -0.25
-20.00%
1.00
1.00
6,000 6 0.06 19,000 -4,000
-17.39%
BANKINDIA 24-Apr-14 CE 200.00 17.00 2.40
16.44%
17.00
17.00
6,000 3 1.02 36,000 -4,000
-10.00%
BANKINDIA 29-May-14 CE 210.00 22.50 -6.50
-22.41%
22.50
22.40
6,000 3 1.35 54,000 6,000
12.50%
BPCL 24-Apr-14 CE 360.00 88.45 -7.05
-7.38%
88.45
86.00
6,000 6 5.24 7,000 -2,000
-22.22%
CIPLA 24-Apr-14 CE 395.00 8.20 1.80
28.13%
8.20
6.05
6,000 12 0.42 23,000 -2,500
-9.80%
EXIDEIND 24-Apr-14 CE 132.50 1.20 -0.80
-40.00%
1.20
0.95
6,000 3 0.06 4,000 -2,000
-33.33%
AMBUJACEM 29-May-14 CE 220.00 10.55 -1.45
-12.08%
11.50
10.55
6,000 3 0.66 14,000 6,000
75.00%
HDFC 29-May-14 CE 1,000.00 14.00 -0.10
-0.71%
14.00
13.00
6,000 12 0.81 121,000 -6,000
-4.72%
HINDPETRO 24-Apr-14 CE 290.00 24.35 1.85
8.22%
24.35
12.45
6,000 3 0.98 20,000 0
0.00%
IDEA 24-Apr-14 CE 135.00 6.00 0.80
15.38%
6.00
4.25
6,000 3 0.32 34,000 4,000
13.33%
IGL 29-May-14 CE 280.00 26.50 18.20
219.28%
31.00
26.50
6,000 6 1.76 3,000 3,000
0.00%
ITC 24-Apr-14 CE 375.00 0.20 -0.05
-20.00%
0.35
0.15
6,000 6 0.01 139,000 0
0.00%
JINDALSTEL 24-Apr-14 CE 260.00 18.90 6.65
54.29%
18.90
11.80
6,000 6 0.93 7,000 -3,000
-30.00%
JINDALSTEL 24-Apr-14 CE 320.00 0.20 -0.05
-20.00%
0.20
0.05
6,000 6 0.01 126,000 0
0.00%
KOTAKBANK 29-May-14 CE 900.00 15.50 -0.50
-3.13%
15.50
14.50
6,000 12 0.90 12,500 -5,500
-30.56%
LICHSGFIN 24-Apr-14 CE 245.00 21.35 1.15
5.69%
21.35
18.30
6,000 3 1.21 42,000 -2,000
-4.55%
LICHSGFIN 29-May-14 CE 280.00 13.95 3.95
39.50%
14.00
13.90
6,000 3 0.84 10,000 4,000
66.67%
LICHSGFIN 29-May-14 CE 290.00 10.60 3.10
41.33%
10.60
10.60
6,000 3 0.64 4,000 0
0.00%
ADANIPORTS 24-Apr-14 CE 180.00 21.00 2.25
12.00%
23.50
21.00
6,000 3 1.36 34,000 0
0.00%
ADANIPORTS 29-May-14 CE 220.00 12.00 5.10
73.91%
12.50
11.95
6,000 3 0.73 6,000 4,000
200.00%
MCLEODRUSS 24-Apr-14 CE 280.00 3.00 0.70
30.43%
3.00
1.35
6,000 6 0.13 16,000 5,000
45.45%
NMDC 24-Apr-14 CE 140.00 9.75 0.80
8.94%
10.75
9.75
6,000 3 0.61 756,000 -2,000
-0.26%
ONGC 24-Apr-14 CE 370.00 0.05 -0.20
-80.00%
0.15
0.05
6,000 6 0.01 15,000 -3,000
-16.67%
PETRONET 24-Apr-14 CE 155.00 0.45 -0.75
-62.50%
0.95
0.45
6,000 3 0.05 14,000 0
0.00%
RCOM 29-May-14 CE 160.00 1.50 0.50
50.00%
1.50
1.50
6,000 3 0.09 6,000 6,000
0.00%
RECLTD 24-Apr-14 CE 220.00 28.00 10.00
55.56%
28.00
19.75
6,000 3 1.35 32,000 -2,000
-5.88%
SSLT 24-Apr-14 CE 215.00 0.30 -0.05
-14.29%
0.30
0.25
6,000 3 0.02 146,000 -4,000
-2.67%
TITAN 24-Apr-14 CE 255.00 7.20 -0.15
-2.04%
7.20
6.60
6,000 6 0.41 6,000 0
0.00%
TATAMTRDVR 24-Apr-14 CE 245.00 1.80 0.30
20.00%
1.85
1.75
6,000 3 0.11 26,000 -2,000
-7.14%
TATAGLOBAL 24-Apr-14 CE 162.50 1.70 1.20
240.00%
1.75
1.00
6,000 3 0.09 52,000 0
0.00%
TATAGLOBAL 29-May-14 CE 155.00 9.30 2.30
32.86%
9.30
7.50
6,000 3 0.52 6,000 4,000
200.00%
TATAGLOBAL 29-May-14 CE 170.00 3.90 0.90
30.00%
3.90
3.00
6,000 3 0.20 12,000 6,000
100.00%
TATAGLOBAL 29-May-14 CE 175.00 3.00 -1.00
-25.00%
3.00
2.00
6,000 3 0.14 16,000 6,000
60.00%
UNIONBANK 24-Apr-14 CE 135.00 17.15 5.50
47.21%
17.15
12.95
6,000 3 0.95 98,000 0
0.00%
UNIONBANK 29-May-14 CE 160.00 10.60 2.55
31.68%
10.60
7.30
6,000 3 0.55 8,000 4,000
100.00%
YESBANK 29-May-14 CE 520.00 9.00 2.00
28.57%
9.00
6.00
6,000 6 0.44 14,000 5,000
55.56%
YESBANK 29-May-14 CE 530.00 7.30 0.30
4.29%
7.30
6.00
6,000 6 0.41 11,000 6,000
120.00%
MCDOWELL-N 29-May-14 CE 3,100.00 8.10 -5.90
-42.14%
9.95
7.00
5,750 46 0.47 8,875 4,000
82.05%
NIFTY 24-Apr-14 CE 7,600.00 0.10 -0.20
-66.67%
0.20
0.10
5,750 115 0.01 4,550 -500
-9.90%
AXISBANK 29-May-14 CE 1,600.00 58.35 8.35
16.70%
59.00
53.50
5,750 23 3.31 17,500 -3,750
-17.65%
BANKNIFTY 29-May-14 CE 14,000.00 326.10 32.45
11.05%
335.85
279.95
5,650 226 17.99 18,750 1,075
6.08%
INFY 29-May-14 CE 3,400.00 39.50 -4.90
-11.04%
49.95
36.00
5,625 45 2.39 12,875 1,750
15.73%
HCLTECH 29-May-14 CE 1,500.00 33.00 -7.00
-17.50%
38.10
33.00
5,500 22 2.05 18,000 1,250
7.46%
HDFC 24-Apr-14 CE 940.00 0.80 -0.55
-40.74%
0.95
0.75
5,500 11 0.04 56,500 -4,000
-6.61%
HDFCBANK 24-Apr-14 CE 770.00 0.30 -1.50
-83.33%
0.45
0.30
5,500 11 0.02 33,000 -2,500
-7.04%
JUSTDIAL 24-Apr-14 CE 1,500.00 2.00 -3.00
-60.00%
4.05
2.00
5,500 22 0.13 14,750 -4,250
-22.37%
WIPRO 24-Apr-14 CE 550.00 39.30 9.30
31.00%
40.85
37.10
5,500 11 2.16 16,500 -500
-2.94%
NIFTY 24-Apr-14 CE 4,500.00 2,290.55 105.60
4.83%
2,294.05
2,200.60
5,400 108 122.12 166,400 -3,750
-2.20%
MCDOWELL-N 24-Apr-14 CE 2,650.00 212.90 -9.20
-4.14%
222.00
208.60
5,375 43 11.67 29,250 -4,125
-12.36%
NIFTY 24-Apr-14 CE 5,600.00 1,200.35 98.30
8.92%
1,202.50
1,107.50
5,200 104 60.33 107,300 1,100
1.04%
SBIN 24-Apr-14 CE 2,140.00 2.75 0.40
17.02%
3.05
2.00
5,125 41 0.13 11,500 0
0.00%
BHARTIARTL 24-Apr-14 CE 355.00 0.05 -0.65
-92.86%
0.05
0.05
5,000 5 0.00 78,000 0
0.00%
BHARTIARTL 29-May-14 CE 340.00 13.00 -1.00
-7.14%
14.35
11.90
5,000 5 0.65 24,000 0
0.00%
CESC 24-Apr-14 CE 520.00 4.50 -0.30
-6.25%
5.20
2.10
5,000 5 0.20 11,000 -2,000
-15.38%
CAIRN 24-Apr-14 CE 335.00 33.50 7.30
27.86%
37.00
29.40
5,000 5 1.70 44,000 0
0.00%
HINDUNILVR 24-Apr-14 CE 650.00 0.50 -0.40
-44.44%
0.70
0.45
5,000 10 0.03 87,500 -1,500
-1.69%
IOC 24-Apr-14 CE 265.00 4.50 1.65
57.89%
4.50
2.45
5,000 5 0.16 3,000 -1,000
-25.00%
IOC 24-Apr-14 CE 290.00 0.30 -0.05
-14.29%
0.35
0.25
5,000 5 0.01 63,000 -1,000
-1.56%
M&MFIN 29-May-14 CE 260.00 7.00 0.35
5.26%
7.00
7.00
5,000 5 0.35 13,000 0
0.00%
MARUTI 24-Apr-14 CE 2,100.00 1.55 -0.35
-18.42%
2.90
1.45
5,000 20 0.09 81,500 -750
-0.91%
ONGC 29-May-14 CE 340.00 12.00 -2.55
-17.53%
12.00
10.00
5,000 5 0.53 8,000 4,000
100.00%
RELCAPITAL 29-May-14 CE 410.00 21.25 20.05
1,670.83%
21.25
18.90
5,000 5 1.02 5,000 5,000
0.00%
SUNPHARMA 24-Apr-14 CE 580.00 45.10 8.10
21.89%
46.00
41.00
5,000 10 2.20 213,000 -4,000
-1.84%
TATACHEM 29-May-14 CE 300.00 8.00 0.00
0.00%
8.00
7.00
5,000 5 0.37 7,000 5,000
250.00%
TITAN 29-May-14 CE 270.00 9.85 3.10
45.93%
10.00
9.55
5,000 5 0.49 4,000 4,000
0.00%
TATASTEEL 24-Apr-14 CE 480.00 0.05 0.00
0.00%
0.05
0.05
5,000 5 0.00 70,000 -5,000
-6.67%
BANKNIFTY 24-Apr-14 CE 14,100.00 2.25 -0.25
-10.00%
2.80
1.85
4,925 197 0.10 24,725 -500
-1.98%
ICICIBANK 24-Apr-14 CE 1,400.00 0.25 -0.10
-28.57%
0.50
0.25
4,750 19 0.02 198,000 -250
-0.13%
M&M 24-Apr-14 CE 1,060.00 1.50 0.45
42.86%
2.00
1.00
4,750 19 0.07 17,500 -2,250
-11.39%
MCDOWELL-N 24-Apr-14 CE 2,750.00 110.10 -9.50
-7.94%
116.75
104.25
4,625 37 5.19 51,625 -875
-1.67%
NIFTY 26-Jun-14 CE 6,800.00 355.20 51.85
17.09%
358.30
306.00
4,550 91 15.61 72,750 -150
-0.21%
HDFCBANK 24-Apr-14 CE 790.00 0.25 -0.45
-64.29%
0.35
0.20
4,500 9 0.01 7,500 1,000
15.38%
KOTAKBANK 24-Apr-14 CE 780.00 25.00 13.75
122.22%
25.85
12.15
4,500 9 0.90 17,500 500
2.94%
PNB 24-Apr-14 CE 860.00 0.55 -0.25
-31.25%
0.60
0.55
4,500 9 0.02 38,500 -4,500
-10.47%
SUNPHARMA 24-Apr-14 CE 570.00 55.00 5.00
10.00%
55.00
50.00
4,500 9 2.38 11,500 -4,500
-28.13%
SUNPHARMA 29-May-14 CE 640.00 24.90 3.90
18.57%
24.95
21.00
4,500 9 1.05 11,000 1,000
10.00%
SBIN 29-May-14 CE 2,050.00 119.05 21.55
22.10%
122.00
90.00
4,375 35 4.89 5,250 1,625
44.83%
M&M 24-Apr-14 CE 1,080.00 0.95 0.05
5.56%
1.30
0.60
4,250 17 0.04 12,750 -3,500
-21.54%
AXISBANK 24-Apr-14 CE 1,350.00 122.80 36.70
42.62%
122.80
112.35
4,250 17 4.89 17,000 -3,750
-18.07%
NIFTY 26-Jun-14 CE 6,700.00 409.50 51.50
14.39%
412.05
358.10
4,200 84 16.99 309,400 0
0.00%
TATAPOWER 24-Apr-14 CE 92.50 0.10 -0.10
-50.00%
0.10
0.10
4,145 1 0.00 16,580 0
0.00%
TATAPOWER 29-May-14 CE 80.00 7.20 -3.80
-34.55%
7.20
7.20
4,145 1 0.30 8,290 4,145
100.00%
TATAPOWER 29-May-14 CE 82.05 6.00 2.00
50.00%
6.00
6.00
4,145 1 0.25 8,290 4,145
100.00%
HEXAWARE 24-Apr-14 CE 190.00 0.45 -0.05
-10.00%
0.50
0.45
4,000 2 0.02 20,000 -2,000
-9.09%
ANDHRABANK 24-Apr-14 CE 75.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 64,000 -4,000
-5.88%
ALBK 24-Apr-14 CE 80.00 14.00 -3.00
-17.65%
14.00
14.00
4,000 1 0.56 64,000 0
0.00%
ALBK 24-Apr-14 CE 85.00 7.85 -0.75
-8.72%
7.85
7.85
4,000 1 0.31 52,000 4,000
8.33%
ADANIENT 24-Apr-14 CE 330.00 112.45 -2.20
-1.92%
112.45
112.45
4,000 2 4.50 34,000 -2,000
-5.56%
ADANIENT 24-Apr-14 CE 390.00 53.00 5.00
10.42%
53.00
52.95
4,000 2 2.12 68,000 2,000
3.03%
ADANIENT 29-May-14 CE 400.00 68.00 -7.25
-9.63%
75.05
68.00
4,000 2 2.86 10,000 2,000
25.00%
ADANIENT 29-May-14 CE 440.00 49.65 4.95
11.07%
54.40
49.65
4,000 2 2.08 12,000 4,000
50.00%
ADANIENT 29-May-14 CE 470.00 40.30 -0.40
-0.98%
50.35
40.30
4,000 2 1.81 18,000 0
0.00%
ARVIND 24-Apr-14 CE 150.00 32.20 1.70
5.57%
32.20
32.20
4,000 1 1.29 64,000 0
0.00%
ARVIND 24-Apr-14 CE 155.00 27.40 -3.55
-11.47%
27.40
27.40
4,000 1 1.10 52,000 0
0.00%
ARVIND 29-May-14 CE 210.00 5.75 2.20
61.97%
5.75
5.75
4,000 1 0.23 4,000 4,000
0.00%
AUROPHARMA 24-Apr-14 CE 460.00 82.25 -18.25
-18.16%
83.15
82.25
4,000 2 3.31 - -2,000
-100.00%
AUROPHARMA 24-Apr-14 CE 480.00 78.05 -7.95
-9.24%
78.05
78.05
4,000 2 3.12 6,000 -4,000
-40.00%
AUROPHARMA 29-May-14 CE 480.00 78.00 1.00
1.30%
78.00
78.00
4,000 2 3.12 6,000 4,000
200.00%
APOLLOTYRE 24-Apr-14 CE 140.00 31.50 5.40
20.69%
31.50
31.50
4,000 1 1.26 72,000 -4,000
-5.26%
APOLLOTYRE 29-May-14 CE 175.00 7.50 4.85
183.02%
7.50
7.50
4,000 1 0.30 4,000 4,000
0.00%
APOLLOTYRE 29-May-14 CE 190.00 4.30 0.55
14.67%
4.30
4.30
4,000 1 0.17 4,000 4,000
0.00%
BAJAJ-AUTO 24-Apr-14 CE 2,100.00 4.30 -2.50
-36.76%
6.80
4.00
4,000 32 0.18 12,250 -2,125
-14.78%
BHEL 24-Apr-14 CE 160.00 21.25 8.05
60.98%
21.25
11.50
4,000 2 0.65 16,000 0
0.00%
BANKBARODA 29-May-14 CE 800.00 53.00 -5.00
-8.62%
53.00
42.90
4,000 8 1.88 23,000 3,500
17.95%
BANKINDIA 24-Apr-14 CE 270.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 2 0.00 128,000 -4,000
-3.03%
RELINFRA 24-Apr-14 CE 450.00 71.10 14.10
24.74%
72.15
65.40
4,000 4 2.78 91,000 -1,000
-1.09%
RELINFRA 24-Apr-14 CE 570.00 0.90 -0.10
-10.00%
1.00
0.90
4,000 4 0.04 26,000 4,000
18.18%
BHARTIARTL 29-May-14 CE 330.00 16.00 -0.95
-5.60%
19.10
16.00
4,000 4 0.68 22,000 1,000
4.76%
CANBK 24-Apr-14 CE 240.00 34.90 2.40
7.38%
34.90
34.90
4,000 4 1.40 34,000 -4,000
-10.53%
CROMPGREAV 29-May-14 CE 170.00 24.65 22.30
948.94%
24.65
24.65
4,000 1 0.99 4,000 4,000
0.00%
CROMPGREAV 29-May-14 CE 175.00 23.70 21.85
1,181.08%
23.70
23.70
4,000 1 0.95 4,000 4,000
0.00%
COALINDIA 24-Apr-14 CE 310.00 0.35 -0.10
-22.22%
0.50
0.35
4,000 4 0.02 75,000 -2,000
-2.60%
CAIRN 24-Apr-14 CE 330.00 38.80 7.80
25.16%
39.00
37.70
4,000 4 1.53 71,000 1,000
1.43%
CAIRN 29-May-14 CE 360.00 22.75 6.25
37.88%
22.75
17.50
4,000 4 0.81 92,000 -1,000
-1.08%
CENTURYTEX 29-May-14 CE 360.00 35.50 21.55
154.48%
35.50
35.50
4,000 4 1.42 4,000 4,000
0.00%
DABUR 24-Apr-14 CE 200.00 0.15 -0.15
-50.00%
0.20
0.15
4,000 2 0.01 70,000 -2,000
-2.78%
FEDERALBNK 24-Apr-14 CE 90.00 5.00 -4.10
-45.05%
5.00
5.00
4,000 1 0.20 16,000 0
0.00%
AMBUJACEM 24-Apr-14 CE 200.00 16.90 2.65
18.60%
16.90
13.50
4,000 2 0.61 68,000 -2,000
-2.86%
AMBUJACEM 24-Apr-14 CE 205.00 8.30 2.65
46.90%
8.70
8.30
4,000 2 0.34 58,000 -2,000
-3.33%
AMBUJACEM 24-Apr-14 CE 240.00 0.05 -0.65
-92.86%
0.40
0.05
4,000 2 0.01 14,000 0
0.00%
AMBUJACEM 29-May-14 CE 210.00 18.00 2.00
12.50%
18.00
16.00
4,000 2 0.68 10,000 4,000
66.67%
GAIL 24-Apr-14 CE 390.00 0.90 -0.20
-18.18%
1.35
0.90
4,000 4 0.04 38,000 1,000
2.70%
HINDALCO 24-Apr-14 CE 152.50 0.35 0.05
16.67%
0.35
0.35
4,000 2 0.01 60,000 -2,000
-3.23%
HINDALCO 29-May-14 CE 135.00 12.90 1.90
17.27%
12.90
10.45
4,000 2 0.47 6,000 4,000
200.00%
HCLTECH 29-May-14 CE 1,450.00 53.30 -0.35
-0.65%
63.25
50.40
4,000 16 2.17 4,000 4,000
0.00%
HAVELLS 24-Apr-14 CE 940.00 12.50 -3.20
-20.38%
14.55
9.75
4,000 8 0.50 5,500 -1,000
-15.38%
HINDPETRO 24-Apr-14 CE 280.00 23.65 -6.75
-22.20%
23.65
21.30
4,000 2 0.90 8,000 -4,000
-33.33%
HINDPETRO 24-Apr-14 CE 340.00 0.40 -0.10
-20.00%
0.40
0.40
4,000 2 0.02 48,000 0
0.00%
IDEA 29-May-14 CE 150.00 5.15 -0.25
-4.63%
5.50
5.15
4,000 2 0.21 8,000 0
0.00%
IDBI 24-Apr-14 CE 60.00 5.75 -3.50
-37.84%
5.75
5.75
4,000 1 0.23 44,000 0
0.00%
IDBI 24-Apr-14 CE 62.50 3.50 -1.00
-22.22%
3.50
3.50
4,000 1 0.14 20,000 -4,000
-16.67%
IDBI 29-May-14 CE 70.00 2.45 2.00
444.44%
2.45
2.45
4,000 1 0.10 4,000 4,000
0.00%
IDFC 24-Apr-14 CE 105.00 13.05 -2.10
-13.86%
13.05
13.05
4,000 1 0.52 44,000 0
0.00%
IDFC 24-Apr-14 CE 147.50 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 76,000 -4,000
-5.00%
IDFC 29-May-14 CE 110.00 14.10 11.65
475.51%
14.10
14.10
4,000 1 0.56 4,000 4,000
0.00%
IDFC 29-May-14 CE 152.50 1.40 -0.15
-9.68%
1.40
1.40
4,000 1 0.06 24,000 4,000
20.00%
IGL 24-Apr-14 CE 280.00 15.50 2.60
20.16%
16.00
14.50
4,000 4 0.62 8,000 -1,000
-11.11%
IRB 29-May-14 CE 120.00 6.00 1.05
21.21%
6.00
6.00
4,000 1 0.24 16,000 4,000
33.33%
IBREALEST 29-May-14 CE 60.00 7.05 1.40
24.78%
7.05
7.05
4,000 1 0.28 36,000 0
0.00%
IBREALEST 29-May-14 CE 65.00 4.65 0.40
9.41%
4.65
4.65
4,000 1 0.19 16,000 4,000
33.33%
ABIRLANUVO 24-Apr-14 CE 1,160.00 0.50 -0.25
-33.33%
2.00
0.50
4,000 16 0.06 23,750 -2,750
-10.38%
JISLJALEQS 24-Apr-14 CE 62.50 6.90 -1.15
-14.29%
6.90
6.90
4,000 1 0.28 44,000 4,000
10.00%
JISLJALEQS 24-Apr-14 CE 72.50 0.30 -0.65
-68.42%
0.30
0.30
4,000 1 0.01 104,000 -4,000
-3.70%
JISLJALEQS 24-Apr-14 CE 75.00 0.20 -0.10
-33.33%
0.20
0.20
4,000 1 0.01 144,000 0
0.00%
JINDALSTEL 29-May-14 CE 270.00 24.85 4.45
21.81%
24.85
24.75
4,000 4 0.99 6,000 4,000
200.00%
KTKBANK 29-May-14 CE 130.00 4.75 0.20
4.40%
4.75
4.75
4,000 1 0.19 16,000 4,000
33.33%
L&TFH 24-Apr-14 CE 97.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 88,000 0
0.00%
L&TFH 29-May-14 CE 80.00 1.40 0.20
16.67%
1.40
1.40
4,000 1 0.06 248,000 0
0.00%
L&TFH 29-May-14 CE 85.00 0.40 -0.35
-46.67%
0.40
0.40
4,000 1 0.02 52,000 0
0.00%
LICHSGFIN 24-Apr-14 CE 240.00 27.40 2.45
9.82%
27.40
23.05
4,000 2 1.01 226,000 -4,000
-1.74%
LICHSGFIN 29-May-14 CE 260.00 19.20 0.00
0.00%
19.40
19.20
4,000 2 0.77 8,000 4,000
100.00%
M&M 24-Apr-14 CE 1,100.00 0.80 0.30
60.00%
0.85
0.05
4,000 16 0.03 9,000 -3,250
-26.53%
M&M 29-May-14 CE 1,060.00 29.75 -4.60
-13.39%
30.00
27.90
4,000 16 1.15 1,750 1,250
250.00%
MCLEODRUSS 24-Apr-14 CE 300.00 0.50 0.10
25.00%
0.90
0.50
4,000 4 0.02 14,000 0
0.00%
NMDC 24-Apr-14 CE 147.50 3.35 0.70
26.42%
3.35
3.35
4,000 2 0.13 22,000 0
0.00%
NTPC 24-Apr-14 CE 137.50 0.05 -0.35
-87.50%
0.25
0.05
4,000 2 0.01 - 0
0.00%
NTPC 24-Apr-14 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 34,000 -4,000
-10.53%
ORIENTBANK 24-Apr-14 CE 215.00 7.60 -5.40
-41.54%
7.60
5.20
4,000 2 0.26 2,000 2,000
0.00%
POWERGRID 29-May-14 CE 105.00 4.20 3.65
663.64%
4.20
4.20
4,000 1 0.17 4,000 4,000
0.00%
POWERGRID 29-May-14 CE 110.00 3.25 -0.25
-7.14%
3.25
3.25
4,000 1 0.13 12,000 4,000
50.00%
PNB 29-May-14 CE 800.00 59.00 3.75
6.79%
59.00
46.80
4,000 8 2.13 3,500 2,500
250.00%
RELCAPITAL 29-May-14 CE 370.00 33.60 0.60
1.82%
36.15
33.60
4,000 4 1.40 7,000 1,000
16.67%
RCOM 24-Apr-14 CE 100.00 32.00 5.55
20.98%
32.00
32.00
4,000 2 1.28 24,000 0
0.00%
RECLTD 29-May-14 CE 255.00 17.10 16.20
1,800.00%
17.10
8.50
4,000 2 0.51 2,000 2,000
0.00%
SYNDIBANK 24-Apr-14 CE 97.50 2.50 -0.05
-1.96%
2.50
2.50
4,000 1 0.10 24,000 4,000
20.00%
SYNDIBANK 29-May-14 CE 100.00 8.50 -0.50
-5.56%
8.50
8.50
4,000 1 0.34 36,000 0
0.00%
SYNDIBANK 29-May-14 CE 102.50 6.85 5.75
522.73%
6.85
6.85
4,000 1 0.27 4,000 4,000
0.00%
SYNDIBANK 29-May-14 CE 105.00 5.90 -1.10
-15.71%
5.90
5.90
4,000 1 0.24 8,000 4,000
100.00%
SSLT 29-May-14 CE 190.00 15.50 0.60
4.03%
15.50
15.50
4,000 2 0.62 10,000 0
0.00%
TATASTEEL 24-Apr-14 CE 380.00 40.50 6.60
19.47%
41.00
33.60
4,000 4 1.54 214,000 -1,000
-0.47%
TATASTEEL 29-May-14 CE 440.00 23.05 2.05
9.76%
23.15
19.10
4,000 4 0.85 20,000 1,000
5.26%
TATAMTRDVR 29-May-14 CE 235.00 15.00 12.35
466.04%
15.00
14.95
4,000 2 0.60 4,000 4,000
0.00%
UNIONBANK 29-May-14 CE 170.00 7.50 -2.50
-25.00%
7.50
7.00
4,000 2 0.29 16,000 -2,000
-11.11%
UCOBANK 24-Apr-14 CE 82.50 0.30 0.15
100.00%
0.30
0.30
4,000 1 0.01 72,000 0
0.00%
UCOBANK 24-Apr-14 CE 95.00 0.05 -0.25
-83.33%
0.05
0.05
4,000 1 0.00 4,000 0
0.00%
UCOBANK 29-May-14 CE 67.50 9.00 4.90
119.51%
9.00
9.00
4,000 1 0.36 4,000 4,000
0.00%
UCOBANK 29-May-14 CE 80.00 3.75 0.05
1.35%
3.75
3.75
4,000 1 0.15 24,000 4,000
20.00%
VOLTAS 29-May-14 CE 165.00 12.00 1.00
9.09%
12.00
12.00
4,000 1 0.48 8,000 4,000
100.00%
VOLTAS 29-May-14 CE 180.00 7.20 4.05
128.57%
7.20
7.20
4,000 1 0.29 4,000 4,000
0.00%
VOLTAS 29-May-14 CE 195.00 4.15 0.90
27.69%
4.15
4.15
4,000 1 0.17 8,000 4,000
100.00%
TATACOMM 24-Apr-14 CE 290.00 23.55 -3.25
-12.13%
23.55
22.45
4,000 2 0.92 14,000 -4,000
-22.22%
TATACOMM 29-May-14 CE 320.00 14.90 2.70
22.13%
16.95
14.90
4,000 2 0.64 22,000 2,000
10.00%
TCS 29-May-14 CE 2,400.00 31.05 -8.95
-22.38%
45.00
25.05
3,875 31 1.24 34,375 2,125
6.59%
ABIRLANUVO 24-Apr-14 CE 1,120.00 5.95 -4.00
-40.20%
5.95
2.60
3,750 15 0.16 20,500 -250
-1.20%
ULTRACEMCO 24-Apr-14 CE 2,250.00 18.95 2.80
17.34%
21.80
11.25
3,750 30 0.65 3,625 125
3.57%
NIFTY 24-Apr-14 CE 5,400.00 1,394.35 102.30
7.92%
1,395.60
1,299.30
3,650 73 49.06 62,350 -1,300
-2.04%
NIFTY 26-Jun-14 CE 6,900.00 304.30 41.25
15.68%
319.00
260.00
3,650 73 10.90 16,600 -2,350
-12.40%
SBIN 24-Apr-14 CE 1,800.00 225.50 58.60
35.11%
226.00
175.70
3,625 29 7.42 41,125 -2,250
-5.19%
BANKBARODA 24-Apr-14 CE 840.00 0.85 -0.45
-34.62%
1.20
0.75
3,500 7 0.03 30,500 -2,500
-7.58%
CIPLA 29-May-14 CE 410.00 14.85 -0.35
-2.30%
14.85
9.40
3,500 7 0.42 2,500 500
25.00%
HDFC 29-May-14 CE 940.00 30.00 1.95
6.95%
30.00
28.50
3,500 7 1.01 18,500 -2,000
-9.76%
HDFCBANK 29-May-14 CE 780.00 19.00 -10.60
-35.81%
19.00
18.00
3,500 7 0.65 3,500 2,500
250.00%
SUNPHARMA 24-Apr-14 CE 680.00 0.20 -0.35
-63.64%
0.45
0.20
3,500 7 0.01 55,000 0
0.00%
AXISBANK 24-Apr-14 CE 1,420.00 55.25 23.75
75.40%
56.60
33.35
3,500 14 1.51 6,000 -500
-7.69%
NIFTY 29-May-14 CE 5,450.00 1,355.25 74.80
5.84%
1,355.25
1,315.35
3,450 69 45.88 800 -3,450
-81.18%
MCDOWELL-N 24-Apr-14 CE 3,050.00 2.30 -2.50
-52.08%
2.85
1.25
3,250 26 0.06 8,125 -1,750
-17.72%
AXISBANK 24-Apr-14 CE 1,650.00 0.70 0.40
133.33%
0.70
0.25
3,250 13 0.01 26,750 -2,750
-9.32%
BANKNIFTY 24-Apr-14 CE 12,200.00 636.45 224.75
54.59%
636.45
385.10
3,150 126 15.54 3,900 -200
-4.88%
NIFTY 29-May-14 CE 5,300.00 1,521.95 99.40
6.99%
1,528.30
1,433.95
3,150 63 46.74 24,850 1,550
6.65%
DRREDDY 24-Apr-14 CE 2,850.00 0.50 -1.15
-69.70%
0.65
0.50
3,125 25 0.02 6,875 -3,125
-31.25%
BANKBARODA 24-Apr-14 CE 880.00 0.40 -0.35
-46.67%
0.60
0.40
3,000 6 0.01 14,500 -2,000
-12.12%
RELINFRA 24-Apr-14 CE 600.00 0.50 0.25
100.00%
0.85
0.50
3,000 3 0.02 10,000 2,000
25.00%
RELINFRA 29-May-14 CE 510.00 46.50 11.45
32.67%
47.80
45.30
3,000 3 1.40 15,000 1,000
7.14%
RELINFRA 29-May-14 CE 540.00 35.00 34.80
17,400.00%
35.40
30.50
3,000 3 1.01 3,000 3,000
0.00%
CIPLA 29-May-14 CE 415.00 7.00 -7.75
-52.54%
7.00
7.00
3,000 6 0.21 3,000 3,000
0.00%
CAIRN 29-May-14 CE 350.00 23.00 7.30
46.50%
23.00
21.00
3,000 3 0.67 8,000 3,000
60.00%
GODREJIND 24-Apr-14 CE 320.00 3.95 0.55
16.18%
4.15
3.95
3,000 3 0.12 15,000 0
0.00%
HCLTECH 24-Apr-14 CE 1,350.00 84.55 16.70
24.61%
84.75
59.40
3,000 12 2.37 4,000 -1,500
-27.27%
IGL 29-May-14 CE 285.00 28.00 21.00
300.00%
28.00
28.00
3,000 3 0.84 3,000 3,000
0.00%
IOC 24-Apr-14 CE 280.00 0.50 -0.20
-28.57%
1.70
0.45
3,000 3 0.03 72,000 0
0.00%
ABIRLANUVO 24-Apr-14 CE 1,100.00 10.30 -6.00
-36.81%
20.00
8.00
3,000 12 0.34 18,000 0
0.00%
ITC 29-May-14 CE 320.00 39.00 15.25
64.21%
39.00
33.00
3,000 3 1.06 3,000 3,000
0.00%
ITC 29-May-14 CE 330.00 30.00 14.00
87.50%
30.00
23.50
3,000 3 0.77 12,000 3,000
33.33%
JINDALSTEL 24-Apr-14 CE 265.00 10.90 -11.65
-51.66%
10.90
8.90
3,000 3 0.30 1,000 1,000
0.00%
JINDALSTEL 29-May-14 CE 300.00 13.05 3.05
30.50%
13.05
12.20
3,000 3 0.38 24,000 2,000
9.09%
LT 24-Apr-14 CE 1,220.00 56.35 6.55
13.15%
58.35
38.00
3,000 6 1.44 15,000 1,000
7.14%
LT 29-May-14 CE 1,440.00 21.00 17.75
546.15%
21.00
17.55
3,000 6 0.53 3,000 3,000
0.00%
M&M 24-Apr-14 CE 1,040.00 2.25 -0.35
-13.46%
2.70
2.00
3,000 12 0.07 35,000 -1,750
-4.76%
M&MFIN 29-May-14 CE 240.00 11.85 -17.25
-59.28%
12.00
11.40
3,000 3 0.35 3,000 3,000
0.00%
MCLEODRUSS 24-Apr-14 CE 310.00 0.05 -0.70
-93.33%
0.30
0.05
3,000 3 0.01 18,000 -1,000
-5.26%
ONGC 24-Apr-14 CE 315.00 10.05 2.30
29.68%
10.05
4.90
3,000 3 0.20 4,000 3,000
300.00%
RELCAPITAL 24-Apr-14 CE 310.00 64.00 12.50
24.27%
65.00
64.00
3,000 3 1.94 3,000 -1,000
-25.00%
RELCAPITAL 24-Apr-14 CE 340.00 36.30 5.20
16.72%
36.30
30.05
3,000 3 1.03 65,000 -2,000
-2.99%
RELCAPITAL 29-May-14 CE 420.00 16.50 -2.30
-12.23%
17.50
16.50
3,000 3 0.51 9,000 1,000
12.50%
RANBAXY 24-Apr-14 CE 360.00 108.00 2.30
2.18%
112.85
106.00
3,000 3 3.27 151,000 -3,000
-1.95%
RANBAXY 29-May-14 CE 540.00 6.90 0.40
6.15%
6.95
6.05
3,000 3 0.20 6,000 1,000
20.00%
SIEMENS 24-Apr-14 CE 760.00 13.95 -4.95
-26.19%
14.95
7.10
3,000 6 0.31 12,500 0
0.00%
SUNTV 24-Apr-14 CE 420.00 2.00 -0.70
-25.93%
2.00
1.55
3,000 3 0.05 18,000 -1,000
-5.26%
TATACHEM 24-Apr-14 CE 285.00 3.45 -0.50
-12.66%
3.50
3.30
3,000 3 0.10 1,000 -1,000
-50.00%
TITAN 24-Apr-14 CE 275.00 0.50 -0.50
-50.00%
0.80
0.50
3,000 3 0.02 35,000 -2,000
-5.41%
TATASTEEL 29-May-14 CE 470.00 12.50 0.50
4.17%
13.00
12.00
3,000 3 0.37 30,000 1,000
3.45%
YESBANK 29-May-14 CE 400.00 47.00 10.10
27.37%
47.00
45.00
3,000 3 1.37 28,000 1,000
3.70%
YESBANK 29-May-14 CE 410.00 40.00 8.70
27.80%
40.00
34.00
3,000 3 1.11 3,000 3,000
0.00%
NIFTY 31-Dec-15 CE 8,500.00 346.80 24.30
7.53%
390.00
315.00
2,950 12 10.57 134,850 950
0.71%
INFY 29-May-14 CE 3,500.00 28.60 0.25
0.88%
30.00
22.55
2,875 23 0.79 27,875 750
2.76%
ULTRACEMCO 24-Apr-14 CE 2,200.00 47.00 10.20
27.72%
48.75
35.00
2,875 23 1.20 6,500 -125
-1.89%
SBIN 24-Apr-14 CE 1,920.00 109.10 48.90
81.23%
109.55
71.85
2,750 22 2.69 17,000 -625
-3.55%
AXISBANK 29-May-14 CE 1,450.00 119.55 0.55
0.46%
119.55
106.00
2,750 11 3.02 4,000 1,250
45.45%
BANKNIFTY 24-Apr-14 CE 13,900.00 2.95 -0.15
-4.84%
3.25
2.15
2,650 106 0.07 21,675 -675
-3.02%
MCDOWELL-N 29-May-14 CE 2,950.00 21.00 -8.50
-28.81%
24.20
19.50
2,625 21 0.56 20,750 500
2.47%
NIFTY 29-May-14 CE 4,700.00 2,118.20 95.35
4.71%
2,120.00
2,029.00
2,600 52 54.26 5,500 1,600
41.03%
BATAINDIA 24-Apr-14 CE 1,140.00 3.00 0.00
0.00%
3.00
3.00
2,500 10 0.08 7,000 2,500
55.56%
HDFC 29-May-14 CE 900.00 42.30 -2.70
-6.00%
45.00
37.65
2,500 5 1.02 23,000 1,500
6.98%
HDFC 29-May-14 CE 920.00 35.00 1.00
2.94%
35.00
31.40
2,500 5 0.80 36,000 2,000
5.88%
HDFCBANK 29-May-14 CE 680.00 67.50 30.35
81.70%
68.00
66.55
2,500 5 1.67 1,500 1,500
0.00%
HEROMOTOCO 24-Apr-14 CE 2,300.00 5.10 -0.95
-15.70%
8.50
4.05
2,500 20 0.14 24,750 -1,250
-4.81%
HAVELLS 24-Apr-14 CE 960.00 5.20 -0.80
-13.33%
9.90
3.60
2,500 5 0.19 2,000 1,000
100.00%
JSWSTEEL 24-Apr-14 CE 980.00 55.40 17.85
47.54%
55.40
50.00
2,500 5 1.35 3,500 2,000
133.33%
LT 29-May-14 CE 1,240.00 110.00 -20.00
-15.38%
110.00
85.35
2,500 5 2.61 4,000 2,000
100.00%
PNB 29-May-14 CE 780.00 69.00 67.15
3,629.73%
69.00
49.15
2,500 5 1.61 2,500 2,500
0.00%
SUNPHARMA 24-Apr-14 CE 590.00 35.90 6.60
22.53%
35.90
29.30
2,500 5 0.83 60,000 -1,500
-2.44%
SUNPHARMA 24-Apr-14 CE 690.00 0.20 -0.25
-55.56%
0.30
0.20
2,500 5 0.01 28,500 -2,000
-6.56%
TECHM 24-Apr-14 CE 2,100.00 0.20 -0.85
-80.95%
0.20
0.15
2,500 10 0.00 2,750 -2,500
-47.62%
WIPRO 24-Apr-14 CE 540.00 47.40 9.25
24.25%
50.15
46.60
2,500 5 1.18 4,500 2,500
125.00%
NIFTY 26-Jun-14 CE 6,200.00 755.00 55.00
7.86%
755.00
720.00
2,450 49 18.08 8,650 -600
-6.49%
BANKNIFTY 29-May-14 CE 14,400.00 247.00 42.10
20.55%
247.00
196.10
2,425 97 5.20 33,125 475
1.45%
NIFTY 29-May-14 CE 8,100.00 14.00 1.00
7.69%
15.00
10.00
2,400 48 0.32 5,200 1,800
52.94%
TCS 29-May-14 CE 2,350.00 43.20 -8.80
-16.92%
45.00
39.15
2,375 19 0.99 2,000 625
45.45%
NIFTY 24-Apr-14 CE 4,600.00 2,176.00 71.65
3.40%
2,189.00
2,100.00
2,300 46 49.36 77,350 -1,800
-2.27%
INFY 29-May-14 CE 3,000.00 229.60 -650.15
-73.90%
229.60
219.50
2,250 18 5.02 2,250 2,250
0.00%
JUSTDIAL 24-Apr-14 CE 1,600.00 0.50 -0.75
-60.00%
0.50
0.50
2,250 9 0.01 10,000 -2,000
-16.67%
JUBLFOOD 24-Apr-14 CE 1,100.00 0.35 -4.20
-92.31%
1.80
0.25
2,250 9 0.02 11,500 -250
-2.13%
NIFTY 24-Apr-14 CE 5,300.00 1,496.00 100.15
7.17%
1,496.00
1,404.80
2,150 43 31.31 23,150 -1,300
-5.32%
SBIN 29-May-14 CE 1,700.00 330.00 10.00
3.13%
330.00
317.50
2,125 17 6.79 7,500 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 816.60 58.85
7.77%
816.60
773.00
2,050 8 16.39 532,300 -150
-0.03%
NIFTY 26-Jun-14 CE 7,200.00 172.75 19.30
12.58%
173.00
149.90
2,050 41 3.26 36,100 700
1.98%
HEXAWARE 24-Apr-14 CE 145.00 22.00 -7.50
-25.42%
22.00
22.00
2,000 1 0.44 20,000 0
0.00%
HEXAWARE 24-Apr-14 CE 172.50 3.10 1.10
55.00%
3.10
3.10
2,000 1 0.06 8,000 -2,000
-20.00%
ACC 24-Apr-14 CE 1,300.00 57.70 17.75
44.43%
57.70
37.15
2,000 8 0.87 5,250 1,250
31.25%
ADANIENT 24-Apr-14 CE 350.00 93.40 -2.35
-2.45%
93.40
93.40
2,000 1 1.87 36,000 -2,000
-5.26%
ADANIENT 24-Apr-14 CE 380.00 62.40 4.40
7.59%
62.40
62.40
2,000 1 1.25 92,000 0
0.00%
AUROPHARMA 24-Apr-14 CE 450.00 93.35 32.70
53.92%
93.35
93.35
2,000 1 1.87 2,000 2,000
0.00%
AUROPHARMA 24-Apr-14 CE 470.00 72.90 -31.05
-29.87%
72.90
72.90
2,000 1 1.46 8,000 2,000
33.33%
AUROPHARMA 29-May-14 CE 500.00 61.00 -4.50
-6.87%
61.00
61.00
2,000 1 1.22 2,000 2,000
0.00%
AUROPHARMA 29-May-14 CE 610.00 14.80 -10.90
-42.41%
14.80
14.80
2,000 1 0.30 2,000 2,000
0.00%
ASIANPAINT 24-Apr-14 CE 580.00 0.50 0.00
0.00%
0.50
0.20
2,000 4 0.01 11,500 -500
-4.17%
BHEL 29-May-14 CE 160.00 22.10 7.05
46.84%
22.10
22.10
2,000 1 0.44 4,000 2,000
100.00%
BHEL 29-May-14 CE 165.00 12.50 -0.40
-3.10%
12.50
12.50
2,000 1 0.25 2,000 2,000
0.00%
BHEL 29-May-14 CE 220.00 0.40 -2.70
-87.10%
0.40
0.40
2,000 1 0.01 4,000 2,000
100.00%
BIOCON 24-Apr-14 CE 480.00 2.00 -1.75
-46.67%
2.90
2.00
2,000 2 0.05 27,000 -2,000
-6.90%
BANKINDIA 24-Apr-14 CE 170.00 45.20 -20.80
-31.52%
45.20
45.20
2,000 1 0.90 8,000 0
0.00%
BANKINDIA 24-Apr-14 CE 290.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 12,000 0
0.00%
BANKINDIA 29-May-14 CE 200.00 28.50 0.40
1.42%
28.50
28.50
2,000 1 0.57 30,000 2,000
7.14%
BPCL 24-Apr-14 CE 510.00 0.20 -1.30
-86.67%
0.20
0.20
2,000 2 0.00 7,000 -2,000
-22.22%
RELINFRA 24-Apr-14 CE 440.00 84.30 14.30
20.43%
84.30
79.95
2,000 2 1.64 32,000 -2,000
-5.88%
RELINFRA 24-Apr-14 CE 460.00 52.10 7.55
16.95%
60.20
52.10
2,000 2 1.12 81,000 -1,000
-1.22%
BHARTIARTL 24-Apr-14 CE 300.00 24.50 0.60
2.51%
26.05
24.50
2,000 2 0.51 72,000 -2,000
-2.70%
BHARTIARTL 24-Apr-14 CE 345.00 0.40 -0.50
-55.56%
0.80
0.40
2,000 2 0.01 11,000 -1,000
-8.33%
CANBK 29-May-14 CE 260.00 29.65 8.70
41.53%
29.65
27.20
2,000 2 0.57 66,000 0
0.00%
COALINDIA 24-Apr-14 CE 275.00 14.95 -3.05
-16.94%
14.95
14.95
2,000 2 0.30 10,000 -1,000
-9.09%
COALINDIA 24-Apr-14 CE 320.00 0.15 0.00
0.00%
0.30
0.15
2,000 2 0.00 25,000 0
0.00%
COALINDIA 29-May-14 CE 290.00 15.00 -0.25
-1.64%
15.00
14.50
2,000 2 0.30 3,000 2,000
200.00%
CAIRN 29-May-14 CE 355.00 24.10 6.00
33.15%
24.10
24.10
2,000 2 0.48 1,000 -2,000
-66.67%
DABUR 24-Apr-14 CE 175.00 4.50 -7.50
-62.50%
4.50
4.50
2,000 1 0.09 20,000 0
0.00%
DABUR 29-May-14 CE 180.00 7.00 -1.05
-13.04%
7.00
7.00
2,000 1 0.14 6,000 2,000
50.00%
EXIDEIND 24-Apr-14 CE 140.00 0.35 0.00
0.00%
0.35
0.35
2,000 1 0.01 8,000 0
0.00%
AMBUJACEM 24-Apr-14 CE 175.00 42.45 21.45
102.14%
42.45
42.45
2,000 1 0.85 6,000 -2,000
-25.00%
AMBUJACEM 29-May-14 CE 190.00 30.00 23.45
358.02%
30.00
30.00
2,000 1 0.60 2,000 2,000
0.00%
AMBUJACEM 29-May-14 CE 205.00 18.50 14.90
413.89%
18.50
18.50
2,000 1 0.37 2,000 2,000
0.00%
GAIL 24-Apr-14 CE 360.00 15.30 2.80
22.40%
15.30
12.50
2,000 2 0.28 4,000 0
0.00%
GAIL 24-Apr-14 CE 400.00 0.30 0.05
20.00%
0.60
0.30
2,000 2 0.01 49,000 -1,000
-2.00%
GRASIM 24-Apr-14 CE 2,850.00 7.60 -1.25
-14.12%
11.00
5.60
2,000 16 0.19 2,000 750
60.00%
GLENMARK 24-Apr-14 CE 580.00 11.70 -8.65
-42.51%
15.35
11.70
2,000 4 0.27 5,000 -1,500
-23.08%
HINDALCO 29-May-14 CE 120.00 21.40 0.90
4.39%
21.40
21.40
2,000 1 0.43 18,000 2,000
12.50%
HINDALCO 29-May-14 CE 137.50 13.00 6.70
106.35%
13.00
13.00
2,000 1 0.26 2,000 2,000
0.00%
HINDPETRO 29-May-14 CE 310.00 23.25 13.85
147.34%
23.25
23.25
2,000 1 0.47 2,000 2,000
0.00%
HINDPETRO 29-May-14 CE 340.00 6.00 1.45
31.87%
6.00
6.00
2,000 1 0.12 2,000 2,000
0.00%
HINDZINC 24-Apr-14 CE 120.00 12.00 -0.50
-4.00%
12.00
12.00
2,000 1 0.24 126,000 -2,000
-1.56%
HINDZINC 24-Apr-14 CE 132.50 0.75 0.45
150.00%
0.75
0.75
2,000 1 0.02 18,000 0
0.00%
HINDZINC 24-Apr-14 CE 140.00 0.25 0.10
66.67%
0.25
0.25
2,000 1 0.01 98,000 2,000
2.08%
HINDZINC 29-May-14 CE 130.00 5.15 1.15
28.75%
5.15
5.15
2,000 1 0.10 4,000 2,000
100.00%
IDEA 24-Apr-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 30,000 0
0.00%
IDEA 29-May-14 CE 130.00 14.10 1.05
8.05%
14.10
14.10
2,000 1 0.28 2,000 2,000
0.00%
ICICIBANK 29-May-14 CE 1,200.00 120.00 19.85
19.82%
123.10
92.60
2,000 8 2.23 28,500 1,250
4.59%
ICICIBANK 29-May-14 CE 1,380.00 44.10 7.75
21.32%
44.10
31.45
2,000 8 0.78 750 750
0.00%
IGL 29-May-14 CE 300.00 15.60 3.65
30.54%
15.60
14.95
2,000 2 0.31 4,000 2,000
100.00%
INDUSINDBK 24-Apr-14 CE 470.00 30.75 5.45
21.54%
30.75
30.75
2,000 2 0.62 4,000 2,000
100.00%
IOC 29-May-14 CE 270.00 11.25 -1.45
-11.42%
11.25
9.40
2,000 2 0.21 1,000 1,000
0.00%
ITC 24-Apr-14 CE 330.00 23.90 7.90
49.38%
23.90
21.00
2,000 2 0.45 7,000 -1,000
-12.50%
JINDALSTEL 24-Apr-14 CE 295.00 1.00 0.50
100.00%
1.00
0.95
2,000 2 0.02 16,000 0
0.00%
KOTAKBANK 29-May-14 CE 800.00 52.00 2.00
4.00%
52.00
45.00
2,000 4 1.00 40,500 500
1.25%
LICHSGFIN 29-May-14 CE 240.00 34.20 2.30
7.21%
34.20
34.20
2,000 1 0.68 16,000 2,000
14.29%
LICHSGFIN 29-May-14 CE 300.00 8.70 3.70
74.00%
8.70
8.70
2,000 1 0.17 6,000 2,000
50.00%
LT 29-May-14 CE 1,280.00 83.10 66.00
385.96%
88.90
83.10
2,000 4 1.73 1,500 1,500
0.00%
LT 29-May-14 CE 1,340.00 63.90 2.90
4.75%
63.90
49.65
2,000 4 1.19 6,500 2,000
44.44%
MARUTI 24-Apr-14 CE 1,900.00 60.35 6.85
12.80%
64.05
57.15
2,000 8 1.22 37,250 -750
-1.97%
NMDC 24-Apr-14 CE 135.00 14.40 1.30
9.92%
14.40
14.40
2,000 1 0.29 286,000 0
0.00%
NMDC 29-May-14 CE 150.00 8.00 -1.00
-11.11%
8.00
8.00
2,000 1 0.16 4,000 2,000
100.00%
NTPC 24-Apr-14 CE 117.50 4.60 -2.50
-35.21%
4.60
4.60
2,000 1 0.09 14,000 0
0.00%
NTPC 24-Apr-14 CE 132.50 0.10 -0.80
-88.89%
0.10
0.10
2,000 1 0.00 26,000 -2,000
-7.14%
NTPC 24-Apr-14 CE 165.00 1.00 0.50
100.00%
1.00
1.00
2,000 1 0.02 2,000 2,000
0.00%
NTPC 29-May-14 CE 135.00 1.95 -0.15
-7.14%
1.95
1.95
2,000 1 0.04 20,000 2,000
11.11%
ORIENTBANK 29-May-14 CE 240.00 10.00 0.00
0.00%
10.00
10.00
2,000 1 0.20 4,000 2,000
100.00%
ONGC 24-Apr-14 CE 300.00 19.00 0.30
1.60%
19.00
16.00
2,000 2 0.35 19,000 1,000
5.56%
ONGC 29-May-14 CE 325.00 18.00 -8.95
-33.21%
18.00
18.00
2,000 2 0.36 2,000 2,000
0.00%
PFC 24-Apr-14 CE 155.00 31.50 1.50
5.00%
31.50
31.50
2,000 1 0.63 2,000 0
0.00%
PFC 29-May-14 CE 165.00 26.60 15.40
137.50%
26.60
26.60
2,000 1 0.53 2,000 2,000
0.00%
PFC 29-May-14 CE 190.00 15.00 0.30
2.04%
15.00
15.00
2,000 1 0.30 8,000 2,000
33.33%
PNB 24-Apr-14 CE 660.00 123.10 10.10
8.94%
123.10
103.75
2,000 4 2.18 7,000 -2,000
-22.22%
RECLTD 29-May-14 CE 240.00 19.00 -1.30
-6.40%
19.00
19.00
2,000 1 0.38 4,000 2,000
100.00%
RANBAXY 29-May-14 CE 480.00 21.90 -9.85
-31.02%
24.00
21.90
2,000 2 0.46 4,000 2,000
100.00%
SBIN 24-Apr-14 CE 1,650.00 343.50 -2.20
-0.64%
352.00
338.00
2,000 16 6.87 7,875 -2,000
-20.25%
SSLT 29-May-14 CE 205.00 10.00 6.35
173.97%
10.00
10.00
2,000 1 0.20 2,000 2,000
0.00%
UPL 24-Apr-14 CE 190.00 22.90 0.25
1.10%
22.90
22.90
2,000 1 0.46 72,000 -2,000
-2.70%
UPL 24-Apr-14 CE 195.00 19.30 -1.80
-8.53%
19.30
19.30
2,000 1 0.39 8,000 -2,000
-20.00%
UPL 24-Apr-14 CE 205.00 9.65 -0.55
-5.39%
9.65
9.65
2,000 1 0.19 30,000 0
0.00%
UPL 24-Apr-14 CE 240.00 0.70 -0.05
-6.67%
0.70
0.70
2,000 1 0.01 6,000 2,000
50.00%
UPL 29-May-14 CE 220.00 9.50 3.50
58.33%
9.50
9.50
2,000 1 0.19 2,000 2,000
0.00%
SUNTV 29-May-14 CE 400.00 22.45 7.05
45.78%
22.45
18.20
2,000 2 0.36 1,000 1,000
0.00%
TATACHEM 24-Apr-14 CE 310.00 0.20 -0.30
-60.00%
0.20
0.20
2,000 2 0.00 18,000 0
0.00%
TATAMOTORS 29-May-14 CE 340.00 92.00 18.20
24.66%
92.00
85.00
2,000 2 1.77 2,000 2,000
0.00%
TATAMOTORS 29-May-14 CE 390.00 54.00 12.60
30.43%
54.00
52.00
2,000 2 1.06 39,000 0
0.00%
TATAMOTORS 29-May-14 CE 510.00 5.70 1.70
42.50%
6.00
5.70
2,000 2 0.12 52,000 2,000
4.00%
TATASTEEL 29-May-14 CE 360.00 66.50 -1.50
-2.21%
66.50
66.00
2,000 2 1.33 3,000 2,000
200.00%
TATASTEEL 29-May-14 CE 410.00 35.70 1.20
3.48%
35.75
35.70
2,000 2 0.71 12,000 2,000
20.00%
TATAMTRDVR 24-Apr-14 CE 200.00 36.00 7.35
25.65%
36.00
36.00
2,000 1 0.72 48,000 0
0.00%
TATAMTRDVR 24-Apr-14 CE 210.00 24.30 4.20
20.90%
24.30
24.30
2,000 1 0.49 24,000 0
0.00%
TATAMTRDVR 24-Apr-14 CE 225.00 11.00 5.80
111.54%
11.00
11.00
2,000 1 0.22 64,000 -2,000
-3.03%
TATAMTRDVR 29-May-14 CE 250.00 10.00 -4.20
-29.58%
10.00
10.00
2,000 1 0.20 4,000 2,000
100.00%
TATAGLOBAL 24-Apr-14 CE 152.50 3.05 0.35
12.96%
3.05
3.05
2,000 1 0.06 16,000 0
0.00%
UNIONBANK 24-Apr-14 CE 130.00 20.25 3.00
17.39%
20.25
20.25
2,000 1 0.41 102,000 0
0.00%
UNIONBANK 24-Apr-14 CE 142.50 9.00 -0.05
-0.55%
9.00
9.00
2,000 1 0.18 2,000 0
0.00%
UNIONBANK 24-Apr-14 CE 147.50 4.70 1.50
46.88%
4.70
4.70
2,000 1 0.09 6,000 0
0.00%
UNIONBANK 24-Apr-14 CE 152.50 3.10 1.20
63.16%
3.10
3.10
2,000 1 0.06 6,000 0
0.00%
UNIONBANK 24-Apr-14 CE 157.50 0.90 -0.30
-25.00%
0.90
0.90
2,000 1 0.02 20,000 -2,000
-9.09%
UNIONBANK 29-May-14 CE 145.00 17.50 2.95
20.27%
17.50
17.50
2,000 1 0.35 12,000 -2,000
-14.29%
UNIONBANK 29-May-14 CE 155.00 12.95 2.95
29.50%
12.95
12.95
2,000 1 0.26 14,000 0
0.00%
TATACOMM 29-May-14 CE 300.00 28.00 4.00
16.67%
28.00
28.00
2,000 1 0.56 12,000 2,000
20.00%
TATACOMM 29-May-14 CE 310.00 15.70 -1.15
-6.82%
15.70
15.70
2,000 1 0.31 14,000 2,000
16.67%
YESBANK 24-Apr-14 CE 380.00 40.00 9.00
29.03%
40.00
32.00
2,000 2 0.72 87,000 -2,000
-2.25%
YESBANK 24-Apr-14 CE 510.00 0.15 -0.25
-62.50%
0.15
0.10
2,000 2 0.00 17,000 -2,000
-10.53%
BANKNIFTY 24-Apr-14 CE 12,000.00 851.10 255.45
42.89%
851.10
565.30
1,900 76 13.67 19,350 -1,350
-6.52%
NIFTY 29-May-14 CE 5,700.00 1,144.95 88.20
8.35%
1,148.15
1,056.00
1,900 38 20.73 33,050 600
1.85%
DRREDDY 24-Apr-14 CE 2,750.00 1.20 -3.30
-73.33%
2.80
1.20
1,875 15 0.04 22,250 -750
-3.26%
HEROMOTOCO 24-Apr-14 CE 2,150.00 82.30 33.75
69.52%
82.30
65.00
1,875 15 1.27 2,750 -875
-24.14%
INFY 24-Apr-14 CE 3,750.00 0.30 -0.40
-57.14%
0.50
0.20
1,875 15 0.01 11,250 -1,375
-10.89%
INFY 24-Apr-14 CE 3,850.00 0.05 -1.00
-95.24%
0.10
0.05
1,875 15 0.00 500 -1,875
-78.95%
SBIN 29-May-14 CE 2,240.00 60.35 7.50
14.19%
74.95
35.00
1,875 15 1.00 5,125 1,750
51.85%
GRASIM 24-Apr-14 CE 2,800.00 20.00 2.05
11.42%
25.60
14.65
1,750 14 0.33 3,125 -875
-21.88%
HCLTECH 29-May-14 CE 1,600.00 16.55 -0.45
-2.65%
18.00
16.30
1,750 7 0.29 44,750 500
1.13%
INFY 24-Apr-14 CE 3,000.00 199.00 31.00
18.45%
199.00
179.10
1,750 14 3.28 4,500 125
2.86%
MARUTI 24-Apr-14 CE 2,150.00 0.55 -0.45
-45.00%
0.65
0.55
1,750 7 0.01 10,000 -1,750
-14.89%
RELIANCE 29-May-14 CE 920.00 76.60 -0.40
-0.52%
76.60
69.00
1,750 7 1.26 24,000 0
0.00%
BANKNIFTY 29-May-14 CE 12,000.00 1,245.90 95.90
8.34%
1,260.00
1,097.00
1,700 68 20.17 13,800 1,475
11.97%
TCS 24-Apr-14 CE 2,050.00 168.25 13.35
8.62%
175.75
125.65
1,625 13 2.52 9,000 -1,250
-12.20%
NIFTY 24-Apr-14 CE 5,700.00 1,098.40 93.55
9.31%
1,098.80
1,006.00
1,600 32 16.85 54,700 -150
-0.27%
NIFTY 24-Apr-14 CE 6,450.00 350.60 63.70
22.20%
352.50
264.50
1,600 32 5.20 13,100 -100
-0.76%
BANKNIFTY 29-May-14 CE 12,500.00 950.00 115.00
13.77%
950.00
800.00
1,525 61 13.44 13,025 750
6.11%
APOLLOHOSP 24-Apr-14 CE 900.00 9.60 -0.40
-4.00%
9.60
6.00
1,500 6 0.12 9,500 0
0.00%
BANKNIFTY 29-May-14 CE 13,700.00 420.00 -39.95
-8.69%
420.00
343.95
1,500 60 5.82 4,275 1,000
30.53%
BANKBARODA 24-Apr-14 CE 660.00 115.00 5.00
4.55%
115.00
106.40
1,500 3 1.66 11,500 -1,000
-8.00%
BANKBARODA 24-Apr-14 CE 860.00 0.60 -0.20
-25.00%
0.60
0.45
1,500 3 0.01 32,000 -1,000
-3.03%
BANKBARODA 29-May-14 CE 760.00 74.00 4.05
5.79%
74.00
64.95
1,500 3 1.05 45,500 0
0.00%
CIPLA 29-May-14 CE 400.00 18.00 3.05
20.40%
18.00
17.90
1,500 3 0.27 7,500 0
0.00%
COLPAL 24-Apr-14 CE 1,400.00 22.55 -9.45
-29.53%
25.00
18.00
1,500 6 0.33 3,250 -750
-18.75%
HDFC 24-Apr-14 CE 840.00 44.00 -1.10
-2.44%
44.00
39.00
1,500 3 0.61 10,500 -1,000
-8.70%
HINDUNILVR 24-Apr-14 CE 590.00 23.80 -4.75
-16.64%
26.30
23.80
1,500 3 0.38 20,000 -500
-2.44%
INFY 29-May-14 CE 3,250.00 84.50 -0.50
-0.59%
86.00
81.00
1,500 12 1.25 2,000 1,125
128.57%
JUBLFOOD 24-Apr-14 CE 1,000.00 15.05 -15.20
-50.25%
24.50
14.10
1,500 6 0.26 1,500 1,000
200.00%
JSWSTEEL 24-Apr-14 CE 1,160.00 0.20 -0.40
-66.67%
0.30
0.20
1,500 3 0.00 12,000 -1,000
-7.69%
KOTAKBANK 24-Apr-14 CE 760.00 44.50 14.50
48.33%
44.50
32.05
1,500 3 0.56 24,000 0
0.00%
LT 24-Apr-14 CE 1,100.00 174.80 2.80
1.63%
174.80
152.00
1,500 3 2.48 12,000 -1,000
-7.69%
LT 24-Apr-14 CE 1,420.00 0.40 -0.15
-27.27%
0.45
0.40
1,500 3 0.01 20,500 -1,000
-4.65%
LT 24-Apr-14 CE 1,440.00 0.50 0.05
11.11%
0.50
0.10
1,500 3 0.00 23,000 -1,000
-4.17%
LT 29-May-14 CE 1,360.00 52.00 -5.00
-8.77%
55.00
52.00
1,500 3 0.80 7,500 1,500
25.00%
M&M 24-Apr-14 CE 960.00 44.05 18.55
72.75%
44.20
36.80
1,500 6 0.61 3,750 -1,000
-21.05%
M&M 29-May-14 CE 1,080.00 25.00 3.00
13.64%
26.45
24.05
1,500 6 0.38 4,500 500
12.50%
PNB 24-Apr-14 CE 880.00 0.40 -0.05
-11.11%
0.40
0.35
1,500 3 0.01 24,000 -1,500
-5.88%
RELIANCE 24-Apr-14 CE 800.00 158.50 -13.70
-7.96%
165.00
152.00
1,500 6 2.38 5,000 -750
-13.04%
SIEMENS 24-Apr-14 CE 740.00 14.65 0.65
4.64%
14.65
12.35
1,500 3 0.21 14,000 0
0.00%
SBIN 24-Apr-14 CE 1,940.00 92.00 44.35
93.07%
92.00
50.00
1,500 12 1.09 17,750 -875
-4.70%
SBIN 24-Apr-14 CE 2,160.00 1.85 -0.25
-11.90%
2.25
1.80
1,500 12 0.03 12,250 -125
-1.01%
SRTRANSFIN 24-Apr-14 CE 800.00 2.25 -8.55
-79.17%
2.25
2.25
1,500 3 0.03 5,000 -1,500
-23.08%
AXISBANK 24-Apr-14 CE 1,580.00 1.00 0.25
33.33%
1.00
1.00
1,500 6 0.02 16,000 -500
-3.03%
WIPRO 29-May-14 CE 650.00 9.50 1.50
18.75%
9.50
9.50
1,500 3 0.14 23,500 0
0.00%
NIFTY 29-May-14 CE 6,750.00 342.10 39.55
13.07%
342.20
300.30
1,450 29 4.68 2,450 200
8.89%
NIFTY 31-Dec-15 CE 9,000.00 265.00 53.90
25.53%
265.00
219.95
1,450 1 3.62 19,350 1,300
7.20%
BANKNIFTY 29-May-14 CE 11,000.00 2,050.00 190.00
10.22%
2,050.00
1,825.00
1,400 56 25.97 4,125 50
1.23%
INFY 24-Apr-14 CE 4,000.00 0.40 -0.15
-27.27%
0.50
0.35
1,375 11 0.01 34,375 250
0.73%
APOLLOHOSP 24-Apr-14 CE 920.00 4.00 1.20
42.86%
4.00
2.25
1,250 5 0.04 8,500 -750
-8.11%
DIVISLAB 24-Apr-14 CE 1,380.00 5.85 -3.10
-34.64%
5.85
5.85
1,250 5 0.07 3,500 250
7.69%
HEROMOTOCO 29-May-14 CE 2,200.00 128.95 93.30
261.71%
130.00
114.00
1,250 10 1.60 1,000 1,000
0.00%
BANKNIFTY 29-May-14 CE 13,900.00 364.00 44.00
13.75%
364.00
305.00
1,150 46 3.81 1,375 1,075
358.33%
BAJAJ-AUTO 29-May-14 CE 2,100.00 71.95 -7.05
-8.92%
71.95
70.00
1,125 9 0.79 13,000 125
0.97%
DRREDDY 24-Apr-14 CE 2,500.00 77.00 12.70
19.75%
78.70
52.00
1,125 9 0.79 875 125
16.67%
TCS 24-Apr-14 CE 2,550.00 0.70 -0.70
-50.00%
0.90
0.70
1,125 9 0.01 11,000 0
0.00%
BANKNIFTY 24-Apr-14 CE 11,000.00 1,837.55 223.80
13.87%
1,837.55
1,550.00
1,100 44 19.02 30,325 225
0.75%
NIFTY 24-Apr-14 CE 6,350.00 448.60 98.60
28.17%
450.00
366.60
1,050 21 4.25 15,000 -50
-0.33%
NIFTY 24-Dec-14 CE 8,900.00 33.95 4.95
17.07%
33.95
30.05
1,050 1 0.33 1,100 1,050
2,100.00%
NIFTY 26-Jun-14 CE 7,100.00 207.45 19.45
10.35%
214.00
180.05
1,050 21 2.04 49,250 400
0.82%
APOLLOHOSP 24-Apr-14 CE 880.00 15.00 -14.00
-48.28%
15.00
15.00
1,000 4 0.15 1,000 500
100.00%
ASIANPAINT 24-Apr-14 CE 570.00 1.55 -0.45
-22.50%
1.80
1.25
1,000 2 0.02 11,500 -500
-4.17%
ASIANPAINT 29-May-14 CE 560.00 20.35 18.10
804.44%
21.00
19.70
1,000 2 0.20 1,000 1,000
0.00%
BHARATFORG 24-Apr-14 CE 440.00 0.45 -1.55
-77.50%
0.45
0.45
1,000 1 0.00 25,000 -1,000
-3.85%
BIOCON 24-Apr-14 CE 420.00 37.00 3.00
8.82%
37.00
37.00
1,000 1 0.37 19,000 0
0.00%
BIOCON 24-Apr-14 CE 490.00 0.35 -2.50
-87.72%
0.35
0.35
1,000 1 0.00 1,000 0
0.00%
BIOCON 29-May-14 CE 440.00 36.00 -3.40
-8.63%
36.00
36.00
1,000 1 0.36 2,000 1,000
100.00%
BIOCON 29-May-14 CE 480.00 18.00 -4.05
-18.37%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
BPCL 29-May-14 CE 380.00 70.00 41.75
147.79%
70.00
70.00
1,000 1 0.70 1,000 1,000
0.00%
BPCL 29-May-14 CE 440.00 33.00 0.80
2.48%
33.00
33.00
1,000 1 0.33 2,000 1,000
100.00%
BPCL 29-May-14 CE 460.00 23.00 -0.65
-2.75%
23.00
23.00
1,000 1 0.23 2,000 1,000
100.00%
RELINFRA 24-Apr-14 CE 420.00 95.00 0.00
0.00%
95.00
95.00
1,000 1 0.95 27,000 -1,000
-3.57%
RELINFRA 29-May-14 CE 450.00 80.00 76.70
2,324.24%
80.00
80.00
1,000 1 0.80 1,000 1,000
0.00%
RELINFRA 29-May-14 CE 520.00 37.95 -9.05
-19.26%
37.95
37.95
1,000 1 0.38 4,000 1,000
33.33%
RELINFRA 29-May-14 CE 550.00 30.00 3.50
13.21%
30.00
30.00
1,000 1 0.30 10,000 1,000
11.11%
RELINFRA 29-May-14 CE 560.00 29.95 23.65
375.40%
29.95
29.95
1,000 1 0.30 1,000 1,000
0.00%
BHARTIARTL 29-May-14 CE 350.00 7.90 -2.10
-21.00%
7.90
7.90
1,000 1 0.08 8,000 0
0.00%
CIPLA 24-Apr-14 CE 440.00 0.05 -0.45
-90.00%
0.40
0.05
1,000 2 0.00 22,500 500
2.27%
CIPLA 29-May-14 CE 440.00 4.40 -4.40
-50.00%
4.40
3.30
1,000 2 0.04 1,000 1,000
0.00%
CANBK 24-Apr-14 CE 320.00 0.25 -1.55
-86.11%
0.25
0.25
1,000 1 0.00 19,000 0
0.00%
CANBK 29-May-14 CE 250.00 32.00 -7.00
-17.95%
32.00
32.00
1,000 1 0.32 56,000 0
0.00%
CESC 24-Apr-14 CE 500.00 12.05 -15.85
-56.81%
12.05
12.05
1,000 1 0.12 13,000 -1,000
-7.14%
COALINDIA 24-Apr-14 CE 260.00 30.00 0.00
0.00%
30.00
30.00
1,000 1 0.30 12,000 0
0.00%
COALINDIA 24-Apr-14 CE 270.00 19.00 -0.50
-2.56%
19.00
19.00
1,000 1 0.19 53,000 -1,000
-1.85%
COALINDIA 24-Apr-14 CE 315.00 2.90 1.20
70.59%
2.90
2.90
1,000 1 0.03 4,000 1,000
33.33%
CENTURYTEX 24-Apr-14 CE 350.00 20.60 4.70
29.56%
20.60
20.60
1,000 1 0.21 20,000 0
0.00%
CENTURYTEX 24-Apr-14 CE 450.00 0.05 -0.30
-85.71%
0.05
0.05
1,000 1 0.00 - -1,000
-100.00%
CENTURYTEX 29-May-14 CE 400.00 18.00 11.85
192.68%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
GODREJIND 24-Apr-14 CE 300.00 20.50 9.50
86.36%
20.50
20.50
1,000 1 0.21 2,000 -1,000
-33.33%
GODREJIND 24-Apr-14 CE 315.00 6.00 0.50
9.09%
6.00
6.00
1,000 1 0.06 2,000 0
0.00%
GODREJIND 29-May-14 CE 350.00 4.00 -0.05
-1.23%
4.00
4.00
1,000 1 0.04 1,000 1,000
0.00%
HCLTECH 24-Apr-14 CE 1,360.00 73.45 15.50
26.75%
75.00
72.00
1,000 4 0.73 12,750 -1,000
-7.27%
HDFC 29-May-14 CE 980.00 9.50 1.65
21.02%
10.00
9.50
1,000 2 0.10 500 500
0.00%
HDFCBANK 24-Apr-14 CE 680.00 42.10 -26.95
-39.03%
42.10
34.00
1,000 2 0.38 1,000 0
0.00%
HDFCBANK 29-May-14 CE 700.00 50.00 22.60
82.48%
50.00
50.00
1,000 2 0.50 1,000 1,000
0.00%
HINDUNILVR 24-Apr-14 CE 560.00 55.00 3.60
7.00%
55.00
55.00
1,000 2 0.55 22,500 0
0.00%
ICICIBANK 24-Apr-14 CE 1,180.00 84.60 32.50
62.38%
84.60
78.95
1,000 4 0.81 750 -1,000
-57.14%
ICICIBANK 29-May-14 CE 1,280.00 79.95 14.95
23.00%
79.95
79.95
1,000 4 0.80 1,250 1,000
400.00%
INDUSINDBK 24-Apr-14 CE 410.00 99.90 19.90
24.88%
99.90
99.90
1,000 1 1.00 1,000 0
0.00%
IOC 24-Apr-14 CE 300.00 0.05 -0.25
-83.33%
0.05
0.05
1,000 1 0.00 19,000 0
0.00%
ABIRLANUVO 24-Apr-14 CE 1,140.00 2.00 -0.70
-25.93%
2.00
1.60
1,000 4 0.02 25,750 -750
-2.83%
INFY 29-May-14 CE 2,800.00 380.05 -694.55
-64.63%
380.05
352.75
1,000 8 3.66 1,000 1,000
0.00%
ITC 29-May-14 CE 345.00 21.25 7.25
51.79%
21.25
21.25
1,000 1 0.21 2,000 1,000
100.00%
JINDALSTEL 24-Apr-14 CE 330.00 0.25 0.10
66.67%
0.25
0.25
1,000 1 0.00 41,000 1,000
2.50%
KOTAKBANK 24-Apr-14 CE 840.00 1.10 -0.10
-8.33%
1.10
1.10
1,000 2 0.01 15,000 0
0.00%
KOTAKBANK 29-May-14 CE 820.00 40.50 3.50
9.46%
40.50
37.00
1,000 2 0.39 2,000 1,000
100.00%
LUPIN 24-Apr-14 CE 1,020.00 1.40 -0.55
-28.21%
1.50
1.30
1,000 4 0.01 8,250 0
0.00%
LT 24-Apr-14 CE 1,080.00 174.75 -29.25
-14.34%
174.75
174.55
1,000 2 1.75 4,500 -1,000
-18.18%
LT 24-Apr-14 CE 1,120.00 156.10 2.10
1.36%
156.10
156.10
1,000 2 1.56 19,000 0
0.00%
LT 24-Apr-14 CE 1,140.00 140.35 -12.90
-8.42%
140.35
120.30
1,000 2 1.30 6,500 -1,000
-13.33%
LT 24-Apr-14 CE 1,180.00 77.00 -43.05
-35.86%
78.35
77.00
1,000 2 0.78 39,000 -1,000
-2.50%
LT 29-May-14 CE 1,160.00 150.00 -40.00
-21.05%
150.00
150.00
1,000 2 1.50 2,500 1,000
66.67%
LT 29-May-14 CE 1,260.00 90.00 -11.00
-10.89%
90.00
76.85
1,000 2 0.83 6,000 1,000
20.00%
LT 29-May-14 CE 1,320.00 63.00 -18.30
-22.51%
63.00
63.00
1,000 2 0.63 11,500 0
0.00%
M&M 29-May-14 CE 1,000.00 45.15 -0.90
-1.95%
50.00
45.15
1,000 4 0.49 2,750 0
0.00%
M&MFIN 24-Apr-14 CE 280.00 0.25 -0.25
-50.00%
0.25
0.25
1,000 1 0.00 25,000 -1,000
-3.85%
MCLEODRUSS 24-Apr-14 CE 270.00 4.05 -0.90
-18.18%
4.05
4.05
1,000 1 0.04 2,000 1,000
100.00%
MARUTI 29-May-14 CE 1,950.00 111.20 5.20
4.91%
118.50
111.20
1,000 4 1.14 2,500 0
0.00%
NIFTY 24-Dec-14 CE 6,200.00 900.00 30.00
3.45%
900.00
900.00
1,000 4 9.00 1,000 1,000
0.00%
ONGC 29-May-14 CE 290.00 40.00 1.25
3.23%
40.00
40.00
1,000 1 0.40 14,000 1,000
7.69%
PNB 24-Apr-14 CE 680.00 102.70 8.55
9.08%
103.15
102.20
1,000 2 1.03 5,500 -1,000
-15.38%
PNB 29-May-14 CE 820.00 41.00 -14.00
-25.45%
41.10
41.00
1,000 2 0.41 4,000 500
14.29%
PNB 29-May-14 CE 840.00 40.00 -8.00
-16.67%
40.00
40.00
1,000 2 0.40 2,000 1,000
100.00%
RELCAPITAL 29-May-14 CE 350.00 42.00 -7.15
-14.55%
42.00
42.00
1,000 1 0.42 23,000 0
0.00%
RELCAPITAL 29-May-14 CE 360.00 38.75 0.20
0.52%
38.75
38.75
1,000 1 0.39 15,000 1,000
7.14%
RELCAPITAL 29-May-14 CE 430.00 15.50 1.00
6.90%
15.50
15.50
1,000 1 0.16 1,000 0
0.00%
RELCAPITAL 29-May-14 CE 460.00 7.95 3.15
65.63%
7.95
7.95
1,000 1 0.08 2,000 1,000
100.00%
RELIANCE 29-May-14 CE 1,140.00 8.00 -2.00
-20.00%
9.45
7.00
1,000 4 0.08 30,750 250
0.82%
RANBAXY 24-Apr-14 CE 380.00 87.00 1.90
2.23%
87.00
87.00
1,000 1 0.87 165,000 -1,000
-0.60%
RANBAXY 24-Apr-14 CE 560.00 0.20 0.05
33.33%
0.20
0.20
1,000 1 0.00 47,000 -1,000
-2.08%
SUNPHARMA 29-May-14 CE 620.00 40.75 12.30
43.23%
40.75
40.75
1,000 2 0.41 2,000 1,000
100.00%
SUNPHARMA 29-May-14 CE 630.00 30.00 5.00
20.00%
30.00
30.00
1,000 2 0.30 3,000 1,000
50.00%
SUNTV 24-Apr-14 CE 390.00 12.80 -2.55
-16.61%
12.80
12.80
1,000 1 0.13 5,000 0
0.00%
TCS 24-Apr-14 CE 2,000.00 215.00 19.65
10.06%
228.00
189.30
1,000 8 2.11 13,375 -375
-2.73%
TATAMOTORS 24-Apr-14 CE 360.00 62.50 10.50
20.19%
62.50
62.50
1,000 1 0.63 15,000 0
0.00%
TATAMOTORS 24-Apr-14 CE 380.00 42.45 8.05
23.40%
42.45
42.45
1,000 1 0.42 34,000 0
0.00%
TITAN 24-Apr-14 CE 240.00 19.00 1.95
11.44%
19.00
19.00
1,000 1 0.19 6,000 0
0.00%
TITAN 24-Apr-14 CE 300.00 0.05 -0.25
-83.33%
0.05
0.05
1,000 1 0.00 19,000 0
0.00%
TITAN 29-May-14 CE 280.00 7.35 2.90
65.17%
7.35
7.35
1,000 1 0.07 1,000 1,000
0.00%
TATASTEEL 24-Apr-14 CE 340.00 80.60 6.60
8.92%
80.60
80.60
1,000 1 0.81 14,000 -1,000
-6.67%
TATASTEEL 24-Apr-14 CE 370.00 45.00 -2.00
-4.26%
45.00
45.00
1,000 1 0.45 94,000 -1,000
-1.05%
TATASTEEL 24-Apr-14 CE 500.00 0.05 0.00
0.00%
0.05
0.05
1,000 1 0.00 30,000 0
0.00%
TATASTEEL 29-May-14 CE 340.00 85.00 5.00
6.25%
85.00
85.00
1,000 1 0.85 2,000 1,000
100.00%
TATASTEEL 29-May-14 CE 350.00 77.00 3.00
4.05%
77.00
77.00
1,000 1 0.77 12,000 1,000
9.09%
TATASTEEL 29-May-14 CE 370.00 57.00 -3.00
-5.00%
57.00
57.00
1,000 1 0.57 9,000 1,000
12.50%
TATASTEEL 29-May-14 CE 380.00 47.90 0.70
1.48%
47.90
47.90
1,000 1 0.48 4,000 1,000
33.33%
TATASTEEL 29-May-14 CE 460.00 15.50 0.50
3.33%
15.50
15.50
1,000 1 0.16 12,000 1,000
9.09%
TATASTEEL 29-May-14 CE 480.00 10.00 -5.00
-33.33%
10.00
10.00
1,000 1 0.10 4,000 0
0.00%
TATASTEEL 29-May-14 CE 490.00 8.00 0.10
1.27%
8.00
8.00
1,000 1 0.08 48,000 0
0.00%
ULTRACEMCO 24-Apr-14 CE 2,300.00 5.70 -1.30
-18.57%
8.30
5.00
1,000 8 0.06 4,125 -250
-5.71%
AXISBANK 29-May-14 CE 1,550.00 70.10 0.10
0.14%
72.00
70.00
1,000 4 0.71 1,000 1,000
0.00%
WIPRO 24-Apr-14 CE 630.00 1.00 -1.00
-50.00%
1.20
1.00
1,000 2 0.01 4,000 -1,000
-20.00%
WIPRO 29-May-14 CE 560.00 52.00 -14.80
-22.16%
52.00
52.00
1,000 2 0.52 1,000 1,000
0.00%
NIFTY 29-May-14 CE 6,850.00 290.10 41.70
16.79%
293.10
240.05
900 18 2.49 2,450 150
6.52%
SBIN 29-May-14 CE 1,950.00 160.00 15.00
10.34%
160.00
144.00
875 7 1.32 1,000 875
700.00%
NIFTY 24-Apr-14 CE 4,700.00 2,085.70 101.15
5.10%
2,085.70
2,035.00
800 16 16.40 13,750 700
5.36%
NIFTY 26-Jun-14 CE 6,600.00 469.05 62.30
15.32%
470.10
439.00
800 16 3.71 84,850 -650
-0.76%
NIFTY 26-Jun-14 CE 7,600.00 72.00 6.00
9.09%
72.00
60.00
800 16 0.53 41,250 600
1.48%
ACC 24-Apr-14 CE 1,320.00 29.00 -8.00
-21.62%
29.00
19.30
750 3 0.18 3,500 0
0.00%
HCLTECH 24-Apr-14 CE 1,300.00 124.00 -6.00
-4.62%
126.35
124.00
750 3 0.94 1,250 0
0.00%
HCLTECH