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 31-Jul-14 CE 7,800.00 46.65 -0.70
-1.48%
46.90
33.00
11,221,350 224,427 4,232.69 5,730,650 1,044,550
22.29%
JPASSOCIAT 31-Jul-14 CE 70.00 0.50 0.00
0.00%
0.55
0.30
9,896,000 1,237 42.55 11,008,000 352,000
3.30%
NIFTY 31-Jul-14 CE 7,900.00 12.75 -1.05
-7.61%
13.10
8.70
6,797,050 135,941 694.66 5,776,950 334,600
6.15%
JPASSOCIAT 31-Jul-14 CE 67.50 1.00 -0.05
-4.76%
1.15
0.70
4,560,000 570 42.41 3,208,000 656,000
25.71%
ASHOKLEY 31-Jul-14 CE 35.00 1.25 0.30
31.58%
1.25
0.75
3,575,000 325 36.47 13,376,000 242,000
1.84%
NIFTY 31-Jul-14 CE 7,700.00 112.20 1.45
1.31%
113.00
89.15
3,459,950 69,199 3,356.50 4,896,200 317,650
6.94%
JPASSOCIAT 31-Jul-14 CE 65.00 2.10 -0.05
-2.33%
2.30
1.70
3,056,000 382 61.12 5,048,000 64,000
1.28%
SAIL 31-Jul-14 CE 90.00 2.70 1.85
217.65%
2.75
0.85
2,988,000 747 53.78 1,384,000 -304,000
-18.01%
JPPOWER 31-Jul-14 CE 22.50 0.30 0.00
0.00%
0.40
0.20
2,700,000 180 7.83 8,205,000 225,000
2.82%
HINDALCO 31-Jul-14 CE 200.00 3.40 1.35
65.85%
3.50
1.65
2,596,000 1,298 70.09 1,144,000 -6,000
-0.52%
IFCI 31-Jul-14 CE 40.00 0.55 0.10
22.22%
0.55
0.35
2,421,000 269 11.38 9,747,000 81,000
0.84%
ASHOKLEY 31-Jul-14 CE 37.50 0.50 0.05
11.11%
0.55
0.30
2,420,000 220 10.16 4,543,000 44,000
0.98%
IDEA 31-Jul-14 CE 150.00 3.70 0.90
32.14%
4.45
2.40
2,248,000 1,124 78.68 1,320,000 -230,000
-14.84%
IDFC 31-Jul-14 CE 160.00 4.45 1.55
53.45%
4.60
2.55
2,248,000 1,124 79.35 2,040,000 -146,000
-6.68%
NIFTY 31-Jul-14 CE 8,000.00 3.30 -0.35
-9.59%
3.40
2.40
2,229,350 44,587 60.19 8,130,900 48,500
0.60%
SAIL 31-Jul-14 CE 95.00 0.85 0.60
240.00%
0.90
0.20
1,828,000 457 10.42 1,752,000 252,000
16.80%
TATASTEEL 31-Jul-14 CE 570.00 10.00 5.10
104.08%
10.60
4.20
1,628,000 1,628 133.66 630,000 -9,000
-1.41%
DLF 31-Jul-14 CE 220.00 4.30 1.15
36.51%
4.35
2.50
1,586,000 793 56.14 2,716,000 -6,000
-0.22%
IDFC 31-Jul-14 CE 165.00 2.40 0.95
65.52%
2.50
1.25
1,570,000 785 29.20 2,380,000 112,000
4.94%
NHPC 31-Jul-14 CE 25.00 0.20 -0.05
-20.00%
0.25
0.15
1,548,000 129 3.10 7,308,000 -456,000
-5.87%
L&TFH 31-Jul-14 CE 75.00 0.50 -0.40
-44.44%
0.75
0.40
1,512,000 378 7.71 2,940,000 -36,000
-1.21%
RELCAPITAL 31-Jul-14 CE 620.00 12.70 8.95
238.67%
16.00
3.00
1,511,000 1,511 169.53 568,000 55,000
10.72%
TATASTEEL 31-Jul-14 CE 560.00 15.95 7.65
92.17%
16.45
7.15
1,499,000 1,499 185.13 581,000 15,000
2.65%
NIFTY 31-Jul-14 CE 7,850.00 25.00 -1.00
-3.85%
25.25
16.80
1,423,250 28,465 283.51 1,405,850 126,800
9.91%
RELCAPITAL 31-Jul-14 CE 600.00 23.55 14.35
155.98%
28.05
8.00
1,359,000 1,359 248.43 342,000 -230,000
-40.21%
IDFC 31-Jul-14 CE 170.00 1.20 0.50
71.43%
1.25
0.55
1,320,000 660 11.88 3,068,000 -86,000
-2.73%
JPPOWER 31-Jul-14 CE 25.00 0.10 0.00
0.00%
0.10
0.05
1,320,000 88 1.19 5,250,000 -135,000
-2.51%
RCOM 31-Jul-14 CE 135.00 3.10 0.10
3.33%
3.75
2.40
1,276,000 638 38.92 1,606,000 84,000
5.52%
HINDALCO 31-Jul-14 CE 195.00 6.10 2.20
56.41%
6.25
3.30
1,252,000 626 60.97 634,000 22,000
3.59%
BANKINDIA 31-Jul-14 CE 300.00 8.55 5.95
228.85%
8.95
2.05
1,230,000 1,230 82.66 462,000 -35,000
-7.04%
TATASTEEL 31-Jul-14 CE 580.00 6.15 3.45
127.78%
6.60
2.30
1,214,000 1,214 59.97 919,000 -7,000
-0.76%
JPPOWER 31-Jul-14 CE 20.00 1.15 0.05
4.55%
1.30
0.80
1,200,000 80 12.60 2,745,000 105,000
3.98%
DISHTV 31-Jul-14 CE 60.00 2.85 1.35
90.00%
3.00
1.40
1,168,000 146 28.38 1,616,000 -104,000
-6.05%
ASHOKLEY 31-Jul-14 CE 40.00 0.20 0.00
0.00%
0.20
0.15
1,133,000 103 1.93 6,413,000 -121,000
-1.85%
SSLT 31-Jul-14 CE 300.00 7.50 3.25
76.47%
7.70
3.00
1,130,000 565 62.15 670,000 -48,000
-6.69%
EXIDEIND 31-Jul-14 CE 160.00 4.60 1.20
35.29%
5.30
1.70
1,126,000 563 37.95 456,000 52,000
12.87%
ADANIPOWER 31-Jul-14 CE 60.00 1.20 0.05
4.35%
1.30
0.85
1,096,000 137 12.06 2,856,000 136,000
5.00%
NIFTY 31-Jul-14 CE 7,950.00 6.30 -0.25
-3.82%
6.45
4.15
999,550 19,991 48.88 493,800 -205,100
-29.35%
RPOWER 31-Jul-14 CE 100.00 0.65 0.15
30.00%
0.70
0.45
964,000 241 5.59 3,860,000 56,000
1.47%
CAIRN 31-Jul-14 CE 340.00 1.15 -7.35
-86.47%
3.20
1.05
918,000 918 14.23 439,000 366,000
501.37%
IDEA 31-Jul-14 CE 155.00 1.70 0.35
25.93%
2.30
1.20
898,000 449 15.80 480,000 172,000
55.84%
EXIDEIND 31-Jul-14 CE 165.00 2.40 0.80
50.00%
2.80
0.75
882,000 441 15.26 316,000 46,000
17.04%
RCOM 31-Jul-14 CE 140.00 1.45 0.00
0.00%
1.75
1.05
876,000 438 12.00 2,636,000 32,000
1.23%
DISHTV 31-Jul-14 CE 62.50 1.50 0.75
100.00%
1.60
0.70
872,000 109 10.29 1,072,000 216,000
25.23%
HINDALCO 31-Jul-14 CE 190.00 9.70 3.10
46.97%
9.85
5.55
872,000 436 70.28 1,412,000 -12,000
-0.84%
RELCAPITAL 31-Jul-14 CE 610.00 17.70 11.60
190.16%
22.00
4.00
861,000 861 121.66 177,000 -66,000
-27.16%
CAIRN 31-Jul-14 CE 330.00 3.70 -13.20
-78.11%
6.80
3.30
805,000 805 36.79 331,000 318,000
2,446.15%
IFCI 31-Jul-14 CE 37.50 1.60 0.20
14.29%
1.70
1.15
801,000 89 10.97 2,268,000 -9,000
-0.40%
JPASSOCIAT 31-Jul-14 CE 75.00 0.10 -0.05
-33.33%
0.15
0.10
784,000 98 0.78 8,776,000 -248,000
-2.75%
CAIRN 31-Jul-14 CE 350.00 0.45 -3.50
-88.61%
1.50
0.40
773,000 773 4.72 836,000 183,000
28.02%
IRB 31-Jul-14 CE 270.00 5.45 0.25
4.81%
5.80
4.10
772,000 193 37.29 1,400,000 132,000
10.41%
RELCAPITAL 31-Jul-14 CE 630.00 8.85 6.45
268.75%
11.75
1.85
762,000 762 64.01 185,000 14,000
8.19%
DLF 31-Jul-14 CE 230.00 1.60 0.45
39.13%
1.60
0.85
760,000 380 8.74 2,454,000 -152,000
-5.83%
RPOWER 31-Jul-14 CE 95.00 2.20 0.60
37.50%
2.35
1.50
756,000 189 15.04 1,780,000 -28,000
-1.55%
SAIL 31-Jul-14 CE 100.00 0.30 0.20
200.00%
0.30
0.05
736,000 184 1.40 1,988,000 -12,000
-0.60%
RELCAPITAL 31-Jul-14 CE 640.00 6.30 4.75
306.45%
8.30
1.15
687,000 687 38.27 279,000 25,000
9.84%
BHEL 31-Jul-14 CE 240.00 4.10 0.90
28.13%
4.35
2.55
672,000 336 23.05 1,020,000 28,000
2.82%
DISHTV 31-Jul-14 CE 65.00 0.75 0.40
114.29%
0.75
0.35
664,000 83 3.72 1,536,000 72,000
4.92%
EXIDEIND 31-Jul-14 CE 170.00 1.05 0.20
23.53%
1.55
0.35
646,000 323 6.07 596,000 4,000
0.68%
UCOBANK 31-Jul-14 CE 105.00 2.90 1.10
61.11%
3.00
1.45
636,000 159 14.31 652,000 88,000
15.60%
APOLLOTYRE 31-Jul-14 CE 190.00 1.60 -1.05
-39.62%
3.40
1.30
622,000 311 13.06 666,000 96,000
16.84%
YESBANK 31-Jul-14 CE 550.00 8.15 2.95
56.73%
8.15
4.45
621,000 621 42.48 477,000 -11,000
-2.25%
RCOM 31-Jul-14 CE 130.00 6.55 0.30
4.80%
7.50
5.35
620,000 310 37.94 1,846,000 -164,000
-8.16%
NHPC 31-Jul-14 CE 27.50 0.05 0.00
0.00%
0.05
0.05
576,000 48 0.29 7,476,000 -156,000
-2.04%
SYNDIBANK 31-Jul-14 CE 150.00 4.65 1.20
34.78%
4.75
2.70
564,000 141 22.56 560,000 12,000
2.19%
ASHOKLEY 31-Jul-14 CE 32.50 2.50 0.50
25.00%
2.55
1.75
550,000 50 11.88 2,409,000 -77,000
-3.10%
UNITECH 31-Jul-14 CE 27.50 1.20 0.25
26.32%
1.25
0.80
544,000 32 5.44 4,199,000 -68,000
-1.59%
JSWENERGY 31-Jul-14 CE 85.00 1.00 -0.30
-23.08%
1.35
0.85
540,000 135 5.51 856,000 20,000
2.39%
CENTURYTEX 31-Jul-14 CE 640.00 16.40 -1.60
-8.89%
23.00
11.80
533,000 533 88.42 277,000 87,000
45.79%
RELCAPITAL 31-Jul-14 CE 650.00 4.30 3.35
352.63%
6.00
0.75
531,000 531 18.16 425,000 22,000
5.46%
UNITECH 31-Jul-14 CE 30.00 0.30 0.00
0.00%
0.35
0.20
527,000 31 1.32 7,667,000 -51,000
-0.66%
BHEL 31-Jul-14 CE 250.00 1.45 0.30
26.09%
1.50
0.85
522,000 261 6.26 1,602,000 46,000
2.96%
IDEA 31-Jul-14 CE 145.00 7.60 2.30
43.40%
7.90
4.70
518,000 259 33.98 544,000 -90,000
-14.20%
TATASTEEL 31-Jul-14 CE 600.00 1.85 1.00
117.65%
2.05
0.70
516,000 516 7.53 751,000 20,000
2.74%
NIFTY 28-Aug-14 CE 8,000.00 59.40 1.65
2.86%
59.80
51.85
513,700 10,274 278.53 1,449,150 13,950
0.97%
BANKINDIA 31-Jul-14 CE 310.00 4.55 3.35
279.17%
4.80
1.00
507,000 507 18.15 309,000 106,000
52.22%
BANKINDIA 31-Jul-14 CE 290.00 15.15 9.35
161.21%
15.30
4.85
499,000 499 54.44 249,000 -95,000
-27.62%
LICHSGFIN 31-Jul-14 CE 320.00 5.40 1.10
25.58%
5.80
4.25
496,000 496 25.44 465,000 43,000
10.19%
SAIL 31-Jul-14 CE 92.50 1.60 1.15
255.56%
1.60
0.50
496,000 124 5.21 272,000 132,000
94.29%
TATAMOTORS 31-Jul-14 CE 480.00 8.45 -1.95
-18.75%
9.95
6.20
493,000 493 38.45 753,000 -74,000
-8.95%
SAIL 31-Jul-14 CE 85.00 6.65 3.40
104.62%
6.65
3.25
480,000 120 23.71 500,000 -60,000
-10.71%
ALBK 31-Jul-14 CE 125.00 2.05 0.50
32.26%
2.10
1.20
472,000 118 8.26 516,000 28,000
5.74%
IDEA 31-Jul-14 CE 160.00 0.75 0.15
25.00%
1.05
0.40
472,000 236 3.92 566,000 54,000
10.55%
NTPC 31-Jul-14 CE 170.00 0.10 -0.05
-33.33%
0.15
0.05
470,000 235 0.47 2,448,000 18,000
0.74%
IFCI 31-Jul-14 CE 42.50 0.20 0.00
0.00%
0.20
0.15
459,000 51 0.83 6,768,000 18,000
0.27%
SSLT 31-Jul-14 CE 310.00 3.50 1.70
94.44%
3.65
1.30
458,000 229 11.04 762,000 24,000
3.25%
NIFTY 31-Jul-14 CE 7,750.00 76.50 1.40
1.86%
76.90
57.60
451,300 9,026 289.82 1,322,300 34,900
2.71%
DISHTV 31-Jul-14 CE 67.50 0.30 0.15
100.00%
0.35
0.20
448,000 56 1.21 616,000 144,000
30.51%
NTPC 31-Jul-14 CE 150.00 2.40 0.00
0.00%
2.70
1.80
444,000 222 9.50 1,926,000 74,000
4.00%
WIPRO 31-Jul-14 CE 570.00 12.85 -0.65
-4.81%
17.50
8.55
429,000 858 53.15 419,000 173,500
70.67%
APOLLOTYRE 31-Jul-14 CE 200.00 0.55 -0.35
-38.89%
1.05
0.40
426,000 213 2.85 1,124,000 104,000
10.20%
IDFC 31-Jul-14 CE 155.00 7.75 2.45
46.23%
8.00
4.95
426,000 213 26.88 924,000 -2,000
-0.22%
IRB 31-Jul-14 CE 280.00 2.50 0.00
0.00%
2.80
2.00
424,000 106 9.96 868,000 60,000
7.43%
L&TFH 31-Jul-14 CE 72.50 1.25 -0.50
-28.57%
1.40
0.75
424,000 106 5.17 868,000 148,000
20.56%
RELIANCE 31-Jul-14 CE 1,040.00 9.35 -1.80
-16.14%
11.00
8.05
418,500 1,674 37.37 1,254,250 68,250
5.75%
SYNDIBANK 31-Jul-14 CE 155.00 2.30 0.60
35.29%
2.50
1.30
412,000 103 8.57 504,000 76,000
17.76%
CENTURYTEX 31-Jul-14 CE 660.00 8.45 -1.80
-17.56%
13.20
6.00
409,000 409 36.48 243,000 75,000
44.64%
BANKNIFTY 31-Jul-14 CE 16,000.00 26.10 3.05
13.23%
27.00
16.50
404,400 16,176 87.27 586,250 11,775
2.05%
HINDALCO 31-Jul-14 CE 205.00 1.80 0.70
63.64%
1.85
0.85
400,000 200 5.64 276,000 108,000
64.29%
NIFTY 31-Jul-14 CE 7,600.00 201.00 2.55
1.28%
211.90
172.45
393,500 7,870 714.83 2,948,200 -38,900
-1.30%
SBIN 31-Jul-14 CE 2,600.00 25.65 6.30
32.56%
26.90
15.85
392,000 3,136 88.59 541,500 32,000
6.28%
RCOM 31-Jul-14 CE 145.00 0.70 0.00
0.00%
0.85
0.50
388,000 194 2.48 1,164,000 -36,000
-3.00%
TATASTEEL 31-Jul-14 CE 590.00 3.45 2.05
146.43%
3.65
1.25
384,000 384 10.52 268,000 18,000
7.20%
FEDERALBNK 31-Jul-14 CE 125.00 2.75 0.45
19.57%
2.80
1.70
380,000 95 8.66 824,000 32,000
4.04%
HINDALCO 31-Jul-14 CE 210.00 0.85 0.35
70.00%
0.85
0.40
380,000 190 2.62 486,000 60,000
14.08%
L&TFH 31-Jul-14 CE 70.00 2.75 -0.60
-17.91%
3.00
2.50
376,000 94 10.42 1,052,000 60,000
6.05%
IDFC 31-Jul-14 CE 180.00 0.35 0.10
40.00%
0.35
0.20
372,000 186 0.89 1,054,000 -32,000
-2.95%
IDBI 31-Jul-14 CE 95.00 1.75 0.50
40.00%
1.75
1.00
368,000 92 5.26 604,000 68,000
12.69%
JINDALSTEL 31-Jul-14 CE 300.00 6.10 1.45
31.18%
6.65
4.15
367,000 367 20.66 427,000 -32,000
-6.97%
DLF 31-Jul-14 CE 240.00 0.60 0.20
50.00%
0.60
0.30
360,000 180 1.80 1,884,000 228,000
13.77%
IRB 31-Jul-14 CE 260.00 10.10 0.65
6.88%
10.70
8.00
360,000 90 32.98 580,000 56,000
10.69%
NTPC 31-Jul-14 CE 155.00 0.85 -0.05
-5.56%
0.95
0.60
352,000 176 2.57 1,130,000 -4,000
-0.35%
L&TFH 31-Jul-14 CE 80.00 0.15 -0.10
-40.00%
0.20
0.10
348,000 87 0.49 2,800,000 28,000
1.01%
RCOM 31-Jul-14 CE 150.00 0.35 -0.05
-12.50%
0.45
0.30
344,000 172 1.27 3,526,000 0
0.00%
YESBANK 31-Jul-14 CE 540.00 13.35 4.80
56.14%
13.35
7.45
339,000 339 36.27 219,000 -44,000
-16.73%
TATAMOTORS 31-Jul-14 CE 490.00 4.40 -1.45
-24.79%
6.05
3.10
333,000 333 13.35 441,000 41,000
10.25%
POWERGRID 31-Jul-14 CE 150.00 0.10 -0.05
-33.33%
0.15
0.05
330,000 165 0.23 1,600,000 -60,000
-3.61%
POWERGRID 31-Jul-14 CE 140.00 0.60 -0.25
-29.41%
0.65
0.30
326,000 163 1.47 1,534,000 -58,000
-3.64%
IDEA 31-Jul-14 CE 140.00 11.15 2.00
21.86%
12.50
8.70
324,000 162 35.90 790,000 -94,000
-10.63%
WIPRO 31-Jul-14 CE 580.00 8.35 -0.95
-10.22%
12.30
5.45
324,000 648 29.32 205,500 80,500
64.40%
DLF 31-Jul-14 CE 215.00 7.00 1.80
34.62%
7.00
4.25
318,000 159 18.16 874,000 -2,000
-0.23%
IDFC 31-Jul-14 CE 175.00 0.55 0.20
57.14%
0.65
0.30
316,000 158 1.36 910,000 -44,000
-4.61%
TATAMOTORS 31-Jul-14 CE 500.00 2.20 -0.90
-29.03%
2.65
1.50
315,000 315 6.30 1,303,000 65,000
5.25%
AMBUJACEM 31-Jul-14 CE 220.00 4.10 1.05
34.43%
4.50
2.75
308,000 154 10.10 340,000 70,000
25.93%
BHEL 31-Jul-14 CE 245.00 2.50 0.50
25.00%
2.55
1.50
306,000 153 6.30 666,000 -72,000
-9.76%
JPASSOCIAT 28-Aug-14 CE 70.00 2.55 -0.20
-7.27%
2.75
2.40
304,000 38 7.84 480,000 112,000
30.43%
RPOWER 31-Jul-14 CE 97.50 1.15 0.30
35.29%
1.25
0.80
304,000 76 3.10 660,000 44,000
7.14%
UNIONBANK 31-Jul-14 CE 200.00 4.75 1.55
48.44%
5.05
2.45
302,000 151 12.84 382,000 -24,000
-5.91%
UCOBANK 31-Jul-14 CE 110.00 1.25 0.50
66.67%
1.25
0.60
300,000 75 2.79 704,000 56,000
8.64%
TCS 31-Jul-14 CE 2,600.00 12.15 -5.15
-29.77%
18.60
10.00
291,250 2,330 38.50 262,250 89,250
51.59%
YESBANK 31-Jul-14 CE 560.00 4.65 1.65
55.00%
4.75
2.45
290,000 290 11.46 370,000 -38,000
-9.31%
JPASSOCIAT 31-Jul-14 CE 72.50 0.25 -0.05
-16.67%
0.30
0.20
288,000 36 0.63 2,192,000 -128,000
-5.52%
ICICIBANK 31-Jul-14 CE 1,500.00 23.00 -4.80
-17.27%
26.50
17.55
283,250 1,133 59.57 543,000 34,250
6.73%
BANKNIFTY 31-Jul-14 CE 15,500.00 180.00 17.50
10.77%
185.95
128.45
278,575 11,143 432.07 466,575 9,325
2.04%
DLF 31-Jul-14 CE 225.00 2.70 0.85
45.95%
2.70
1.50
276,000 138 5.69 702,000 -4,000
-0.57%
PFC 31-Jul-14 CE 280.00 4.90 0.65
15.29%
5.55
4.15
276,000 138 13.88 572,000 -14,000
-2.39%
ADANIPOWER 31-Jul-14 CE 65.00 0.20 0.00
0.00%
0.20
0.15
272,000 34 0.49 3,392,000 -24,000
-0.70%
FEDERALBNK 31-Jul-14 CE 130.00 0.85 0.15
21.43%
0.90
0.50
272,000 68 1.88 2,256,000 8,000
0.36%
SYNDIBANK 31-Jul-14 CE 160.00 1.20 0.30
33.33%
1.20
0.70
272,000 68 2.72 1,364,000 40,000
3.02%
NIFTY 28-Aug-14 CE 7,800.00 145.50 0.95
0.66%
146.20
130.60
267,900 5,358 363.22 705,300 29,600
4.38%
ADANIPOWER 31-Jul-14 CE 62.50 0.40 -0.05
-11.11%
0.50
0.35
264,000 33 1.11 1,256,000 32,000
2.61%
TATASTEEL 31-Jul-14 CE 550.00 23.00 9.65
72.28%
23.75
12.00
259,000 259 49.13 432,000 -5,000
-1.14%
NIFTY 28-Aug-14 CE 8,100.00 34.40 0.90
2.69%
34.85
29.95
256,550 5,131 80.33 1,032,050 37,000
3.72%
ANDHRABANK 31-Jul-14 CE 90.00 1.05 0.25
31.25%
1.15
0.55
256,000 64 2.30 628,000 16,000
2.61%
BANKNIFTY 31-Jul-14 CE 15,800.00 58.95 7.25
14.02%
62.00
39.20
254,475 10,179 126.73 291,075 11,600
4.15%
ALBK 31-Jul-14 CE 120.00 4.40 1.05
31.34%
4.50
2.90
252,000 63 9.83 288,000 -20,000
-6.49%
BHARTIARTL 31-Jul-14 CE 360.00 3.40 -1.05
-23.60%
4.70
3.20
252,000 252 9.73 600,000 34,000
6.01%
RELCAPITAL 31-Jul-14 CE 660.00 3.10 2.35
313.33%
5.00
0.65
250,000 250 7.58 311,000 41,000
15.19%
L&TFH 31-Jul-14 CE 77.50 0.25 -0.20
-44.44%
0.35
0.25
244,000 61 0.63 624,000 12,000
1.96%
UCOBANK 31-Jul-14 CE 100.00 5.85 1.95
50.00%
5.90
3.30
236,000 59 10.97 416,000 80,000
23.81%
NIFTY 28-Aug-14 CE 7,900.00 96.15 2.00
2.12%
96.80
85.00
230,650 4,613 204.68 453,550 16,450
3.76%
NTPC 31-Jul-14 CE 160.00 0.35 0.00
0.00%
0.40
0.20
230,000 115 0.62 2,362,000 -36,000
-1.50%
CROMPGREAV 31-Jul-14 CE 210.00 2.35 -1.60
-40.51%
3.15
2.20
226,000 113 5.79 690,000 72,000
11.65%
UNITECH 31-Jul-14 CE 32.50 0.15 0.00
0.00%
0.15
0.10
221,000 13 0.22 2,924,000 -68,000
-2.27%
RPOWER 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
220,000 55 0.11 2,152,000 -68,000
-3.06%
CAIRN 31-Jul-14 CE 335.00 1.85 -8.75
-82.55%
3.50
1.75
218,000 218 5.58 132,000 129,000
4,300.00%
BANKINDIA 31-Jul-14 CE 320.00 2.20 1.65
300.00%
2.45
0.45
215,000 215 3.87 426,000 35,000
8.95%
NIFTY 28-Aug-14 CE 8,200.00 19.75 1.20
6.47%
19.95
16.85
211,000 4,220 37.41 534,800 65,600
13.98%
ASHOKLEY 31-Jul-14 CE 42.50 0.10 0.00
0.00%
0.10
0.05
209,000 19 0.17 1,782,000 -44,000
-2.41%
BANKBARODA 31-Jul-14 CE 880.00 15.00 6.95
86.34%
16.25
9.35
208,000 416 28.48 132,500 2,500
1.92%
ARVIND 31-Jul-14 CE 235.00 3.65 -0.85
-18.89%
4.90
3.05
202,000 101 8.48 98,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 160.00 2.10 0.30
16.67%
2.25
1.65
202,000 101 3.88 1,220,000 34,000
2.87%
DLF 31-Jul-14 CE 210.00 10.50 2.40
29.63%
10.55
7.10
200,000 100 17.60 860,000 4,000
0.47%
HINDALCO 31-Jul-14 CE 185.00 13.80 3.60
35.29%
13.80
9.35
200,000 100 23.96 780,000 -22,000
-2.74%
NIFTY 31-Jul-14 CE 8,100.00 1.25 -0.10
-7.41%
1.25
0.95
199,700 3,994 2.16 2,013,450 -50,350
-2.44%
LT 31-Jul-14 CE 1,700.00 16.70 2.10
14.38%
17.40
10.05
197,750 791 24.84 352,500 44,750
14.54%
APOLLOTYRE 31-Jul-14 CE 185.00 2.95 -1.75
-37.23%
4.50
2.50
196,000 98 6.21 288,000 72,000
33.33%
ITC 31-Jul-14 CE 360.00 1.80 -0.30
-14.29%
2.15
1.65
196,000 196 3.76 718,000 70,000
10.80%
BANKNIFTY 31-Jul-14 CE 15,700.00 89.85 10.80
13.66%
95.00
60.00
193,500 7,740 151.07 148,475 19,725
15.32%
CAIRN 31-Jul-14 CE 360.00 0.30 -1.30
-81.25%
0.35
0.20
193,000 193 0.52 581,000 -69,000
-10.62%
JPASSOCIAT 31-Jul-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
192,000 24 0.10 9,696,000 88,000
0.92%
POWERGRID 31-Jul-14 CE 135.00 2.20 -0.40
-15.38%
2.30
1.80
188,000 94 3.76 766,000 16,000
2.13%
RPOWER 31-Jul-14 CE 105.00 0.20 0.00
0.00%
0.25
0.20
188,000 47 0.38 1,888,000 -68,000
-3.48%
RELCAPITAL 31-Jul-14 CE 680.00 1.45 0.85
141.67%
2.90
0.40
186,000 186 3.09 234,000 13,000
5.88%
KTKBANK 31-Jul-14 CE 140.00 1.30 0.00
0.00%
1.60
1.10
184,000 92 2.39 1,286,000 22,000
1.74%
SAIL 31-Jul-14 CE 97.50 0.50 0.35
233.33%
0.50
0.20
184,000 46 0.63 268,000 20,000
8.06%
RELCAPITAL 31-Jul-14 CE 700.00 0.90 0.40
80.00%
1.45
0.35
179,000 179 1.63 575,000 0
0.00%
BANKINDIA 31-Jul-14 CE 280.00 23.15 11.75
103.07%
23.35
10.45
172,000 172 33.71 170,000 -50,000
-22.73%
JISLJALEQS 31-Jul-14 CE 110.00 1.60 0.10
6.67%
1.65
1.10
172,000 43 2.36 1,216,000 28,000
2.36%
L&TFH 31-Jul-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
172,000 43 0.09 736,000 12,000
1.66%
VOLTAS 31-Jul-14 CE 200.00 4.45 -1.20
-21.24%
4.80
3.10
172,000 86 6.31 198,000 24,000
13.79%
CANBK 31-Jul-14 CE 420.00 4.20 0.90
27.27%
4.75
2.45
170,000 170 6.68 328,000 -25,000
-7.08%
SSLT 31-Jul-14 CE 330.00 0.70 0.25
55.56%
0.75
0.25
170,000 85 0.92 532,000 -4,000
-0.75%
DLF 31-Jul-14 CE 250.00 0.25 0.05
25.00%
0.25
0.15
168,000 84 0.32 1,420,000 -10,000
-0.70%
EXIDEIND 31-Jul-14 CE 175.00 0.60 0.00
0.00%
0.75
0.20
168,000 84 0.82 180,000 22,000
13.92%
TATAPOWER 31-Jul-14 CE 105.00 1.40 0.10
7.69%
1.60
1.20
168,000 42 2.39 824,000 -24,000
-2.83%
BHARTIARTL 31-Jul-14 CE 350.00 7.70 -1.20
-13.48%
9.45
7.00
166,000 166 13.41 551,000 38,000
7.41%
RELINFRA 31-Jul-14 CE 760.00 16.90 4.45
35.74%
20.00
10.35
165,500 331 26.17 135,000 -13,000
-8.78%
ASHOKLEY 28-Aug-14 CE 35.00 2.35 0.30
14.63%
2.35
1.90
165,000 15 3.43 352,000 88,000
33.33%
WIPRO 31-Jul-14 CE 600.00 3.50 -0.50
-12.50%
5.60
2.15
165,000 330 6.34 182,500 63,500
53.36%
CANBK 31-Jul-14 CE 410.00 7.40 1.55
26.50%
8.25
4.20
163,000 163 10.81 153,000 -5,000
-3.16%
RELIANCE 31-Jul-14 CE 1,020.00 18.50 -2.40
-11.48%
20.35
16.05
162,500 650 28.26 655,000 24,500
3.89%
CAIRN 31-Jul-14 CE 345.00 0.75 -5.15
-87.29%
2.10
0.70
161,000 161 1.45 120,000 1,000
0.84%
JPASSOCIAT 28-Aug-14 CE 75.00 1.45 -0.10
-6.45%
1.50
1.30
160,000 20 2.26 400,000 72,000
21.95%
JSWENERGY 31-Jul-14 CE 80.00 3.35 -0.15
-4.29%
3.65
2.90
160,000 40 5.10 344,000 -12,000
-3.37%
SYNDIBANK 28-Aug-14 CE 160.00 5.25 0.45
9.38%
5.75
4.50
160,000 40 8.16 312,000 56,000
21.88%
SSLT 31-Jul-14 CE 320.00 1.50 0.65
76.47%
1.60
0.65
160,000 80 1.92 694,000 -4,000
-0.57%
YESBANK 31-Jul-14 CE 570.00 2.30 0.55
31.43%
2.60
1.35
160,000 160 3.46 290,000 -1,000
-0.34%
RELINFRA 31-Jul-14 CE 780.00 9.05 2.15
31.16%
11.00
5.00
159,000 318 14.20 132,500 -28,000
-17.45%
UCOBANK 31-Jul-14 CE 115.00 0.50 0.15
42.86%
0.50
0.25
156,000 39 0.59 608,000 12,000
2.01%
AXISBANK 31-Jul-14 CE 2,050.00 11.90 -2.80
-19.05%
17.70
10.25
154,250 617 21.15 186,000 16,000
9.41%
UNITECH 31-Jul-14 CE 25.00 3.30 0.65
24.53%
3.30
2.60
153,000 9 4.25 1,683,000 -68,000
-3.88%
ADANIENT 31-Jul-14 CE 460.00 5.60 0.75
15.46%
5.60
3.35
152,000 152 6.73 264,000 19,000
7.76%
RPOWER 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.15
0.05
152,000 38 0.15 3,072,000 -64,000
-2.04%
SAIL 28-Aug-14 CE 90.00 5.25 1.45
38.16%
5.35
4.00
152,000 38 7.33 140,000 88,000
169.23%
BANKBARODA 31-Jul-14 CE 900.00 8.40 3.85
84.62%
9.30
5.10
151,500 303 11.67 163,000 -29,500
-15.32%
CANBK 31-Jul-14 CE 400.00 12.60 2.55
25.37%
13.50
8.35
149,000 149 17.72 162,000 12,000
8.00%
RELIANCE 31-Jul-14 CE 1,060.00 4.45 -1.10
-19.82%
5.45
3.75
148,750 595 6.38 1,008,500 6,750
0.67%
RELCAPITAL 31-Jul-14 CE 590.00 31.60 18.20
135.82%
36.20
11.85
147,000 147 34.18 103,000 -10,000
-8.85%
CROMPGREAV 31-Jul-14 CE 220.00 0.90 -0.75
-45.45%
1.40
0.85
144,000 72 1.40 1,010,000 44,000
4.55%
INDIACEM 31-Jul-14 CE 105.00 2.50 0.50
25.00%
2.50
1.20
144,000 36 2.65 316,000 -4,000
-1.25%
IRB 31-Jul-14 CE 290.00 1.05 -0.20
-16.00%
1.30
0.90
144,000 36 1.56 324,000 48,000
17.39%
NHPC 28-Aug-14 CE 25.00 0.90 0.05
5.88%
0.90
0.75
144,000 12 1.21 504,000 48,000
10.53%
LICHSGFIN 31-Jul-14 CE 310.00 10.30 1.95
23.35%
11.00
8.40
143,000 143 14.09 173,000 -30,000
-14.78%
AXISBANK 31-Jul-14 CE 2,000.00 30.75 -4.10
-11.76%
39.65
26.70
142,000 568 45.27 247,000 32,000
14.88%
BANKNIFTY 31-Jul-14 CE 15,600.00 130.85 16.80
14.73%
145.00
90.00
140,075 5,603 158.17 103,050 15,500
17.70%
SAIL 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
140,000 35 0.07 920,000 -52,000
-5.35%
UNIONBANK 31-Jul-14 CE 210.00 1.50 0.30
25.00%
1.80
0.90
140,000 70 2.13 430,000 0
0.00%
INFY 31-Jul-14 CE 3,400.00 20.00 -7.30
-26.74%
26.95
16.50
138,875 1,111 27.78 484,750 19,625
4.22%
ADANIPORTS 31-Jul-14 CE 280.00 8.40 0.40
5.00%
8.75
5.85
138,000 69 10.09 226,000 4,000
1.80%
HDIL 31-Jul-14 CE 95.00 1.90 0.20
11.76%
1.95
1.40
136,000 17 2.30 1,928,000 -32,000
-1.63%
IDBI 31-Jul-14 CE 100.00 0.50 0.10
25.00%
0.50
0.30
136,000 34 0.56 796,000 -12,000
-1.49%
IDFC 31-Jul-14 CE 150.00 11.90 2.90
32.22%
12.00
9.00
136,000 68 14.06 1,220,000 -2,000
-0.16%
BIOCON 31-Jul-14 CE 520.00 14.25 1.25
9.62%
15.00
10.75
133,500 267 17.93 174,500 0
0.00%
YESBANK 31-Jul-14 CE 580.00 1.20 0.20
20.00%
1.40
0.80
133,000 133 1.60 261,000 -16,000
-5.78%
ONGC 31-Jul-14 CE 410.00 5.20 -0.35
-6.31%
5.75
4.40
130,000 130 6.54 489,000 12,000
2.52%
BANKBARODA 31-Jul-14 CE 860.00 26.10 11.25
75.76%
26.95
16.70
128,500 257 28.91 143,000 -12,000
-7.74%
DISHTV 31-Jul-14 CE 70.00 0.15 0.05
50.00%
0.20
0.10
128,000 16 0.19 840,000 -56,000
-6.25%
PTC 31-Jul-14 CE 85.00 1.60 0.15
10.34%
1.60
1.00
128,000 32 1.65 356,000 12,000
3.49%
TATAMTRDVR 31-Jul-14 CE 320.00 2.60 -0.35
-11.86%
2.60
1.75
128,000 64 2.71 422,000 -24,000
-5.38%
RELINFRA 31-Jul-14 CE 800.00 4.75 1.00
26.67%
6.10
3.00
124,000 248 5.78 450,000 18,500
4.29%
SAIL 31-Jul-14 CE 105.00 0.10 0.00
0.00%
0.10
0.05
124,000 31 0.07 1,060,000 0
0.00%
SBIN 31-Jul-14 CE 2,550.00 47.50 10.75
29.25%
48.60
30.85
123,750 990 50.27 69,125 1,375
2.03%
CENTURYTEX 31-Jul-14 CE 680.00 4.00 -1.30
-24.53%
6.75
2.65
122,000 122 5.25 93,000 23,000
32.86%
BANKNIFTY 31-Jul-14 CE 15,900.00 39.50 4.45
12.70%
41.55
26.45
121,450 4,858 39.99 79,625 9,800
14.04%
ARVIND 31-Jul-14 CE 240.00 2.30 -0.40
-14.81%
3.00
1.65
120,000 60 2.70 582,000 -4,000
-0.68%
AUROPHARMA 31-Jul-14 CE 740.00 7.50 -0.55
-6.83%
11.00
6.60
120,000 240 10.86 233,500 12,000
5.42%
ADANIPORTS 31-Jul-14 CE 290.00 4.45 0.30
7.23%
4.45
2.55
120,000 60 4.28 372,000 14,000
3.91%
ADANIPORTS 31-Jul-14 CE 300.00 2.10 0.25
13.51%
2.10
1.25
120,000 60 1.94 438,000 -12,000
-2.67%
ADANIENT 31-Jul-14 CE 450.00 9.20 1.20
15.00%
9.20
6.00
118,000 118 8.96 269,000 4,000
1.51%
TATAGLOBAL 31-Jul-14 CE 170.00 0.40 0.05
14.29%
0.40
0.30
118,000 59 0.42 1,488,000 0
0.00%
HDFCBANK 31-Jul-14 CE 840.00 10.70 2.50
30.49%
11.35
5.95
117,000 234 10.30 283,000 12,500
4.62%
BHEL 31-Jul-14 CE 235.00 6.75 1.60
31.07%
6.75
4.25
116,000 58 6.40 208,000 -10,000
-4.59%
COALINDIA 31-Jul-14 CE 400.00 1.60 -0.35
-17.95%
2.25
1.45
116,000 116 1.90 833,000 29,000
3.61%
AXISBANK 31-Jul-14 CE 2,100.00 4.30 -1.50
-25.86%
6.60
3.75
112,750 451 5.66 192,750 -11,250
-5.51%
APOLLOTYRE 31-Jul-14 CE 195.00 0.75 -0.75
-50.00%
1.55
0.70
112,000 56 1.29 222,000 30,000
15.63%
EXIDEIND 31-Jul-14 CE 155.00 7.80 1.65
26.83%
8.95
3.50
112,000 56 6.26 252,000 26,000
11.50%
IDEA 28-Aug-14 CE 150.00 7.80 0.75
10.64%
8.60
6.65
112,000 56 8.77 284,000 -4,000
-1.39%
PFC 31-Jul-14 CE 290.00 2.20 0.15
7.32%
2.50
1.95
112,000 56 2.52 368,000 -16,000
-4.17%
TATAPOWER 31-Jul-14 CE 110.00 0.40 -0.05
-11.11%
0.50
0.30
112,000 28 0.46 1,712,000 0
0.00%
ASHOKLEY 31-Jul-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
110,000 10 0.06 2,453,000 -11,000
-0.45%
BHEL 31-Jul-14 CE 260.00 0.50 0.05
11.11%
0.55
0.35
108,000 54 0.45 1,246,000 -40,000
-3.11%
IDEA 28-Aug-14 CE 160.00 4.10 0.25
6.49%
4.65
3.85
106,000 53 4.51 138,000 56,000
68.29%
RECLTD 31-Jul-14 CE 330.00 6.20 1.50
31.91%
6.60
4.15
106,000 106 6.20 154,000 18,000
13.24%
JPPOWER 28-Aug-14 CE 20.00 2.30 0.25
12.20%
2.35
2.10
105,000 7 2.40 255,000 45,000
21.43%
IDFC 28-Aug-14 CE 170.00 4.65 0.95
25.68%
4.80
3.70
104,000 52 4.35 392,000 12,000
3.16%
JPASSOCIAT 28-Aug-14 CE 80.00 0.90 -0.05
-5.26%
0.90
0.70
104,000 13 0.86 192,000 48,000
33.33%
LICHSGFIN 31-Jul-14 CE 330.00 2.70 0.70
35.00%
4.00
1.65
103,000 103 2.50 276,000 -9,000
-3.16%
ONGC 31-Jul-14 CE 420.00 2.15 -0.40
-15.69%
2.50
1.85
102,000 102 2.21 1,093,000 8,000
0.74%
UNIONBANK 31-Jul-14 CE 220.00 0.60 0.20
50.00%
0.65
0.40
102,000 51 0.53 290,000 -8,000
-2.68%
ICICIBANK 31-Jul-14 CE 1,520.00 14.50 -3.45
-19.22%
16.80
11.30
101,750 407 13.70 152,750 42,250
38.24%
RELIANCE 28-Aug-14 CE 1,000.00 52.35 -2.70
-4.90%
53.00
49.25
101,750 407 52.38 229,500 91,000
65.70%
INFY 31-Jul-14 CE 3,350.00 36.15 -9.95
-21.58%
43.35
30.00
100,750 806 36.38 166,125 7,250
4.56%
ICICIBANK 31-Jul-14 CE 1,540.00 8.50 -2.45
-22.37%
9.75
6.50
100,000 400 8.14 163,250 23,750
17.03%
NIFTY 28-Dec-17 CE 7,800.00 1,779.85 597.00
50.47%
1,779.85
1,779.85
100,000 25 1,785.95 265,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 370.00 1.65 -0.45
-21.43%
2.20
1.35
99,000 99 1.76 299,000 -1,000
-0.33%
WIPRO 31-Jul-14 CE 590.00 5.45 -0.65
-10.66%
8.15
3.50
96,500 193 5.59 69,500 28,500
69.51%
HCLTECH 31-Jul-14 CE 1,550.00 45.00 15.85
54.37%
45.00
31.30
96,250 385 37.45 97,250 -22,750
-18.96%
SYNDIBANK 31-Jul-14 CE 165.00 0.60 0.20
50.00%
0.60
0.40
96,000 24 0.47 344,000 24,000
7.50%
IDFC 28-Aug-14 CE 160.00 8.70 1.65
23.40%
8.70
7.00
94,000 47 7.10 544,000 14,000
2.64%
IDFC 31-Jul-14 CE 162.50 3.20 1.15
56.10%
3.35
1.90
94,000 47 2.35 170,000 6,000
3.66%
ITC 31-Jul-14 CE 350.00 5.80 -0.70
-10.77%
6.50
5.35
94,000 94 5.49 936,000 -39,000
-4.00%
JINDALSTEL 31-Jul-14 CE 310.00 2.60 0.45
20.93%
3.00
1.95
93,000 93 2.45 226,000 43,000
23.50%
ANDHRABANK 31-Jul-14 CE 95.00 0.30 0.00
0.00%
0.30
0.20
92,000 23 0.24 508,000 -32,000
-5.93%
JSWENERGY 31-Jul-14 CE 82.50 1.80 -0.35
-16.28%
2.25
1.55
92,000 23 1.64 152,000 4,000
2.70%
JISLJALEQS 31-Jul-14 CE 105.00 3.50 0.25
7.69%
3.50
2.50
92,000 23 2.66 376,000 -4,000
-1.05%
SSLT 31-Jul-14 CE 305.00 5.10 2.70
112.50%
5.45
2.65
90,000 45 4.07 130,000 6,000
4.84%
ALBK 31-Jul-14 CE 130.00 0.95 0.25
35.71%
0.95
0.55
88,000 22 0.67 688,000 -16,000
-2.27%
BHEL 31-Jul-14 CE 255.00 0.75 0.10
15.38%
0.80
0.55
88,000 44 0.62 258,000 -26,000
-9.15%
HINDZINC 31-Jul-14 CE 170.00 2.15 -0.05
-2.27%
2.65
1.50
88,000 44 1.77 308,000 12,000
4.05%
RPOWER 28-Aug-14 CE 100.00 3.35 0.20
6.35%
3.50
3.10
88,000 22 2.90 472,000 40,000
9.26%
WIPRO 31-Jul-14 CE 560.00 17.40 -1.40
-7.45%
24.00
13.00
88,000 176 15.82 141,000 -5,000
-3.42%
TCS 31-Jul-14 CE 2,550.00 26.10 -10.25
-28.20%
36.95
22.60
87,125 697 24.72 84,125 7,250
9.43%
HEXAWARE 31-Jul-14 CE 150.00 3.70 0.60
19.35%
3.80
3.00
86,000 43 2.82 204,000 2,000
0.99%
CENTURYTEX 31-Jul-14 CE 630.00 20.40 -2.55
-11.11%
29.50
16.30
86,000 86 18.45 73,000 4,000
5.80%
CAIRN 28-Aug-14 CE 330.00 9.90 -19.70
-66.55%
14.30
9.90
85,000 85 9.77 66,000 66,000
0.00%
INFY 31-Jul-14 CE 3,300.00 61.40 -11.70
-16.01%
74.55
52.50
85,000 680 49.96 437,875 23,375
5.64%
UNITECH 31-Jul-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
85,000 5 0.04 10,047,000 -68,000
-0.67%
HCLTECH 31-Jul-14 CE 1,600.00 19.45 7.40
61.41%
19.45
13.35
84,750 339 14.06 71,250 4,500
6.74%
HINDALCO 28-Aug-14 CE 200.00 9.00 1.70
23.29%
9.10
6.30
84,000 42 6.81 84,000 34,000
68.00%
HINDALCO 31-Jul-14 CE 180.00 18.25 3.85
26.74%
18.50
15.00
84,000 42 14.61 1,026,000 -18,000
-1.72%
KTKBANK 31-Jul-14 CE 135.00 3.25 0.05
1.56%
3.60
2.60
84,000 42 2.63 384,000 4,000
1.05%
SYNDIBANK 31-Jul-14 CE 140.00 12.50 1.85
17.37%
12.50
12.50
84,000 21 10.50 128,000 0
0.00%
BPCL 31-Jul-14 CE 600.00 12.55 -0.95
-7.04%
17.20
10.60
83,500 167 11.47 133,500 -4,500
-3.26%
LT 31-Jul-14 CE 1,680.00 24.00 3.00
14.29%
24.75
14.70
82,500 330 14.54 126,000 4,250
3.49%
AXISBANK 31-Jul-14 CE 2,020.00 21.70 -3.95
-15.40%
29.75
19.20
82,500 330 20.13 87,000 28,250
48.09%
RCOM 31-Jul-14 CE 160.00 0.15 0.05
50.00%
0.15
0.10
82,000 41 0.11 3,598,000 10,000
0.28%
ITC 31-Jul-14 CE 370.00 0.60 -0.15
-20.00%
0.65
0.50
81,000 81 0.46 417,000 6,000
1.46%
WIPRO 31-Jul-14 CE 550.00 24.40 -1.65
-6.33%
31.35
19.95
81,000 162 20.36 349,500 -13,500
-3.72%
AUROPHARMA 31-Jul-14 CE 720.00 14.55 -0.90
-5.83%
21.00
13.30
80,500 161 13.83 145,000 9,000
6.62%
ALBK 31-Jul-14 CE 135.00 0.30 0.00
0.00%
0.35
0.30
80,000 20 0.25 300,000 -4,000
-1.32%
BANKINDIA 31-Jul-14 CE 330.00 1.00 0.65
185.71%
1.35
0.35
80,000 80 0.81 118,000 26,000
28.26%
IRB 31-Jul-14 CE 300.00 0.65 0.00
0.00%
0.65
0.50
80,000 20 0.46 836,000 -16,000
-1.88%
JSWENERGY 31-Jul-14 CE 87.50 0.50 -0.50
-50.00%
0.90
0.30
80,000 20 0.50 52,000 16,000
44.44%
NTPC 28-Aug-14 CE 160.00 2.60 0.10
4.00%
2.70
2.15
80,000 40 1.90 200,000 36,000
21.95%
RPOWER 31-Jul-14 CE 115.00 0.10 0.05
100.00%
0.10
0.05
80,000 20 0.04 1,180,000 0
0.00%
SAIL 28-Aug-14 CE 95.00 3.00 0.90
42.86%
3.15
2.40
80,000 20 2.25 72,000 40,000
125.00%
SAIL 28-Aug-14 CE 100.00 1.80 -0.20
-10.00%
1.80
1.55
80,000 20 1.38 76,000 44,000
137.50%
HDFCBANK 31-Jul-14 CE 850.00 6.05 1.55
34.44%
7.00
3.10
79,500 159 3.48 319,000 4,000
1.27%
HINDPETRO 31-Jul-14 CE 400.00 6.50 -1.05
-13.91%
8.70
5.10
79,000 79 5.18 276,000 -8,000
-2.82%
TATACHEM 31-Jul-14 CE 350.00 4.50 0.65
16.88%
5.00
3.25
78,000 78 3.35 120,000 -1,000
-0.83%
RELIANCE 31-Jul-14 CE 1,080.00 2.00 -0.95
-32.20%
2.60
1.85
76,750 307 1.63 405,750 -3,750
-0.92%
CENTURYTEX 31-Jul-14 CE 700.00 2.05 -0.70
-25.45%
3.75
1.45
76,000 76 1.87 133,000 15,000
12.71%
TATAMOTORS 31-Jul-14 CE 510.00 0.95 -0.55
-36.67%
1.15
0.65
76,000 76 0.62 298,000 27,000
9.96%
VOLTAS 31-Jul-14 CE 210.00 1.50 -0.75
-33.33%
1.70
1.00
76,000 38 0.97 248,000 12,000
5.08%
DLF 31-Jul-14 CE 235.00 0.90 0.20
28.57%
0.90
0.50
74,000 37 0.56 448,000 -6,000
-1.32%
HINDUNILVR 31-Jul-14 CE 640.00 7.75 0.50
6.90%
9.80
6.50
73,000 146 6.38 192,000 4,500
2.40%
ICICIBANK 31-Jul-14 CE 1,550.00 6.55 -2.00
-23.39%
7.00
4.80
72,500 290 4.05 273,750 8,250
3.11%
ANDHRABANK 31-Jul-14 CE 85.00 3.25 0.85
35.42%
3.30
2.30
72,000 18 2.03 164,000 0
0.00%
HDIL 31-Jul-14 CE 90.00 4.55 0.35
8.33%
4.65
3.50
72,000 9 2.99 920,000 -8,000
-0.86%
JPASSOCIAT 28-Aug-14 CE 65.00 4.65 -0.20
-4.12%
4.85
4.55
72,000 9 3.40 160,000 40,000
33.33%
JSWENERGY 31-Jul-14 CE 90.00 0.25 -0.15
-37.50%
0.35
0.20
72,000 18 0.18 356,000 -16,000
-4.30%
JINDALSTEL 31-Jul-14 CE 290.00 12.50 3.05
32.28%
12.50
9.95
72,000 72 8.25 57,000 -14,000
-19.72%
NHPC 25-Sep-14 CE 25.00 2.00 -0.15
-6.98%
2.10
2.00
72,000 6 1.46 240,000 60,000
33.33%
RELCAPITAL 31-Jul-14 CE 670.00 2.10 1.45
223.08%
3.05
0.45
72,000 72 1.58 117,000 -14,000
-10.69%
SAIL 31-Jul-14 CE 87.50 3.90 2.15
122.86%
4.10
1.80
72,000 18 2.11 124,000 -12,000
-8.82%
SSLT 31-Jul-14 CE 315.00 2.40 1.20
100.00%
2.45
1.00
72,000 36 1.27 116,000 -8,000
-6.45%
RECLTD 31-Jul-14 CE 320.00 11.20 2.30
25.84%
11.65
8.00
71,000 71 7.53 104,000 -6,000
-5.45%
TECHM 31-Jul-14 CE 2,200.00 20.25 6.25
44.64%
27.05
14.05
70,875 567 15.19 88,250 6,375
7.79%
CAIRN 28-Aug-14 CE 350.00 3.85 -4.80
-55.49%
6.60
3.70
70,000 70 3.19 68,000 48,000
240.00%
YESBANK 31-Jul-14 CE 600.00 0.40 -0.10
-20.00%
0.55
0.35
70,000 70 0.32 368,000 -38,000
-9.36%
HINDUNILVR 31-Jul-14 CE 650.00 4.70 0.40
9.30%
6.00
4.20
69,500 139 3.61 163,000 -7,000
-4.12%
LICHSGFIN 31-Jul-14 CE 340.00 1.00 0.15
17.65%
1.20
0.90
69,000 69 0.72 259,000 -23,000
-8.16%
NIFTY 31-Jul-14 CE 7,500.00 296.25 1.55
0.53%
297.95
266.85
68,350 1,367 190.01 1,670,500 -350
-0.02%
BPCL 31-Jul-14 CE 610.00 8.10 -1.20
-12.90%
11.80
6.50
68,000 136 5.78 153,500 -500
-0.32%
ORIENTBANK 31-Jul-14 CE 300.00 3.40 1.05
44.68%
4.00
2.60
68,000 34 2.38 120,000 8,000
7.14%
RCOM 31-Jul-14 CE 155.00 0.20 0.00
0.00%
0.25
0.20
68,000 34 0.16 1,000,000 -8,000
-0.79%
VOLTAS 31-Jul-14 CE 205.00 2.55 -0.95
-27.14%
2.75
1.80
68,000 34 1.47 78,000 18,000
30.00%
NIFTY 28-Aug-14 CE 7,700.00 208.05 3.05
1.49%
208.20
189.25
66,750 1,335 129.58 626,750 11,550
1.88%
BANKBARODA 31-Jul-14 CE 920.00 4.50 2.15
91.49%
5.15
3.00
66,500 133 2.95 79,500 3,000
3.92%
APOLLOTYRE 31-Jul-14 CE 180.00 4.70 -2.75
-36.91%
6.85
4.35
66,000 33 3.37 416,000 14,000
3.48%
VOLTAS 31-Jul-14 CE 220.00 0.40 -0.40
-50.00%
0.45
0.30
66,000 33 0.25 374,000 12,000
3.31%
ONGC 31-Jul-14 CE 430.00 0.90 -0.30
-25.00%
1.10
0.80
65,000 65 0.60 884,000 -20,000
-2.21%
RELIANCE 31-Jul-14 CE 1,000.00 30.25 -5.30
-14.91%
33.50
28.30
65,000 260 20.05 476,000 -6,250
-1.30%
RELINFRA 31-Jul-14 CE 770.00 12.00 3.10
34.83%
14.85
8.65
64,500 129 7.97 72,000 -1,000
-1.37%
BHEL 31-Jul-14 CE 230.00 9.70 1.90
24.36%
9.85
8.00
64,000 32 5.72 338,000 10,000
3.05%
HDIL 31-Jul-14 CE 100.00 0.85 0.05
6.25%
0.85
0.70
64,000 8 0.48 2,856,000 16,000
0.56%
IDBI 31-Jul-14 CE 90.00 4.45 0.80
21.92%
4.65
3.95
64,000 16 2.85 248,000 8,000
3.33%
IDFC 31-Jul-14 CE 157.50 5.95 2.10
54.55%
6.05
4.00
64,000 32 3.08 82,000 22,000
36.67%
PFC 31-Jul-14 CE 300.00 0.95 -0.10
-9.52%
1.10
0.90
64,000 32 0.63 688,000 -30,000
-4.18%
INFY 31-Jul-14 CE 3,500.00 5.20 -3.50
-40.23%
10.50
4.70
63,125 505 3.51 271,125 -4,875
-1.77%
IFCI 28-Aug-14 CE 37.50 3.05 0.80
35.56%
3.05
2.85
63,000 7 1.86 108,000 36,000
50.00%
IFCI 28-Aug-14 CE 40.00 2.00 0.10
5.26%
2.00
1.80
63,000 7 1.18 279,000 27,000
10.71%
TATASTEEL 31-Jul-14 CE 610.00 1.00 0.55
122.22%
1.05
0.35
62,000 62 0.50 153,000 12,000
8.51%
AUROPHARMA 31-Jul-14 CE 760.00 3.60 -0.70
-16.28%
5.70
3.40
61,000 122 2.71 210,500 4,000
1.94%
HDFCBANK 31-Jul-14 CE 860.00 3.35 0.95
39.58%
3.40
1.60
60,500 121 1.48 273,000 12,500
4.80%
AMBUJACEM 31-Jul-14 CE 225.00 2.35 0.75
46.88%
2.35
1.40
60,000 30 1.11 140,000 18,000
14.75%
SBIN 31-Jul-14 CE 2,650.00 12.00 2.65
28.34%
12.75
7.40
59,250 474 6.44 87,875 5,625
6.84%
CAIRN 28-Aug-14 CE 340.00 6.00 -6.60
-52.38%
8.75
6.00
59,000 59 4.25 73,000 40,000
121.21%
PNB 31-Jul-14 CE 940.00 15.55 4.40
39.46%
16.60
10.90
58,500 117 8.28 90,000 9,500
11.80%
SBIN 31-Jul-14 CE 2,560.00 42.25 10.45
32.86%
43.50
27.20
58,500 468 21.43 42,375 2,250
5.61%
SBIN 31-Jul-14 CE 2,700.00 5.85 0.90
18.18%
6.50
3.70
58,500 468 3.22 373,500 -10,125
-2.64%
HEXAWARE 31-Jul-14 CE 160.00 0.95 0.05
5.56%
1.10
0.80
58,000 29 0.56 674,000 -4,000
-0.59%
NIFTY 28-Aug-14 CE 8,300.00 11.25 1.00
9.76%
11.25
9.30
57,800 1,156 5.72 256,200 12,700
5.22%
LT 31-Jul-14 CE 1,750.00 6.85 1.10
19.13%
7.00
4.05
56,750 227 2.64 303,500 2,750
0.91%
ADANIPOWER 31-Jul-14 CE 67.50 0.10 -0.05
-33.33%
0.10
0.05
56,000 7 0.04 864,000 16,000
1.89%
DISHTV 28-Aug-14 CE 70.00 1.05 -0.45
-30.00%
1.05
1.00
56,000 7 0.56 48,000 48,000
0.00%
FEDERALBNK 31-Jul-14 CE 127.50 1.55 0.25
19.23%
1.70
1.10
56,000 14 0.84 108,000 12,000
12.50%
HDIL 31-Jul-14 CE 105.00 0.45 0.10
28.57%
0.45
0.40
56,000 7 0.24 1,760,000 -8,000
-0.45%
INDIACEM 31-Jul-14 CE 100.00 5.25 0.60
12.90%
5.25
3.50
56,000 14 2.21 504,000 -8,000
-1.56%
JPASSOCIAT 31-Jul-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
56,000 7 0.03 1,632,000 -24,000
-1.45%
L&TFH 28-Aug-14 CE 75.00 2.50 -0.10
-3.85%
2.55
2.15
56,000 14 1.37 136,000 28,000
25.93%
POWERGRID 31-Jul-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
56,000 28 0.03 826,000 -34,000
-3.95%
PTC 31-Jul-14 CE 90.00 0.45 0.00
0.00%
0.45
0.30
56,000 14 0.22 492,000 -24,000
-4.65%
RPOWER 28-Aug-14 CE 110.00 1.40 0.10
7.69%
1.50
1.15
56,000 14 0.73 164,000 16,000
10.81%
SYNDIBANK 31-Jul-14 CE 170.00 0.25 0.00
0.00%
0.30
0.25
56,000 14 0.14 612,000 0
0.00%
LT 31-Jul-14 CE 1,660.00 34.20 5.80
20.42%
34.20
21.20
55,250 221 14.53 180,000 10,250
6.04%
ADANIENT 31-Jul-14 CE 480.00 2.25 0.25
12.50%
2.25
1.45
55,000 55 0.97 186,000 -8,000
-4.12%
ASHOKLEY 28-Aug-14 CE 37.50 1.45 0.15
11.54%
1.45
1.25
55,000 5 0.74 143,000 11,000
8.33%
LT 31-Jul-14 CE 1,650.00 40.00 6.25
18.52%
40.00
25.35
55,000 220 15.99 118,000 16,750
16.54%
IDFC 28-Aug-14 CE 180.00 2.65 0.65
32.50%
2.65
2.00
54,000 27 1.17 264,000 22,000
9.09%
IDFC 31-Jul-14 CE 190.00 0.10 0.00
0.00%
0.10
0.05
54,000 27 0.05 90,000 0
0.00%
IFCI 28-Aug-14 CE 42.50 1.15 -0.05
-4.17%
1.15
1.00
54,000 6 0.57 126,000 36,000
40.00%
TATAGLOBAL 31-Jul-14 CE 175.00 0.25 0.00
0.00%
0.25
0.10
54,000 27 0.10 826,000 -20,000
-2.36%
ADANIENT 31-Jul-14 CE 470.00 3.35 0.10
3.08%
3.35
2.00
53,000 53 1.36 168,000 11,000
7.01%
BANKINDIA 28-Aug-14 CE 300.00 18.60 7.35
65.33%
19.00
13.00
53,000 53 9.08 35,000 -17,000
-32.69%
M&M 31-Jul-14 CE 1,200.00 20.30 3.45
20.47%
21.80
13.10
53,000 212 9.57 108,750 4,500
4.32%
AXISBANK 31-Jul-14 CE 2,040.00 14.30 -3.65
-20.33%
21.00
12.70
52,750 211 8.80 67,250 -2,250
-3.24%
PNB 31-Jul-14 CE 1,000.00 2.55 0.65
34.21%
2.65
1.75
52,500 105 1.24 123,500 34,500
38.76%
TECHM 31-Jul-14 CE 2,100.00 78.00 22.05
39.41%
83.05
57.25
52,250 418 39.47 58,125 -2,875
-4.71%
ALBK 31-Jul-14 CE 140.00 0.20 0.00
0.00%
0.20
0.15
52,000 13 0.09 668,000 -16,000
-2.34%
ADANIENT 31-Jul-14 CE 440.00 14.50 2.85
24.46%
14.65
10.00
52,000 52 6.12 139,000 1,000
0.72%
BHEL 31-Jul-14 CE 270.00 0.25 0.00
0.00%
0.25
0.15
52,000 26 0.10 1,202,000 -14,000
-1.15%
RPOWER 31-Jul-14 CE 102.50 0.35 0.05
16.67%
0.40
0.35
52,000 13 0.19 216,000 8,000
3.85%
TATASTEEL 31-Jul-14 CE 620.00 0.50 0.25
100.00%
0.60
0.35
51,000 51 0.24 109,000 9,000
9.00%
UNITECH 31-Jul-14 CE 37.50 0.05 0.00
0.00%
0.05
0.05
51,000 3 0.03 3,859,000 -17,000
-0.44%
NIFTY 25-Sep-14 CE 8,000.00 122.85 4.35
3.67%
123.50
111.00
50,800 1,016 58.44 202,300 -7,200
-3.44%
ARVIND 31-Jul-14 CE 230.00 6.60 0.00
0.00%
7.15
5.00
50,000 25 3.00 260,000 -2,000
-0.76%
EXIDEIND 31-Jul-14 CE 180.00 0.35 0.05
16.67%
0.35
0.15
50,000 25 0.13 92,000 -10,000
-9.80%
HINDALCO 28-Aug-14 CE 210.00 5.35 1.10
25.88%
5.35
4.15
50,000 25 2.41 52,000 38,000
271.43%
RELCAPITAL 31-Jul-14 CE 580.00 40.10 21.20
112.17%
44.00
21.50
50,000 50 17.05 91,000 -20,000
-18.02%
MCDOWELL-N 31-Jul-14 CE 2,400.00 33.05 2.35
7.65%
35.25
29.20
49,625 397 16.11 358,750 12,750
3.68%
CANBK 31-Jul-14 CE 430.00 2.10 0.40
23.53%
2.40
1.00
49,000 49 0.96 244,000 6,000
2.52%
TECHM 31-Jul-14 CE 2,150.00 41.00 11.95
41.14%
50.05
30.85
48,500 388 20.05 35,125 -7,750
-18.08%
BIOCON 31-Jul-14 CE 540.00 7.05 0.05
0.71%
8.00
5.60
48,000 96 3.24 236,500 -2,000
-0.84%
RELINFRA 31-Jul-14 CE 750.00 22.80 6.15
36.94%
25.80
16.00
48,000 96 9.92 57,000 -8,500
-12.98%
GAIL 31-Jul-14 CE 440.00 3.65 -3.20
-46.72%
5.60
2.90
48,000 48 1.72 50,000 20,000
66.67%
HINDZINC 31-Jul-14 CE 175.00 1.00 -0.20
-16.67%
1.50
0.90
48,000 24 0.49 124,000 12,000
10.71%
NHPC 31-Jul-14 CE 22.50 1.40 0.25
21.74%
1.40
1.30
48,000 4 0.65 300,000 12,000
4.17%
RPOWER 28-Aug-14 CE 95.00 5.30 0.65
13.98%
5.30
5.00
48,000 12 2.50 40,000 20,000
100.00%
TATASTEEL 28-Aug-14 CE 580.00 20.00 5.30
36.05%
20.00
17.00
48,000 48 8.69 49,000 4,000
8.89%
UNIONBANK 31-Jul-14 CE 190.00 11.40 3.10
37.35%
11.70
10.20
48,000 24 5.35 182,000 2,000
1.11%
TCS 31-Jul-14 CE 2,650.00 4.75 -3.40
-41.72%
8.25
4.25
47,500 380 2.71 67,875 1,500
2.26%
TATASTEEL 28-Aug-14 CE 590.00 15.65 3.90
33.19%
15.80
12.05
47,000 47 6.79 48,000 31,000
182.35%
ARVIND 31-Jul-14 CE 250.00 0.85 -0.20
-19.05%
0.90
0.60
46,000 23 0.33 512,000 -12,000
-2.29%
CIPLA 31-Jul-14 CE 450.00 2.25 -1.05
-31.82%
3.65
1.85
46,000 46 1.19 387,000 24,000
6.61%
CROMPGREAV 31-Jul-14 CE 230.00 0.40 -0.30
-42.86%
0.50
0.35
46,000 23 0.19 476,000 -10,000
-2.06%
COALINDIA 31-Jul-14 CE 390.00 4.00 -0.25
-5.88%
4.30
3.60
46,000 46 1.80 296,000 2,000
0.68%
KTKBANK 31-Jul-14 CE 145.00 0.50 0.00
0.00%
0.65
0.30
46,000 23 0.21 506,000 -10,000
-1.94%
KTKBANK 31-Jul-14 CE 150.00 0.30 0.00
0.00%
0.30
0.20
46,000 23 0.13 1,108,000 0
0.00%
RANBAXY 31-Jul-14 CE 560.00 5.85 -3.50
-37.43%
10.40
5.50
46,000 46 3.09 167,000 9,000
5.70%
SSLT 31-Jul-14 CE 340.00 0.35 0.15
75.00%
0.35
0.15
46,000 23 0.12 128,000 -22,000
-14.67%
TATAGLOBAL 31-Jul-14 CE 165.00 0.85 0.05
6.25%
0.85
0.60
46,000 23 0.34 632,000 -4,000
-0.63%
LT 31-Jul-14 CE 1,720.00 11.80 1.85
18.59%
11.80
6.75
45,750 183 3.68 81,000 9,750
13.68%
JPPOWER 28-Aug-14 CE 22.50 1.25 0.30
31.58%
1.25
0.85
45,000 3 0.50 180,000 -15,000
-7.69%
RELCAPITAL 28-Aug-14 CE 640.00 21.65 10.65
96.82%
22.15
12.55
45,000 45 9.33 50,000 32,000
177.78%
ANDHRABANK 31-Jul-14 CE 100.00 0.15 -0.05
-25.00%
0.20
0.10
44,000 11 0.06 808,000 -4,000
-0.49%
CROMPGREAV 31-Jul-14 CE 200.00 6.30 -2.75
-30.39%
7.60
5.80
44,000 22 2.98 248,000 8,000
3.33%
ITC 31-Jul-14 CE 355.00 2.95 -0.95
-24.36%
3.80
2.95
44,000 44 1.54 135,000 -3,000
-2.17%
NMDC 31-Jul-14 CE 180.00 1.35 -0.15
-10.00%
1.45
1.10
44,000 22 0.57 366,000 0
0.00%
NTPC 31-Jul-14 CE 165.00 0.15 -0.05
-25.00%
0.20
0.10
44,000 22 0.06 732,000 -12,000
-1.61%
UCOBANK 31-Jul-14 CE 102.50 3.75 0.95
33.93%
3.75
3.40
44,000 11 1.55 28,000 16,000
133.33%
ZEEL 31-Jul-14 CE 300.00 6.40 -0.05
-0.78%
6.70
4.55
44,000 44 2.48 355,000 10,000
2.90%
RELIANCE 31-Jul-14 CE 1,100.00 1.20 -0.55
-31.43%
1.50
1.15
43,750 175 0.56 1,422,500 -5,500
-0.39%
SBIN 31-Jul-14 CE 2,620.00 18.00 3.70
25.87%
19.80
11.50
43,625 349 7.06 40,000 4,125
11.50%
RELCAPITAL 28-Aug-14 CE 650.00 18.25 8.35
84.34%
20.00
9.35
43,000 43 7.19 33,000 21,000
175.00%
JSWSTEEL 31-Jul-14 CE 1,200.00 30.70 16.30
113.19%
30.70
9.50
42,250 169 8.66 22,000 1,750
8.64%
AMBUJACEM 31-Jul-14 CE 230.00 1.35 0.35
35.00%
1.45
0.85
42,000 21 0.45 234,000 8,000
3.54%
PFC 31-Jul-14 CE 270.00 9.80 1.35
15.98%
10.85
8.85
42,000 21 4.15 114,000 0
0.00%
CIPLA 31-Jul-14 CE 440.00 5.65 -1.40
-19.86%
7.10
5.00
41,000 41 2.26 194,000 21,000
12.14%
RELIANCE 28-Aug-14 CE 1,040.00 30.00 -2.45
-7.55%
31.00
28.00
40,750 163 12.03 152,500 15,250
11.11%
BANKINDIA 31-Jul-14 CE 340.00 0.60 0.35
140.00%
1.00
0.45
40,000 40 0.25 72,000 -1,000
-1.37%
CROMPGREAV 31-Jul-14 CE 205.00 3.85 -2.15
-35.83%
5.00
3.65
40,000 20 1.67 102,000 12,000
13.33%
CROMPGREAV 31-Jul-14 CE 215.00 1.35 -1.15
-46.00%
1.80
1.35
40,000 20 0.62 314,000 4,000
1.29%
DISHTV 31-Jul-14 CE 72.50 0.10 0.05
100.00%
0.10
0.05
40,000 5 0.03 176,000 -40,000
-18.52%
IDEA 28-Aug-14 CE 155.00 6.00 0.90
17.65%
6.20
5.50
40,000 20 2.36 46,000 12,000
35.29%
IDBI 31-Jul-14 CE 105.00 0.15 0.00
0.00%
0.15
0.15
40,000 10 0.06 340,000 -12,000
-3.41%
IDFC 31-Jul-14 CE 167.50 1.65 0.65
65.00%
1.70
1.00
40,000 20 0.54 98,000 -2,000
-2.00%
IOB 31-Jul-14 CE 72.50 2.30 0.30
15.00%
2.30
1.55
40,000 5 0.80 64,000 0
0.00%
JPASSOCIAT 31-Jul-14 CE 62.50 3.50 -1.25
-26.32%
3.50
3.20
40,000 5 1.34 296,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 115.00 0.70 0.00
0.00%
0.70
0.55
40,000 10 0.24 464,000 -4,000
-0.85%
JINDALSTEL 31-Jul-14 CE 320.00 1.15 0.05
4.55%
1.50
1.10
40,000 40 0.50 235,000 5,000
2.17%
ONGC 31-Jul-14 CE 440.00 0.45 -0.15
-25.00%
0.60
0.30
40,000 40 0.16 453,000 -9,000
-1.95%
PTC 31-Jul-14 CE 95.00 0.25 0.05
25.00%
0.25
0.15
40,000 10 0.06 432,000 -8,000
-1.82%
RCOM 28-Aug-14 CE 130.00 10.25 0.30
3.02%
11.20
9.20
40,000 20 4.09 94,000 22,000
30.56%
RELINFRA 31-Jul-14 CE 790.00 6.50 1.10
20.37%
8.20
4.60
39,500 79 2.41 47,500 10,000
26.67%
TCS 31-Jul-14 CE 2,700.00 2.40 -1.75
-42.17%
4.15
2.10
39,125 313 1.15 70,500 -11,500
-14.02%
LICHSGFIN 31-Jul-14 CE 315.00 7.50 1.10
17.19%
8.00
6.00
39,000 39 2.78 69,000 4,000
6.15%
RANBAXY 31-Jul-14 CE 570.00 2.95 -2.25
-43.27%
5.50
2.90
39,000 39 1.48 72,000 15,000
26.32%
YESBANK 31-Jul-14 CE 530.00 19.90 6.55
49.06%
19.95
12.55
39,000 39 6.42 57,000 -11,000
-16.18%
BPCL 31-Jul-14 CE 620.00 5.00 -1.40
-21.88%
10.00
4.25
38,000 76 2.34 62,500 9,500
17.92%
DABUR 31-Jul-14 CE 200.00 0.85 -0.15
-15.00%
1.00
0.80
38,000 19 0.36 430,000 18,000
4.37%
NIFTY 28-Aug-14 CE 8,500.00 4.80 -0.05
-1.03%
4.80
4.30
37,650 753 1.69 916,900 -1,650
-0.18%
ICICIBANK 31-Jul-14 CE 1,600.00 1.75 -0.45
-20.45%
2.50
1.30
37,250 149 0.57 254,750 -500
-0.20%
SUNTV 31-Jul-14 CE 420.00 9.45 -6.85
-42.02%
15.00
7.75
37,000 37 3.87 42,000 6,000
16.67%
BANKNIFTY 31-Jul-14 CE 16,100.00 15.20 1.05
7.42%
16.25
9.70
36,575 1,463 4.66 66,600 4,625
7.46%
HCLTECH 31-Jul-14 CE 1,500.00 80.00 20.85
35.25%
80.00
64.00
36,500 146 26.64 67,500 -10,750
-13.74%
ICICIBANK 31-Jul-14 CE 1,560.00 4.80 -1.55
-24.41%
5.35
3.60
36,250 145 1.48 85,500 -250
-0.29%
TCS 31-Jul-14 CE 2,500.00 49.05 -16.60
-25.29%
69.00
46.75
36,250 290 20.37 160,875 -1,875
-1.15%
SBIN 31-Jul-14 CE 2,580.00 31.90 7.90
32.92%
34.55
21.10
36,125 289 10.45 48,125 6,750
16.31%
ALBK 31-Jul-14 CE 122.50 2.80 0.35
14.29%
3.25
1.90
36,000 9 1.04 40,000 12,000
42.86%
CIPLA 31-Jul-14 CE 460.00 1.00 -0.55
-35.48%
1.45
0.85
36,000 36 0.40 256,000 8,000
3.23%
HINDALCO 31-Jul-14 CE 192.50 7.50 2.50
50.00%
7.50
5.00
36,000 18 2.28 76,000 -8,000
-9.52%
HINDUNILVR 31-Jul-14 CE 630.00 13.00 1.00
8.33%
15.65
11.60
36,000 72 4.86 111,500 -6,500
-5.51%
IFCI 31-Jul-14 CE 35.00 3.80 0.30
8.57%
3.80
3.05
36,000 4 1.21 702,000 -18,000
-2.50%
IFCI 31-Jul-14 CE 45.00 0.10 0.00
0.00%
0.10
0.05
36,000 4 0.02 6,390,000 0
0.00%
IRB 31-Jul-14 CE 320.00 0.20 -0.05
-20.00%
0.25
0.20
36,000 9 0.08 348,000 -32,000
-8.42%
JISLJALEQS 28-Aug-14 CE 120.00 2.40 0.30
14.29%
2.75
2.25
36,000 9 0.86 44,000 24,000
120.00%
JISLJALEQS 31-Jul-14 CE 120.00 0.40 0.00
0.00%
0.40
0.25
36,000 9 0.12 736,000 -12,000
-1.60%
NHPC 31-Jul-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 10,752,000 0
0.00%
POWERGRID 31-Jul-14 CE 145.00 0.15 -0.10
-40.00%
0.20
0.15
36,000 18 0.06 1,188,000 0
0.00%
RCOM 31-Jul-14 CE 125.00 11.10 0.20
1.83%
12.00
10.05
36,000 18 3.87 368,000 -14,000
-3.66%
SYNDIBANK 31-Jul-14 CE 152.50 3.20 1.05
48.84%
3.55
2.55
36,000 9 1.11 56,000 -8,000
-12.50%
SSLT 31-Jul-14 CE 290.00 14.10 5.10
56.67%
14.50
7.50
36,000 18 3.95 132,000 -4,000
-2.94%
TATAMTRDVR 31-Jul-14 CE 310.00 6.50 -0.55
-7.80%
6.50
4.75
36,000 18 2.01 268,000 6,000
2.29%
UCOBANK 31-Jul-14 CE 120.00 0.25 0.15
150.00%
0.25
0.15
36,000 9 0.07 416,000 0
0.00%
BIOCON 31-Jul-14 CE 500.00 26.35 3.45
15.07%
27.40
22.40
35,500 71 8.65 98,500 500
0.51%
INFY 31-Jul-14 CE 3,450.00 10.50 -4.95
-32.04%
13.25
8.90
35,125 281 3.65 81,000 -3,250
-3.86%
AUROPHARMA 31-Jul-14 CE 800.00 0.90 -0.60
-40.00%
1.85
0.90
34,500 69 0.42 340,000 -25,000
-6.85%
HDFC 31-Jul-14 CE 1,040.00 8.35 -3.40
-28.94%
10.90
7.50
34,500 138 3.01 97,500 7,500
8.33%
HDFC 31-Jul-14 CE 1,060.00 3.40 -2.10
-38.18%
4.55
3.05
34,250 137 1.34 99,250 2,500
2.58%
HINDZINC 31-Jul-14 CE 165.00 4.10 -0.10
-2.38%
4.75
3.75
34,000 17 1.49 140,000 -2,000
-1.41%
NTPC 28-Aug-14 CE 150.00 5.70 -0.20
-3.39%
5.70
5.05
34,000 17 1.81 214,000 10,000
4.90%
SBIN 31-Jul-14 CE 2,500.00 79.50 14.60
22.50%
82.05
58.00
34,000 272 25.46 89,250 -500
-0.56%
TATAMOTORS 31-Jul-14 CE 470.00 14.55 -2.00
-12.08%
14.95
12.05
34,000 34 4.61 351,000 -4,000
-1.13%
SBIN 31-Jul-14 CE 2,800.00 2.50 -0.10
-3.85%
2.85
2.10
33,000 264 0.84 291,375 -875
-0.30%
MCDOWELL-N 31-Jul-14 CE 2,500.00 7.95 0.25
3.25%
8.65
6.85
32,125 257 2.48 585,500 2,250
0.39%
ALBK 31-Jul-14 CE 145.00 0.10 -0.05
-33.33%
0.15
0.10
32,000 8 0.03 296,000 -16,000
-5.13%
ARVIND 31-Jul-14 CE 245.00 1.30 -0.20
-13.33%
1.45
1.05
32,000 16 0.41 122,000 6,000
5.17%
ADANIPOWER 31-Jul-14 CE 72.50 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 320,000 -32,000
-9.09%
APOLLOTYRE 31-Jul-14 CE 205.00 0.35 -0.15
-30.00%
0.55
0.30
32,000 16 0.13 172,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 210.00 0.15 -0.20
-57.14%
0.25
0.10
32,000 16 0.06 368,000 -10,000
-2.65%
DISHTV 31-Jul-14 CE 57.50 5.00 2.05
69.49%
5.00
4.40
32,000 4 1.49 72,000 -8,000
-10.00%
NTPC 28-Aug-14 CE 170.00 1.15 0.00
0.00%
1.15
1.00
32,000 16 0.34 210,000 16,000
8.25%
TATASTEEL 31-Jul-14 CE 530.00 41.50 12.75
44.35%
41.50
34.45
32,000 32 12.27 311,000 -12,000
-3.72%
TATAPOWER 31-Jul-14 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 8 0.03 848,000 -8,000
-0.93%
UNIONBANK 31-Jul-14 CE 205.00 2.80 0.90
47.37%
3.00
1.75
32,000 16 0.81 46,000 8,000
21.05%
TECHM 31-Jul-14 CE 2,250.00 9.65 2.90
42.96%
13.45
7.30
31,875 255 3.50 62,875 -750
-1.18%
RELCAPITAL 28-Aug-14 CE 600.00 39.00 15.85
68.47%
40.00
24.00
31,000 31 10.77 52,000 3,000
6.12%
TATACHEM 31-Jul-14 CE 360.00 1.70 -0.10
-5.56%
1.95
1.25
31,000 31 0.49 92,000 16,000
21.05%
KOTAKBANK 31-Jul-14 CE 940.00 11.50 -1.35
-10.51%
12.00
8.90
30,500 61 3.29 57,500 -2,500
-4.17%
LT 28-Aug-14 CE 1,700.00 45.90 3.15
7.37%
46.20
34.95
30,250 121 11.77 30,250 14,250
89.06%
BAJAJ-AUTO 31-Jul-14 CE 2,100.00 27.00 -7.80
-22.41%
40.40
22.75
30,125 241 9.59 59,500 6,750
12.80%
GMRINFRA 31-Jul-14 CE 35.00 0.05 -0.10
-66.67%
0.05
0.05
30,000 3 0.02 6,720,000 -30,000
-0.44%
JPPOWER 31-Jul-14 CE 17.50 3.50 0.30
9.38%
3.50
3.40
30,000 2 1.03 135,000 0
0.00%
M&MFIN 31-Jul-14 CE 260.00 6.10 1.55
34.07%
6.70
5.50
30,000 30 1.85 109,000 5,000
4.81%
UPL 31-Jul-14 CE 360.00 0.50 -0.30
-37.50%
0.70
0.50
30,000 15 0.20 216,000 22,000
11.34%
SUNTV 31-Jul-14 CE 440.00 3.55 -4.40
-55.35%
6.35
3.25
30,000 30 1.46 34,000 14,000
70.00%
TATASTEEL 28-Aug-14 CE 600.00 13.00 3.35
34.72%
13.00
10.70
30,000 30 3.64 146,000 9,000
6.57%
TATASTEEL 31-Jul-14 CE 540.00 32.00 12.05
60.40%
32.00
18.90
30,000 30 7.96 295,000 -5,000
-1.67%
TATAMTRDVR 31-Jul-14 CE 330.00 1.15 -0.05
-4.17%
1.15
0.70
30,000 15 0.28 368,000 2,000
0.55%
BANKNIFTY 31-Jul-14 CE 15,400.00 240.00 24.45
11.34%
246.05
176.20
29,225 1,169 59.89 57,000 3,700
6.94%
ASIANPAINT 31-Jul-14 CE 610.00 6.80 0.70
11.48%
7.70
4.05
29,000 58 1.71 49,500 -3,500
-6.60%
RELIANCE 28-Aug-14 CE 1,060.00 22.00 -2.85
-11.47%
22.00
20.15
28,750 115 6.12 128,000 2,500
1.99%
JSWSTEEL 31-Jul-14 CE 1,220.00 19.00 10.35
119.65%
19.70
5.20
28,500 114 3.89 13,500 -2,250
-14.29%
HEXAWARE 31-Jul-14 CE 155.00 2.00 0.35
21.21%
2.00
1.50
28,000 14 0.52 226,000 8,000
3.67%
ANDHRABANK 31-Jul-14 CE 87.50 1.85 0.50
37.04%
1.85
1.15
28,000 7 0.41 44,000 4,000
10.00%
CAIRN 31-Jul-14 CE 320.00 10.50 -12.00
-53.33%
12.75
9.15
28,000 28 3.13 17,000 16,000
1,600.00%
GAIL 31-Jul-14 CE 450.00 1.30 -1.85
-58.73%
2.10
1.05
28,000 28 0.42 73,000 14,000
23.73%
IDEA 31-Jul-14 CE 165.00 0.40 0.10
33.33%
0.50
0.30
28,000 14 0.11 46,000 8,000
21.05%
IDFC 28-Aug-14 CE 165.00 6.65 1.55
30.39%
6.65
5.20
28,000 14 1.67 78,000 12,000
18.18%
IDFC 31-Jul-14 CE 185.00 0.20 0.10
100.00%
3.00
0.10
28,000 14 0.10 120,000 0
0.00%
IRB 31-Jul-14 CE 310.00 0.25 -0.05
-16.67%
0.30
0.25
28,000 7 0.08 304,000 -4,000
-1.30%
L&TFH 28-Aug-14 CE 70.00 4.70 -0.30
-6.00%
4.90
4.70
28,000 7 1.35 28,000 12,000
75.00%
L&TFH 28-Aug-14 CE 80.00 1.20 -0.15
-11.11%
1.25
1.15
28,000 7 0.33 160,000 8,000
5.26%
RCOM 28-Aug-14 CE 150.00 2.65 0.15
6.00%
2.95
2.30
28,000 14 0.74 122,000 4,000
3.39%
RANBAXY 31-Jul-14 CE 580.00 1.35 -1.30
-49.06%
2.15
1.35
28,000 28 0.46 136,000 2,000
1.49%
SYNDIBANK 31-Jul-14 CE 157.50 1.40 0.30
27.27%
1.70
1.20
28,000 7 0.41 20,000 0
0.00%
SSLT 28-Aug-14 CE 320.00 7.65 2.15
39.09%
7.65
5.40
28,000 14 1.88 36,000 24,000
200.00%
TATAGLOBAL 31-Jul-14 CE 155.00 4.65 0.60
14.81%
4.65
3.70
28,000 14 1.14 244,000 0
0.00%
UCOBANK 31-Jul-14 CE 107.50 1.90 0.75
65.22%
1.90
1.25
28,000 7 0.43 24,000 16,000
200.00%
ADANIENT 31-Jul-14 CE 500.00 1.10 0.00
0.00%
1.10
0.60
27,000 27 0.23 583,000 2,000
0.34%
BHARTIARTL 31-Jul-14 CE 355.00 5.45 -0.85
-13.49%
6.85
5.00
27,000 27 1.50 77,000 6,000
8.45%
CIPLA 31-Jul-14 CE 470.00 0.30 -0.20
-40.00%
0.45
0.30
27,000 27 0.12 148,000 -25,000
-14.45%
ONGC 31-Jul-14 CE 400.00 10.30 -0.65
-5.94%
11.05
9.80
27,000 27 2.83 299,000 11,000
3.82%
YESBANK 31-Jul-14 CE 590.00 0.50 -0.10
-16.67%
0.70
0.45
27,000 27 0.16 113,000 1,000
0.89%
BANKNIFTY 31-Jul-14 CE 16,200.00 9.50 0.05
0.53%
10.15
6.70
26,975 1,079 2.26 64,000 1,725
2.77%
AXISBANK 31-Jul-14 CE 2,080.00 6.50 -1.80
-21.69%
9.20
5.65
26,750 107 1.90 33,000 0
0.00%
INFY 31-Jul-14 CE 3,600.00 2.20 -1.20
-35.29%
3.50
1.60
26,375 211 0.54 210,375 -10,750
-4.86%
CAIRN 31-Jul-14 CE 380.00 0.10 -0.30
-75.00%
0.10
0.10
26,000 26 0.03 413,000 -23,000
-5.28%
CENTURYTEX 31-Jul-14 CE 600.00 43.25 -1.35
-3.03%
53.00
36.25
26,000 26 11.03 150,000 -5,000
-3.23%
EXIDEIND 28-Aug-14 CE 170.00 4.90 0.90
22.50%
5.00
2.95
26,000 13 1.10 34,000 18,000
112.50%
HINDALCO 31-Jul-14 CE 170.00 27.60 4.20
17.95%
27.90
23.70
26,000 13 6.94 300,000 -10,000
-3.23%
ADANIPORTS 31-Jul-14 CE 285.00 6.20 0.40
6.90%
6.55
4.90
26,000 13 1.48 82,000 4,000
5.13%
ADANIPORTS 31-Jul-14 CE 310.00 0.60 -0.10
-14.29%
0.65
0.50
26,000 13 0.15 190,000 -8,000
-4.04%
LT 31-Jul-14 CE 1,800.00 2.55 0.35
15.91%
2.55
1.45
25,750 103 0.45 583,750 -3,750
-0.64%
NIFTY 24-Dec-14 CE 8,000.00 306.90 -0.30
-0.10%
308.00
296.00
25,700 514 76.98 3,634,800 8,900
0.25%
BIOCON 31-Jul-14 CE 560.00 3.55 -0.35
-8.97%
4.05
2.70
25,500 51 0.80 85,500 -3,500
-3.93%
LT 31-Jul-14 CE 1,740.00 8.00 1.30
19.40%
8.00
4.60
25,500 102 1.35 54,000 -750
-1.37%
PNB 31-Jul-14 CE 960.00 8.00 2.10
35.59%
8.50
5.55
25,500 51 1.94 60,500 2,000
3.42%
BHARATFORG 31-Jul-14 CE 700.00 8.20 -4.10
-33.33%
9.05
6.10
25,000 25 1.75 99,000 3,000
3.13%
CAIRN 31-Jul-14 CE 370.00 0.20 -0.55
-73.33%
0.30
0.10
25,000 25 0.05 364,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 350.00 0.55 0.05
10.00%
0.70
0.50
25,000 25 0.14 172,000 -2,000
-1.15%
RELCAPITAL 31-Jul-14 CE 690.00 1.30 0.75
136.36%
1.70
0.60
25,000 25 0.29 80,000 7,000
9.59%
AXISBANK 31-Jul-14 CE 2,060.00 9.50 -2.90
-23.39%
14.65
8.50
24,750 99 2.63 31,750 5,000
18.69%
SBIN 31-Jul-14 CE 2,900.00 1.55 -0.35
-18.42%
1.75
1.40
24,250 194 0.38 220,625 -250
-0.11%
TECHM 31-Jul-14 CE 2,300.00 3.70 0.55
17.46%
5.70
3.40
24,250 194 1.19 48,250 20,250
72.32%
ALBK 31-Jul-14 CE 127.50 1.25 0.15
13.64%
1.25
0.75
24,000 6 0.25 68,000 -8,000
-10.53%
ADANIPOWER 31-Jul-14 CE 57.50 2.85 0.40
16.33%
2.85
2.55
24,000 3 0.66 224,000 -8,000
-3.45%
ADANIPOWER 31-Jul-14 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 3 0.02 2,944,000 -16,000
-0.54%
CENTURYTEX 31-Jul-14 CE 620.00 27.20 -1.05
-3.72%
34.85
22.00
24,000 24 6.56 87,000 -2,000
-2.25%
DISHTV 28-Aug-14 CE 60.00 4.70 1.30
38.24%
4.70
3.95
24,000 3 1.01 40,000 8,000
25.00%
EXIDEIND 31-Jul-14 CE 185.00 0.25 -0.10
-28.57%
0.25
0.10
24,000 12 0.05 56,000 12,000
27.27%
HINDALCO 28-Aug-14 CE 190.00 14.00 2.15
18.14%
14.00
11.30
24,000 12 3.13 124,000 -4,000
-3.13%
HDIL 31-Jul-14 CE 110.00 0.20 0.00
0.00%
0.20
0.15
24,000 3 0.04 2,512,000 -16,000
-0.63%
IDBI 31-Jul-14 CE 92.50 3.00 -1.30
-30.23%
3.00
2.00
24,000 6 0.52 28,000 20,000
250.00%
IOB 31-Jul-14 CE 75.00 0.80 -0.05
-5.88%
0.80
0.70
24,000 3 0.18 576,000 -16,000
-2.70%
JPASSOCIAT 31-Jul-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 792,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 960.00 5.00 -0.10
-1.96%
5.10
3.45
24,000 48 1.07 137,500 0
0.00%
L&TFH 31-Jul-14 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 544,000 -24,000
-4.23%
NHPC 28-Aug-14 CE 22.50 1.85 -0.25
-11.90%
1.85
1.80
24,000 2 0.44 36,000 0
0.00%
NHPC 28-Aug-14 CE 27.50 0.40 0.05
14.29%
0.40
0.35
24,000 2 0.09 192,000 0
0.00%
NHPC 31-Jul-14 CE 15.00 5.55 0.15
2.78%
5.55
5.55
24,000 2 1.33 24,000 24,000
0.00%
PTC 31-Jul-14 CE 87.50 0.85 0.05
6.25%
0.85
0.75
24,000 6 0.20 104,000 16,000
18.18%
RCOM 28-Aug-14 CE 140.00 5.10 -0.05
-0.97%
5.35
4.95
24,000 12 1.23 122,000 10,000
8.93%
RECLTD 31-Jul-14 CE 340.00 3.10 0.50
19.23%
3.50
2.15
24,000 24 0.70 131,000 4,000
3.15%
RPOWER 31-Jul-14 CE 107.50 0.15 0.00
0.00%
0.15
0.10
24,000 6 0.03 184,000 -20,000
-9.80%
TATAMTRDVR 31-Jul-14 CE 315.00 4.00 -0.55
-12.09%
4.00
3.15
24,000 12 0.89 46,000 6,000
15.00%
TATAGLOBAL 31-Jul-14 CE 180.00 0.20 0.00
0.00%
0.20
0.15
24,000 12 0.04 1,046,000 -6,000
-0.57%
UCOBANK 28-Aug-14 CE 120.00 1.60 0.25
18.52%
1.60
1.05
24,000 6 0.28 80,000 -12,000
-13.04%
NIFTY 31-Jul-14 CE 7,650.00 153.00 0.70
0.46%
155.95
127.00
23,850 477 32.59 216,700 -200
-0.09%
BANKBARODA 31-Jul-14 CE 840.00 38.00 13.55
55.42%
41.05
28.75
23,500 47 8.19 109,000 -11,500
-9.54%
ADANIENT 31-Jul-14 CE 520.00 0.50 -0.05
-9.09%
0.60
0.50
23,000 23 0.12 228,000 19,000
9.09%
BANKINDIA 28-Aug-14 CE 290.00 24.30 9.55
64.75%
25.00
15.50
23,000 23 5.53 22,000 17,000
340.00%
CANBK 31-Jul-14 CE 440.00 1.10 0.10
10.00%
1.30
0.90
23,000 23 0.24 161,000 6,000
3.87%
CENTURYTEX 28-Aug-14 CE 700.00 11.50 -3.10
-21.23%
12.15
11.50
23,000 23 2.66 22,000 15,000
214.29%
HINDPETRO 31-Jul-14 CE 420.00 1.50 -0.80
-34.78%
2.65
1.40
23,000 23 0.48 239,000 6,000
2.58%
ONGC 31-Jul-14 CE 425.00 1.45 -0.25
-14.71%
1.70
1.25
23,000 23 0.35 138,000 8,000
6.15%
ACC 31-Jul-14 CE 1,500.00 7.50 0.65
9.49%
7.65
3.50
22,000 88 1.04 44,750 4,750
11.88%
BHEL 28-Aug-14 CE 250.00 8.05 0.85
11.81%
8.05
6.05
22,000 11 1.64 38,000 10,000
35.71%
BHARTIARTL 31-Jul-14 CE 365.00 2.45 -0.65
-20.97%
3.10
2.15
22,000 22 0.54 55,000 2,000
3.77%
DLF 31-Jul-14 CE 245.00 0.35 0.05
16.67%
0.35
0.20
22,000 11 0.06 130,000 -10,000
-7.14%
EXIDEIND 31-Jul-14 CE 162.50 3.30 0.80
32.00%
3.80
1.00
22,000 11 0.64 14,000 6,000
75.00%
HINDALCO 31-Jul-14 CE 175.00 22.50 3.20
16.58%
22.50
19.75
22,000 11 4.70 350,000 -16,000
-4.37%
IDEA 31-Jul-14 CE 135.00 16.65 2.35
16.43%
16.90
13.70
22,000 11 3.59 596,000 -6,000
-1.00%
IDFC 31-Jul-14 CE 145.00 16.35 2.85
21.11%
16.35
13.70
22,000 11 3.27 1,242,000 0
0.00%
NTPC 31-Jul-14 CE 147.50 3.60 -0.25
-6.49%
4.10
3.00
22,000 11 0.81 166,000 -16,000
-8.79%
SSLT 31-Jul-14 CE 295.00 10.50 4.05
62.79%
10.50
5.75
22,000 11 1.66 54,000 2,000
3.85%
TATAGLOBAL 28-Aug-14 CE 160.00 5.00 -0.05
-0.99%
5.00
4.80
22,000 11 1.08 106,000 14,000
15.22%
VOLTAS 31-Jul-14 CE 215.00 0.75 -0.45
-37.50%
0.75
0.55
22,000 11 0.14 58,000 -6,000
-9.38%
ZEEL 31-Jul-14 CE 310.00 2.40 -0.05
-2.04%
2.85
1.60
22,000 22 0.54 345,000 -3,000
-0.86%
MARUTI 31-Jul-14 CE 2,500.00 38.55 1.70
4.61%
45.00
35.25
21,875 175 8.62 54,875 2,875
5.53%
BAJAJ-AUTO 31-Jul-14 CE 2,150.00 12.40 -3.55
-22.26%
20.30
10.05
21,125 169 2.99 48,000 6,375
15.32%
MARUTI 31-Jul-14 CE 2,550.00 20.80 1.05
5.32%
23.00
17.80
21,125 169 4.35 41,000 3,125
8.25%
CAIRN 31-Jul-14 CE 365.00 0.20 -0.95
-82.61%
1.70
0.10
21,000 21 0.07 72,000 -15,000
-17.24%
LICHSGFIN 31-Jul-14 CE 325.00 3.60 0.85
30.91%
4.00
3.10
21,000 21 0.73 46,000 7,000
17.95%
ONGC 31-Jul-14 CE 450.00 0.20 -0.10
-33.33%
0.30
0.20
21,000 21 0.05 767,000 -1,000
-0.13%
TATAMOTORS 28-Aug-14 CE 500.00 12.00 -2.00
-14.29%
12.05
11.45
21,000 21 2.48 224,000 -9,000
-3.86%
NIFTY 28-Aug-14 CE 8,400.00 6.70 0.10
1.52%
6.70
5.90
20,650 413 1.27 158,150 -4,950
-3.03%
AUROPHARMA 31-Jul-14 CE 780.00 1.80 -0.60
-25.00%
3.05
1.80
20,500 41 0.51 182,500 -1,000
-0.54%
LT 31-Jul-14 CE 1,640.00 45.00 4.50
11.11%
45.00
30.35
20,500 82 7.18 48,750 4,750
10.80%
SBIN 31-Jul-14 CE 2,540.00 54.00 13.65
33.83%
54.95
34.95
20,250 162 9.07 10,500 -5,125
-32.80%
ANDHRABANK 31-Jul-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 752,000 -12,000
-1.57%
ALBK 28-Aug-14 CE 120.00 8.20 0.95
13.10%
8.65
8.00
20,000 5 1.69 32,000 16,000
100.00%
DLF 28-Aug-14 CE 220.00 11.45 1.35
13.37%
11.45
9.50
20,000 10 2.06 300,000 10,000
3.45%
DLF 28-Aug-14 CE 230.00 7.65 1.05
15.91%
7.70
5.95
20,000 10 1.40 342,000 0
0.00%
DLF 31-Jul-14 CE 205.00 14.60 5.15
54.50%
14.60
13.60
20,000 10 2.84 1,288,000 2,000
0.16%
FEDERALBNK 28-Aug-14 CE 125.00 7.20 0.40
5.88%
7.20
7.20
20,000 5 1.44 4,000 0
0.00%
FEDERALBNK 31-Jul-14 CE 120.00 6.35 0.95
17.59%
6.35
4.95
20,000 5 1.16 244,000 0
0.00%
INDIACEM 31-Jul-14 CE 102.50 3.50 0.25
7.69%
3.50
2.40
20,000 5 0.61 8,000 4,000
100.00%
JISLJALEQS 28-Aug-14 CE 110.00 5.00 0.50
11.11%
5.00
4.10
20,000 5 0.89 16,000 8,000
100.00%
JISLJALEQS 31-Jul-14 CE 125.00 0.20 0.00
0.00%
0.20
0.10
20,000 5 0.03 388,000 0
0.00%
L&TFH 28-Aug-14 CE 72.50 3.30 -0.45
-12.00%
3.55
3.05
20,000 5 0.66 44,000 8,000
22.22%
PFC 28-Aug-14 CE 310.00 5.00 -54.50
-91.60%
5.00
5.00
20,000 10 1.00 - 0
0.00%
PTC 31-Jul-14 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 5 0.01 388,000 -16,000
-3.96%
RCOM 28-Aug-14 CE 135.00 7.45 0.40
5.67%
8.15
6.90
20,000 10 1.49 74,000 2,000
2.78%
RPOWER 31-Jul-14 CE 90.00 6.30 1.70
36.96%
6.35
5.25
20,000 5 1.22 100,000 0
0.00%
SYNDIBANK 28-Aug-14 CE 150.00 9.20 0.95
11.52%
9.65
9.20
20,000 5 1.86 32,000 4,000
14.29%
SYNDIBANK 31-Jul-14 CE 145.00 7.60 1.45
23.58%
8.05
6.00
20,000 5 1.44 92,000 0
0.00%
SSLT 28-Aug-14 CE 310.00 11.40 2.65
30.29%
11.60
8.25
20,000 10 2.03 16,000 8,000
100.00%
UPL 31-Jul-14 CE 320.00 6.50 0.40
6.56%
6.50
5.10
20,000 10 1.16 60,000 14,000
30.43%
TATASTEEL 28-Aug-14 CE 570.00 25.10 5.95
31.07%
25.10
20.90
20,000 20 4.65 50,000 9,000
21.95%
TATAPOWER 28-Aug-14 CE 120.00 1.00 0.00
0.00%
1.75
1.00
20,000 5 0.25 136,000 4,000
3.03%
NIFTY 28-Aug-14 CE 7,600.00 280.00 1.60
0.57%
280.00
247.20
19,950 399 52.53 442,600 1,150
0.26%
INDUSINDBK 31-Jul-14 CE 560.00 5.15 -1.95
-27.46%
6.40
4.90
19,500 39 1.07 129,000 1,000
0.78%
INFY 31-Jul-14 CE 3,550.00 2.90 -2.10
-42.00%
4.00
2.65
19,375 155 0.61 58,625 -9,250
-13.63%
ONGC 31-Jul-14 CE 415.00 3.25 -0.60
-15.58%
3.95
2.95
19,000 19 0.64 155,000 -1,000
-0.64%
TITAN 31-Jul-14 CE 340.00 3.85 -2.25
-36.89%
5.85
3.75
19,000 19 0.86 88,000 5,000
6.02%
TATASTEEL 31-Jul-14 CE 520.00 51.00 15.40
43.26%
51.00
39.10
19,000 19 8.74 402,000 -2,000
-0.50%
ICICIBANK 31-Jul-14 CE 1,480.00 33.60 -6.90
-17.04%
35.70
27.40
18,500 74 5.79 51,250 -750
-1.44%
NIFTY 25-Sep-14 CE 4,000.00 3,800.00 14.35
0.38%
3,800.00
3,775.00
18,350 367 694.50 141,400 10,450
7.98%
MARUTI 31-Jul-14 CE 2,600.00 9.90 -0.05
-0.50%
11.90
8.55
18,125 145 1.87 70,375 -500
-0.71%
NIFTY 31-Jul-14 CE 8,050.00 1.75 -0.30
-14.63%
2.10
1.35
18,100 362 0.28 97,050 3,250
3.46%
ACC 31-Jul-14 CE 1,450.00 24.65 4.60
22.94%
24.70
13.35
18,000 72 3.25 14,000 -250
-1.75%
ADANIENT 31-Jul-14 CE 490.00 1.25 -0.30
-19.35%
1.25
1.00
18,000 18 0.20 139,000 1,000
0.72%
BHEL 31-Jul-14 CE 280.00 0.10 -0.05
-33.33%
0.15
0.10
18,000 9 0.02 466,000 -12,000
-2.51%
BHARTIARTL 28-Aug-14 CE 380.00 3.90 -1.20
-23.53%
4.00
3.90
18,000 18 0.71 13,000 11,000
550.00%
CANBK 31-Jul-14 CE 470.00 0.25 -0.10
-28.57%
0.25
0.20
18,000 18 0.04 68,000 0
0.00%
IFCI 28-Aug-14 CE 45.00 0.70 -0.05
-6.67%
0.75
0.70
18,000 2 0.13 36,000 0
0.00%
PFC 31-Jul-14 CE 285.00 3.15 0.25
8.62%
3.95
3.00
18,000 9 0.62 46,000 4,000
9.52%
RELCAPITAL 31-Jul-14 CE 710.00 0.70 0.30
75.00%
0.90
0.60
18,000 18 0.14 30,000 1,000
3.45%
UPL 31-Jul-14 CE 350.00 0.80 -0.15
-15.79%
0.95
0.65
18,000 9 0.15 142,000 8,000
5.97%
SUNTV 31-Jul-14 CE 430.00 6.00 -5.85
-49.37%
10.30
5.00
18,000 18 1.34 20,000 0
0.00%
TATACHEM 31-Jul-14 CE 340.00 9.95 1.20
13.71%
10.95
8.45
18,000 18 1.75 56,000 -1,000
-1.75%
TITAN 31-Jul-14 CE 350.00 1.45 -1.20
-45.28%
2.30
1.45
18,000 18 0.32 82,000 5,000
6.49%
SBIN 31-Jul-14 CE 2,640.00 13.00 2.40
22.64%
14.85
9.55
17,875 143 2.32 38,000 2,250
6.29%
NIFTY 31-Jul-14 CE 8,500.00 0.30 -0.15
-33.33%
0.45
0.25
17,400 348 0.05 1,433,650 -9,650
-0.67%
ASIANPAINT 31-Jul-14 CE 600.00 13.00 2.50
23.81%
13.00
8.15
17,000 34 1.90 77,500 -2,000
-2.52%
GAIL 31-Jul-14 CE 460.00 0.60 -0.80
-57.14%
0.60
0.40
17,000 17 0.08 74,000 -4,000
-5.13%
MCLEODRUSS 31-Jul-14 CE 290.00 2.50 -0.05
-1.96%
2.50
1.45
17,000 17 0.31 64,000 -2,000
-3.03%
PNB 31-Jul-14 CE 920.00 24.90 6.00
31.75%
27.05
19.05
17,000 34 4.12 25,000 -4,000
-13.79%
LT 31-Jul-14 CE 1,760.00 5.40 0.70
14.89%
5.40
3.30
16,750 67 0.61 88,250 9,000
11.36%
AXISBANK 28-Aug-14 CE 2,100.00 44.00 -3.25
-6.88%
46.50
42.25
16,750 67 7.52 59,750 6,500
12.21%
NIFTY 31-Jul-14 CE 7,400.00 391.30 2.10
0.54%
394.50
361.60
16,450 329 61.64 666,400 -4,900
-0.73%
ADANIPOWER 31-Jul-14 CE 55.00 4.70 0.25
5.62%
4.75
4.70
16,000 2 0.76 72,000 -16,000
-18.18%
CANBK 31-Jul-14 CE 450.00 0.65 0.05
8.33%
0.75
0.60
16,000 16 0.11 278,000 -2,000
-0.71%
CAIRN 31-Jul-14 CE 355.00 0.25 -2.20
-89.80%
0.50
0.25
16,000 16 0.05 46,000 0
0.00%
DABUR 31-Jul-14 CE 205.00 0.20 0.00
0.00%
0.50
0.15
16,000 8 0.04 252,000 0
0.00%
DISHTV 28-Aug-14 CE 62.50 3.40 1.00
41.67%
3.40
3.00
16,000 2 0.51 24,000 0
0.00%
DISHTV 28-Aug-14 CE 65.00 2.20 0.40
22.22%
2.20
1.95
16,000 2 0.33 56,000 0
0.00%
DISHTV 31-Jul-14 CE 55.00 7.50 2.80
59.57%
7.50
5.20
16,000 2 1.02 56,000 8,000
16.67%
FEDERALBNK 31-Jul-14 CE 140.00 0.10 -0.05
-33.33%
0.15
0.10
16,000 4 0.02 748,000 -12,000
-1.58%
HINDALCO 28-Aug-14 CE 180.00 21.00 3.05
16.99%
21.00
19.00
16,000 8 3.13 64,000 -4,000
-5.88%
HINDALCO 28-Aug-14 CE 195.00 11.20 2.20
24.44%
11.20
10.00
16,000 8 1.67 32,000 12,000
60.00%
HDFC 31-Jul-14 CE 1,020.00 18.50 -4.85
-20.77%
21.70
17.40
16,000 64 3.03 108,500 -2,500
-2.25%
HINDPETRO 31-Jul-14 CE 410.00 3.05 -1.10
-26.51%
4.45
2.60
16,000 16 0.55 79,000 3,000
3.95%
INDIACEM 31-Jul-14 CE 110.00 0.85 0.05
6.25%
0.85
0.60
16,000 4 0.12 356,000 0
0.00%
IDBI 31-Jul-14 CE 110.00 0.10 0.00
0.00%
0.10
0.05
16,000 4 0.01 664,000 -4,000
-0.60%
IRB 28-Aug-14 CE 300.00 6.00 0.75
14.29%
6.00
6.00
16,000 4 0.96 36,000 0
0.00%
IOB 28-Aug-14 CE 75.00 3.10 -0.40
-11.43%
3.40
3.10
16,000 2 0.52 16,000 0
0.00%
JPASSOCIAT 31-Jul-14 CE 60.00 5.60 -0.40
-6.67%
5.85
5.60
16,000 2 0.92 600,000 0
0.00%
JSWENERGY 28-Aug-14 CE 90.00 2.30 -0.25
-9.80%
3.35
2.30
16,000 4 0.42 24,000 12,000
100.00%
JISLJALEQS 31-Jul-14 CE 117.50 0.50 -0.20
-28.57%
0.50
0.35
16,000 4 0.06 24,000 -12,000
-33.33%
L&TFH 31-Jul-14 CE 82.50 0.10 -0.10
-50.00%
0.15
0.10
16,000 4 0.02 60,000 12,000
25.00%
POWERGRID 31-Jul-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 404,000 -12,000
-2.88%
RELCAPITAL 28-Aug-14 CE 700.00 8.00 4.75
146.15%
8.60
7.65
16,000 16 1.28 19,000 7,000
58.33%
SSLT 31-Jul-14 CE 350.00 0.20 0.10
100.00%
0.20
0.05
16,000 8 0.02 138,000 -8,000
-5.48%
UPL 31-Jul-14 CE 330.00 3.15 -0.35
-10.00%
3.35
2.75
16,000 8 0.48 98,000 2,000
2.08%
UPL 31-Jul-14 CE 340.00 2.00 0.00
0.00%
2.00
1.50
16,000 8 0.27 154,000 4,000
2.67%
TATAMOTORS 31-Jul-14 CE 460.00 21.00 -4.40
-17.32%
24.00
20.25
16,000 16 3.48 278,000 -7,000
-2.46%
TATAMOTORS 31-Jul-14 CE 520.00 0.45 -0.30
-40.00%
0.50
0.35
16,000 16 0.07 200,000 -12,000
-5.66%
TATASTEEL 28-Aug-14 CE 560.00 29.00 6.00
26.09%
29.00
26.70
16,000 16 4.46 60,000 2,000
3.45%
TATAPOWER 31-Jul-14 CE 100.00 4.35 0.35
8.75%
4.50
3.90
16,000 4 0.67 176,000 4,000
2.33%
UNIONBANK 31-Jul-14 CE 230.00 0.30 0.05
20.00%
0.30
0.30
16,000 8 0.05 194,000 -12,000
-5.83%
DRREDDY 31-Jul-14 CE 2,750.00 18.00 -16.40
-47.67%
29.55
17.60
15,500 124 3.37 23,250 1,750
8.14%
BHARATFORG 31-Jul-14 CE 720.00 3.25 -2.10
-39.25%
5.00
2.35
15,000 15 0.45 89,000 6,000
7.23%
BANKINDIA 28-Aug-14 CE 320.00 11.00 -4.00
-26.67%
11.00
8.55
15,000 15 1.48 9,000 8,000
800.00%
BHARTIARTL 28-Aug-14 CE 370.00 6.50 -1.00
-13.33%
7.10
6.20
15,000 15 0.96 183,000 2,000
1.10%
BHARTIARTL 31-Jul-14 CE 375.00 1.05 -0.35
-25.00%
1.25
1.05
15,000 15 0.17 26,000 4,000
18.18%
BHARTIARTL 31-Jul-14 CE 390.00 0.45 -0.20
-30.77%
0.55
0.40
15,000 15 0.07 16,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 660.00 2.50 0.05
2.04%
3.40
2.10
14,500 29 0.42 148,000 2,000
1.37%
BHEL 28-Aug-14 CE 240.00 11.50 2.00
21.05%
11.60
9.10
14,000 7 1.45 30,000 4,000
15.38%
CROMPGREAV 31-Jul-14 CE 225.00 0.50 -0.60
-54.55%
0.80
0.50
14,000 7 0.08 420,000 2,000
0.48%
DLF 31-Jul-14 CE 200.00 17.80 1.55
9.54%
17.80
16.50
14,000 7 2.38 226,000 0
0.00%
IDFC 31-Jul-14 CE 140.00 21.45 3.05
16.58%
21.50
18.80
14,000 7 2.81 1,378,000 -6,000
-0.43%
ITC 31-Jul-14 CE 365.00 0.95 -0.30
-24.00%
1.10
0.80
14,000 14 0.13 80,000 4,000
5.26%
M&MFIN 31-Jul-14 CE 270.00 2.45 0.50
25.64%
3.05
2.20
14,000 14 0.37 129,000 1,000
0.78%
RCOM 31-Jul-14 CE 120.00 15.25 0.15
0.99%
16.75
14.90
14,000 7 2.20 48,000 -12,000
-20.00%
RECLTD 31-Jul-14 CE 350.00 1.55 0.40
34.78%
1.60
1.00
14,000 14 0.20 99,000 2,000
2.06%
SSLT 28-Aug-14 CE 300.00 15.00 2.50
20.00%
15.00
11.50
14,000 7 1.79 18,000 4,000
28.57%
TATASTEEL 31-Jul-14 CE 480.00 83.00 17.00
25.76%
83.00
82.00
14,000 14 11.54 52,000 0
0.00%
WIPRO 28-Aug-14 CE 600.00 10.15 -0.85
-7.73%
12.00
9.00
14,000 28 1.51 20,500 0
0.00%
LT 28-Aug-14 CE 1,660.00 65.00 9.95
18.07%
65.00
52.40
13,750 55 8.80 2,000 500
33.33%
MCDOWELL-N 31-Jul-14 CE 2,450.00 17.00 1.05
6.58%
17.50
15.00
13,625 109 2.20 91,000 -3,250
-3.45%
GLENMARK 31-Jul-14 CE 600.00 11.50 1.85
19.17%
13.45
11.00
13,500 27 1.61 31,500 7,500
31.25%
LT 31-Jul-14 CE 1,600.00 66.00 -0.70
-1.05%
66.00
52.70
13,500 54 7.73 174,750 -250
-0.14%
COALINDIA 31-Jul-14 CE 380.00 8.25 -0.40
-4.62%
9.40
8.10
13,000 13 1.09 272,000 0
0.00%
CENTURYTEX 31-Jul-14 CE 720.00 0.70 -0.55
-44.00%
1.25
0.70
13,000 13 0.12 22,000 7,000
46.67%
SUNTV 31-Jul-14 CE 450.00 2.40 -2.45
-50.52%
3.75
1.90
13,000 13 0.32 14,000 0
0.00%
TATASTEEL 28-Aug-14 CE 630.00 6.00 1.10
22.45%
6.00
4.90
13,000 13 0.74 15,000 9,000
150.00%
BANKNIFTY 31-Jul-14 CE 15,000.00 570.00 37.30
7.00%
570.00
470.00
12,775 511 66.23 295,800 475
0.16%
ULTRACEMCO 31-Jul-14 CE 2,500.00 24.00 7.25
43.28%
24.00
14.00
12,750 102 2.32 15,875 2,375
17.59%
HINDUNILVR 31-Jul-14 CE 620.00 19.75 2.60
15.16%
22.50
19.75
12,500 25 2.66 63,500 -3,000
-4.51%
M&M 31-Jul-14 CE 1,220.00 11.55 1.80
18.46%
12.70
7.50
12,500 50 1.33 26,750 1,500
5.94%
NIFTY 28-Aug-14 CE 7,500.00 359.40 4.35
1.23%
359.40
335.00
12,500 250 42.58 338,450 3,250
0.97%
BANKNIFTY 31-Jul-14 CE 16,500.00 4.10 0.10
2.50%
4.75
2.95
12,350 494 0.49 196,450 -2,325
-1.17%
SBIN 31-Jul-14 CE 2,660.00 11.15 3.15
39.38%
11.15
6.65
12,250 98 1.12 31,250 -2,375
-7.06%
NIFTY 31-Jul-14 CE 8,200.00 0.55 -0.20
-26.67%
0.80
0.55
12,100 242 0.08 1,471,600 -7,700
-0.52%
HEXAWARE 31-Jul-14 CE 170.00 0.25 0.00
0.00%
0.25
0.15
12,000 6 0.02 182,000 -4,000
-2.15%
ALBK 31-Jul-14 CE 115.00 7.60 0.60
8.57%
8.90
7.05
12,000 3 0.94 20,000 -8,000
-28.57%
BANKINDIA 28-Aug-14 CE 340.00 5.50 2.60
89.66%
5.50
4.65
12,000 12 0.58 10,000 9,000
900.00%
BHARTIARTL 31-Jul-14 CE 380.00 0.90 -0.15
-14.29%
1.05
0.80
12,000 12 0.11 158,000 4,000
2.60%
CANBK 28-Aug-14 CE 420.00 16.50 0.50
3.13%
17.80
13.25
12,000 12 2.01 12,000 3,000
33.33%
CAIRN 28-Aug-14 CE 360.00 2.40 -3.45
-58.97%
3.50
2.40
12,000 12 0.36 64,000 3,000
4.92%
DLF 31-Jul-14 CE 260.00 0.10 0.00
0.00%
0.10
0.05
12,000 6 0.01 772,000 -2,000
-0.26%
FEDERALBNK 31-Jul-14 CE 135.00 0.30 0.00
0.00%
0.30
0.20
12,000 3 0.03 476,000 -4,000
-0.83%
AMBUJACEM 31-Jul-14 CE 215.00 7.25 2.55
54.26%
7.25
5.00
12,000 6 0.69 30,000 0
0.00%
HINDALCO 31-Jul-14 CE 220.00 0.25 0.05
25.00%
0.30
0.25
12,000 6 0.03 18,000 0
0.00%
HDFCBANK 31-Jul-14 CE 830.00 17.50 3.85
28.21%
17.55
11.10
12,000 24 1.56 77,000 1,000
1.32%
HINDZINC 31-Jul-14 CE 180.00 0.55 -0.10
-15.38%
0.55
0.45
12,000 6 0.06 188,000 0
0.00%
ICICIBANK 31-Jul-14 CE 1,400.00 97.40 -8.95
-8.42%
103.00
93.00
12,000 48 11.62 374,250 -8,750
-2.28%
IDBI 31-Jul-14 CE 97.50 1.05 0.30
40.00%
1.05
0.80
12,000 3 0.11 40,000 0
0.00%
IRB 28-Aug-14 CE 280.00 10.60 0.50
4.95%
10.60
10.45
12,000 3 1.26 24,000 4,000
20.00%
IBREALEST 31-Jul-14 CE 100.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 1,432,000 -12,000
-0.83%
ITC 28-Aug-14 CE 360.00 6.00 -0.65
-9.77%
7.10
6.00
12,000 12 0.76 217,000 2,000
0.93%
JISLJALEQS 31-Jul-14 CE 130.00 0.15 -0.05
-25.00%
0.15
0.15
12,000 3 0.02 640,000 0
0.00%
ORIENTBANK 31-Jul-14 CE 290.00 7.50 1.95
35.14%
8.20
6.55
12,000 6 0.90 44,000 -8,000
-15.38%
PFC 31-Jul-14 CE 275.00 7.00 0.85
13.82%
7.75
6.80
12,000 6 0.87 30,000 0
0.00%
PTC 31-Jul-14 CE 100.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 732,000 -8,000
-1.08%
RCOM 28-Aug-14 CE 160.00 1.50 0.20
15.38%
1.50
1.20
12,000 6 0.17 42,000 2,000
5.00%
SAIL 31-Jul-14 CE 80.00 9.00 1.70
23.29%
9.00
8.10
12,000 3 1.04 88,000 -4,000
-4.35%
SUNPHARMA 31-Jul-14 CE 750.00 7.65 -4.30
-35.98%
11.10
7.65
12,000 24 1.12 62,000 2,000
3.33%
TATAMOTORS 28-Aug-14 CE 480.00 20.00 -3.00
-13.04%
20.85
19.50
12,000 12 2.42 169,000 2,000
1.20%
TATASTEEL 31-Jul-14 CE 500.00 70.00 13.20
23.24%
70.00
54.00
12,000 12 7.66 460,000 -8,000
-1.71%
TATAMTRDVR 28-Aug-14 CE 320.00 10.00 -1.50
-13.04%
10.60
10.00
12,000 6 1.22 34,000 6,000
21.43%
TATAPOWER 28-Aug-14 CE 105.00 4.15 0.05
1.22%
4.25
4.15
12,000 3 0.51 36,000 8,000
28.57%
TATAPOWER 31-Jul-14 CE 107.50 0.60 -0.20
-25.00%
0.80
0.60
12,000 3 0.08 220,000 4,000
1.85%
TATAPOWER 31-Jul-14 CE 115.00 0.15 0.00
0.00%
0.20
0.15
12,000 3 0.02 956,000 0
0.00%
UCOBANK 28-Aug-14 CE 105.00 5.40 1.30
31.71%
5.40
4.30
12,000 3 0.60 20,000 4,000
25.00%
HDFC 31-Jul-14 CE 1,080.00 1.40 -0.95
-40.43%
1.80
1.00
11,750 47 0.16 31,000 -9,500
-23.46%
RELIANCE 28-Aug-14 CE 1,100.00 11.50 -1.30
-10.16%
12.35
10.85
11,750 47 1.34 200,500 -1,500
-0.74%
ICICIBANK 31-Jul-14 CE 1,580.00 2.80 -1.00
-26.32%
2.90
2.35
11,500 46 0.29 33,500 0
0.00%
INDUSINDBK 31-Jul-14 CE 580.00 1.35 -0.70
-34.15%
1.70
1.00
11,500 23 0.17 87,000 -3,000
-3.33%
RELIANCE 28-Aug-14 CE 1,020.00 39.30 -2.50
-5.98%
39.50
38.00
11,250 45 4.37 78,250 4,000
5.39%
RELIANCE 31-Jul-14 CE 980.00 47.00 -4.40
-8.56%
49.00
46.95
11,250 45 5.40 218,000 -1,000
-0.46%
ASHOKLEY 28-Aug-14 CE 40.00 0.85 0.00
0.00%
0.85
0.85
11,000 1 0.09 33,000 0
0.00%
ASHOKLEY 31-Jul-14 CE 30.00 3.50 -0.40
-10.26%
3.50
3.50
11,000 1 0.39 253,000 -11,000
-4.17%
CAIRN 31-Jul-14 CE 400.00 0.10 -0.15
-60.00%
0.15
0.10
11,000 11 0.01 406,000 -1,000
-0.25%
GAIL 31-Jul-14 CE 430.00 7.60 -9.40
-55.29%
7.60
6.30
11,000 11 0.78 5,000 2,000
66.67%
GLENMARK 31-Jul-14 CE 580.00 17.65 -3.15
-15.14%
24.00
17.65
11,000 22 2.28 11,500 -1,000
-8.00%
HDFC 31-Jul-14 CE 1,000.00 32.40 -6.65
-17.03%
37.50
31.00
11,000 44 3.73 99,250 -7,000
-6.59%
HCLTECH 31-Jul-14 CE 1,650.00 6.75 2.05
43.62%
6.75
4.80
10,500 42 0.63 20,500 750
3.80%
PNB 31-Jul-14 CE 980.00 4.30 1.05
32.31%
4.85
3.40
10,500 21 0.43 75,500 2,500
3.42%
WIPRO 31-Jul-14 CE 610.00 2.20 0.20
10.00%
3.50
1.50
10,500 21 0.23 10,000 5,000
100.00%
JSWSTEEL 31-Jul-14 CE 1,250.00 8.65 4.60
113.58%
8.80
3.05
10,250 41 0.72 17,250 5,000
40.82%
TCS 31-Jul-14 CE 2,800.00 1.00 -0.70
-41.18%
1.00
0.85
10,125 81 0.09 22,250 -2,625
-10.55%
ARVIND 31-Jul-14 CE 220.00 13.00 1.55
13.54%
13.55
12.95
10,000 5 1.32 94,000 -6,000
-6.00%
APOLLOTYRE 31-Jul-14 CE 220.00 0.15 0.00
0.00%
0.45
0.15
10,000 5 0.02 686,000 -6,000
-0.87%
BANKBARODA 31-Jul-14 CE 940.00 2.35 1.15
95.83%
2.40
1.90
10,000 20 0.22 40,000 3,000
8.11%
BANKINDIA 28-Aug-14 CE 350.00 4.95 1.55
45.59%
4.95
3.25
10,000 10 0.43 12,000 10,000
500.00%
RELINFRA 31-Jul-14 CE 820.00 2.65 0.45
20.45%
3.35
2.00
10,000 20 0.28 107,500 0
0.00%
COALINDIA 31-Jul-14 CE 385.00 5.35 -1.00
-15.75%
6.05
5.35
10,000 10 0.58 39,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 240.00 0.45 0.05
12.50%
0.45
0.35
10,000 5 0.04 232,000 0
0.00%
GMRINFRA 31-Jul-14 CE 32.50 0.05 -0.10
-66.67%
0.05
0.05
10,000 1 0.01 3,320,000 -10,000
-0.30%
HINDZINC 31-Jul-14 CE 160.00 8.50 0.10
1.19%
8.50
7.10
10,000 5 0.79 100,000 0
0.00%
IDEA 28-Aug-14 CE 145.00 10.70 0.75
7.54%
11.00
10.00
10,000 5 1.06 44,000 2,000
4.76%
ITC 31-Jul-14 CE 340.00 13.00 -1.60
-10.96%
14.80
13.00
10,000 10 1.40 442,000 -5,000
-1.12%
JINDALSTEL 31-Jul-14 CE 330.00 0.90 0.35
63.64%
0.90
0.60
10,000 10 0.07 134,000 3,000
2.29%
JSWSTEEL 31-Jul-14 CE 1,240.00 11.20 5.85
109.35%
11.80
3.55
10,000 40 0.83 15,250 500
3.39%
ADANIPORTS 31-Jul-14 CE 295.00 3.20 0.55
20.75%
3.20
2.60
10,000 5 0.28 66,000 2,000
3.13%
NMDC 31-Jul-14 CE 170.00 6.50 -0.30
-4.41%
6.50
6.10
10,000 5 0.64 156,000 -6,000
-3.70%
NTPC 25-Sep-14 CE 170.00 2.05 -6.15
-75.00%
2.05
2.05
10,000 5 0.21 10,000 0
0.00%
NTPC 28-Aug-14 CE 165.00 1.50 -1.00
-40.00%
1.50
1.50
10,000 5 0.15 20,000 10,000
100.00%
TATAMOTORS 28-Aug-14 CE 490.00 15.25 -2.45
-13.84%
16.45
14.80
10,000 10 1.52 35,000 4,000
12.90%
TATAMTRDVR 28-Aug-14 CE 330.00 7.00 -5.00
-41.67%
7.00
7.00
10,000 5 0.70 8,000 6,000
300.00%
TATAGLOBAL 31-Jul-14 CE 157.50 2.95 -2.60
-46.85%
2.95
2.80
10,000 5 0.29 18,000 2,000
12.50%
YESBANK 28-Aug-14 CE 550.00 23.00 3.70
19.17%
23.55
21.00
10,000 10 2.26 33,000 -2,000
-5.71%
SBIN 31-Jul-14 CE 2,680.00 7.90 1.65
26.40%
7.90
5.00
9,875 79 0.58 31,375 3,625
13.06%
BANKNIFTY 31-Jul-14 CE 15,300.00 315.00 31.70
11.19%
315.00
234.45
9,850 394 26.33 43,850 3,275
8.07%
TCS 31-Jul-14 CE 2,450.00 85.35 -19.10
-18.29%
109.30
85.35
9,625 77 9.45 97,375 -750
-0.76%
LT 31-Jul-14 CE 1,780.00 3.65 0.30
8.96%
3.65
2.35
9,250 37 0.28 104,500 750
0.72%
ADANIENT 31-Jul-14 CE 430.00 20.30 3.30
19.41%
20.30
16.15
9,000 9 1.54 28,000 -2,000
-6.67%
AUROPHARMA 31-Jul-14 CE 700.00 26.50 -0.60
-2.21%
35.00
26.50
9,000 18 2.65 87,000 -6,000
-6.45%
BANKINDIA 28-Aug-14 CE 310.00 14.00 5.00
55.56%
14.00
12.30
9,000 9 1.21 10,000 1,000
11.11%
BANKINDIA 28-Aug-14 CE 330.00 7.25 2.70
59.34%
7.25
5.15
9,000 9 0.54 15,000 7,000
87.50%
CANBK 31-Jul-14 CE 460.00 0.40 0.00
0.00%
0.60
0.30
9,000 9 0.03 100,000 -5,000
-4.76%
COALINDIA 31-Jul-14 CE 420.00 0.25 -0.20
-44.44%
0.45
0.25
9,000 9 0.03 306,000 -3,000
-0.97%
HINDPETRO 31-Jul-14 CE 390.00 12.45 -0.05
-0.40%
13.00
8.90
9,000 9 1.09 76,000 0
0.00%
IFCI 31-Jul-14 CE 47.50 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,071,000 0
0.00%
IOC 31-Jul-14 CE 340.00 4.50 -1.85
-29.13%
5.00
4.00
9,000 9 0.43 30,000 2,000
7.14%
RECLTD 31-Jul-14 CE 325.00 8.60 1.85
27.41%
8.65
5.80
9,000 9 0.72 12,000 -4,000
-25.00%
AXISBANK 31-Jul-14 CE 2,120.00 2.85 -0.80
-21.92%
3.85
2.70
8,750 35 0.26 12,250 -1,500
-10.91%
ACC 31-Jul-14 CE 1,460.00 18.95 3.05
19.18%
18.95
10.00
8,500 34 1.20 9,250 0
0.00%
DRREDDY 31-Jul-14 CE 2,800.00 9.05 -10.00
-52.49%
15.45
8.45
8,375 67 0.92 17,625 625
3.68%
RELIANCE 28-Aug-14 CE 1,080.00 16.30 -0.20
-1.21%
16.40
14.80
8,250 33 1.29 109,750 1,500
1.39%
SBIN 28-Aug-14 CE 2,600.00 96.85 13.90
16.76%
96.90
82.00
8,125 65 7.28 26,375 3,375
14.67%
HEXAWARE 31-Jul-14 CE 165.00 0.45 -0.05
-10.00%
0.50
0.45
8,000 4 0.04 180,000 -2,000
-1.10%
ANDHRABANK 28-Aug-14 CE 90.00 3.90 0.40
11.43%
3.90
3.90
8,000 2 0.31 72,000 0
0.00%
ALBK 28-Aug-14 CE 130.00 4.10 0.10
2.50%
4.10
4.00
8,000 2 0.32 28,000 4,000
16.67%
ADANIPOWER 28-Aug-14 CE 60.00 3.35 -0.25
-6.94%
3.35
3.35
8,000 1 0.27 32,000 0
0.00%
APOLLOTYRE 31-Jul-14 CE 230.00 0.10 0.00
0.00%
0.10
0.10
8,000 4 0.01 132,000 -8,000
-5.71%
BANKINDIA 31-Jul-14 CE 270.00 31.55 12.85
68.72%
31.70
24.95
8,000 8 2.36 37,000 -2,000
-5.13%
DABUR 31-Jul-14 CE 195.00 2.00 0.05
2.56%
2.15
2.00
8,000 4 0.16 72,000 0
0.00%
DISHTV 31-Jul-14 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 144,000 0
0.00%
HINDALCO 28-Aug-14 CE 220.00 2.95 -2.65
-47.32%
2.95
2.80
8,000 4 0.23 2,000 2,000
0.00%
HINDALCO 31-Jul-14 CE 165.00 31.30 3.05
10.80%
31.30
30.00
8,000 4 2.47 148,000 -2,000
-1.33%
HDIL 31-Jul-14 CE 92.50 3.20 0.40
14.29%
3.20
3.20
8,000 1 0.26 280,000 0
0.00%
HDIL 31-Jul-14 CE 117.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 56,000 0
0.00%
HDIL 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 992,000 0
0.00%
IDBI 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 304,000 -8,000
-2.56%
IDFC 28-Aug-14 CE 175.00 3.30 0.60
22.22%
3.30
3.10
8,000 4 0.26 56,000 4,000
7.69%
IDFC 31-Jul-14 CE 130.00 32.20 2.20
7.33%
32.20
29.00
8,000 4 2.39 612,000 0
0.00%
IRB 31-Jul-14 CE 255.00 11.50 0.80
7.48%
11.50
10.00
8,000 2 0.86 80,000 4,000
5.26%
IOB 31-Jul-14 CE 77.50 0.45 0.10
28.57%
0.45
0.45
8,000 1 0.04 88,000 0
0.00%
IOB 31-Jul-14 CE 80.00 0.30 0.00
0.00%
0.30
0.30
8,000 1 0.02 744,000 8,000
1.09%
IBREALEST 31-Jul-14 CE 85.00 1.45 0.40
38.10%
1.45
1.00
8,000 2 0.10 560,000 -4,000
-0.71%
IBREALEST 31-Jul-14 CE 90.00 0.25 -0.05
-16.67%
0.25
0.20
8,000 2 0.02 1,056,000 -4,000
-0.38%
ITC 31-Jul-14 CE 330.00 23.75 0.20
0.85%
24.00
23.00
8,000 8 1.90 722,000 -2,000
-0.28%
JPASSOCIAT 28-Aug-14 CE 67.50 3.35 -0.35
-9.46%
3.35
3.35
8,000 1 0.27 88,000 0
0.00%
JPASSOCIAT 28-Aug-14 CE 72.50 1.95 -0.05
-2.50%
1.95
1.95
8,000 1 0.16 72,000 0
0.00%
JSWENERGY 31-Jul-14 CE 95.00 0.15 0.10
200.00%
0.15
0.10
8,000 2 0.01 80,000 4,000
5.26%
JISLJALEQS 31-Jul-14 CE 107.50 1.75 -0.05
-2.78%
1.75
1.65
8,000 2 0.14 56,000 0
0.00%
KTKBANK 28-Aug-14 CE 140.00 4.05 -1.00
-19.80%
5.80
4.00
8,000 4 0.36 28,000 4,000
16.67%
KTKBANK 31-Jul-14 CE 130.00 6.50 0.50
8.33%
6.85
6.20
8,000 4 0.53 102,000 0
0.00%
L&TFH 31-Jul-14 CE 87.50 0.10 -2.35
-95.92%
0.10
0.10
8,000 2 0.01 8,000 8,000
0.00%
M&MFIN 31-Jul-14 CE 280.00 1.50 0.25
20.00%
1.80
1.25
8,000 8 0.12 273,000 2,000
0.74%
ADANIPORTS 28-Aug-14 CE 280.00 18.00 -1.00
-5.26%
18.00
17.00
8,000 4 1.40 22,000 4,000
22.22%
ADANIPORTS 31-Jul-14 CE 320.00 0.30 0.00
0.00%
0.30
0.20
8,000 4 0.02 136,000 -4,000
-2.86%
NTPC 28-Aug-14 CE 155.00 3.90 0.15
4.00%
3.90
3.20
8,000 4 0.28 44,000 2,000
4.76%
NTPC 31-Jul-14 CE 145.00 5.65 0.25
4.63%
5.65
4.45
8,000 4 0.40 204,000 0
0.00%
NTPC 31-Jul-14 CE 152.50 1.25 -0.20
-13.79%
1.25
1.10
8,000 4 0.09 148,000 2,000
1.37%
NTPC 31-Jul-14 CE 157.50 0.55 -0.05
-8.33%
0.60
0.40
8,000 4 0.04 138,000 2,000
1.47%
PFC 31-Jul-14 CE 310.00 0.55 0.00
0.00%
0.65
0.55
8,000 4 0.05 328,000 0
0.00%
POWERGRID 28-Aug-14 CE 140.00 3.30 -0.50
-13.16%
3.50
3.30
8,000 4 0.27 230,000 6,000
2.68%
POWERGRID 31-Jul-14 CE 130.00 5.35 -0.45
-7.76%
5.45
5.35
8,000 4 0.43 86,000 0
0.00%
PTC 28-Aug-14 CE 85.00 4.50 0.00
0.00%
4.50
4.50
8,000 2 0.36 8,000 0
0.00%
PTC 28-Aug-14 CE 87.50 3.60 0.10
2.86%
3.60
3.60
8,000 2 0.29 4,000 -4,000
-50.00%
RCOM 28-Aug-14 CE 120.00 16.75 1.90
12.79%
17.50
16.75
8,000 4 1.36 10,000 2,000
25.00%
RCOM 28-Aug-14 CE 125.00 13.00 2.00
18.18%
13.00
12.50
8,000 4 1.03 10,000 2,000
25.00%
RANBAXY 31-Jul-14 CE 550.00 11.55 -4.40
-27.59%
13.25
11.55
8,000 8 0.98 80,000 1,000
1.27%
RPOWER 31-Jul-14 CE 125.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 480,000 8,000
1.69%
SYNDIBANK 31-Jul-14 CE 162.50 0.75 0.05
7.14%
0.75
0.70
8,000 2 0.06 52,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 175.00 0.20 0.00
0.00%
0.20
0.15
8,000 2 0.01 220,000 4,000
1.85%
TATAPOWER 31-Jul-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 16,000 0
0.00%
UCOBANK 28-Aug-14 CE 110.00 3.45 0.90
35.29%
3.45
3.25
8,000 2 0.27 12,000 0
0.00%
UCOBANK 31-Jul-14 CE 125.00 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 124,000 -4,000
-3.13%
VOLTAS 31-Jul-14 CE 230.00 0.20 -0.10
-33.33%
0.20
0.15
8,000 4 0.01 180,000 0
0.00%
RELINFRA 31-Jul-14 CE 850.00 1.50 0.55
57.89%
1.50
0.80
7,500 15 0.08 85,500 -500
-0.58%
ICICIBANK 28-Aug-14 CE 1,600.00 20.50 -0.75
-3.53%
22.95
19.00
7,500 30 1.54 98,750 500
0.51%
INFY 31-Jul-14 CE 3,800.00 1.40 -0.35
-20.00%
1.70
1.10
7,500 60 0.13 110,500 7,125
6.89%
ICICIBANK 31-Jul-14 CE 1,460.00 45.00 -9.50
-17.43%
48.00
41.70
7,250 29 3.19 432,000 -4,500
-1.03%
M&M 31-Jul-14 CE 1,180.00 32.10 4.15
14.85%
33.00
24.70
7,250 29 2.14 17,000 -3,500
-17.07%
AXISBANK 31-Jul-14 CE 2,200.00 1.00 -0.25
-20.00%
1.25
1.00
7,250 29 0.08 57,750 -1,500
-2.53%
ACC 31-Jul-14 CE 1,440.00 30.00 5.85
24.22%
30.00
16.50
7,000 28 1.50 5,750 2,250
64.29%
BPCL 31-Jul-14 CE 590.00 18.00 0.65
3.75%
20.10
15.85
7,000 14 1.29 36,000 -4,000
-10.00%
RELINFRA 28-Aug-14 CE 800.00 25.70 5.50
27.23%
25.75
25.00
7,000 14 1.79 16,500 1,000
6.45%
RELINFRA 31-Jul-14 CE 810.00 4.15 1.40
50.91%
4.25
2.65
7,000 14 0.25 86,000 1,000
1.18%
BHARTIARTL 31-Jul-14 CE 340.00 14.00 -2.20
-13.58%
15.00
14.00
7,000 7 1.02 312,000 -1,000
-0.32%
ABIRLANUVO 31-Jul-14 CE 1,440.00 23.80 13.50
131.07%
23.80
17.00
7,000 28 1.35 5,750 2,500
76.92%
JINDALSTEL 31-Jul-14 CE 305.00 4.25 1.05
32.81%
4.25
3.50
7,000 7 0.27 21,000 -3,000
-12.50%
JINDALSTEL 31-Jul-14 CE 340.00 0.45 0.05
12.50%
0.45
0.45
7,000 7 0.03 220,000 2,000
0.92%
M&MFIN 28-Aug-14 CE 260.00 15.20 2.50
19.69%
15.20
13.95
7,000 7 1.01 5,000 2,000
66.67%
MCLEODRUSS 31-Jul-14 CE 280.00 5.50 -1.05
-16.03%
7.00
4.00
7,000 7 0.36 7,000 1,000
16.67%
MCLEODRUSS 31-Jul-14 CE 300.00 1.00 -0.10
-9.09%
1.00
0.50
7,000 7 0.05 37,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 620.00 30.00 14.10
88.68%
30.00
22.00
7,000 7 1.97 9,000 3,000
50.00%
SUNTV 31-Jul-14 CE 460.00 1.50 -1.20
-44.44%
1.60
1.00
7,000 7 0.09 19,000 2,000
11.76%
YESBANK 31-Jul-14 CE 520.00 27.65 7.05
34.22%
27.65
20.00
7,000 7 1.73 47,000 0
0.00%
ZEEL 31-Jul-14 CE 330.00 0.30 0.00
0.00%
0.30
0.30
7,000 7 0.02 94,000 0
0.00%
ASIANPAINT 31-Jul-14 CE 630.00 1.85 -0.20
-9.76%
1.85
1.35
6,500 13 0.10 14,500 -1,500
-9.38%
RELINFRA 31-Jul-14 CE 840.00 1.35 0.15
12.50%
1.75
0.65
6,500 13 0.08 68,000 3,500
5.43%
HDFCBANK 31-Jul-14 CE 880.00 1.05 -0.05
-4.55%
1.15
0.40
6,500 13 0.05 266,500 1,000
0.38%
INDUSINDBK 31-Jul-14 CE 550.00 10.50 -1.85
-14.98%
11.00
9.00
6,500 13 0.63 47,500 3,000
6.74%
LUPIN 31-Jul-14 CE 1,100.00 12.00 -6.75
-36.00%
14.75
11.40
6,500 26 0.82 194,000 1,000
0.52%
NIFTY 28-Aug-14 CE 9,000.00 1.85 0.05
2.78%
1.85
1.70
6,500 130 0.12 930,450 1,200
0.13%
SUNPHARMA 31-Jul-14 CE 740.00 13.25 -4.75
-26.39%
14.75
12.90
6,500 13 0.88 64,000 500
0.79%
NIFTY 28-Aug-14 CE 7,850.00 119.00 3.85
3.34%
119.65
103.80
6,450 129 7.03 7,850 550
7.53%
MCDOWELL-N 31-Jul-14 CE 2,600.00 2.60 -0.40
-13.33%
3.05
2.55
6,375 51 0.17 431,750 -875
-0.20%
TCS 31-Jul-14 CE 2,400.00 134.10 -18.80
-12.30%
152.00
127.45
6,375 51 8.95 120,250 -1,125
-0.93%
BHARATFORG 31-Jul-14 CE 680.00 19.00 -4.80
-20.17%
19.00
11.25
6,000 6 0.91 40,000 -1,000
-2.44%
BHEL 28-Aug-14 CE 245.00 8.85 1.50
20.41%
9.05
8.85
6,000 3 0.53 4,000 -4,000
-50.00%
BHEL 28-Aug-14 CE 260.00 5.20 -1.90
-26.76%
5.20
4.80
6,000 3 0.30 4,000 0
0.00%
BHEL 28-Aug-14 CE 270.00 3.50 0.85
32.08%
3.50
3.25
6,000 3 0.20 14,000 2,000
16.67%
BHEL 28-Aug-14 CE 300.00 1.65 0.25
17.86%
1.65
1.20
6,000 3 0.09 40,000 2,000
5.26%
BHEL 31-Jul-14 CE 265.00 0.35 0.00
0.00%
0.35
0.30
6,000 3 0.02 148,000 -2,000
-1.33%
BANKBARODA 31-Jul-14 CE 820.00 59.00 19.00
47.50%
59.00
51.00
6,000 12 3.17 28,500 -4,000
-12.31%
BHARTIARTL 28-Aug-14 CE 350.00 14.30 -1.15
-7.44%
14.60
14.00
6,000 6 0.85 71,000 4,000
5.97%
CROMPGREAV 31-Jul-14 CE 250.00 0.10 -0.10
-50.00%
0.15
0.10
6,000 3 0.01 134,000 0
0.00%
CAIRN 28-Aug-14 CE 310.00 26.45 -16.95
-39.06%
26.45
26.45
6,000 6 1.59 - 0
0.00%
CAIRN 28-Aug-14 CE 370.00 1.75 -1.95
-52.70%
1.75
1.75
6,000 6 0.11 7,000 0
0.00%
EXIDEIND 31-Jul-14 CE 167.50 1.50 0.10
7.14%
1.85
1.50
6,000 3 0.10 18,000 -2,000
-10.00%
HINDALCO 31-Jul-14 CE 177.50 18.90 4.90
35.00%
19.50
18.90
6,000 3 1.15 72,000 -2,000
-2.70%
HINDZINC 28-Aug-14 CE 170.00 6.60 0.60
10.00%
6.60
6.60
6,000 3 0.40 20,000 6,000
42.86%
HINDZINC 28-Aug-14 CE 180.00 2.40 -0.60
-20.00%
2.40
2.40
6,000 3 0.14 14,000 6,000
75.00%
HINDZINC 31-Jul-14 CE 185.00 0.25 0.00
0.00%
0.30
0.25
6,000 3 0.02 30,000 2,000
7.14%
ITC 31-Jul-14 CE 345.00 9.00 -1.05
-10.45%
10.00
9.00
6,000 6 0.58 188,000 -2,000
-1.05%
ITC 31-Jul-14 CE 400.00 0.10 0.00
0.00%
0.10
0.10
6,000 6 0.01 121,000 -4,000
-3.20%
JINDALSTEL 31-Jul-14 CE 315.00 1.70 0.45
36.00%
1.75
1.40
6,000 6 0.09 22,000 1,000
4.76%
KTKBANK 31-Jul-14 CE 155.00 0.15 -0.05
-25.00%
0.15
0.15
6,000 3 0.01 90,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 920.00 22.65 0.25
1.12%
23.05
18.00
6,000 12 1.24 38,500 -1,500
-3.75%
LICHSGFIN 31-Jul-14 CE 360.00 0.30 0.10
50.00%
0.50
0.30
6,000 6 0.02 92,000 -1,000
-1.08%
ADANIPORTS 31-Jul-14 CE 260.00 19.35 -1.25
-6.07%
20.00
19.35
6,000 3 1.19 56,000 -4,000
-6.67%
ADANIPORTS 31-Jul-14 CE 270.00 14.90 0.90
6.43%
14.90
13.35
6,000 3 0.86 130,000 -2,000
-1.52%
ADANIPORTS 31-Jul-14 CE 275.00 12.05 -2.50
-17.18%
12.10
12.00
6,000 3 0.72 44,000 0
0.00%
ONGC 31-Jul-14 CE 405.00 7.50 -0.20
-2.60%
7.55
7.00
6,000 6 0.44 42,000 -1,000
-2.33%
ONGC 31-Jul-14 CE 480.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 6 0.00 164,000 0
0.00%
PFC 31-Jul-14 CE 260.00 18.00 3.00
20.00%
18.00
16.75
6,000 3 1.03 8,000 0
0.00%
PFC 31-Jul-14 CE 320.00 0.30 -0.05
-14.29%
0.40
0.30
6,000 3 0.02 304,000 -2,000
-0.65%
PFC 31-Jul-14 CE 360.00 0.15 0.00
0.00%
2.50
0.15
6,000 3 0.06 100,000 0
0.00%
POWERGRID 31-Jul-14 CE 137.50 1.10 -0.50
-31.25%
1.10
1.00
6,000 3 0.06 86,000 2,000
2.38%
PETRONET 31-Jul-14 CE 180.00 4.00 -0.65
-13.98%
4.00
3.50
6,000 3 0.23 128,000 -2,000
-1.54%
PETRONET 31-Jul-14 CE 190.00 1.40 0.20
16.67%
1.40
0.75
6,000 3 0.06 150,000 0
0.00%
PETRONET 31-Jul-14 CE 200.00 0.50 0.00
0.00%
0.50
0.50
6,000 3 0.03 276,000 0
0.00%
PNB 31-Jul-14 CE 900.00 41.10 10.95
36.32%
41.10
34.10
6,000 12 2.17 59,500 1,000
1.71%
RANBAXY 31-Jul-14 CE 590.00 1.00 -1.60
-61.54%
1.00
1.00
6,000 6 0.06 4,000 -6,000
-60.00%
SSLT 28-Aug-14 CE 325.00 5.25 -15.40
-74.58%
5.25
4.85
6,000 3 0.30 4,000 4,000
0.00%
TATAGLOBAL 28-Aug-14 CE 170.00 2.35 0.00
0.00%
2.35
2.15
6,000 3 0.14 72,000 4,000
5.88%
TATAGLOBAL 31-Jul-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 620,000 -2,000
-0.32%
WIPRO 31-Jul-14 CE 540.00 28.70 -4.20
-12.77%
39.00
27.10
6,000 12 2.02 117,000 -2,500
-2.09%
ZEEL 31-Jul-14 CE 305.00 3.75 -0.65
-14.77%
4.15
3.70
6,000 6 0.23 41,000 0
0.00%
ZEEL 31-Jul-14 CE 320.00 0.90 0.10
12.50%
0.90
0.55
6,000 6 0.04 307,000 1,000
0.33%
BANKNIFTY 31-Jul-14 CE 14,800.00 749.90 24.30
3.35%
752.00
650.00
5,850 234 42.29 57,625 -2,425
-4.04%
NIFTY 31-Jul-14 CE 7,000.00 789.70 5.90
0.75%
789.70
759.25
5,800 116 44.56 813,400 -1,400
-0.17%
ICICIBANK 28-Aug-14 CE 1,500.00 57.50 -4.20
-6.81%
59.00
55.00
5,750 23 3.31 70,000 1,250
1.82%
BANKNIFTY 31-Jul-14 CE 16,300.00 7.05 0.10
1.44%
7.05
5.00
5,625 225 0.34 25,250 -225
-0.88%
ASIANPAINT 31-Jul-14 CE 620.00 4.25 1.00
30.77%
4.25
2.25
5,500 11 0.18 52,500 -1,500
-2.78%
BANKBARODA 31-Jul-14 CE 800.00 77.00 21.00
37.50%
77.00
64.95
5,500 11 3.95 55,500 -1,000
-1.77%
BPCL 31-Jul-14 CE 640.00 1.65 -1.15
-41.07%
2.40
1.60
5,500 11 0.11 20,000 1,500
8.11%
GLENMARK 31-Jul-14 CE 620.00 4.50 1.50
50.00%
5.45
2.50
5,500 11 0.19 4,000 0
0.00%
INDUSINDBK 31-Jul-14 CE 570.00 3.20 -0.70
-17.95%
3.25
2.70
5,500 11 0.17 64,000 0
0.00%
INFY 31-Jul-14 CE 3,250.00 89.00 -20.30
-18.57%
113.80
85.00
5,500 44 5.26 70,250 -1,750
-2.43%
JSWSTEEL 31-Jul-14 CE 1,300.00 2.30 0.80
53.33%
2.30
1.95
5,250 21 0.10 37,000 1,000
2.78%
AXISBANK 31-Jul-14 CE 2,160.00 1.15 -0.60
-34.29%
1.70
1.10
5,250 21 0.06 15,500 -500
-3.13%
BANKNIFTY 31-Jul-14 CE 15,200.00 390.00 32.45
9.08%
394.80
315.00
5,075 203 17.14 59,975 -625
-1.03%
NIFTY 31-Jul-14 CE 6,800.00 985.40 2.35
0.24%
985.40
960.00
5,050 101 49.02 93,000 -3,650
-3.78%
BANKNIFTY 28-Aug-14 CE 16,000.00 261.50 12.55
5.04%
264.00
217.05
5,000 200 12.30 67,575 -900
-1.31%
BHARATFORG 31-Jul-14 CE 660.00 29.80 -24.40
-45.02%
31.00
27.00
5,000 5 1.45 37,000 -1,000
-2.63%
BHARTIARTL 28-Aug-14 CE 360.00 10.30 -0.35
-3.29%
10.30
10.30
5,000 5 0.52 9,000 0
0.00%
CANBK 28-Aug-14 CE 460.00 6.50 -3.50
-35.00%
6.50
5.50
5,000 5 0.30 4,000 3,000
300.00%
COALINDIA 28-Aug-14 CE 400.00 10.30 -1.35
-11.59%
10.75
10.30
5,000 5 0.53 23,000 3,000
15.00%
CAIRN 31-Jul-14 CE 325.00 5.80 -36.05
-86.14%
7.35
5.70
5,000 5 0.32 4,000 4,000
0.00%
GLENMARK 31-Jul-14 CE 590.00 11.70 -3.30
-22.00%
17.95
11.70
5,000 10 0.67 3,000 -500
-14.29%
IGL 31-Jul-14 CE 400.00 0.75 -0.25
-25.00%
1.00
0.75
5,000 5 0.05 79,000 0
0.00%
ITC 31-Jul-14 CE 380.00 0.25 -0.05
-16.67%
0.25
0.20
5,000 5 0.01 298,000 -4,000
-1.32%
LICHSGFIN 28-Aug-14 CE 320.00 10.70 1.10
11.46%
10.70
10.00
5,000 5 0.52 18,000 1,000
5.88%
LICHSGFIN 31-Jul-14 CE 300.00 17.50 2.50
16.67%
17.50
16.05
5,000 5 0.85 38,000 -2,000
-5.00%
RELCAPITAL 28-Aug-14 CE 630.00 24.90 -26.55
-51.60%
25.35
21.45
5,000 5 1.16 4,000 4,000
0.00%
TATACHEM 28-Aug-14 CE 350.00 10.15 0.25
2.53%
10.45
10.15
5,000 5 0.52 6,000 3,000
100.00%
TITAN 31-Jul-14 CE 360.00 0.65 -0.50
-43.48%
0.95
0.40
5,000 5 0.03 164,000 -2,000
-1.20%
TATASTEEL 28-Aug-14 CE 550.00 35.00 7.25
26.13%
35.00
32.00
5,000 5 1.65 38,000 1,000
2.70%
WIPRO 31-Jul-14 CE 620.00 1.30 -0.25
-16.13%
1.70
1.00
5,000 10 0.07 11,000 1,000
10.00%
BANKNIFTY 31-Jul-14 CE 16,400.00 5.05 0.50
10.99%
5.10
3.00
4,900 196 0.22 28,900 1,450
5.28%
ACC 31-Jul-14 CE 1,480.00 12.00 2.00
20.00%
12.00
7.15
4,750 19 0.43 10,250 250
2.50%
HDFC 31-Jul-14 CE 1,100.00 0.65 -0.40
-38.10%
1.00
0.45
4,750 19 0.04 105,250 -1,000
-0.94%
BANKNIFTY 31-Jul-14 CE 14,500.00 1,045.45 66.90
6.84%
1,045.45
930.00
4,625 185 46.21 86,725 -3,650
-4.04%
BPCL 31-Jul-14 CE 630.00 2.45 -1.40
-36.36%
3.85
2.45
4,500 9 0.14 23,000 -1,500
-6.12%
GLENMARK 31-Jul-14 CE 610.00 7.00 0.75
12.00%
8.65
4.10
4,500 9 0.26 4,000 500
14.29%
M&M 31-Jul-14 CE 1,250.00 5.10 0.90
21.43%
5.20
3.30
4,500 18 0.22 54,750 750
1.39%
SUNPHARMA 31-Jul-14 CE 760.00 4.95 -2.85
-36.54%
7.00
4.95
4,500 9 0.25 73,500 0
0.00%
NIFTY 28-Aug-14 CE 7,000.00 814.00 -2.40
-0.29%
814.00
790.85
4,400 88 35.29 137,850 3,750
2.80%
MCDOWELL-N 28-Aug-14 CE 2,500.00 48.00 0.10
0.21%
50.00
45.00
4,375 35 2.08 24,125 1,625
7.22%
NIFTY 31-Jul-14 CE 7,300.00 492.55 6.85
1.41%
492.55
461.70
4,350 87 20.43 301,300 1,250
0.42%
ICICIBANK 31-Jul-14 CE 1,440.00 61.20 -10.35
-14.47%
62.00
56.00
4,250 17 2.56 141,500 -1,750
-1.22%
MCDOWELL-N 31-Jul-14 CE 2,700.00 1.45 -0.30
-17.14%
1.75
1.10
4,250 34 0.07 328,375 625
0.19%
NIFTY 31-Jul-14 CE 6,000.00 1,780.00 -3.20
-0.18%
1,780.00
1,751.05
4,250 85 74.93 360,200 -3,950
-1.08%
INFY 28-Aug-14 CE 3,400.00 68.00 -9.05
-11.75%
71.00
61.00
4,125 33 2.82 19,250 625
3.36%
MARUTI 31-Jul-14 CE 2,650.00 4.00 -0.45
-10.11%
5.10
4.00
4,125 33 0.20 42,000 125
0.30%
TECHM 28-Aug-14 CE 2,300.00 32.00 6.00
23.08%
35.00
30.00
4,125 33 1.33 6,750 2,875
74.19%
NIFTY 24-Dec-14 CE 7,000.00 1,015.15 -2.35
-0.23%
1,015.15
996.85
4,050 0 40.67 490,550 3,350
0.69%
NIFTY 31-Jul-14 CE 6,500.00 1,276.00 -0.40
-0.03%
1,276.00
1,256.15
4,050 81 51.11 214,950 1,400
0.66%
ANDHRABANK 31-Jul-14 CE 82.50 4.30 0.20
4.88%
4.30
4.30
4,000 1 0.17 4,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 92.50 0.45 0.00
0.00%
0.45
0.45
4,000 1 0.02 36,000 0
0.00%
ANDHRABANK 31-Jul-14 CE 120.00 1.00 0.95
1,900.00%
1.00
1.00
4,000 1 0.04 216,000 0
0.00%
ALBK 28-Aug-14 CE 140.00 1.90 0.40
26.67%
1.90
1.90
4,000 1 0.08 24,000 4,000
20.00%
ADANIENT 31-Jul-14 CE 420.00 27.00 2.45
9.98%
27.00
22.55
4,000 4 0.99 48,000 0
0.00%
ADANIENT 31-Jul-14 CE 510.00 0.65 -0.15
-18.75%
0.75
0.60
4,000 4 0.03 275,000 -1,000
-0.36%
ARVIND 28-Aug-14 CE 250.00 6.45 -0.95
-12.84%
6.45
6.45
4,000 2 0.26 24,000 0
0.00%
ARVIND 31-Jul-14 CE 225.00 9.25 -0.85
-8.42%
9.25
8.70
4,000 2 0.36 56,000 0
0.00%
ARVIND 31-Jul-14 CE 260.00 0.25 -0.15
-37.50%
0.35
0.25
4,000 2 0.01 148,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 840.00 0.60 0.20
50.00%
0.60
0.40
4,000 8 0.02 110,500 -1,000
-0.90%
APOLLOTYRE 31-Jul-14 CE 240.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 136,000 -4,000
-2.86%
BHEL 28-Aug-14 CE 230.00 15.25 0.40
2.69%
15.25
15.00
4,000 2 0.60 6,000 0
0.00%
BHEL 31-Jul-14 CE 225.00 11.80 -0.15
-1.26%
11.80
11.00
4,000 2 0.46 32,000 0
0.00%
BIOCON 31-Jul-14 CE 600.00 1.00 -0.10
-9.09%
1.35
0.90
4,000 8 0.04 53,500 2,000
3.88%
CANBK 28-Aug-14 CE 410.00 21.10 1.35
6.84%
21.10
20.50
4,000 4 0.83 4,000 0
0.00%
CANBK 31-Jul-14 CE 380.00 29.00 2.35
8.82%
30.15
23.00
4,000 4 1.11 5,000 0
0.00%
CESC 31-Jul-14 CE 700.00 4.00 0.50
14.29%
5.30
3.35
4,000 8 0.18 53,500 500
0.94%
CROMPGREAV 31-Jul-14 CE 180.00 25.30 0.80
3.27%
25.30
25.25
4,000 2 1.01 86,000 -2,000
-2.27%
CROMPGREAV 31-Jul-14 CE 190.00 15.30 -3.00
-16.39%
15.30
15.10
4,000 2 0.61 116,000 0
0.00%
CROMPGREAV 31-Jul-14 CE 240.00 0.20 -0.05
-20.00%
0.20
0.20
4,000 2 0.01 348,000 0
0.00%
COALINDIA 31-Jul-14 CE 395.00 2.40 -0.50
-17.24%
2.60
2.30
4,000 4 0.10 69,000 0
0.00%
DLF 28-Aug-14 CE 250.00 2.95 0.15
5.36%
2.95
2.90
4,000 2 0.12 34,000 2,000
6.25%
DLF 31-Jul-14 CE 255.00 0.15 0.05
50.00%
0.15
0.15
4,000 2 0.01 40,000 -4,000
-9.09%
FEDERALBNK 28-Aug-14 CE 110.00 17.30 -0.75
-4.16%
17.30
17.30
4,000 1 0.69 - 0
0.00%
AMBUJACEM 28-Aug-14 CE 220.00 8.25 0.90
12.24%
8.25
7.30
4,000 2 0.31 18,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 235.00 0.80 0.10
14.29%
0.80
0.50
4,000 2 0.03 36,000 0
0.00%
GAIL 28-Aug-14 CE 440.00 9.25 -8.50
-47.89%
12.00
9.25
4,000 4 0.41 3,000 3,000
0.00%
GLENMARK 31-Jul-14 CE 630.00 1.15 0.10
9.52%
2.00
1.15
4,000 8 0.05 500 0
0.00%
HINDALCO 31-Jul-14 CE 160.00 35.00 2.95
9.20%
35.00
34.15
4,000 2 1.38 188,000 2,000
1.08%
HINDALCO 31-Jul-14 CE 182.50 14.80 2.55
20.82%
14.80
14.25
4,000 2 0.58 20,000 0
0.00%
HCLTECH 31-Jul-14 CE 1,700.00 2.00 0.65
48.15%
2.25
1.85
4,000 16 0.08 22,500 1,750
8.43%
INDIACEM 28-Aug-14 CE 120.00 1.00 0.00
0.00%
1.00
1.00
4,000 1 0.04 12,000 4,000
50.00%
IDEA 31-Jul-14 CE 130.00 22.00 3.70
20.22%
22.00
22.00
4,000 2 0.88 80,000 0
0.00%
IDBI 28-Aug-14 CE 115.00 1.10 0.70
175.00%
1.10
1.10
4,000 1 0.04 4,000 0
0.00%
IDBI 31-Jul-14 CE 85.00 8.85 1.95
28.26%
8.85
8.85
4,000 1 0.35 16,000 0
0.00%
IDFC 28-Aug-14 CE 190.00 1.45 0.15
11.54%
1.45
1.45
4,000 2 0.06 176,000 0
0.00%
IRB 31-Jul-14 CE 235.00 30.30 -3.75
-11.01%
30.30
30.30
4,000 1 1.21 32,000 0
0.00%
IRB 31-Jul-14 CE 250.00 15.10 -1.00
-6.21%
15.10
15.10
4,000 1 0.60 328,000 0
0.00%
IBREALEST 31-Jul-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 832,000 0
0.00%
JSWENERGY 28-Aug-14 CE 82.50 4.50 0.80
21.62%
4.50
4.50
4,000 1 0.18 8,000 4,000
100.00%
JSWENERGY 28-Aug-14 CE 85.00 4.00 -2.90
-42.03%
4.00
4.00
4,000 1 0.16 4,000 0
0.00%
JSWENERGY 31-Jul-14 CE 75.00 7.40 -0.15
-1.99%
7.40
7.40
4,000 1 0.30 128,000 0
0.00%
JSWENERGY 31-Jul-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 56,000 -4,000
-6.67%
JISLJALEQS 28-Aug-14 CE 105.00 7.25 1.00
16.00%
7.25
7.25
4,000 1 0.29 20,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 112.50 0.70 -0.20
-22.22%
0.70
0.70
4,000 1 0.03 20,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 135.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 220,000 0
0.00%
JISLJALEQS 31-Jul-14 CE 140.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 492,000 0
0.00%
MCLEODRUSS 31-Jul-14 CE 340.00 0.10 0.00
0.00%
0.10
0.10
4,000 4 0.00 15,000 -4,000
-21.05%
NMDC 28-Aug-14 CE 180.00 6.10 1.00
19.61%
6.10
6.10
4,000 2 0.24 4,000 0
0.00%
NMDC 31-Jul-14 CE 185.00 0.60 0.00
0.00%
0.60
0.60
4,000 2 0.02 212,000 0
0.00%
NTPC 31-Jul-14 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 1,240,000 -4,000
-0.32%
NTPC 31-Jul-14 CE 190.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 432,000 -10,000
-2.26%
ORIENTBANK 31-Jul-14 CE 310.00 1.20 0.20
20.00%
1.30
1.20
4,000 2 0.05 46,000 -2,000
-4.17%
ONGC 31-Jul-14 CE 470.00 0.25 0.10
66.67%
0.30
0.25
4,000 4 0.01 173,000 -1,000
-0.57%
PFC 31-Jul-14 CE 265.00 13.50 0.75
5.88%
14.70
13.50
4,000 2 0.56 4,000 0
0.00%
POWERGRID 28-Aug-14 CE 150.00 1.30 -0.20
-13.33%
1.40
1.30
4,000 2 0.05 288,000 2,000
0.70%
PTC 28-Aug-14 CE 90.00 2.55 -0.45
-15.00%
2.55
2.55
4,000 1 0.10 16,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 730.00 0.50 0.10
25.00%
0.50
0.45
4,000 4 0.02 46,000 0
0.00%
RECLTD 31-Jul-14 CE 310.00 17.50 1.75
11.11%
17.50
15.50
4,000 4 0.66 11,000 -1,000
-8.33%
RECLTD 31-Jul-14 CE 360.00 0.90 0.00
0.00%
0.90
0.80
4,000 4 0.03 114,000 0
0.00%
RPOWER 28-Aug-14 CE 90.00 8.25 0.35
4.43%
8.25
8.25
4,000 1 0.33 56,000 0
0.00%
RPOWER 28-Aug-14 CE 105.00 1.90 0.00
0.00%
1.90
1.90
4,000 1 0.08 76,000 0
0.00%
RPOWER 28-Aug-14 CE 120.00 0.90 -0.10
-10.00%
0.90
0.90
4,000 1 0.04 16,000 0
0.00%
RPOWER 31-Jul-14 CE 112.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 216,000 0
0.00%
SAIL 28-Aug-14 CE 85.00 8.65 2.65
44.17%
8.65
8.65
4,000 1 0.35 36,000 0
0.00%
SAIL 31-Jul-14 CE 82.50 6.30 0.30
5.00%
6.30
6.30
4,000 1 0.25 24,000 0
0.00%
SAIL 31-Jul-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 412,000 4,000
0.98%
SYNDIBANK 28-Aug-14 CE 170.00 2.80 0.40
16.67%
2.80
2.80
4,000 1 0.11 28,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 147.50 5.60 0.45
8.74%
5.60
5.60
4,000 1 0.22 20,000 0
0.00%
SYNDIBANK 31-Jul-14 CE 192.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 12,000 0
0.00%
SSLT 28-Aug-14 CE 340.00 2.30 -14.70
-86.47%
2.30
2.30
4,000 2 0.09 4,000 4,000
0.00%
SSLT 31-Jul-14 CE 325.00 1.05 0.35
50.00%
1.05
0.60
4,000 2 0.03 56,000 0
0.00%
SUNTV 31-Jul-14 CE 470.00 0.55 -0.95
-63.33%
1.00
0.55
4,000 4 0.03 8,000 0
0.00%
TATACHEM 28-Aug-14 CE 330.00 19.00 -2.05
-9.74%
19.70
19.00
4,000 4 0.78 4,000 4,000
0.00%
TATACHEM 31-Jul-14 CE 330.00 16.00 0.30
1.91%
18.80
16.00
4,000 4 0.70 33,000 1,000
3.13%
TATACHEM 31-Jul-14 CE 355.00 3.00 0.35
13.21%
3.00
2.25
4,000 4 0.10 9,000 0
0.00%
TATASTEEL 25-Sep-14 CE 680.00 9.00 -1.00
-10.00%
10.00
2.00
4,000 4 0.23 1,000 0
0.00%
TATASTEEL 28-Aug-14 CE 610.00 9.00 -0.50
-5.26%
9.50
9.00
4,000 4 0.37 7,000 3,000
75.00%
TATAMTRDVR 31-Jul-14 CE 290.00 21.45 -1.15
-5.09%
21.45
21.40
4,000 2 0.86 44,000 0
0.00%
TATAMTRDVR 31-Jul-14 CE 300.00 12.60 1.30
11.50%
12.60
12.55
4,000 2 0.50 276,000 0
0.00%
TATAPOWER 28-Aug-14 CE 110.00 2.60 0.15
6.12%
2.60
2.60
4,000 1 0.10 88,000 0
0.00%
TATAPOWER 28-Aug-14 CE 125.00 0.40 0.05
14.29%
0.40
0.40
4,000 1 0.02 16,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 185.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 472,000 0
0.00%
UNIONBANK 31-Jul-14 CE 250.00 0.15 0.05
50.00%
0.15
0.15
4,000 2 0.01 356,000 0
0.00%
UNIONBANK 31-Jul-14 CE 260.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 74,000 0
0.00%
UCOBANK 28-Aug-14 CE 115.00 2.25 0.25
12.50%
2.25
2.25
4,000 1 0.09 16,000 0
0.00%
AXISBANK 31-Jul-14 CE 2,150.00 1.65 -0.55
-25.00%
2.25
1.65
4,000 16 0.08 36,250 -250
-0.68%
VOLTAS 28-Aug-14 CE 210.00 6.00 -11.75
-66.20%
6.00
4.95
4,000 2 0.22 2,000 2,000
0.00%
BANKNIFTY 31-Jul-14 CE 14,900.00 650.00 30.50
4.92%
650.00
550.00
3,950 158 22.63 18,175 -875
-4.59%
INFY 28-Aug-14 CE 3,500.00 37.00 -6.10
-14.15%
48.15
35.00
3,875 31 1.48 48,250 750
1.58%
NIFTY 31-Jul-14 CE 8,400.00 0.30 -0.15
-33.33%
0.40
0.30
3,850 77 0.01 945,850 -2,650
-0.28%
LT 31-Jul-14 CE 2,000.00 0.35 -0.05
-12.50%
0.35
0.35
3,750 15 0.01 91,500 -500
-0.54%
NIFTY 31-Jul-14 CE 7,550.00 243.00 0.15
0.06%
243.00
217.00
3,650 73 8.17 81,450 -700
-0.85%
JUSTDIAL 31-Jul-14 CE 1,650.00 39.45 21.45
119.17%
40.00
29.10
3,625 29 1.26 7,250 2,250
45.00%
ULTRACEMCO 31-Jul-14 CE 2,450.00 47.00 12.95
38.03%
47.00
32.60
3,625 29 1.38 3,500 500
16.67%
AUROPHARMA 31-Jul-14 CE 680.00 49.20 12.35
33.51%
49.20
48.00
3,500 7 1.71 20,000 0
0.00%
NIFTY 28-Aug-14 CE 8,600.00 3.40 0.15
4.62%
3.50
3.15
3,300 66 0.11 146,200 0
0.00%
DRREDDY 31-Jul-14 CE 2,700.00 35.00 -24.50
-41.18%
52.00
34.60
3,250 26 1.28 28,750 625
2.22%
LT 28-Aug-14 CE 1,800.00 18.00 0.00
0.00%
18.00
14.35
3,250 13 0.50 20,500 1,500
7.89%
LT 31-Jul-14 CE 1,960.00 0.20 0.15
300.00%
0.20
0.20
3,250 13 0.01 19,250 0
0.00%
NIFTY 24-Dec-14 CE 8,500.00 108.00 -2.30
-2.09%
108.00
103.00
3,250 1 3.41 1,364,950 800
0.06%
AXISBANK 31-Jul-14 CE 2,140.00 1.85 -0.55
-22.92%
2.85
1.85
3,250 13 0.08 23,000 -750
-3.16%
BANKNIFTY 31-Jul-14 CE 17,000.00 1.00 -0.35
-25.93%
1.15
0.35
3,175 127 0.02 84,650 -1,000
-1.17%
TCS 28-Aug-14 CE 2,700.00 21.00 0.95
4.74%
27.00
17.10
3,125 25 0.66 2,375 1,375
137.50%
ACC 31-Jul-14 CE 1,420.00 34.40 -2.25
-6.14%
34.40
27.40
3,000 12 0.95 6,250 -500
-7.41%
ADANIENT 31-Jul-14 CE 530.00 0.45 -0.20
-30.77%
0.45
0.40
3,000 3 0.01 133,000 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,200.00 4.10 -3.80
-48.10%
7.00
4.10
3,000 24 0.17 63,000 -250
-0.40%
BIOCON 31-Jul-14 CE 580.00 1.75 0.20
12.90%
2.10
1.25
3,000 6 0.05 60,000 -500
-0.83%
BANKBARODA 31-Jul-14 CE 960.00 1.30 0.50
62.50%
1.55
1.30
3,000 6 0.04 54,000 0
0.00%
RELINFRA 31-Jul-14 CE 740.00 29.25 7.25
32.95%
30.40
22.70
3,000 6 0.82 66,500 -1,000
-1.48%
RELINFRA 31-Jul-14 CE 830.00 2.15 0.65
43.33%
2.30
1.60
3,000 6 0.06 33,500 1,000
3.08%
CIPLA 31-Jul-14 CE 430.00 11.00 -2.80
-20.29%
11.00
11.00
3,000 3 0.33 72,000 0
0.00%
COALINDIA 28-Aug-14 CE 405.00 8.50 -1.75
-17.07%
8.50
8.50
3,000 3 0.26 1,000 0
0.00%
COALINDIA 28-Aug-14 CE 410.00 7.00 -2.00
-22.22%
7.00
7.00
3,000 3 0.21 1,000 0
0.00%
CAIRN 31-Jul-14 CE 390.00 0.05 -0.20
-80.00%
0.05
0.05
3,000 3 0.00 45,000 -2,000
-4.26%
CENTURYTEX 28-Aug-14 CE 660.00 21.70 -2.35
-9.77%
30.00
21.70
3,000 3 0.76 11,000 0
0.00%
IGL 31-Jul-14 CE 380.00 4.80 -0.85
-15.04%
4.80
4.35
3,000 3 0.14 44,000 0
0.00%
JUSTDIAL 31-Jul-14 CE 1,600.00 66.95 32.95
96.91%
67.25
47.00
3,000 24 1.71 5,500 1,625
41.94%
JINDALSTEL 31-Jul-14 CE 295.00 8.40 1.65
24.44%
8.50
7.60
3,000 3 0.24 57,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 360.00 0.20 0.00
0.00%
0.20
0.20
3,000 3 0.01 75,000 -2,000
-2.60%
LICHSGFIN 28-Aug-14 CE 340.00 5.50 1.00
22.22%
5.50
4.90
3,000 3 0.16 7,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 305.00 12.90 2.35
22.27%
12.90
10.75
3,000 3 0.36 5,000 1,000
25.00%
LT 28-Aug-14 CE 1,650.00 70.00 6.05
9.46%
70.00
68.65
3,000 12 2.09 250 0
0.00%
MCLEODRUSS 31-Jul-14 CE 320.00 0.15 -0.05
-25.00%
0.20
0.15
3,000 3 0.01 77,000 -3,000
-3.75%
ONGC 28-Aug-14 CE 410.00 16.30 -0.05
-0.31%
16.50
15.60
3,000 3 0.48 8,000 0
0.00%
ONGC 28-Aug-14 CE 430.00 8.70 0.05
0.58%
8.70
8.65
3,000 3 0.26 8,000 1,000
14.29%
ONGC 31-Jul-14 CE 435.00 0.60 -0.20
-25.00%
0.85
0.60
3,000 3 0.02 56,000 1,000
1.82%
ONGC 31-Jul-14 CE 475.00 0.15 -0.05
-25.00%
0.15
0.15
3,000 3 0.00 17,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 560.00 58.40 5.10
9.57%
58.40
57.00
3,000 3 1.73 37,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 720.00 0.75 0.45
150.00%
0.75
0.65
3,000 3 0.02 76,000 0
0.00%
RECLTD 31-Jul-14 CE 400.00 0.40 0.30
300.00%
0.40
0.05
3,000 3 0.00 190,000 -1,000
-0.52%
RELIANCE 31-Jul-14 CE 1,120.00 0.50 -0.25
-33.33%
0.70
0.50
3,000 12 0.02 339,500 0
0.00%
RANBAXY 31-Jul-14 CE 540.00 18.00 -6.00
-25.00%
20.00
18.00
3,000 3 0.58 138,000 0
0.00%
RANBAXY 31-Jul-14 CE 610.00 0.55 -0.70
-56.00%
0.55
0.55
3,000 3 0.02 - 0
0.00%
SBIN 28-Aug-14 CE 2,700.00 58.05 7.25
14.27%
58.05
48.00
3,000 24 1.59 31,000 1,750
5.98%
TATACHEM 28-Aug-14 CE 320.00 26.55 1.15
4.53%
26.55
26.45
3,000 3 0.79 3,000 3,000
0.00%
TATAMOTORS 31-Jul-14 CE 440.00 39.60 -1.40
-3.41%
41.05
39.60
3,000 3 1.20 198,000 -1,000
-0.50%
TATAMOTORS 31-Jul-14 CE 450.00 30.70 -4.30
-12.29%
31.50
30.70
3,000 3 0.94 234,000 -2,000
-0.85%
TATAMOTORS 31-Jul-14 CE 550.00 0.25 -0.05
-16.67%
0.40
0.25
3,000 3 0.01 57,000 -1,000
-1.72%
TITAN 31-Jul-14 CE 330.00 9.35 -3.65
-28.08%
10.00
9.15
3,000 3 0.28 52,000 -2,000
-3.70%
AXISBANK 31-Jul-14 CE 1,980.00 39.00 -5.00
-11.36%
46.00
37.05
3,000 12 1.20 10,500 500
5.00%
TATACOMM 28-Aug-14 CE 400.00 9.90 -3.10
-23.85%
10.75
9.90
3,000 3 0.31 5,000 1,000
25.00%
TATACOMM 31-Jul-14 CE 390.00 5.00 -1.65
-24.81%
5.00
4.85
3,000 3 0.15 31,000 0
0.00%
YESBANK 31-Jul-14 CE 480.00 61.30 -4.25
-6.48%
64.00
56.50
3,000 3 1.82 1,000 0
0.00%
YESBANK 31-Jul-14 CE 610.00 0.20 -0.10
-33.33%
0.35
0.20
3,000 3 0.01 19,000 -1,000
-5.00%
ZEEL 31-Jul-14 CE 280.00 22.55 -1.10
-4.65%
22.55
20.35
3,000 3 0.65 8,000 -2,000
-20.00%
NIFTY 31-Jul-14 CE 7,200.00 581.20 1.85
0.32%
582.40
562.70
2,950 59 16.88 121,700 -750
-0.61%
TCS 31-Jul-14 CE 2,750.00 1.50 -0.80
-34.78%
1.65
1.35
2,875 23 0.04 40,250 1,125
2.88%
HEROMOTOCO 31-Jul-14 CE 2,550.00 26.00 -14.10
-35.16%
33.50
23.75
2,750 22 0.80 4,625 625
15.63%
HEROMOTOCO 31-Jul-14 CE 2,600.00 11.65 -9.30
-44.39%
14.75
10.55
2,750 22 0.35 15,250 2,125
16.19%
ICICIBANK 28-Aug-14 CE 1,550.00 35.00 -2.50
-6.67%
35.00
30.00
2,750 11 0.95 3,500 0
0.00%
RELIANCE 31-Jul-14 CE 1,200.00 0.30 -0.05
-14.29%
0.30
0.30
2,750 11 0.01 365,500 -1,250
-0.34%
AXISBANK 31-Jul-14 CE 2,180.00 1.25 -0.25
-16.67%
1.30
1.20
2,750 11 0.03 8,000 0
0.00%
NIFTY 31-Jul-14 CE 9,000.00 0.25 0.00
0.00%
0.25
0.20
2,700 54 0.01 122,000 -1,300
-1.05%
NIFTY 28-Aug-14 CE 9,100.00 1.00 -0.80
-44.44%
1.00
1.00
2,550 51 0.03 8,700 -2,550
-22.67%
ASIANPAINT 28-Aug-14 CE 630.00 10.90 1.75
19.13%
10.90
9.95
2,500 5 0.26 2,500 2,500
0.00%
BPCL 31-Jul-14 CE 580.00 23.40 0.50
2.18%
28.95
23.40
2,500 5 0.68 52,500 1,000
1.94%
HINDUNILVR 28-Aug-14 CE 640.00 17.80 -0.20
-1.11%
19.55
17.80
2,500 5 0.46 16,000 2,000
14.29%
ICICIBANK 31-Jul-14 CE 1,450.00 52.80 -10.30
-16.32%
56.85
50.10
2,500 10 1.36 122,500 -750
-0.61%
INDUSINDBK 31-Jul-14 CE 540.00 15.00 -4.20
-21.88%
16.50
15.00
2,500 5 0.40 65,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 1,000.00 1.00 0.10
11.11%
5.50
1.00
2,500 5 0.07 51,500 0
0.00%
NIFTY 25-Sep-14 CE 7,900.00 169.40 4.10
2.48%
169.40
154.00
2,500 50 3.96 40,800 200
0.49%
WIPRO 28-Aug-14 CE 580.00 16.40 -2.10
-11.35%
18.50
15.40
2,500 5 0.43 5,500 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,500.00 115.00 7.25
6.73%
115.00
100.00
2,425 97 2.66 16,900 1,100
6.96%
NIFTY 25-Sep-14 CE 8,100.00 85.20 -1.15
-1.33%
85.20
79.35
2,400 48 1.96 35,750 100
0.28%
HEROMOTOCO 31-Jul-14 CE 2,500.00 54.20 -15.75
-22.52%
58.10
48.15
2,375 19 1.34 5,625 -1,250
-18.18%
INFY 28-Aug-14 CE 3,300.00 115.90 -12.60
-9.81%
116.00
108.50
2,375 19 2.67 16,625 375
2.31%
JSWSTEEL 31-Jul-14 CE 1,280.00 3.95 1.75
79.55%
3.95
2.50
2,250 9 0.07 9,000 -1,500
-14.29%
MCDOWELL-N 28-Aug-14 CE 2,600.00 26.00 -1.45
-5.28%
26.90
20.35
2,250 18 0.57 10,250 1,125
12.33%
M&M 31-Jul-14 CE 1,240.00 7.00 1.20
20.69%
7.00
4.70
2,250 9 0.13 32,750 500
1.55%
NIFTY 28-Aug-14 CE 7,400.00 435.00 -5.85
-1.33%
436.00
419.00
2,200 44 9.36 94,100 1,250
1.35%
BANKNIFTY 28-Aug-14 CE 15,500.00 485.40 30.65
6.74%
488.00
430.00
2,075 83 9.56 55,925 700
1.27%
NIFTY 31-Jul-14 CE 6,100.00 1,681.35 0.40
0.02%
1,703.70
1,655.60
2,050 41 34.17 50,850 -100
-0.20%
HEXAWARE 31-Jul-14 CE 175.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 32,000 0
0.00%
HEXAWARE 31-Jul-14 CE 180.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 50,000 0
0.00%
ADANIENT 28-Aug-14 CE 460.00 20.00 2.85
16.62%
20.00
18.35
2,000 2 0.38 8,000 0
0.00%
ADANIENT 28-Aug-14 CE 470.00 17.05 1.05
6.56%
17.05
16.35
2,000 2 0.33 8,000 1,000
14.29%
ADANIENT 28-Aug-14 CE 500.00 8.90 -1.25
-12.32%
9.50
8.90
2,000 2 0.18 5,000 1,000
25.00%
ADANIENT 31-Jul-14 CE 550.00 0.35 0.00
0.00%
0.35
0.35
2,000 2 0.01 241,000 0
0.00%
ADANIENT 31-Jul-14 CE 570.00 0.15 0.05
50.00%
0.15
0.15
2,000 2 0.00 12,000 -2,000
-14.29%
ARVIND 28-Aug-14 CE 215.00 23.20 12.05
108.07%
23.20
23.20
2,000 1 0.46 2,000 2,000
0.00%
ARVIND 28-Aug-14 CE 245.00 6.80 -1.80
-20.93%
6.80
6.80
2,000 1 0.14 2,000 0
0.00%
ARVIND 31-Jul-14 CE 255.00 0.35 -0.15
-30.00%
0.35
0.35
2,000 1 0.01 46,000 -2,000
-4.17%
AUROPHARMA 31-Jul-14 CE 820.00 0.75 -0.20
-21.05%
1.05
0.75
2,000 4 0.02 89,000 0
0.00%
ASIANPAINT 31-Jul-14 CE 580.00 27.80 0.80
2.96%
27.80
27.80
2,000 4 0.56 14,000 0
0.00%
APOLLOTYRE 28-Aug-14 CE 200.00 4.70 0.70
17.50%
4.70
4.70
2,000 1 0.09 10,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 17,200.00 1.00 0.85
566.67%
1.00
1.00
2,000 80 0.02 21,525 -500
-2.27%
BHEL 28-Aug-14 CE 295.00 1.25 -23.25
-94.90%
1.25
1.25
2,000 1 0.03 - 0
0.00%
BHEL 31-Jul-14 CE 310.00 1.00 0.90
900.00%
1.00
1.00
2,000 1 0.02 62,000 0
0.00%
BHEL 31-Jul-14 CE 320.00 1.00 0.90
900.00%
1.00
1.00
2,000 1 0.02 80,000 0
0.00%
BANKBARODA 28-Aug-14 CE 880.00 36.50 9.50
35.19%
41.00
35.00
2,000 4 0.74 2,000 1,500
300.00%
RELINFRA 31-Jul-14 CE 720.00 48.65 9.65
24.74%
48.65
40.00
2,000 4 0.87 30,500 0
0.00%
BHARTIARTL 31-Jul-14 CE 330.00 23.00 -1.95
-7.82%
23.00
22.00
2,000 2 0.45 56,000 0
0.00%
BHARTIARTL 31-Jul-14 CE 400.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 2 0.01 192,000 0
0.00%
CIPLA 31-Jul-14 CE 420.00 21.00 -1.00
-4.55%
21.50
21.00
2,000 2 0.43 21,000 0
0.00%
CANBK 28-Aug-14 CE 440.00 11.05 0.55
5.24%
11.05
9.75
2,000 2 0.21 19,000 -1,000
-5.00%
CANBK 28-Aug-14 CE 470.00 4.90 0.40
8.89%
5.00
4.90
2,000 2 0.10 6,000 1,000
20.00%
CESC 31-Jul-14 CE 660.00 13.00 -1.25
-8.77%
15.10
13.00
2,000 4 0.28 16,000 500
3.23%
CESC 31-Jul-14 CE 720.00 2.65 0.55
26.19%
2.65
2.45
2,000 4 0.05 7,500 0
0.00%
CROMPGREAV 31-Jul-14 CE 235.00 0.20 -0.20
-50.00%
0.20
0.20
2,000 1 0.00 290,000 0
0.00%
COALINDIA 28-Aug-14 CE 390.00 14.45 6.45
80.63%
14.45
14.45
2,000 2 0.29 - 0
0.00%
COALINDIA 28-Aug-14 CE 395.00 12.40 -1.50
-10.79%
12.40
12.40
2,000 2 0.25 7,000 0
0.00%
COALINDIA 31-Jul-14 CE 430.00 0.15 -0.25
-62.50%
0.50
0.15
2,000 2 0.01 109,000 0
0.00%
CAIRN 28-Aug-14 CE 335.00 8.60 -18.00
-67.67%
10.00
8.60
2,000 2 0.19 - 0
0.00%
CAIRN 28-Aug-14 CE 400.00 2.00 0.40
25.00%
2.00
0.05
2,000 2 0.02 12,000 1,000
9.09%
CENTURYTEX 28-Aug-14 CE 680.00 16.50 -3.45
-17.29%
16.50
16.50
2,000 2 0.33 19,000 0
0.00%
DLF 28-Aug-14 CE 225.00 8.70 -3.30
-27.50%
8.70
8.70
2,000 1 0.17 10,000 0
0.00%
DLF 28-Aug-14 CE 235.00 5.00 -1.00
-16.67%
5.00
5.00
2,000 1 0.10 6,000 0
0.00%
DLF 28-Aug-14 CE 240.00 5.15 0.65
14.44%
5.15
5.15
2,000 1 0.10 218,000 0
0.00%
DLF 31-Jul-14 CE 270.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 274,000 2,000
0.74%
DLF 31-Jul-14 CE 275.00 0.05 -0.10
-66.67%
0.05
0.05
2,000 1 0.00 58,000 -2,000
-3.33%
EXIDEIND 28-Aug-14 CE 150.00 12.50 -6.50
-34.21%
12.50
12.50
2,000 1 0.25 8,000 0
0.00%
EXIDEIND 28-Aug-14 CE 160.00 7.00 -5.50
-44.00%
7.00
7.00
2,000 1 0.14 32,000 0
0.00%
EXIDEIND 28-Aug-14 CE 180.00 2.35 -0.25
-9.62%
2.35
2.35
2,000 1 0.05 6,000 2,000
50.00%
AMBUJACEM 28-Aug-14 CE 230.00 4.25 0.25
6.25%
4.25
4.25
2,000 1 0.09 6,000 0
0.00%
AMBUJACEM 28-Aug-14 CE 240.00 2.10 -0.30
-12.50%
2.10
2.10
2,000 1 0.04 18,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 210.00 8.90 1.65
22.76%
8.90
8.90
2,000 1 0.18 20,000 0
0.00%
AMBUJACEM 31-Jul-14 CE 245.00 0.25 0.00
0.00%
0.25
0.25
2,000 1 0.01 30,000 0
0.00%
GODREJIND 31-Jul-14 CE 340.00 6.05 -1.95
-24.38%
6.05
6.00
2,000 2 0.12 19,000 -2,000
-9.52%
HINDALCO 31-Jul-14 CE 187.50 8.45 0.10
1.20%
8.45
8.45
2,000 1 0.17 28,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 670.00 1.70 0.15
9.68%
1.90
1.70
2,000 4 0.04 45,500 -500
-1.09%
HINDPETRO 28-Aug-14 CE 400.00 9.50 -1.40
-12.84%
12.70
9.50
2,000 2 0.22 2,000 0
0.00%
HINDPETRO 28-Aug-14 CE 440.00 4.05 -31.75
-88.69%
4.30
4.05
2,000 2 0.08 1,000 1,000
0.00%
HINDZINC 28-Aug-14 CE 175.00 4.00 -1.10
-21.57%
4.00
4.00
2,000 1 0.08 6,000 0
0.00%
HINDZINC 31-Jul-14 CE 172.50 1.50 -1.00
-40.00%
1.50
1.50
2,000 1 0.03 6,000 0
0.00%
IDEA 28-Aug-14 CE 130.00 22.00 2.00
10.00%
22.00
22.00
2,000 1 0.44 14,000 0
0.00%
IDEA 28-Aug-14 CE 165.00 3.00 0.95
46.34%
3.00
3.00
2,000 1 0.06 - 0
0.00%
IDEA 31-Jul-14 CE 170.00 0.25 0.10
66.67%
0.25
0.25
2,000 1 0.01 28,000 0
0.00%
IDFC 28-Aug-14 CE 150.00 14.50 2.05
16.47%
14.50
14.50
2,000 1 0.29 842,000 0
0.00%
IDFC 28-Aug-14 CE 195.00 1.25 0.95
316.67%
1.25
1.25
2,000 1 0.03 - 0
0.00%
IDFC 31-Jul-14 CE 135.00 24.00 1.10
4.80%
24.00
24.00
2,000 1 0.48 258,000 0
0.00%
IGL 31-Jul-14 CE 420.00 0.25 -0.65
-72.22%
0.25
0.25
2,000 2 0.01 32,000 -1,000
-3.03%
JINDALSTEL 31-Jul-14 CE 280.00 18.00 1.60
9.76%
18.50
18.00
2,000 2 0.37 25,000 0
0.00%
KTKBANK 28-Aug-14 CE 135.00 7.40 0.90
13.85%
7.40
7.40
2,000 1 0.15 4,000 0
0.00%
KTKBANK 31-Jul-14 CE 125.00 11.00 -0.55
-4.76%
11.00
11.00
2,000 1 0.22 8,000 0
0.00%
KTKBANK 31-Jul-14 CE 137.50 2.30 -1.10
-32.35%
2.30
2.30
2,000 1 0.05 10,000 0
0.00%
LUPIN 31-Jul-14 CE 1,060.00 28.90 -13.05
-31.11%
36.75
28.90
2,000 8 0.63 25,250 0
0.00%
LICHSGFIN 28-Aug-14 CE 310.00 15.00 2.20
17.19%
15.75
15.00
2,000 2 0.31 11,000 1,000
10.00%
LICHSGFIN 28-Aug-14 CE 315.00 13.00 1.00
8.33%
13.00
12.00
2,000 2 0.25 2,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 335.00 1.40 0.20
16.67%
1.40
1.30
2,000 2 0.03 37,000 0
0.00%
M&MFIN 28-Aug-14 CE 280.00 6.00 0.50
9.09%
6.00
6.00
2,000 2 0.12 5,000 1,000
25.00%
NIFTY 31-Jul-14 CE 6,300.00 1,461.50 -18.90
-1.28%
1,464.00
1,455.25
2,000 40 29.22 31,550 -350
-1.10%
NMDC 31-Jul-14 CE 165.00 11.00 -0.55
-4.76%
11.00
11.00
2,000 1 0.22 18,000 0
0.00%
NMDC 31-Jul-14 CE 175.00 3.35 -0.15
-4.29%
3.35
3.35
2,000 1 0.07 122,000 0
0.00%
NMDC 31-Jul-14 CE 190.00 0.20 -0.05
-20.00%
0.20
0.20
2,000 1 0.00 486,000 -2,000
-0.41%
NMDC 31-Jul-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 386,000 -2,000
-0.52%
NTPC 28-Aug-14 CE 157.50 2.80 0.05
1.82%
2.80
2.80
2,000 1 0.06 10,000 0
0.00%
NTPC 31-Jul-14 CE 162.50 0.15 -0.30
-66.67%
0.15
0.15
2,000 1 0.00 72,000 -2,000
-2.70%
PFC 28-Aug-14 CE 290.00 10.45 1.65
18.75%
10.45
10.45
2,000 1 0.21 6,000 0
0.00%
PFC 31-Jul-14 CE 295.00 1.40 -0.10
-6.67%
1.40
1.40
2,000 1 0.03 48,000 0
0.00%
PFC 31-Jul-14 CE 330.00 0.15 -0.10
-40.00%
0.15
0.15
2,000 1 0.00 196,000 -2,000
-1.01%
PFC 31-Jul-14 CE 370.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 14,000 0
0.00%
POWERGRID 31-Jul-14 CE 142.50 0.25 -0.30
-54.55%
0.25
0.25
2,000 1 0.01 144,000 -2,000
-1.37%
POWERGRID 31-Jul-14 CE 157.50 0.10 -1.70
-94.44%
0.10
0.10
2,000 1 0.00 18,000 0
0.00%
PETRONET 28-Aug-14 CE 190.00 7.00 0.75
12.00%
7.00
7.00
2,000 1 0.14 28,000 0
0.00%
PETRONET 31-Jul-14 CE 175.00 9.00 -4.35
-32.58%
9.00
9.00
2,000 1 0.18 46,000 -2,000
-4.17%
PETRONET 31-Jul-14 CE 187.50 2.10 -7.15
-77.30%
2.10
2.10
2,000 1 0.04 2,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 660.00 16.45 8.75
113.64%
16.45
16.00
2,000 2 0.32 2,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 670.00 14.75 4.75
47.50%
14.95
14.75
2,000 2 0.30 2,000 1,000
100.00%
RELCAPITAL 28-Aug-14 CE 680.00 12.60 3.25
34.76%
12.60
11.70
2,000 2 0.24 1,000 0
0.00%
RELCAPITAL 28-Aug-14 CE 740.00 3.60 -63.05
-94.60%
3.60
3.60
2,000 2 0.07 - 0
0.00%
RELCAPITAL 31-Jul-14 CE 550.00 67.00 24.50
57.65%
67.00
67.00
2,000 2 1.34 6,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 570.00 49.00 24.55
100.41%
49.10
49.00
2,000 2 0.98 19,000 0
0.00%
RELCAPITAL 31-Jul-14 CE 740.00 0.05 0.00
0.00%
0.05
0.05
2,000 2 0.00 31,000 0
0.00%
RCOM 28-Aug-14 CE 155.00 2.00 0.45
29.03%
2.00
2.00
2,000 1 0.04 14,000 0
0.00%
RCOM 31-Jul-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 578,000 0
0.00%
RECLTD 28-Aug-14 CE 340.00 12.50 0.50
4.17%
12.50
12.50
2,000 2 0.25 1,000 0
0.00%
RECLTD 31-Jul-14 CE 335.00 4.50 0.50
12.50%
4.50
3.50
2,000 2 0.08 3,000 0
0.00%
RECLTD 31-Jul-14 CE 390.00 0.20 -0.10
-33.33%
0.20
0.20
2,000 2 0.00 30,000 -1,000
-3.23%
RELIANCE 31-Jul-14 CE 1,140.00 0.30 -0.10
-25.00%
0.50
0.30
2,000 8 0.01 203,000 -750
-0.37%
RANBAXY 28-Aug-14 CE 560.00 20.00 16.80
525.00%
20.00
20.00
2,000 2 0.40 - 0
0.00%
RANBAXY 31-Jul-14 CE 520.00 39.00 -0.50
-1.27%
39.00
37.00
2,000 2 0.76 132,000 0
0.00%
RANBAXY 31-Jul-14 CE 600.00 0.45 -0.40
-47.06%
0.60
0.45
2,000 2 0.01 106,000 0
0.00%
SIEMENS 31-Jul-14 CE 920.00 15.50 -1.30
-7.74%
15.50
10.15
2,000 4 0.24 6,000 500
9.09%
SBIN 31-Jul-14 CE 2,520.00 66.95 14.95
28.75%
66.95
50.00
2,000 16 1.20 13,500 -1,000
-6.90%
SSLT 28-Aug-14 CE 280.00 23.30 -12.90
-35.64%
23.30
23.30
2,000 1 0.47 2,000 2,000
0.00%
SSLT 28-Aug-14 CE 315.00 7.20 -16.25
-69.30%
7.20
7.20
2,000 1 0.14 - 0
0.00%
SSLT 31-Jul-14 CE 260.00 38.00 -10.45
-21.57%
38.00
38.00
2,000 1 0.76 2,000 0
0.00%
SSLT 31-Jul-14 CE 360.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 68,000 0
0.00%
UPL 31-Jul-14 CE 370.00 0.30 -0.15
-33.33%
0.30
0.30
2,000 1 0.01 28,000 -2,000
-6.67%
SUNPHARMA 31-Jul-14 CE 770.00 3.25 -0.95
-22.62%
3.45
3.25
2,000 4 0.07 64,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 800.00 0.50 -0.50
-50.00%
0.65
0.50
2,000 4 0.01 23,000 -1,500
-6.12%
SUNTV 31-Jul-14 CE 410.00 12.00 -8.00
-40.00%
12.15
12.00
2,000 2 0.24 5,000 0
0.00%
TATACHEM 31-Jul-14 CE 380.00 0.40 0.20
100.00%
0.50
0.40
2,000 2 0.01 25,000 0
0.00%
TCS 28-Aug-14 CE 2,500.00 93.50 -11.75
-11.16%
108.00
93.50
2,000 16 2.04 12,250 1,250
11.36%
TATAMOTORS 31-Jul-14 CE 560.00 0.05 -0.35
-87.50%
0.05
0.05
2,000 2 0.00 7,000 0
0.00%
TATASTEEL 28-Aug-14 CE 640.00 4.50 0.60
15.38%
4.50
4.45
2,000 2 0.09 2,000 0
0.00%
TATASTEEL 31-Jul-14 CE 510.00 60.00 13.70
29.59%
60.00
58.00
2,000 2 1.18 165,000 0
0.00%
TATASTEEL 31-Jul-14 CE 650.00 0.20 0.00
0.00%
0.20
0.20
2,000 2 0.00 40,000 -2,000
-4.76%
TATAMTRDVR 28-Aug-14 CE 300.00 21.45 -0.70
-3.16%
21.45
21.45
2,000 1 0.43 160,000 0
0.00%
TATAMTRDVR 31-Jul-14 CE 340.00 0.50 -0.45
-47.37%
0.50
0.50
2,000 1 0.01 98,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 145.00 12.95 -1.25
-8.80%
12.95
12.95
2,000 1 0.26 - 0
0.00%
TATAGLOBAL 28-Aug-14 CE 165.00 3.50 0.15
4.48%
3.50
3.50
2,000 1 0.07 22,000 0
0.00%
TATAGLOBAL 28-Aug-14 CE 175.00 2.10 -0.55
-20.75%
2.10
2.10
2,000 1 0.04 6,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 150.00 7.40 0.05
0.68%
7.40
7.40
2,000 1 0.15 164,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 177.50 0.25 -0.95
-79.17%
0.25
0.25
2,000 1 0.01 14,000 0
0.00%
TATAGLOBAL 31-Jul-14 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 24,000 0
0.00%
UNIONBANK 28-Aug-14 CE 220.00 5.70 1.20
26.67%
5.70
5.70
2,000 1 0.11 8,000 0
0.00%
UNIONBANK 31-Jul-14 CE 215.00 1.00 0.45
81.82%
1.00
1.00
2,000 1 0.02 22,000 2,000
10.00%
VOLTAS 28-Aug-14 CE 190.00 14.45 -9.95
-40.78%
14.45
14.45
2,000 1 0.29 - 0
0.00%
VOLTAS 28-Aug-14 CE 195.00 11.80 -10.75
-47.67%
11.80
11.80
2,000 1 0.24 - 0
0.00%
VOLTAS 28-Aug-14 CE 225.00 2.65 -11.25
-80.94%
2.65
2.65
2,000 1 0.05 2,000 2,000
0.00%
VOLTAS 31-Jul-14 CE 190.00 9.80 -2.70
-21.60%
9.80
9.80
2,000 1 0.20 18,000 0
0.00%
VOLTAS 31-Jul-14 CE 195.00 4.35 -4.40
-50.29%
4.35
4.35
2,000 1 0.09 60,000 0
0.00%
TATACOMM 31-Jul-14 CE 380.00 9.20 -2.80
-23.33%
9.80
9.20
2,000 2 0.19 89,000 1,000
1.14%
YESBANK 28-Aug-14 CE 600.00 7.00 1.10
18.64%
7.00
6.00
2,000 2 0.13 5,000 0
0.00%
YESBANK 28-Aug-14 CE 610.00 4.30 -0.60
-12.24%
4.30
4.30
2,000 2 0.09 1,000 0
0.00%
YESBANK 31-Jul-14 CE 510.00 35.00 -4.20
-10.71%
35.00
31.35
2,000 2 0.66 27,000 1,000
3.85%
YESBANK 31-Jul-14 CE 660.00 0.05 0.00
0.00%
0.05
0.05
2,000 2 0.00 14,000 -2,000
-12.50%
ZEEL 31-Jul-14 CE 290.00 12.95 0.45
3.60%
12.95
12.30
2,000 2 0.25 102,000 0
0.00%
NIFTY 25-Sep-14 CE 8,200.00 57.25 -1.90
-3.21%
60.00
53.10
1,900 38 1.09 50,550 1,200
2.43%
ULTRACEMCO 31-Jul-14 CE 2,600.00 5.00 0.45
9.89%
15.00
3.30
1,875 15 0.12 32,750 625
1.95%
NIFTY 28-Aug-14 CE 6,500.00 1,302.00 4.00
0.31%
1,302.00
1,282.00
1,800 36 23.30 19,400 650
3.47%
NIFTY 31-Jul-14 CE 6,700.00 1,078.00 -0.10
-0.01%
1,078.15
1,062.00
1,750 35 18.69 266,700 -1,300
-0.49%
NIFTY 31-Jul-14 CE 8,300.00 0.45 -0.10
-18.18%
0.55
0.40
1,700 34 0.01 661,800 -600
-0.09%
NIFTY 31-Jul-14 CE 8,600.00 0.30 -0.05
-14.29%
0.30
0.30
1,650 33 0.00 61,300 0
0.00%
TCS 28-Aug-14 CE 2,600.00 43.30 -15.55
-26.42%
56.00
43.30
1,625 13 0.77 11,000 1,000
10.00%
NIFTY 28-Aug-14 CE 7,200.00 619.00 -7.40
-1.18%
619.55
599.80
1,600 32 9.80 79,950 450
0.57%
NIFTY 28-Aug-14 CE 6,000.00 1,795.00 3.40
0.19%
1,795.00
1,774.10
1,550 31 27.62 88,150 600
0.69%
BIOCON 28-Aug-14 CE 520.00 29.00 -0.85
-2.85%
29.00
26.20
1,500 3 0.41 2,000 1,000
100.00%
BIOCON 28-Aug-14 CE 540.00 20.20 7.90
64.23%
20.20
19.70
1,500 3 0.30 1,500 500
50.00%
BIOCON 31-Jul-14 CE 480.00 35.50 -1.60
-4.31%
39.65
35.50
1,500 3 0.57 15,000 0
0.00%
BANKBARODA 28-Aug-14 CE 860.00 50.00 13.00
35.14%
52.80
47.00
1,500 3 0.75 3,500 1,000
40.00%
BANKBARODA 28-Aug-14 CE 900.00 31.00 9.00
40.91%
31.00
25.00
1,500 3 0.42 2,500 0
0.00%
GLENMARK 31-Jul-14 CE 570.00 31.00 9.00
40.91%
31.00
25.00
1,500 3 0.44 6,000 0
0.00%
HDFCBANK 31-Jul-14 CE 870.00 1.40 0.10
7.69%
1.40
1.30
1,500 3 0.02 117,000 0
0.00%
HINDUNILVR 28-Aug-14 CE 700.00 4.00 0.10
2.56%
5.25
4.00
1,500 3 0.07 6,000 1,500
33.33%
ICICIBANK 28-Aug-14 CE 1,520.00 44.00 -7.50
-14.56%
46.00
44.00
1,500 6 0.68 21,250 0
0.00%
JUSTDIAL 31-Jul-14 CE 1,700.00 15.05 -3.65
-19.52%
17.05
15.05
1,500 12 0.24 1,125 0
0.00%
LT 31-Jul-14 CE 1,820.00 2.05 0.35
20.59%
2.05
1.25
1,500 6 0.02 75,250 0
0.00%
PNB 31-Jul-14 CE 1,020.00 1.35 0.15
12.50%
1.35
1.35
1,500 3 0.02 31,500 0
0.00%
RELIANCE 31-Jul-14 CE 1,160.00 0.30 -0.15
-33.33%
0.70
0.30
1,500 6 0.01 101,500 -750
-0.73%
SIEMENS 31-Jul-14 CE 980.00 3.00 -6.00
-66.67%
3.00
3.00
1,500 3 0.05 6,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 780.00 2.10 -0.40
-16.00%
2.10
2.00
1,500 3 0.03 31,000 -500
-1.59%
SUNPHARMA 31-Jul-14 CE 790.00 1.30 -0.10
-7.14%
1.30
1.30
1,500 3 0.02 4,500 -1,000
-18.18%
SRTRANSFIN 31-Jul-14 CE 920.00 5.75 2.35
69.12%
5.75
5.75
1,500 3 0.09 2,000 0
0.00%
AXISBANK 31-Jul-14 CE 1,900.00 104.00 -2.05
-1.93%
110.00
102.00
1,500 6 1.60 111,000 -750
-0.67%
NIFTY 28-Aug-14 CE 6,700.00 1,097.60 6.00
0.55%
1,098.00
1,081.70
1,400 28 15.24 7,800 1,300
20.00%
BAJAJ-AUTO 28-Aug-14 CE 2,100.00 63.00 -7.10
-10.13%
81.05
54.70
1,375 11 0.94 4,875 625
14.71%
BAJAJ-AUTO 31-Jul-14 CE 2,300.00 1.60 -0.35
-17.95%
1.60
1.60
1,375 11 0.02 30,000 -125
-0.41%
TECHM 31-Jul-14 CE 2,350.00 2.45 0.40
19.51%
2.55
2.40
1,375 11 0.03 13,125 250
1.94%
NIFTY 25-Sep-14 CE 7,700.00 277.80 -1.70
-0.61%
277.80
263.35
1,300 26 3.51 103,600 -100
-0.10%
BANKNIFTY 28-Aug-14 CE 15,000.00 800.00 19.15
2.45%
808.00
747.00
1,250 50 9.93 16,025 175
1.10%
INFY 31-Jul-14 CE 3,200.00 138.10 -14.20
-9.32%
145.00
131.00
1,250 10 1.70 69,500 -750
-1.07%
LUPIN 31-Jul-14 CE 1,080.00 18.70 -10.15
-35.18%
22.75
18.70
1,250 5 0.26 60,000 250
0.42%
LUPIN 31-Jul-14 CE 1,120.00 6.65 -4.75
-41.67%
8.40
6.65
1,250 5 0.09 28,250 500
1.80%
LUPIN 31-Jul-14 CE 1,140.00 2.90 -3.05
-51.26%
4.00
2.90
1,250 5 0.04 48,250 -500
-1.03%
LT 31-Jul-14 CE 1,840.00 0.75 -0.55
-42.31%
1.10
0.75
1,250 5 0.01 35,500 -1,000
-2.74%
MCDOWELL-N 31-Jul-14 CE 2,800.00 1.20 0.05
4.35%
1.20
1.00
1,250 10 0.01 240,875 -750
-0.31%
MARUTI 31-Jul-14 CE 2,850.00 0.65 -0.15
-18.75%
1.00
0.25
1,250 10 0.01 3,750 0
0.00%
TECHM 31-Jul-14 CE 2,000.00 158.00 19.90
14.41%
158.00
145.00
1,250 10 1.85 12,750 0
0.00%
ULTRACEMCO 31-Jul-14 CE 2,550.00 8.60 0.95
12.42%
8.60
6.35
1,250 10 0.08 4,750 -125
-2.56%
AXISBANK 28-Aug-14 CE 2,000.00 81.00 -6.20
-7.11%
87.00
81.00
1,250 5 1.05 39,000 -500
-1.27%
NIFTY 25-Sep-14 CE 8,500.00 16.90 -0.10
-0.59%
16.90
16.00
1,200 24 0.20 25,500 50
0.20%
NIFTY 28-Aug-14 CE 5,800.00 1,975.70 -12.85
-0.65%
1,981.00
1,968.65
1,200 24 23.69 35,500 1,150
3.35%
NIFTY 28-Aug-14 CE 7,750.00 168.50 -6.45
-3.69%
168.50
164.00
1,150 23 1.89 4,000 0
0.00%
INFY 31-Jul-14 CE 3,650.00 1.50 -0.95
-38.78%
1.85
1.45
1,125 9 0.02 48,250 -250
-0.52%
NIFTY 25-Sep-14 CE 7,800.00 220.50 2.75
1.26%
220.50
205.00
1,050 21 2.21 53,800 -200
-0.37%
NIFTY 28-Aug-14 CE 7,300.00 533.50 1.35
0.25%
533.50
504.70
1,050 21 5.46 72,500 -50
-0.07%
ACC 31-Jul-14 CE 1,520.00 4.45 0.20
4.71%
4.45
2.05
1,000 4 0.03 8,750 250
2.94%
ADANIENT 28-Aug-14 CE 450.00 23.80 -0.20
-0.83%
23.80
23.80
1,000 1 0.24 4,000 1,000
33.33%
ADANIENT 31-Jul-14 CE 540.00 0.35 -0.05
-12.50%
0.35
0.35
1,000 1 0.00 132,000 0
0.00%
ADANIENT 31-Jul-14 CE 580.00 0.10 -0.05
-33.33%
0.10
0.10
1,000 1 0.00 63,000 -1,000
-1.56%
ADANIENT 31-Jul-14 CE 600.00 0.20 0.00
0.00%
0.20
0.20
1,000 1 0.00 85,000 -1,000
-1.16%
ADANIENT 31-Jul-14 CE 620.00 0.20 0.00
0.00%
0.20
0.20
1,000 1 0.00 14,000 0
0.00%
AUROPHARMA 31-Jul-14 CE 660.00 62.00 6.45
11.61%
62.40
62.00
1,000 2 0.62 13,000 0
0.00%
BHARATFORG 31-Jul-14 CE 740.00 1.25 -0.95
-43.18%
1.25
1.25
1,000 1 0.01 92,000 0
0.00%
BHARATFORG 31-Jul-14 CE 760.00 1.40 0.85
154.55%
1.40
1.40
1,000 1 0.01 12,000 -1,000
-7.69%
BIOCON 31-Jul-14 CE 460.00 53.40 -1.35
-2.47%
53.60
53.40
1,000 2 0.54 1,000 0
0.00%
BANKBARODA 31-Jul-14 CE 1,000.00 0.35 0.25
250.00%
0.35
0.35
1,000 2 0.00 40,500 0
0.00%
BANKINDIA 28-Aug-14 CE 360.00 3.05 -33.40
-91.63%
3.05
3.05
1,000 1 0.03 1,000 1,000
0.00%
BPCL 28-Aug-14 CE 620.00 20.90 -0.55
-2.56%
25.00
20.90
1,000 2 0.23 5,000 0
0.00%
BHARTIARTL 28-Aug-14 CE 400.00 2.00 -0.60
-23.08%
2.00
2.00
1,000 1 0.02 10,000 0
0.00%
CIPLA 28-Aug-14 CE 420.00 26.80 20.70
339.34%
26.80
26.80
1,000 1 0.27 - 0
0.00%
CIPLA 31-Jul-14 CE 400.00 38.50 -2.50
-6.10%
38.50
38.50
1,000 1 0.39 15,000 0
0.00%
CIPLA 31-Jul-14 CE 490.00 0.10 -0.15
-60.00%
0.10
0.10
1,000 1 0.00 23,000 0
0.00%
CANBK 28-Aug-14 CE 430.00 12.50 -2.15
-14.68%
12.50
12.50
1,000 1 0.13 1,000 0
0.00%
CESC 31-Jul-14 CE 680.00 6.35 -0.15
-2.31%
9.15
6.35
1,000 2 0.08 6,000 0
0.00%
COALINDIA 31-Jul-14 CE 405.00 0.90 -0.45
-33.33%
0.90
0.90
1,000 1 0.01 48,000 0
0.00%
COALINDIA 31-Jul-14 CE 410.00 0.65 -0.20
-23.53%
0.65
0.65
1,000 1 0.01 239,000 0
0.00%
COALINDIA 31-Jul-14 CE 415.00 0.35 -0.30
-46.15%
0.35
0.35
1,000 1 0.00 30,000 0
0.00%
CAIRN 28-Aug-14 CE 300.00 31.35 -20.00
-38.95%
31.35
31.35
1,000 1 0.31 1,000 1,000
0.00%
CAIRN 28-Aug-14 CE 320.00 14.80 -21.35
-59.06%
14.80
14.80
1,000 1 0.15 - 0
0.00%
CENTURYTEX 31-Jul-14 CE 580.00 53.50 -5.05
-8.63%
53.50
53.50
1,000 1 0.54 20,000 0
0.00%
GRASIM 31-Jul-14 CE 3,400.00 19.50 -3.40
-14.85%
19.50
12.90
1,000 8 0.16 4,125 0
0.00%
GRASIM 31-Jul-14 CE 3,450.00 9.75 -5.45
-35.86%
9.75
8.90
1,000 8 0.09 3,750 -125
-3.23%
GLENMARK 31-Jul-14 CE 560.00 41.00 6.00
17.14%
41.00
40.00
1,000 2 0.41 3,000 0
0.00%
GODREJIND 31-Jul-14 CE 330.00 14.50 -3.50
-19.44%
14.50
14.50
1,000 1 0.14 6,000 0
0.00%
HDFCBANK 31-Jul-14 CE 890.00 0.40 0.10
33.33%
0.40
0.40
1,000 2 0.00 14,500 0
0.00%
HDFCBANK 31-Jul-14 CE 900.00 0.30 0.00
0.00%
0.30
0.30
1,000 2 0.00 302,000 -500
-0.17%
HEROMOTOCO 31-Jul-14 CE 2,650.00 4.05 -5.15
-55.98%
5.90
4.05
1,000 8 0.05 8,125 875
12.07%
HAVELLS 31-Jul-14 CE 1,320.00 7.90 -3.50
-30.70%
8.05
7.90
1,000 4 0.08 1,500 -250
-14.29%
HINDUNILVR 28-Aug-14 CE 650.00 14.00 1.00
7.69%
17.00
14.00
1,000 2 0.16 2,000 0
0.00%
HINDUNILVR 31-Jul-14 CE 610.00 29.70 4.55
18.09%
29.70
29.70
1,000 2 0.30 4,000 0
0.00%
HINDPETRO 28-Aug-14 CE 420.00 5.60 -38.25
-87.23%
5.60
5.60
1,000 1 0.06 - 0
0.00%
HINDPETRO 31-Jul-14 CE 380.00 15.95 -3.05
-16.05%
15.95
15.95
1,000 1 0.16 34,000 0
0.00%
HINDPETRO 31-Jul-14 CE 440.00 0.50 0.15
42.86%
0.50
0.50
1,000 1 0.01 75,000 0
0.00%
ICICIBANK 28-Aug-14 CE 1,620.00 16.00 -3.95
-19.80%
16.00
16.00
1,000 4 0.16 1,250 750
150.00%
ICICIBANK 31-Jul-14 CE 1,350.00 147.50 -5.80
-3.78%
147.50
147.50
1,000 4 1.48 45,250 0
0.00%
IGL 31-Jul-14 CE 370.00 9.00 -1.00
-10.00%
9.00
9.00
1,000 1 0.09 23,000 0
0.00%
IOC 31-Jul-14 CE 350.00 2.15 -0.85
-28.33%
2.15
2.15
1,000 1 0.02 58,000 0
0.00%
ITC 28-Aug-14 CE 350.00 10.75 -1.00
-8.51%
10.75
10.75
1,000 1 0.11 40,000 0
0.00%
ITC 28-Aug-14 CE 370.00 3.10 -0.60
-16.22%
3.10
3.10
1,000 1 0.03 321,000 0
0.00%
ITC 31-Jul-14 CE 325.00 29.00 3.55
13.95%
29.00
29.00
1,000 1 0.29 54,000 0
0.00%
JINDALSTEL 31-Jul-14 CE 285.00 16.00 -2.50
-13.51%
16.00
16.00
1,000 1 0.16 2,000 0
0.00%
KOTAKBANK 31-Jul-14 CE 980.00 2.15 0.00
0.00%
2.15
1.60
1,000 2 0.02 35,000 500
1.45%
LICHSGFIN 28-Aug-14 CE 330.00 7.65 0.15
2.00%
7.65
7.65
1,000 1 0.08 1,000 0
0.00%
LICHSGFIN 31-Jul-14 CE 380.00 0.15 0.00
0.00%
0.15
0.15
1,000 1 0.00 22,000 0
0.00%
LT 31-Jul-14 CE 1,620.00 44.50 -7.75
-14.83%
44.50
43.00
1,000 4 0.44 42,750 250
0.59%
LT 31-Jul-14 CE 1,850.00 1.20 0.20
20.00%
1.20
1.00
1,000 4 0.01 22,250 -250
-1.11%
MCDOWELL-N 31-Jul-14 CE 2,350.00 64.05 4.95
8.38%
64.05
58.20
1,000 8 0.61 17,500 0
0.00%
M&MFIN 31-Jul-14 CE 250.00 10.00 -3.50
-25.93%
10.00
10.00
1,000 1 0.10 14,000 0
0.00%
M&MFIN 31-Jul-14 CE 310.00 0.30 -0.05
-14.29%
0.30
0.30
1,000 1 0.00 24,000 0
0.00%
MCLEODRUSS 28-Aug-14 CE 300.00 4.15 -4.65
-52.84%
4.15
4.15
1,000 1 0.04 - 0
0.00%
MCLEODRUSS 31-Jul-14 CE 260.00 23.75 -8.60
-26.58%
23.75
23.75
1,000 1 0.24 - 0
0.00%
MCLEODRUSS 31-Jul-14 CE 270.00 14.45 -12.00
-45.37%
14.45
14.45
1,000 1 0.14 - 0
0.00%
NIFTY 24-Dec-14 CE 6,500.00 1,475.00 -5.00
-0.34%
1,475.40
1,473.00
1,000 0 14.74 394,350 -900
-0.23%
NIFTY 31-Jul-14 CE 7,450.00 322.00 -23.20
-6.72%
322.00
322.00
1,000 20 3.22 33,300 0
0.00%
ONGC 28-Aug-14 CE 390.00 29.25 -5.85
-16.67%
29.25
29.25
1,000 1 0.29 1,000 1,000
0.00%
ONGC 28-Aug-14 CE 405.00 19.00 -10.35
-35.26%
19.00
19.00
1,000 1 0.19 - 0
0.00%
ONGC 28-Aug-14 CE 420.00 12.95 0.65
5.28%
12.95
12.95
1,000 1 0.13 57,000 0
0.00%
ONGC 28-Aug-14 CE 440.00 7.45 1.35
22.13%
7.45
7.45
1,000 1 0.07 7,000 0
0.00%
ONGC 31-Jul-14 CE 395.00 13.90 -0.50
-3.47%
13.90
13.90
1,000 1 0.14 20,000 0
0.00%
ONGC 31-Jul-14 CE 460.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 193,000 -1,000
-0.52%
PNB 31-Jul-14 CE 880.00 52.20 10.65
25.63%
52.20
52.20
1,000 2 0.52 3,500 0
0.00%
PNB 31-Jul-14 CE 1,040.00 0.90 0.40
80.00%
0.90
0.85
1,000 2 0.01 29,000 -500
-1.69%
RELCAPITAL 28-Aug-14 CE 690.00 10.60 -55.15
-83.88%
10.60
10.60
1,000 1 0.11 - 0
0.00%
RECLTD 31-Jul-14 CE 300.00 24.00 2.00
9.09%
24.00
24.00
1,000 1 0.24 3,000 0
0.00%
RECLTD 31-Jul-14 CE 370.00 0.90 0.40
80.00%
0.90
0.90
1,000 1 0.01 48,000 0
0.00%
RELIANCE 28-Aug-14 CE 1,140.00 6.00 -1.00
-14.29%
6.00
5.50
1,000 4 0.06 1,000 500
100.00%
SBIN 31-Jul-14 CE 2,880.00 1.05 -0.55
-34.38%
1.05
1.05
1,000 8 0.01 7,750 -1,000
-11.43%
SUNPHARMA 31-Jul-14 CE 700.00 45.55 -1.45
-3.09%
45.55
43.95
1,000 2 0.45 60,000 0
0.00%
SUNTV 28-Aug-14 CE 410.00 27.30 -21.00
-43.48%
27.30
27.30
1,000 1 0.27 - 0
0.00%
SUNTV 31-Jul-14 CE 480.00 0.50 -0.50
-50.00%
0.50
0.50
1,000 1 0.01 7,000 0
0.00%
TCS 28-Aug-14 CE 2,650.00 30.85 -5.35
-14.78%
36.20
30.85
1,000 8 0.33 2,250 875
63.64%
TCS 28-Aug-14 CE 2,800.00 11.40 -2.55
-18.28%
11.40
11.05
1,000 8 0.11 5,500 0
0.00%
TATAMOTORS 31-Jul-14 CE 430.00 51.00 -3.60
-6.59%
51.00
51.00
1,000 1 0.51 47,000 0
0.00%
TATAMOTORS 31-Jul-14 CE 540.00 0.10 -0.10
-50.00%
0.10
0.10
1,000 1 0.00 183,000 0
0.00%
TITAN 31-Jul-14 CE 335.00 5.70 -3.35
-37.02%
5.70
5.70
1,000 1 0.06 16,000 -1,000
-5.88%
TATASTEEL 28-Aug-14 CE 500.00 71.00 -1.90
-2.61%
71.00
71.00
1,000 1 0.71 1,000 0
0.00%
TATASTEEL 28-Aug-14 CE 620.00 8.00 2.40
42.86%
8.00
8.00
1,000 1 0.08 10,000 0
0.00%
TATASTEEL 31-Jul-14 CE 490.00 71.20 5.20
7.88%
71.20
71.20
1,000 1 0.71 27,000 0
0.00%
TATASTEEL 31-Jul-14 CE 630.00 0.20 0.05
33.33%
0.20
0.20
1,000 1 0.00 33,000 0
0.00%
TATASTEEL 31-Jul-14 CE 640.00 0.15 -0.05
-25.00%
0.15
0.15
1,000 1 0.00 27,000 0
0.00%
AXISBANK 28-Aug-14 CE 2,200.00 18.40 -2.85
-13.41%
18.40
18.20
1,000 4 0.18 23,500 500
2.17%
AXISBANK 31-Jul-14 CE 1,960.00 49.50 -11.35
-18.65%
55.15
49.50
1,000 4 0.51 26,000 0
0.00%
TATACOMM 28-Aug-14 CE 390.00 14.20 -0.05
-0.35%
14.20
14.20
1,000 1 0.14 1,000 1,000
0.00%
TATACOMM 31-Jul-14 CE 400.00 2.20 -0.60
-21.43%
2.20
2.20
1,000 1 0.02 79,000 0
0.00%
TATACOMM 31-Jul-14 CE 410.00 0.35 -1.25
-78.13%
0.35
0.35
1,000 1 0.00 47,000 0
0.00%
YESBANK 28-Aug-14 CE 540.00 28.00 5.50
24.44%
28.00
28.00
1,000 1 0.28 5,000 0
0.00%
ZEEL 31-Jul-14 CE 295.00 8.85 -0.70
-7.33%
8.85
8.85
1,000 1 0.09 19,000 0
0.00%
INFY 28-Aug-14 CE 3,600.00 21.70 -0.95
-4.19%
21.75
18.00
875 7 0.19 3,625 0
0.00%
SBIN 31-Jul-14 CE 2,400.00 171.00 20.00
13.25%
171.00
142.90
875 7 1.36 34,875 -250
-0.71%
SBIN 31-Jul-14 CE 2,720.00 4.00 0.60
17.65%
4.00
3.55
875 7 0.03 37,875 0
0.00%
NIFTY 28-Aug-14 CE 6,400.00 1,400.35 7.90
0.57%
1,400.35
1,375.00
800 16 11.11 20,000 350
1.78%
BANKNIFTY 31-Jul-14 CE 15,100.00 453.10 24.10
5.62%
454.90
385.10
750 30 3.15 18,550 -75
-0.40%
GRASIM 31-Jul-14 CE 3,350.00 37.40 -6.90
-15.58%
37.40
19.10
750 6 0.23 1,375 125
10.00%
HDFC 31-Jul-14 CE 980.00 54.05 -4.20
-7.21%
54.05
52.20
750 3 0.40 94,500 0
0.00%
INFY 31-Jul-14 CE 3,700.00 1.60 -0.40
-20.00%
1.75
1.50
750 6 0.01 109,125 -375
-0.34%
JSWSTEEL 31-Jul-14 CE 1,260.00 6.90 3.75
119.05%
6.90
6.00
750 3 0.05 10,250 0
0.00%
LT 28-Aug-14 CE 1,760.00 24.40 4.40
22.00%
24.40
21.70
750 3 0.17 500 0
0.00%
MARUTI 31-Jul-14 CE 2,700.00 2.15 -0.25
-10.42%
2.50
2.15
750 6 0.02 59,750 250
0.42%
NIFTY 24-Dec-14 CE 9,000.00 26.15 -1.85
-6.61%
28.00
21.00
750 1 0.19 151,550 450
0.30%
SBIN 31-Jul-14 CE 2,450.00 120.00 18.45
18.17%
120.00
109.25
750 6 0.84 34,125 0
0.00%
SBIN 31-Jul-14 CE 2,460.00 114.35 33.35
41.17%
114.35
110.00
750 6 0.84 7,500 0
0.00%
BANKNIFTY 28-Aug-14 CE 17,000.00 46.00 -1.00
-2.13%
46.80
45.00
700 28 0.32 7,800 275
3.65%
NIFTY 31-Jul-14 CE 6,600.00 1,186.00 3.30
0.28%
1,186.00
1,155.10
700 14 8.20 109,550 -300
-0.27%
NIFTY 28-Aug-14 CE 6,800.00 1,000.80 -1.20
-0.12%
1,000.80
988.30
650 13 6.44 5,450 600
12.37%
NIFTY 31-Jul-14 CE 5,500.00 2,272.55 20.75
0.92%
2,272.70
2,254.40
650 13 14.72 344,050 -50
-0.01%
NIFTY 31-Jul-14 CE 7,100.00 670.00 15.65
2.39%
675.95
661.35
650 13 4.35 50,650 -100
-0.20%
JUSTDIAL 31-Jul-14 CE 1,500.00 138.00 23.70
20.73%
138.00
100.00
625 5 0.79 5,625 0
0.00%
MCDOWELL-N 28-Aug-14 CE 2,800.00 10.00 0.50
5.26%
10.00
10.00
625 5 0.06 23,750 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,550.00 4.05 -0.05
-1.22%
4.75
4.00
625 5 0.03 40,875 0
0.00%
MARUTI 31-Jul-14 CE 2,450.00 68.60 0.05
0.07%
68.60
65.00
625 5 0.41 4,625 125
2.78%
SBIN 28-Aug-14 CE 2,750.00 40.80 -0.20
-0.49%
40.85
40.80
625 5 0.26 1,625 250
18.18%
SBIN 31-Jul-14 CE 2,750.00 2.50 -0.25
-9.09%
2.90
2.50
625 5 0.02 37,875 -250
-0.66%
TECHM 31-Jul-14 CE 2,050.00 120.00 39.10
48.33%
120.00
107.00
625 5 0.72 9,250 -375
-3.90%
BANKNIFTY 31-Jul-14 CE 16,700.00 0.45 -0.95
-67.86%
1.10
0.10
600 24 0.00 11,150 -475
-4.09%
NIFTY 31-Jul-14 CE 6,900.00 876.15 -0.20
-0.02%
876.15
864.85
550 11 4.81 38,950 -50
-0.13%
NIFTY 31-Jul-14 CE 8,700.00 0.20 -0.10
-33.33%
0.20
0.20
550 11 0.00 140,850 -550
-0.39%
ACC 31-Jul-14 CE 1,550.00 2.15 -0.85
-28.33%
2.15
2.00
500 2 0.01 3,500 250
7.69%
AUROPHARMA 28-Aug-14 CE 720.00 36.80 -5.20
-12.38%
36.80
36.80
500 1 0.18 1,000 0
0.00%
AUROPHARMA 28-Aug-14 CE 760.00 21.00 0.55
2.69%
21.00
21.00
500 1 0.11 4,000 0
0.00%
AUROPHARMA 28-Aug-14 CE 800.00 13.95 -1.60
-10.29%
13.95
13.95
500 1 0.07 2,500 0
0.00%
BATAINDIA 31-Jul-14 CE 1,300.00 40.00 11.00
37.93%
40.00
35.00
500 2 0.19 3,000 -250
-7.69%
BIOCON 28-Aug-14 CE 560.00 14.50 -3.50
-19.44%
14.50
14.50
500 1 0.07 12,000 0
0.00%
BIOCON 28-Aug-14 CE 580.00 11.00 -2.45
-18.22%
11.00
11.00
500 1 0.06 2,000 0
0.00%
BANKBARODA 28-Aug-14 CE 840.00 57.45 20.45
55.27%
57.45
57.45
500 1 0.29 7,000 0
0.00%
BANKBARODA 28-Aug-14 CE 920.00 22.00 -63.65
-74.31%
22.00
22.00
500 1 0.11 - 0
0.00%
BANKBARODA 28-Aug-14 CE 1,000.00 4.90 -53.35
-91.59%
4.90
4.90
500 1 0.02 500 500
0.00%
BANKBARODA 31-Jul-14 CE 980.00 0.75 0.40
114.29%
0.75
0.75
500 1 0.00 5,500 0
0.00%
BPCL 31-Jul-14 CE 560.00 43.00 12.30
40.07%
43.00
43.00
500 1 0.22 20,000 0
0.00%
BPCL 31-Jul-14 CE 650.00 1.50 0.05
3.45%
1.50
1.50
500 1 0.01 27,000 0
0.00%
RELINFRA 28-Aug-14 CE 780.00 30.35 5.10
20.20%
30.35
30.35
500 1 0.15 2,500 0
0.00%
RELINFRA 28-Aug-14 CE 860.00 10.00 -42.50
-80.95%
10.00
10.00
500 1 0.05 - 0
0.00%
RELINFRA 31-Jul-14 CE 860.00 0.65 -0.10
-13.33%
0.65
0.65
500 1 0.00 89,500 0
0.00%
CESC 31-Jul-14 CE 670.00 8.00 0.00
0.00%
8.00
8.00
500 1 0.04 4,000 0
0.00%
DRREDDY 31-Jul-14 CE 2,850.00 4.25 -5.65
-57.07%
5.60
4.25
500 4 0.02 3,625 -125
-3.33%
DRREDDY 31-Jul-14 CE 2,900.00 1.75 -3.50
-66.67%
2.05
1.75
500 4 0.01 7,875 0
0.00%
HCLTECH 28-Aug-14 CE 1,600.00 44.00 2.50
6.02%
44.00
40.00
500 2 0.21 1,000 0
0.00%
HCLTECH 31-Jul-14 CE 1,400.00 168.00 53.85
47.17%
171.00
168.00
500 2 0.85 2,750 0
0.00%
HDFC 28-Aug-14 CE 1,020.00 40.00 9.00
29.03%
40.00
40.00
500 2 0.20 1,250 0
0.00%
HDFCBANK 28-Aug-14 CE 860.00 16.00 -1.85
-10.36%
16.00
16.00
500 1 0.08 18,500 0
0.00%
HDFCBANK 31-Jul-14 CE 800.00 44.00 4.50
11.39%
44.00
44.00
500 1 0.22 68,000 0
0.00%
HDFCBANK 31-Jul-14 CE 820.00 26.10 5.80
28.57%
26.10
26.10
500 1 0.13 82,500 0
0.00%
ICICIBANK 28-Aug-14 CE 1,400.00 123.00 -7.00
-5.38%
125.00
123.00
500 2 0.62 6,500 250
4.00%
ICICIBANK 31-Jul-14 CE 1,420.00 80.00 -11.00
-12.09%
80.00
75.00
500 2 0.39 54,500 0
0.00%
ICICIBANK 31-Jul-14 CE 1,620.00 1.00 -0.25
-20.00%
1.00
1.00
500 2 0.01 21,250 -250
-1.16%
ICICIBANK 31-Jul-14 CE 1,660.00 0.35 -0.40
-53.33%
0.35
0.35
500 2 0.00 2,250 0
0.00%
INDUSINDBK 28-Aug-14 CE 540.00 31.05 -14.70
-32.13%
31.05
31.05
500 1 0.16 - 0
0.00%
ABIRLANUVO 31-Jul-14 CE 1,450.00 14.95 6.10
68.93%
14.95
14.25
500 2 0.07 3,500 0
0.00%
JUBLFOOD 31-Jul-14 CE 1,460.00 1.00 -13.75
-93.22%
1.00
1.00
500 2 0.01 500 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,440.00 0.10 -0.75
-88.24%
0.10
0.10
500 2 0.00 250 0
0.00%
KOTAKBANK 31-Jul-14 CE 880.00 53.00 -4.60
-7.99%
53.00
53.00
500 1 0.27 15,500 0
0.00%
KOTAKBANK 31-Jul-14 CE 900.00 36.00 0.00
0.00%
36.00
36.00
500 1 0.18 82,500 -500
-0.60%
LT 28-Aug-14 CE 1,640.00 71.00 13.00
22.41%
71.00
67.00
500 2 0.35 1,000 -250
-20.00%
LT 28-Aug-14 CE 1,680.00 51.00 -5.55
-9.81%
51.00
44.00
500 2 0.24 1,250 0
0.00%
LT 28-Aug-14 CE 1,720.00 31.00 -4.00
-11.43%
34.00
31.00
500 2 0.16 2,250 0
0.00%
LT 28-Aug-14 CE 1,740.00 28.95 -0.75
-2.53%
28.95
26.40
500 2 0.14 1,250 0
0.00%
LT 28-Aug-14 CE 1,840.00 10.55 -38.10
-78.31%
10.55
10.45
500 2 0.05 - 0
0.00%
LT 31-Jul-14 CE 1,900.00 0.50 0.00
0.00%
0.50
0.50
500 2 0.00 134,500 -500
-0.37%
NIFTY 28-Aug-14 CE 6,900.00 900.00 25.00
2.86%
900.00
900.00
500 10 4.50 7,100 0
0.00%
NIFTY 28-Aug-14 CE 8,800.00 1.35 -0.45
-25.00%
1.35
1.35
500 10 0.01 49,900 0
0.00%
RELIANCE 28-Aug-14 CE 1,120.00 8.00 -1.80
-18.37%
9.15
8.00
500 2 0.04 2,000 0
0.00%
RELIANCE 28-Aug-14 CE 1,160.00 13.00 -45.00
-77.59%
13.00
13.00
500 2 0.07 250 0
0.00%
RELIANCE 31-Jul-14 CE 960.00 67.85 -3.75
-5.24%
70.75
67.85
500 2 0.35 61,250 0
0.00%
SIEMENS 31-Jul-14 CE 940.00 8.00 -1.65
-17.10%
8.00
8.00
500 1 0.04 4,000 0
0.00%
SUNPHARMA 28-Aug-14 CE 750.00 21.00 -4.00
-16.00%
21.00
21.00
500 1 0.11 500 0
0.00%
SUNPHARMA 28-Aug-14 CE 800.00 8.15 1.80
28.35%
8.15
8.15
500 1 0.04 6,500 500
8.33%
SUNPHARMA 31-Jul-14 CE 640.00 108.80 8.80
8.80%
108.80
108.80
500 1 0.54 16,000 0
0.00%
SUNPHARMA 31-Jul-14 CE 720.00 28.50 -6.25
-17.99%
28.50
28.50
500 1 0.14 68,500 0
0.00%
SUNPHARMA 31-Jul-14 CE 730.00 19.75 -0.75
-3.66%
19.75
19.75
500 1 0.10 56,000 0
0.00%
TCS 28-Aug-14 CE 2,400.00 179.60 69.60
63.27%
179.60
166.45
500 4 0.88 1,250 0
0.00%
TCS 28-Aug-14 CE 2,550.00 71.50 -11.50
-13.86%
71.50
70.00
500 4 0.35 2,875 125
4.55%
ULTRACEMCO 31-Jul-14 CE 2,700.00 1.00 0.45
81.82%
2.00
1.00
500 4 0.01 11,375 125
1.11%
AXISBANK 31-Jul-14 CE 1,940.00 61.55 -14.45
-19.01%
70.00
61.55
500 2 0.33 24,500 -250
-1.01%
AXISBANK 31-Jul-14 CE 1,950.00 54.65 -14.75
-21.25%
58.05
54.65
500 2 0.28 16,500 250
1.54%
WIPRO 28-Aug-14 CE 590.00 14.00 2.00
16.67%
14.00
14.00
500 1 0.07 500 0
0.00%
WIPRO 31-Jul-14 CE 530.00 35.40 -2.60
-6.84%
35.40
35.40
500 1 0.18 17,500 0
0.00%
BANKNIFTY 31-Jul-14 CE 14,000.00 1,530.00 70.00
4.79%
1,530.00
1,447.65
475 19 7.04 41,900 400
0.96%
NIFTY 25-Sep-14 CE 7,600.00 344.00 4.00
1.18%
344.00
328.00
450 9 1.49 9,900 0
0.00%
BAJAJ-AUTO 31-Jul-14 CE 2,000.00 94.60 -15.40
-14.00%
94.60
94.60
375 3 0.35 3,500 0
0.00%
GRASIM 31-Jul-14 CE 3,300.00 52.45 -59.10
-52.98%
52.45
41.55
375 3 0.18 2,125 125
6.25%
MCDOWELL-N 31-Jul-14 CE 2,850.00 0.35 -0.15
-30.00%
0.35
0.35
375 3 0.00 1,500 0
0.00%
MCDOWELL-N 31-Jul-14 CE 3,000.00 0.80 -0.20
-20.00%
0.80
0.80
375 3 0.00 231,750 0
0.00%
SBIN 28-Aug-14 CE 2,540.00 118.00 -2.00
-1.67%
118.00
117.00
375 3 0.44 375 0
0.00%
TCS 31-Jul-14 CE 2,350.00 192.85 8.85
4.81%
193.25
192.00
375 3 0.72 13,500 0
0.00%
NIFTY 25-Jun-15 CE 8,500.00 365.10 3.85
1.07%
370.00
365.10
350 0 1.28 16,000 300
1.91%
NIFTY 31-Dec-15 CE 9,000.00 366.90 -13.10
-3.45%
367.45
340.05
350 0 1.27 92,150 50
0.05%
BANKNIFTY 28-Aug-14 CE 16,100.00 210.00 10.00
5.00%
210.00
210.00
300 12 0.63 425 0
0.00%
NIFTY 24-Dec-14 CE 7,500.00 599.30 -16.10
-2.62%
604.10
597.45
300 6 1.81 780,950 -200
-0.03%
NIFTY 25-Sep-14 CE 7,500.00 425.00 -4.15
-0.97%
425.00
422.55
300 6 1.27 37,850 -50
-0.13%
NIFTY 25-Sep-14 CE 8,300.00 39.00 -0.20
-0.51%
39.00
38.50
300 6 0.12 13,950 0
0.00%
ACC 28-Aug-14 CE 1,440.00 45.00 -41.25
-47.83%
45.00
45.00
250 1 0.11 - 0
0.00%
ACC 31-Jul-14 CE 1,340.00 101.90 -7.05
-6.47%
101.90
101.90
250 1 0.25 - 0
0.00%
ACC 31-Jul-14 CE 1,350.00 92.35 -36.55
-28.36%
92.35
92.35
250 1 0.23 - 0
0.00%
ACC 31-Jul-14 CE 1,380.00 65.00 -7.30
-10.10%
65.00
65.00
250 1 0.16 500 250
100.00%
ACC 31-Jul-14 CE 1,540.00 2.20 -0.30
-12.00%
2.20
2.20
250 1 0.01 3,750 0
0.00%
ACC 31-Jul-14 CE 1,700.00 1.00 -9.00
-90.00%
1.00
1.00
250 1 0.00 - 0
0.00%
BANKNIFTY 31-Jul-14 CE 16,800.00 0.15 -0.70
-82.35%
0.15
0.15
250 10 0.00 7,500 0
0.00%
BATAINDIA 31-Jul-14 CE 1,350.00 10.00 2.00
25.00%
10.00
10.00
250 1 0.03 2,000 0
0.00%
DIVISLAB 31-Jul-14 CE 1,400.00 81.45 -47.00
-36.59%
81.45
81.45
250 1 0.20 500 0
0.00%
DIVISLAB 31-Jul-14 CE 1,500.00 18.10 10.30
132.05%
18.10
18.10
250 1 0.05 1,250 0
0.00%
DRREDDY 28-Aug-14 CE 2,750.00 61.80 -12.20
-16.49%
62.00
61.80
250 2 0.15 500 125
33.33%
DRREDDY 31-Jul-14 CE 2,650.00 62.80 -26.30
-29.52%
63.10
62.80
250 2 0.16 6,250 0
0.00%
HCLTECH 28-Aug-14 CE 1,550.00 70.00 15.00
27.27%
70.00
70.00
250 1 0.18 1,500 0
0.00%
HCLTECH 28-Aug-14 CE 1,650.00 27.50 -21.75
-44.16%
27.50
27.50
250 1 0.07 - 0
0.00%
HDFC 31-Jul-14 CE 940.00 93.60 -2.40
-2.50%
93.60
93.60
250 1 0.23 20,750 0
0.00%
HDFC 31-Jul-14 CE 960.00 69.00 -3.40
-4.70%
69.00
69.00
250 1 0.17 12,750 0
0.00%
HEROMOTOCO 28-Aug-14 CE 2,600.00 55.00 -1.05
-1.87%
55.00
55.00
250 2 0.14 875 0
0.00%
HAVELLS 31-Jul-14 CE 1,160.00 89.10 4.10
4.82%
89.10
89.10
250 1 0.22 3,250 0
0.00%
HAVELLS 31-Jul-14 CE 1,300.00 10.00 -1.15
-10.31%
10.00
10.00
250 1 0.03 9,750 0
0.00%
ABIRLANUVO 31-Jul-14 CE 1,400.00 45.00 -7.40
-14.12%
45.00
45.00
250 1 0.11 15,750 0
0.00%
ABIRLANUVO 31-Jul-14 CE 1,420.00 19.00 1.45
8.26%
19.00
19.00
250 1 0.05 1,500 0
0.00%
INFY 28-Aug-14 CE 3,700.00 12.10 -2.40
-16.55%
14.50
12.10
250 2 0.03 17,500 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,220.00 43.00 -66.40
-60.69%
43.00
43.00
250 1 0.11 - 0
0.00%
JSWSTEEL 28-Aug-14 CE 1,280.00 21.00 -62.75
-74.93%
21.00
21.00
250 1 0.05 - 0
0.00%
JSWSTEEL 31-Jul-14 CE 1,180.00 18.40 -3.60
-16.36%
18.40
18.40
250 1 0.05 4,500 -250
-5.26%
LUPIN 28-Aug-14 CE 1,100.00 33.00 -12.00
-26.67%
33.00
33.00
250 1 0.08 4,250 0
0.00%
LUPIN 28-Aug-14 CE 1,120.00 30.50 0.50
1.67%
30.50
30.50
250 1 0.08 5,750 0
0.00%
LUPIN 28-Aug-14 CE 1,140.00 20.00 -10.00
-33.33%
20.00
20.00
250 1 0.05 750 0
0.00%
LUPIN 31-Jul-14 CE 1,160.00 1.60 -3.10
-65.96%
1.60
1.60
250 1 0.00 18,000 -250
-1.37%
LT 28-Aug-14 CE 1,600.00 88.80 -0.70
-0.78%
88.80
88.80
250 1 0.22 1,500 0
0.00%
LT 28-Aug-14 CE 1,780.00 18.05 -44.00
-70.91%
18.05
18.05
250 1 0.05 - 0
0.00%
LT 31-Jul-14 CE 1,550.00 114.45 14.45
14.45%
114.45
114.45
250 1 0.29 750 0
0.00%
LT 31-Jul-14 CE 1,580.00 92.00 11.75
14.64%
92.00
92.00
250 1 0.23 17,500 0
0.00%
M&M 31-Jul-14 CE 1,260.00 3.50 0.75
27.27%
3.50
3.50
250 1 0.01 9,750 0
0.00%
M&M 31-Jul-14 CE 1,300.00 2.00 1.00
100.00%
2.00
2.00
250 1 0.01 45,000 0
0.00%
NIFTY 28-Aug-14 CE 6,200.00 1,578.00 12.00
0.77%
1,578.40
1,573.45
250 5 3.94 2,000 100
5.26%
NIFTY 31-Jul-14 CE 5,200.00 2,575.05 1.05
0.04%
2,575.05
2,570.30
250 5 6.43 129,100 -200
-0.15%
NIFTY 31-Jul-14 CE 8,900.00 0.30 0.20
200.00%
0.30
0.30
250 5 0.00 104,300 0
0.00%
RELIANCE 25-Sep-14 CE 1,100.00 32.20 15.45
92.24%
32.20
32.20
250 1 0.08 1,500 0
0.00%
SBIN 28-Aug-14 CE 2,500.00 140.00 5.00
3.70%
140.00
130.05
250 2 0.34 13,250 0
0.00%
SBIN 28-Aug-14 CE 2,800.00 30.90 0.90
3.00%
30.90
27.50
250 2 0.07 5,500 0
0.00%
SBIN 31-Jul-14 CE 2,420.00 150.80 19.35
14.72%
150.80
145.65
250 2 0.37 3,875 -125
-3.13%
SBIN 31-Jul-14 CE 2,740.00 3.00 0.45
17.65%
3.00
2.50
250 2 0.01 27,125 0
0.00%
SBIN 31-Jul-14 CE 3,100.00 0.20 0.05
33.33%
0.20
0.20
250 2 0.00 20,375 -250
-1.21%
TECHM 28-Aug-14 CE 2,250.00 35.00 5.00
16.67%
35.00
35.00
250 2 0.09 - 0
0.00%
AXISBANK 28-Aug-14 CE 2,060.00 56.40 -5.10
-8.29%
56.40
56.40
250 1 0.14 1,000 0
0.00%
BANKNIFTY 31-Jul-14 CE 13,500.00 2,025.00 99.60
5.17%
2,025.00
1,950.00
225 9 4.45 12,650 150
1.20%
BANKNIFTY 31-Jul-14 CE 14,600.00 959.25 46.90
5.14%
959.25
850.00
200 8 1.77 12,950 -50
-0.38%
BANKNIFTY 31-Jul-14 CE 14,700.00 855.85 125.85
17.24%
855.85
792.00
200 8 1.65 20,650 25
0.12%
BANKNIFTY 31-Jul-14 CE 16,900.00 0.20 -1.30
-86.67%
0.20
0.20
200 8 0.00 4,100 0
0.00%
NIFTY 28-Aug-14 CE 8,900.00 1.50 0.30
25.00%
1.50
1.45
200 4 0.00 72,300 0
0.00%
NIFTY 31-Jul-14 CE 6,400.00 1,384.65 6.20
0.45%
1,384.65
1,367.60
200 4 2.75 73,350 -100
-0.14%
BANKNIFTY 31-Jul-14 CE 13,000.00 2,480.00 30.00
1.22%
2,494.75
2,480.00
150 6 3.73 3,775 0
0.00%
BAJAJ-AUTO 28-Aug-14 CE 2,200.00 32.50 2.25
7.44%
32.50
32.50
125 1 0.04 3,625 0
0.00%
BAJAJ-AUTO 28-Aug-14 CE 2,300.00 15.00 -16.00
-51.61%
15.00
15.00
125 1 0.02 250 125
100.00%
BAJAJ-AUTO 31-Jul-14 CE 2,050.00 75.00 6.00
8.70%
75.00
75.00
125 1 0.09 2,750 -125
-4.35%
BANKNIFTY 28-Aug-14 CE 15,300.00 621.45 -321.00
-34.06%
621.45
600.00
125 5 0.76 100 100
0.00%
GRASIM 28-Aug-14 CE 3,400.00 70.00 -20.00
-22.22%
70.00
70.00
125 1 0.09 125 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,450.00 94.00 -1.00
-1.05%
94.00
94.00
125 1 0.12 2,750 0
0.00%
HEROMOTOCO 31-Jul-14 CE 2,700.00 1.15 -2.90
-71.60%
1.15
1.15
125 1 0.00 18,875 0
0.00%
INFY 28-Aug-14 CE 3,000.00 350.00 90.00
34.62%
350.00
350.00
125 1 0.44 375 0
0.00%
INFY 28-Aug-14 CE 3,350.00 92.85 -7.15
-7.15%
92.85
92.85
125 1 0.12 1,125 0
0.00%
INFY 28-Aug-14 CE 3,650.00 14.00 -3.00
-17.65%
14.00
14.00
125 1 0.02 250 0
0.00%
MCDOWELL-N 31-Jul-14 CE 2,650.00 1.30 -1.05
-44.68%
1.30
1.30
125 1 0.00 23,000 -125
-0.54%
MRF 31-Jul-14 CE 23,000.00 1,565.00 1,315.00
526.00%
1,565.00
1,565.00
125 1 1.96 125 -125
-50.00%
MARUTI 28-Aug-14 CE 2,500.00 98.00 -34.00
-25.76%
98.00
98.00
125 1 0.12 1,000 0
0.00%
SBIN 28-Aug-14 CE 2,550.00 115.00 18.00
18.56%
115.00
115.00
125 1 0.14 250 0
0.00%
SBIN 28-Aug-14 CE 2,720.00 50.00 -227.15
-81.96%
50.00
50.00
125 1 0.06 - 0
0.00%
SBIN 31-Jul-14 CE 2,480.00 88.50 18.20
25.89%
88.50
88.50
125 1 0.11 11,750 0
0.00%
SBIN 31-Jul-14 CE 2,760.00 2.50 0.00
0.00%
2.50
2.50
125 1 0.00 61,625 -125
-0.20%
SBIN 31-Jul-14 CE 2,850.00 1.65 0.05
3.13%
1.65
1.65
125 1 0.00 26,500 0
0.00%
SBIN 31-Jul-14 CE 2,940.00 0.20 -0.05
-20.00%
0.20
0.20
125 1 0.00 19,375 0
0.00%
SBIN 31-Jul-14 CE 2,960.00 0.55 -0.50
-47.62%
0.55
0.55
125 1 0.00 6,125 0
0.00%
TCS 31-Jul-14 CE 2,300.00 239.00 -12.70
-5.05%
239.00
239.00
125 1 0.30 25,750 0
0.00%
TECHM 28-Aug-14 CE 2,150.00 85.00 13.10
18.22%
85.00
85.00
125 1 0.11 1,125 0
0.00%
TECHM 28-Aug-14 CE 2,200.00 65.00 13.60
26.46%
65.00
65.00
125 1 0.08 1,000 0
0.00%
TECHM 31-Jul-14 CE 1,950.00 189.25 14.60
8.36%
189.25
189.25
125 1 0.24 625 0
0.00%
ULTRACEMCO 28-Aug-14 CE 2,550.00 42.00 -18.10
-30.12%
42.00
42.00
125 1 0.05 875 0
0.00%
BANKNIFTY 28-Aug-14 CE 16,200.00 160.25 -29.20
-15.41%
160.25
160.25
100 4 0.16 125 0
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,121.15 5.90
0.12%
5,121.15
5,121.15
100 0 5.12 110,850 0
0.00%
NIFTY 28-Aug-14 CE 6,600.00 1,201.00 0.00
0.00%
1,201.00
1,200.00
100 2 1.20 4,350 0
0.00%
NIFTY 31-Jul-14 CE 5,300.00 2,474.60 -3.90
-0.16%
2,474.60
2,469.50
100 2 2.47 43,750 -50
-0.11%
NIFTY 31-Jul-14 CE 6,200.00 1,562.00 -21.55
-1.36%
1,562.00
1,559.00
100 2 1.56 18,050 -100
-0.55%
BANKNIFTY 28-Aug-14 CE 15,600.00 401.00 -9.00
-2.20%
423.95
401.00
75 3 0.31 2,375 50
2.15%
BANKNIFTY 28-Aug-14 CE 15,800.00 325.00 10.00
3.17%
325.00
300.75
75 3 0.23 525 50
10.53%
BANKNIFTY 31-Jul-14 CE 14,400.00 1,115.00 47.95
4.49%
1,115.00
1,115.00
75 3 0.84 7,125 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 4,840.00 20.00
0.41%
4,840.00
4,840.00
50 0 2.42 220,850 0
0.00%
NIFTY 28-Aug-14 CE 7,100.00 710.00 -4.90
-0.69%
710.00
710.00
50 1 0.36 6,000 0
0.00%
NIFTY 31-Dec-15 CE 8,500.00 609.90 24.90
4.26%
609.90
609.90
50 0 0.30 140,050 -50
-0.04%
NIFTY 31-Jul-14 CE 8,150.00 0.40 -0.55
-57.89%
0.40
0.40
50 1 0.00 27,950 0
0.00%
BANKNIFTY 28-Aug-14 CE 13,500.00 2,000.00 -62.55
-3.03%
2,000.00
2,000.00
25 1 0.50 25 25
0.00%
BANKNIFTY 28-Aug-14 CE 14,500.00 1,200.00 -25.00
-2.04%
1,200.00
1,200.00
25 1 0.30 1,175 0
0.00%
BANKNIFTY 28-Aug-14 CE 15,700.00 350.55 -9.45
-2.63%
350.55
350.55
25 1 0.09 400 0
0.00%
BANKNIFTY 31-Jul-14 CE 11,500.00 3,930.00 4.00
0.10%
3,930.00
3,930.00
25 1 0.98 2,525 0
0.00%
Explore Moneycontrol